{"symbol":"HTO","url":"https://intraalpha.com/companies/HTO","capturedAt":"2026-10-23T19:01:53.275Z","state":"ready","quote":{"symbol":"HTO","last_price":58.83,"prev_close":58.66,"regular_close":58.81,"change":0.17,"change_pct":0.2898,"regular_change":0.15,"regular_change_pct":0.2557,"extended_change":0.02,"extended_change_pct":0.034,"bid":58.78,"ask":58.84,"bid_size":100,"ask_size":300,"volume":242396,"vwap":58.744181,"open":58.83,"high":59,"low":58.135,"close":58.81,"trade_count":6015,"last_trade_at":"2026-10-23T19:01:20.506944297Z","last_quote_at":"2026-10-23T19:01:20.506922456Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:01:25.520404693-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HTO","fetched_at":"2026-10-23T19:01:52.329633+00:00","name":"H2O America","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED WATER","country":"USA","description":"H2O America, provides water utility and other related services in the United States. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2455320000,"ebitda":316798000,"pe_ratio":20.73,"peg_ratio":2.684,"book_value":44.06,"dividend_per_share":1.72,"dividend_yield":0.0306,"eps":2.83,"revenue_ttm":828503000,"gross_profit_ttm":471516000,"profit_margin":0.129,"operating_margin_ttm":0.213,"return_on_assets_ttm":0.0229,"return_on_equity_ttm":0.0646,"quarterly_earnings_growth":-0.126,"quarterly_revenue_growth":0.062,"analyst_target_price":65.14,"analyst_number":1,"beta":0.32,"fifty_two_week_high":66.62,"fifty_two_week_low":42.75,"fifty_day_ma":61.54,"two_hundred_day_ma":58.61,"shares_outstanding":41856800,"forward_pe":22.94,"price_to_sales":2.964,"price_to_book":1.412,"ev_to_revenue":5.3,"ev_to_ebitda":13.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:01:52.329633+00:00"},"optionObservedAt":"2026-10-23T18:56:23.782Z","bars":[{"c":57.31,"h":57.71,"l":57.3,"n":34,"o":57.71,"t":"2026-10-16T13:30:00Z","v":7272,"vw":57.668435},{"c":57.36,"h":57.54,"l":57.26,"n":79,"o":57.3,"t":"2026-10-16T13:35:00Z","v":4050,"vw":57.426167},{"c":57.52,"h":57.68,"l":57.3,"n":47,"o":57.31,"t":"2026-10-16T13:40:00Z","v":1207,"vw":57.55434},{"c":57.67,"h":57.71,"l":57.52,"n":63,"o":57.54,"t":"2026-10-16T13:45:00Z","v":1918,"vw":57.576364},{"c":57.57,"h":57.675,"l":57.57,"n":27,"o":57.675,"t":"2026-10-16T13:50:00Z","v":824,"vw":57.645},{"c":57.65,"h":57.775,"l":57.57,"n":32,"o":57.6,"t":"2026-10-16T13:55:00Z","v":3215,"vw":57.74039},{"c":57.75,"h":57.895,"l":57.68,"n":40,"o":57.755,"t":"2026-10-16T14:00:00Z","v":2354,"vw":57.813563},{"c":57.98,"h":57.98,"l":57.75,"n":29,"o":57.75,"t":"2026-10-16T14:05:00Z","v":1574,"vw":57.860417},{"c":57.975,"h":57.975,"l":57.72,"n":37,"o":57.72,"t":"2026-10-16T14:10:00Z","v":3843,"vw":57.840914},{"c":57.88,"h":57.96,"l":57.86,"n":35,"o":57.86,"t":"2026-10-16T14:15:00Z","v":1805,"vw":57.901538},{"c":57.73,"h":57.96,"l":57.73,"n":163,"o":57.91,"t":"2026-10-16T14:20:00Z","v":6558,"vw":57.905845},{"c":57.9,"h":57.96,"l":57.835,"n":20,"o":57.88,"t":"2026-10-16T14:25:00Z","v":1253,"vw":57.908182},{"c":57.82,"h":57.985,"l":57.82,"n":42,"o":57.905,"t":"2026-10-16T14:30:00Z","v":1432,"vw":57.896304},{"c":57.83,"h":57.835,"l":57.78,"n":40,"o":57.78,"t":"2026-10-16T14:35:00Z","v":1904,"vw":57.809615},{"c":57.775,"h":57.82,"l":57.72,"n":71,"o":57.805,"t":"2026-10-16T14:40:00Z","v":2441,"vw":57.778215},{"c":57.64,"h":57.71,"l":57.63,"n":62,"o":57.71,"t":"2026-10-16T14:45:00Z","v":2420,"vw":57.659359},{"c":57.8,"h":57.8,"l":57.65,"n":68,"o":57.65,"t":"2026-10-16T14:50:00Z","v":4067,"vw":57.730852},{"c":57.72,"h":57.82,"l":57.72,"n":31,"o":57.78,"t":"2026-10-16T14:55:00Z","v":1100,"vw":57.76625},{"c":57.83,"h":57.83,"l":57.765,"n":39,"o":57.77,"t":"2026-10-16T15:00:00Z","v":1326,"vw":57.781875},{"c":57.96,"h":57.96,"l":57.77,"n":58,"o":57.795,"t":"2026-10-16T15:05:00Z","v":2191,"vw":57.876802},{"c":57.86,"h":57.99,"l":57.86,"n":56,"o":57.985,"t":"2026-10-16T15:10:00Z","v":2456,"vw":57.927941},{"c":57.74,"h":57.915,"l":57.74,"n":31,"o":57.915,"t":"2026-10-16T15:15:00Z","v":1535,"vw":57.817727},{"c":57.77,"h":57.88,"l":57.7437,"n":19,"o":57.81,"t":"2026-10-16T15:20:00Z","v":1980,"vw":57.782556},{"c":57.73,"h":57.815,"l":57.73,"n":93,"o":57.77,"t":"2026-10-16T15:25:00Z","v":2908,"vw":57.776154},{"c":57.84,"h":57.86,"l":57.765,"n":58,"o":57.765,"t":"2026-10-16T15:30:00Z","v":2316,"vw":57.812076},{"c":57.87,"h":57.87,"l":57.81,"n":72,"o":57.85,"t":"2026-10-16T15:35:00Z","v":2479,"vw":57.833912},{"c":57.85,"h":57.915,"l":57.84,"n":52,"o":57.915,"t":"2026-10-16T15:40:00Z","v":1535,"vw":57.868023},{"c":57.8,"h":57.855,"l":57.8,"n":39,"o":57.855,"t":"2026-10-16T15:45:00Z","v":1748,"vw":57.844},{"c":57.765,"h":57.81,"l":57.72,"n":165,"o":57.76,"t":"2026-10-16T15:50:00Z","v":15179,"vw":57.727279},{"c":57.855,"h":57.87,"l":57.82,"n":32,"o":57.82,"t":"2026-10-16T15:55:00Z","v":716,"vw":57.848333},{"c":57.73,"h":57.865,"l":57.73,"n":115,"o":57.865,"t":"2026-10-16T16:00:00Z","v":3741,"vw":57.785},{"c":57.7,"h":57.725,"l":57.7,"n":43,"o":57.725,"t":"2026-10-16T16:05:00Z","v":1726,"vw":57.709375},{"c":57.63,"h":57.705,"l":57.63,"n":44,"o":57.705,"t":"2026-10-16T16:10:00Z","v":950,"vw":57.6675},{"c":57.57,"h":57.665,"l":57.56,"n":62,"o":57.665,"t":"2026-10-16T16:15:00Z","v":2551,"vw":57.591428},{"c":57.6,"h":57.6,"l":57.55,"n":69,"o":57.55,"t":"2026-10-16T16:25:00Z","v":2527,"vw":57.571167},{"c":57.57,"h":57.64,"l":57.57,"n":28,"o":57.64,"t":"2026-10-16T16:30:00Z","v":1129,"vw":57.5875},{"c":57.47,"h":57.475,"l":57.47,"n":14,"o":57.475,"t":"2026-10-16T16:35:00Z","v":656,"vw":57.471126},{"c":57.51,"h":57.51,"l":57.49,"n":63,"o":57.49,"t":"2026-10-16T16:40:00Z","v":2235,"vw":57.501786},{"c":57.43,"h":57.47,"l":57.43,"n":58,"o":57.47,"t":"2026-10-16T16:45:00Z","v":1784,"vw":57.4475},{"c":57.5,"h":57.5,"l":57.42,"n":55,"o":57.42,"t":"2026-10-16T16:50:00Z","v":1904,"vw":57.468466},{"c":57.515,"h":57.55,"l":57.5,"n":50,"o":57.55,"t":"2026-10-16T16:55:00Z","v":1962,"vw":57.521741},{"c":57.53,"h":57.56,"l":57.485,"n":142,"o":57.49,"t":"2026-10-16T17:00:00Z","v":7203,"vw":57.540048},{"c":57.56,"h":57.56,"l":57.545,"n":20,"o":57.545,"t":"2026-10-16T17:05:00Z","v":486,"vw":57.55},{"c":57.57,"h":57.57,"l":57.57,"n":40,"o":57.57,"t":"2026-10-16T17:10:00Z","v":1267,"vw":57.57},{"c":57.58,"h":57.59,"l":57.56,"n":63,"o":57.56,"t":"2026-10-16T17:15:00Z","v":1830,"vw":57.578889},{"c":57.66,"h":57.66,"l":57.6,"n":46,"o":57.625,"t":"2026-10-16T17:20:00Z","v":1129,"vw":57.627066},{"c":57.65,"h":57.71,"l":57.65,"n":82,"o":57.65,"t":"2026-10-16T17:25:00Z","v":3631,"vw":57.679457},{"c":57.62,"h":57.66,"l":57.62,"n":33,"o":57.66,"t":"2026-10-16T17:30:00Z","v":919,"vw":57.633333},{"c":57.65,"h":57.665,"l":57.62,"n":66,"o":57.62,"t":"2026-10-16T17:35:00Z","v":3638,"vw":57.655869},{"c":57.695,"h":57.695,"l":57.61,"n":71,"o":57.63,"t":"2026-10-16T17:40:00Z","v":3001,"vw":57.664456},{"c":57.66,"h":57.75,"l":57.66,"n":110,"o":57.695,"t":"2026-10-16T17:45:00Z","v":5328,"vw":57.70016},{"c":57.605,"h":57.665,"l":57.605,"n":62,"o":57.66,"t":"2026-10-16T17:50:00Z","v":2065,"vw":57.647727},{"c":57.68,"h":57.72,"l":57.645,"n":54,"o":57.645,"t":"2026-10-16T17:55:00Z","v":2099,"vw":57.6759},{"c":57.68,"h":57.7,"l":57.65,"n":46,"o":57.68,"t":"2026-10-16T18:00:00Z","v":1780,"vw":57.676656},{"c":57.56,"h":57.705,"l":57.56,"n":132,"o":57.705,"t":"2026-10-16T18:05:00Z","v":4603,"vw":57.648506},{"c":57.61,"h":57.61,"l":57.56,"n":73,"o":57.56,"t":"2026-10-16T18:10:00Z","v":1710,"vw":57.58},{"c":57.605,"h":57.61,"l":57.605,"n":45,"o":57.61,"t":"2026-10-16T18:15:00Z","v":967,"vw":57.60875},{"c":57.67,"h":57.67,"l":57.585,"n":50,"o":57.585,"t":"2026-10-16T18:20:00Z","v":1831,"vw":57.623486},{"c":57.69,"h":57.69,"l":57.655,"n":25,"o":57.655,"t":"2026-10-16T18:25:00Z","v":1036,"vw":57.68085},{"c":57.68,"h":57.7,"l":57.585,"n":113,"o":57.6201,"t":"2026-10-16T18:30:00Z","v":5084,"vw":57.638017},{"c":57.695,"h":57.73,"l":57.655,"n":91,"o":57.73,"t":"2026-10-16T18:35:00Z","v":3384,"vw":57.687641},{"c":57.72,"h":57.75,"l":57.67,"n":78,"o":57.72,"t":"2026-10-16T18:40:00Z","v":4426,"vw":57.717363},{"c":57.59,"h":57.725,"l":57.59,"n":97,"o":57.72,"t":"2026-10-16T18:45:00Z","v":3560,"vw":57.663611},{"c":57.64,"h":57.65,"l":57.595,"n":106,"o":57.6,"t":"2026-10-16T18:50:00Z","v":4725,"vw":57.628276},{"c":57.73,"h":57.73,"l":57.605,"n":98,"o":57.635,"t":"2026-10-16T18:55:00Z","v":3158,"vw":57.675667},{"c":57.71,"h":57.75,"l":57.71,"n":64,"o":57.73,"t":"2026-10-16T19:00:00Z","v":3565,"vw":57.721492},{"c":57.73,"h":57.75,"l":57.69,"n":88,"o":57.69,"t":"2026-10-16T19:05:00Z","v":2507,"vw":57.727309},{"c":57.65,"h":57.7,"l":57.65,"n":96,"o":57.7,"t":"2026-10-16T19:10:00Z","v":2477,"vw":57.671667},{"c":57.67,"h":57.68,"l":57.65,"n":85,"o":57.65,"t":"2026-10-16T19:15:00Z","v":2473,"vw":57.663898},{"c":57.63,"h":57.67,"l":57.62,"n":121,"o":57.63,"t":"2026-10-16T19:20:00Z","v":2663,"vw":57.639},{"c":57.58,"h":57.63,"l":57.57,"n":143,"o":57.63,"t":"2026-10-16T19:25:00Z","v":3859,"vw":57.590294},{"c":57.7,"h":57.71,"l":57.59,"n":223,"o":57.59,"t":"2026-10-16T19:30:00Z","v":11507,"vw":57.649744},{"c":57.71,"h":57.71,"l":57.645,"n":220,"o":57.7,"t":"2026-10-16T19:35:00Z","v":8035,"vw":57.68489},{"c":57.6,"h":57.715,"l":57.57,"n":206,"o":57.715,"t":"2026-10-16T19:40:00Z","v":8828,"vw":57.660785},{"c":57.635,"h":57.66,"l":57.57,"n":183,"o":57.605,"t":"2026-10-16T19:45:00Z","v":6483,"vw":57.620072},{"c":57.54,"h":57.75,"l":57.54,"n":306,"o":57.6,"t":"2026-10-16T19:50:00Z","v":14728,"vw":57.637171},{"c":57.73,"h":57.765,"l":57.575,"n":822,"o":57.58,"t":"2026-10-16T19:55:00Z","v":35302,"vw":57.672485},{"c":57.69,"h":57.69,"l":57.69,"n":35,"o":57.69,"t":"2026-10-16T20:00:00Z","v":288821,"vw":57.69},{"c":56.95,"h":57.62,"l":56.945,"n":111,"o":57.22,"t":"2026-10-19T13:30:00Z","v":19559,"vw":57.183842},{"c":56.675,"h":56.96,"l":56.19,"n":172,"o":56.96,"t":"2026-10-19T13:35:00Z","v":7951,"vw":56.603938},{"c":56.26,"h":56.86,"l":56.26,"n":148,"o":56.75,"t":"2026-10-19T13:40:00Z","v":4846,"vw":56.663512},{"c":56.085,"h":56.26,"l":55.84,"n":75,"o":56.26,"t":"2026-10-19T13:45:00Z","v":4698,"vw":56.096673},{"c":55.94,"h":55.94,"l":55.87,"n":55,"o":55.87,"t":"2026-10-19T13:50:00Z","v":2236,"vw":55.894553},{"c":55.99,"h":56.02,"l":55.87,"n":41,"o":55.93,"t":"2026-10-19T13:55:00Z","v":1414,"vw":55.973551},{"c":55.54,"h":56.005,"l":55.54,"n":112,"o":55.9925,"t":"2026-10-19T14:00:00Z","v":4191,"vw":55.918819},{"c":55.83,"h":55.915,"l":55.76,"n":85,"o":55.85,"t":"2026-10-19T14:05:00Z","v":4048,"vw":55.839716},{"c":55.69,"h":55.75,"l":55.69,"n":27,"o":55.75,"t":"2026-10-19T14:10:00Z","v":750,"vw":55.72},{"c":55.63,"h":55.81,"l":55.63,"n":85,"o":55.73,"t":"2026-10-19T14:15:00Z","v":2087,"vw":55.688223},{"c":55.525,"h":55.63,"l":55.45,"n":133,"o":55.57,"t":"2026-10-19T14:20:00Z","v":5284,"vw":55.523333},{"c":55.48,"h":55.545,"l":55.42,"n":66,"o":55.545,"t":"2026-10-19T14:25:00Z","v":1787,"vw":55.470833},{"c":55.44,"h":55.48,"l":55.39,"n":75,"o":55.44,"t":"2026-10-19T14:30:00Z","v":1859,"vw":55.443939},{"c":55.31,"h":55.43,"l":55.31,"n":80,"o":55.43,"t":"2026-10-19T14:35:00Z","v":1962,"vw":55.353235},{"c":55.29,"h":55.36,"l":55.285,"n":148,"o":55.29,"t":"2026-10-19T14:40:00Z","v":5825,"vw":55.316752},{"c":55.215,"h":55.28,"l":55.1825,"n":68,"o":55.28,"t":"2026-10-19T14:45:00Z","v":1731,"vw":55.229635},{"c":55.25,"h":55.25,"l":55.15,"n":50,"o":55.245,"t":"2026-10-19T14:50:00Z","v":883,"vw":55.22375},{"c":55.26,"h":55.26,"l":55.245,"n":28,"o":55.245,"t":"2026-10-19T14:55:00Z","v":617,"vw":55.251667},{"c":55.49,"h":55.49,"l":55.27,"n":141,"o":55.34,"t":"2026-10-19T15:00:00Z","v":4498,"vw":55.389485},{"c":55.5,"h":55.505,"l":55.44,"n":67,"o":55.505,"t":"2026-10-19T15:05:00Z","v":1419,"vw":55.468499},{"c":55.51,"h":55.52,"l":55.48,"n":67,"o":55.48,"t":"2026-10-19T15:10:00Z","v":1522,"vw":55.496726},{"c":55.67,"h":55.67,"l":55.58,"n":82,"o":55.58,"t":"2026-10-19T15:15:00Z","v":3089,"vw":55.623854},{"c":55.665,"h":55.72,"l":55.63,"n":93,"o":55.63,"t":"2026-10-19T15:20:00Z","v":2110,"vw":55.658881},{"c":55.69,"h":55.74,"l":55.665,"n":129,"o":55.73,"t":"2026-10-19T15:25:00Z","v":3514,"vw":55.698926},{"c":55.73,"h":55.78,"l":55.695,"n":76,"o":55.695,"t":"2026-10-19T15:30:00Z","v":4323,"vw":55.709776},{"c":55.76,"h":55.76,"l":55.7,"n":104,"o":55.7,"t":"2026-10-19T15:35:00Z","v":2295,"vw":55.738182},{"c":55.68,"h":55.76,"l":55.68,"n":188,"o":55.76,"t":"2026-10-19T15:40:00Z","v":5224,"vw":55.734581},{"c":55.755,"h":55.755,"l":55.68,"n":78,"o":55.7,"t":"2026-10-19T15:45:00Z","v":3707,"vw":55.699655},{"c":55.83,"h":55.855,"l":55.74,"n":165,"o":55.74,"t":"2026-10-19T15:50:00Z","v":4263,"vw":55.781185},{"c":55.765,"h":55.765,"l":55.74,"n":43,"o":55.74,"t":"2026-10-19T15:55:00Z","v":1112,"vw":55.75875},{"c":55.78,"h":55.81,"l":55.76,"n":54,"o":55.79,"t":"2026-10-19T16:00:00Z","v":1144,"vw":55.781429},{"c":55.75,"h":55.78,"l":55.71,"n":201,"o":55.78,"t":"2026-10-19T16:05:00Z","v":5420,"vw":55.755514},{"c":55.73,"h":55.73,"l":55.7,"n":53,"o":55.71,"t":"2026-10-19T16:10:00Z","v":1412,"vw":55.717075},{"c":55.73,"h":55.73,"l":55.685,"n":77,"o":55.7,"t":"2026-10-19T16:15:00Z","v":2073,"vw":55.701667},{"c":55.67,"h":55.745,"l":55.67,"n":108,"o":55.69,"t":"2026-10-19T16:20:00Z","v":3250,"vw":55.711917},{"c":55.67,"h":55.695,"l":55.66,"n":100,"o":55.67,"t":"2026-10-19T16:25:00Z","v":2612,"vw":55.671995},{"c":55.735,"h":55.74,"l":55.66,"n":151,"o":55.67,"t":"2026-10-19T16:30:00Z","v":7261,"vw":55.696833},{"c":55.7,"h":55.7,"l":55.67,"n":80,"o":55.7,"t":"2026-10-19T16:35:00Z","v":2587,"vw":55.691317},{"c":55.62,"h":55.695,"l":55.545,"n":178,"o":55.69,"t":"2026-10-19T16:40:00Z","v":10240,"vw":55.632075},{"c":55.66,"h":55.665,"l":55.605,"n":56,"o":55.605,"t":"2026-10-19T16:45:00Z","v":3824,"vw":55.648522},{"c":55.63,"h":55.74,"l":55.63,"n":145,"o":55.71,"t":"2026-10-19T16:50:00Z","v":4756,"vw":55.689474},{"c":55.635,"h":55.6425,"l":55.59,"n":122,"o":55.6,"t":"2026-10-19T16:55:00Z","v":4291,"vw":55.624656},{"c":55.58,"h":55.635,"l":55.58,"n":69,"o":55.63,"t":"2026-10-19T17:00:00Z","v":2458,"vw":55.609173},{"c":55.62,"h":55.63,"l":55.58,"n":110,"o":55.6,"t":"2026-10-19T17:05:00Z","v":4089,"vw":55.609533},{"c":55.6,"h":55.67,"l":55.6,"n":158,"o":55.665,"t":"2026-10-19T17:10:00Z","v":6167,"vw":55.625406},{"c":55.625,"h":55.63,"l":55.55,"n":78,"o":55.605,"t":"2026-10-19T17:15:00Z","v":1565,"vw":55.602033},{"c":55.62,"h":55.62,"l":55.605,"n":56,"o":55.61,"t":"2026-10-19T17:20:00Z","v":1552,"vw":55.611875},{"c":55.39,"h":55.63,"l":55.39,"n":184,"o":55.63,"t":"2026-10-19T17:25:00Z","v":5358,"vw":55.530184},{"c":55.595,"h":55.5951,"l":55.41,"n":129,"o":55.41,"t":"2026-10-19T17:30:00Z","v":3871,"vw":55.483743},{"c":55.56,"h":55.56,"l":55.54,"n":100,"o":55.54,"t":"2026-10-19T17:35:00Z","v":3520,"vw":55.550476},{"c":55.49,"h":55.52,"l":55.43,"n":106,"o":55.52,"t":"2026-10-19T17:40:00Z","v":3271,"vw":55.474378},{"c":55.5,"h":55.5,"l":55.5,"n":15,"o":55.5,"t":"2026-10-19T17:45:00Z","v":475,"vw":55.5},{"c":55.49,"h":55.5,"l":55.49,"n":70,"o":55.5,"t":"2026-10-19T17:50:00Z","v":1086,"vw":55.496667},{"c":55.545,"h":55.55,"l":55.48,"n":174,"o":55.49,"t":"2026-10-19T17:55:00Z","v":6598,"vw":55.517235},{"c":55.53,"h":55.57,"l":55.52,"n":98,"o":55.52,"t":"2026-10-19T18:00:00Z","v":2790,"vw":55.532337},{"c":55.5,"h":55.55,"l":55.5,"n":78,"o":55.54,"t":"2026-10-19T18:05:00Z","v":2426,"vw":55.51875},{"c":55.3921,"h":55.48,"l":55.3921,"n":95,"o":55.48,"t":"2026-10-19T18:10:00Z","v":1682,"vw":55.424356},{"c":55.36,"h":55.375,"l":55.33,"n":101,"o":55.37,"t":"2026-10-19T18:15:00Z","v":2633,"vw":55.356086},{"c":55.26,"h":55.33,"l":55.25,"n":135,"o":55.3,"t":"2026-10-19T18:20:00Z","v":8942,"vw":55.29483},{"c":55.35,"h":55.35,"l":55.245,"n":92,"o":55.25,"t":"2026-10-19T18:25:00Z","v":2094,"vw":55.273778},{"c":55.25,"h":55.39,"l":55.25,"n":162,"o":55.39,"t":"2026-10-19T18:35:00Z","v":3782,"vw":55.314286},{"c":55.35,"h":55.35,"l":55.27,"n":140,"o":55.27,"t":"2026-10-19T18:40:00Z","v":4667,"vw":55.308947},{"c":55.44,"h":55.44,"l":55.31,"n":154,"o":55.31,"t":"2026-10-19T18:45:00Z","v":5891,"vw":55.358777},{"c":55.32,"h":55.49,"l":55.275,"n":237,"o":55.455,"t":"2026-10-19T18:50:00Z","v":15359,"vw":55.405932},{"c":55.26,"h":55.325,"l":55.26,"n":38,"o":55.325,"t":"2026-10-19T18:55:00Z","v":762,"vw":55.282237},{"c":55.31,"h":55.37,"l":55.26,"n":245,"o":55.26,"t":"2026-10-19T19:00:00Z","v":7098,"vw":55.302866},{"c":55.38,"h":55.38,"l":55.27,"n":164,"o":55.28,"t":"2026-10-19T19:05:00Z","v":5279,"vw":55.323605},{"c":55.67,"h":55.71,"l":55.33,"n":428,"o":55.34,"t":"2026-10-19T19:10:00Z","v":20512,"vw":55.495446},{"c":55.605,"h":55.685,"l":55.59,"n":178,"o":55.68,"t":"2026-10-19T19:15:00Z","v":6726,"vw":55.64822},{"c":55.54,"h":55.59,"l":55.54,"n":142,"o":55.59,"t":"2026-10-19T19:20:00Z","v":4324,"vw":55.569104},{"c":55.58,"h":55.58,"l":55.535,"n":121,"o":55.55,"t":"2026-10-19T19:25:00Z","v":3128,"vw":55.553805},{"c":55.4275,"h":55.555,"l":55.4,"n":312,"o":55.555,"t":"2026-10-19T19:30:00Z","v":12260,"vw":55.476483},{"c":55.58,"h":55.58,"l":55.44,"n":190,"o":55.46,"t":"2026-10-19T19:35:00Z","v":5753,"vw":55.499024},{"c":55.8,"h":55.8,"l":55.55,"n":309,"o":55.55,"t":"2026-10-19T19:40:00Z","v":11795,"vw":55.66922},{"c":55.9,"h":55.9,"l":55.77,"n":315,"o":55.8,"t":"2026-10-19T19:45:00Z","v":12133,"vw":55.831977},{"c":56,"h":56.05,"l":55.83,"n":450,"o":55.87,"t":"2026-10-19T19:50:00Z","v":20759,"vw":55.968623},{"c":55.87,"h":56,"l":55.79,"n":1445,"o":55.96,"t":"2026-10-19T19:55:00Z","v":65867,"vw":55.882135},{"c":55.88,"h":55.88,"l":55.88,"n":40,"o":55.88,"t":"2026-10-19T20:00:00Z","v":206637,"vw":55.88},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-10-20T08:00:00Z","v":500,"vw":55.45},{"c":56.4225,"h":56.58,"l":56.2,"n":17,"o":56.58,"t":"2026-10-20T13:30:00Z","v":5520,"vw":56.215663},{"c":57.18,"h":57.18,"l":56.0301,"n":58,"o":56.0301,"t":"2026-10-20T13:35:00Z","v":2735,"vw":56.550525},{"c":57.4,"h":57.495,"l":57.37,"n":14,"o":57.495,"t":"2026-10-20T13:40:00Z","v":459,"vw":57.42625},{"c":57.33,"h":57.505,"l":57.33,"n":81,"o":57.47,"t":"2026-10-20T13:45:00Z","v":2941,"vw":57.438903},{"c":57.455,"h":57.5,"l":57.455,"n":13,"o":57.47,"t":"2026-10-20T13:50:00Z","v":936,"vw":57.48125},{"c":57.56,"h":57.58,"l":57.45,"n":33,"o":57.58,"t":"2026-10-20T13:55:00Z","v":2711,"vw":57.467277},{"c":57.15,"h":57.345,"l":57.1,"n":81,"o":57.345,"t":"2026-10-20T14:00:00Z","v":3254,"vw":57.262811},{"c":57.07,"h":57.18,"l":57.07,"n":40,"o":57.18,"t":"2026-10-20T14:05:00Z","v":1419,"vw":57.099958},{"c":56.9063,"h":57.06,"l":56.9063,"n":42,"o":57,"t":"2026-10-20T14:10:00Z","v":1271,"vw":57.027908},{"c":57.045,"h":57.08,"l":56.96,"n":63,"o":56.975,"t":"2026-10-20T14:15:00Z","v":1983,"vw":57.041446},{"c":57.3358,"h":57.36,"l":57.13,"n":54,"o":57.13,"t":"2026-10-20T14:20:00Z","v":2107,"vw":57.239506},{"c":57.18,"h":57.275,"l":57.18,"n":60,"o":57.275,"t":"2026-10-20T14:25:00Z","v":2306,"vw":57.209054},{"c":57.135,"h":57.135,"l":57.135,"n":30,"o":57.135,"t":"2026-10-20T14:30:00Z","v":961,"vw":57.135},{"c":57.085,"h":57.135,"l":57.085,"n":9,"o":57.135,"t":"2026-10-20T14:35:00Z","v":601,"vw":57.11},{"c":57.04,"h":57.085,"l":57.01,"n":37,"o":57.085,"t":"2026-10-20T14:40:00Z","v":1109,"vw":57.048},{"c":57.05,"h":57.05,"l":57.03,"n":28,"o":57.03,"t":"2026-10-20T14:45:00Z","v":1932,"vw":57.048122},{"c":57.04,"h":57.045,"l":57.04,"n":20,"o":57.045,"t":"2026-10-20T14:50:00Z","v":687,"vw":57.043333},{"c":56.86,"h":57.065,"l":56.84,"n":136,"o":56.99,"t":"2026-10-20T14:55:00Z","v":4298,"vw":56.906268},{"c":56.85,"h":56.91,"l":56.84,"n":66,"o":56.91,"t":"2026-10-20T15:00:00Z","v":1416,"vw":56.866825},{"c":56.77,"h":56.84,"l":56.77,"n":43,"o":56.84,"t":"2026-10-20T15:05:00Z","v":1543,"vw":56.809113},{"c":56.91,"h":56.91,"l":56.87,"n":35,"o":56.87,"t":"2026-10-20T15:10:00Z","v":1114,"vw":56.886143},{"c":57.02,"h":57.02,"l":56.9,"n":28,"o":56.9,"t":"2026-10-20T15:15:00Z","v":750,"vw":56.942105},{"c":56.96,"h":56.97,"l":56.96,"n":25,"o":56.97,"t":"2026-10-20T15:20:00Z","v":1055,"vw":56.962877},{"c":56.92,"h":56.92,"l":56.86,"n":37,"o":56.92,"t":"2026-10-20T15:25:00Z","v":784,"vw":56.905},{"c":56.91,"h":57,"l":56.91,"n":133,"o":56.96,"t":"2026-10-20T15:30:00Z","v":5241,"vw":56.954845},{"c":56.915,"h":56.97,"l":56.89,"n":136,"o":56.97,"t":"2026-10-20T15:35:00Z","v":6464,"vw":56.932637},{"c":56.91,"h":56.9275,"l":56.9,"n":79,"o":56.9275,"t":"2026-10-20T15:40:00Z","v":2031,"vw":56.913727},{"c":56.89,"h":56.915,"l":56.89,"n":23,"o":56.915,"t":"2026-10-20T15:45:00Z","v":772,"vw":56.899227},{"c":56.92,"h":56.92,"l":56.885,"n":61,"o":56.89,"t":"2026-10-20T15:50:00Z","v":2070,"vw":56.901818},{"c":56.9,"h":56.925,"l":56.9,"n":99,"o":56.925,"t":"2026-10-20T15:55:00Z","v":2138,"vw":56.912173},{"c":56.83,"h":56.9,"l":56.83,"n":63,"o":56.9,"t":"2026-10-20T16:00:00Z","v":1163,"vw":56.8587},{"c":56.785,"h":56.795,"l":56.785,"n":46,"o":56.795,"t":"2026-10-20T16:10:00Z","v":1866,"vw":56.794091},{"c":56.75,"h":56.785,"l":56.75,"n":55,"o":56.785,"t":"2026-10-20T16:15:00Z","v":1481,"vw":56.758885},{"c":56.76,"h":56.83,"l":56.75,"n":95,"o":56.75,"t":"2026-10-20T16:20:00Z","v":2816,"vw":56.78152},{"c":56.8,"h":56.8,"l":56.77,"n":47,"o":56.8,"t":"2026-10-20T16:25:00Z","v":1541,"vw":56.78796},{"c":56.74,"h":56.8,"l":56.74,"n":51,"o":56.8,"t":"2026-10-20T16:30:00Z","v":1405,"vw":56.77177},{"c":56.72,"h":56.75,"l":56.72,"n":23,"o":56.75,"t":"2026-10-20T16:35:00Z","v":770,"vw":56.727922},{"c":56.715,"h":56.73,"l":56.715,"n":41,"o":56.73,"t":"2026-10-20T16:40:00Z","v":1174,"vw":56.72338},{"c":56.8,"h":56.81,"l":56.75,"n":154,"o":56.75,"t":"2026-10-20T16:45:00Z","v":6883,"vw":56.779492},{"c":56.725,"h":56.835,"l":56.725,"n":101,"o":56.83,"t":"2026-10-20T16:50:00Z","v":2323,"vw":56.778522},{"c":56.84,"h":56.84,"l":56.77,"n":54,"o":56.77,"t":"2026-10-20T16:55:00Z","v":1810,"vw":56.8175},{"c":56.95,"h":56.95,"l":56.87,"n":89,"o":56.9,"t":"2026-10-20T17:05:00Z","v":3136,"vw":56.904506},{"c":56.945,"h":56.945,"l":56.94,"n":14,"o":56.94,"t":"2026-10-20T17:10:00Z","v":550,"vw":56.942262},{"c":56.84,"h":56.945,"l":56.84,"n":99,"o":56.945,"t":"2026-10-20T17:15:00Z","v":3182,"vw":56.902048},{"c":56.88,"h":56.91,"l":56.87,"n":62,"o":56.87,"t":"2026-10-20T17:20:00Z","v":3889,"vw":56.883368},{"c":56.83,"h":56.92,"l":56.79,"n":133,"o":56.91,"t":"2026-10-20T17:25:00Z","v":34610,"vw":56.800883},{"c":56.755,"h":56.88,"l":56.75,"n":65,"o":56.88,"t":"2026-10-20T17:30:00Z","v":3121,"vw":56.788736},{"c":56.755,"h":56.755,"l":56.755,"n":22,"o":56.755,"t":"2026-10-20T17:35:00Z","v":865,"vw":56.755},{"c":56.755,"h":56.755,"l":56.74,"n":80,"o":56.75,"t":"2026-10-20T17:40:00Z","v":5111,"vw":56.745696},{"c":56.76,"h":56.78,"l":56.75,"n":74,"o":56.76,"t":"2026-10-20T17:45:00Z","v":4461,"vw":56.75791},{"c":56.755,"h":56.77,"l":56.72,"n":77,"o":56.72,"t":"2026-10-20T17:50:00Z","v":1841,"vw":56.746989},{"c":56.76,"h":56.76,"l":56.74,"n":29,"o":56.755,"t":"2026-10-20T17:55:00Z","v":1453,"vw":56.75375},{"c":56.85,"h":56.85,"l":56.75,"n":133,"o":56.755,"t":"2026-10-20T18:00:00Z","v":4756,"vw":56.774972},{"c":56.89,"h":56.89,"l":56.82,"n":27,"o":56.82,"t":"2026-10-20T18:05:00Z","v":1424,"vw":56.827813},{"c":56.89,"h":56.9,"l":56.86,"n":91,"o":56.86,"t":"2026-10-20T18:10:00Z","v":5201,"vw":56.888206},{"c":56.83,"h":56.86,"l":56.83,"n":63,"o":56.86,"t":"2026-10-20T18:15:00Z","v":1695,"vw":56.84875},{"c":56.77,"h":56.81,"l":56.77,"n":41,"o":56.81,"t":"2026-10-20T18:20:00Z","v":1122,"vw":56.785166},{"c":56.76,"h":56.76,"l":56.72,"n":36,"o":56.72,"t":"2026-10-20T18:25:00Z","v":649,"vw":56.74},{"c":56.775,"h":56.78,"l":56.72,"n":54,"o":56.72,"t":"2026-10-20T18:30:00Z","v":1480,"vw":56.767613},{"c":56.75,"h":56.775,"l":56.75,"n":26,"o":56.775,"t":"2026-10-20T18:35:00Z","v":635,"vw":56.760207},{"c":56.815,"h":56.815,"l":56.73,"n":139,"o":56.74,"t":"2026-10-20T18:40:00Z","v":5276,"vw":56.758489},{"c":56.74,"h":56.815,"l":56.725,"n":218,"o":56.815,"t":"2026-10-20T18:45:00Z","v":17782,"vw":56.790912},{"c":56.76,"h":56.78,"l":56.74,"n":113,"o":56.74,"t":"2026-10-20T18:50:00Z","v":3837,"vw":56.757791},{"c":56.75,"h":56.85,"l":56.75,"n":165,"o":56.775,"t":"2026-10-20T18:55:00Z","v":10857,"vw":56.791665},{"c":56.78,"h":56.8,"l":56.72,"n":146,"o":56.755,"t":"2026-10-20T19:00:00Z","v":5050,"vw":56.759052},{"c":56.79,"h":56.8,"l":56.785,"n":27,"o":56.8,"t":"2026-10-20T19:05:00Z","v":890,"vw":56.791667},{"c":56.82,"h":56.82,"l":56.77,"n":108,"o":56.8122,"t":"2026-10-20T19:10:00Z","v":3189,"vw":56.805903},{"c":56.89,"h":56.89,"l":56.81,"n":122,"o":56.82,"t":"2026-10-20T19:15:00Z","v":3543,"vw":56.848449},{"c":56.87,"h":56.945,"l":56.87,"n":160,"o":56.89,"t":"2026-10-20T19:20:00Z","v":6246,"vw":56.906003},{"c":56.81,"h":56.86,"l":56.79,"n":125,"o":56.86,"t":"2026-10-20T19:25:00Z","v":3892,"vw":56.813085},{"c":56.87,"h":56.905,"l":56.8,"n":258,"o":56.82,"t":"2026-10-20T19:30:00Z","v":8275,"vw":56.862492},{"c":56.835,"h":56.86,"l":56.81,"n":191,"o":56.845,"t":"2026-10-20T19:35:00Z","v":8907,"vw":56.834587},{"c":56.9,"h":56.9,"l":56.83,"n":128,"o":56.83,"t":"2026-10-20T19:40:00Z","v":3852,"vw":56.873136},{"c":56.845,"h":56.895,"l":56.82,"n":247,"o":56.89,"t":"2026-10-20T19:45:00Z","v":11124,"vw":56.847688},{"c":56.91,"h":56.96,"l":56.84,"n":308,"o":56.85,"t":"2026-10-20T19:50:00Z","v":15178,"vw":56.893391},{"c":56.84,"h":56.91,"l":56.755,"n":831,"o":56.87,"t":"2026-10-20T19:55:00Z","v":33470,"vw":56.850576},{"c":56.87,"h":56.87,"l":56.87,"n":21,"o":56.87,"t":"2026-10-20T20:00:00Z","v":142166,"vw":56.87},{"c":56.9,"h":56.9,"l":56.9,"n":5,"o":56.9,"t":"2026-10-21T10:30:00Z","v":1003,"vw":56.9},{"c":57.29,"h":57.29,"l":57.29,"n":21,"o":57.29,"t":"2026-10-21T13:30:00Z","v":3644,"vw":57.29},{"c":57.1,"h":57.36,"l":57.1,"n":5,"o":57.29,"t":"2026-10-21T13:35:00Z","v":469,"vw":57.203687},{"c":57.11,"h":57.11,"l":56.97,"n":56,"o":57.1,"t":"2026-10-21T13:40:00Z","v":987,"vw":57.0625},{"c":56.97,"h":56.97,"l":56.97,"n":2,"o":56.97,"t":"2026-10-21T13:45:00Z","v":122,"vw":56.97},{"c":56.92,"h":56.96,"l":56.92,"n":15,"o":56.96,"t":"2026-10-21T13:50:00Z","v":337,"vw":56.94},{"c":56.83,"h":56.99,"l":56.83,"n":45,"o":56.98,"t":"2026-10-21T13:55:00Z","v":1342,"vw":56.875926},{"c":56.8,"h":56.92,"l":56.8,"n":97,"o":56.82,"t":"2026-10-21T14:05:00Z","v":3238,"vw":56.860806},{"c":56.79,"h":56.79,"l":56.695,"n":62,"o":56.73,"t":"2026-10-21T14:10:00Z","v":1817,"vw":56.749167},{"c":56.71,"h":56.86,"l":56.71,"n":64,"o":56.86,"t":"2026-10-21T14:15:00Z","v":3490,"vw":56.740256},{"c":56.73,"h":56.73,"l":56.73,"n":5,"o":56.73,"t":"2026-10-21T14:20:00Z","v":192,"vw":56.73},{"c":56.65,"h":56.7,"l":56.65,"n":17,"o":56.7,"t":"2026-10-21T14:25:00Z","v":471,"vw":56.68},{"c":56.65,"h":56.8,"l":56.65,"n":85,"o":56.7,"t":"2026-10-21T14:30:00Z","v":3148,"vw":56.718333},{"c":56.8,"h":56.8,"l":56.695,"n":42,"o":56.695,"t":"2026-10-21T14:35:00Z","v":1438,"vw":56.740714},{"c":56.805,"h":56.9,"l":56.805,"n":25,"o":56.89,"t":"2026-10-21T14:40:00Z","v":2058,"vw":56.827152},{"c":56.87,"h":56.87,"l":56.85,"n":43,"o":56.86,"t":"2026-10-21T14:45:00Z","v":1341,"vw":56.862857},{"c":57,"h":57.04,"l":56.84,"n":151,"o":56.84,"t":"2026-10-21T14:50:00Z","v":5573,"vw":56.961497},{"c":57.1,"h":57.13,"l":57.04,"n":39,"o":57.04,"t":"2026-10-21T14:55:00Z","v":1363,"vw":57.084049},{"c":57.075,"h":57.095,"l":57.02,"n":85,"o":57.095,"t":"2026-10-21T15:00:00Z","v":2874,"vw":57.054085},{"c":56.96,"h":57.02,"l":56.96,"n":45,"o":57.02,"t":"2026-10-21T15:05:00Z","v":1403,"vw":57.000054},{"c":57,"h":57,"l":56.99,"n":22,"o":57,"t":"2026-10-21T15:10:00Z","v":718,"vw":56.9975},{"c":56.94,"h":56.9673,"l":56.94,"n":35,"o":56.9673,"t":"2026-10-21T15:15:00Z","v":723,"vw":56.953718},{"c":57,"h":57,"l":56.96,"n":26,"o":56.96,"t":"2026-10-21T15:20:00Z","v":858,"vw":56.985},{"c":56.961,"h":57.02,"l":56.961,"n":36,"o":57.01,"t":"2026-10-21T15:25:00Z","v":795,"vw":56.990428},{"c":56.92,"h":57.04,"l":56.91,"n":107,"o":57.04,"t":"2026-10-21T15:30:00Z","v":2436,"vw":56.931506},{"c":56.91,"h":56.93,"l":56.91,"n":32,"o":56.93,"t":"2026-10-21T15:35:00Z","v":1037,"vw":56.9225},{"c":56.945,"h":56.99,"l":56.9,"n":145,"o":56.95,"t":"2026-10-21T15:40:00Z","v":9047,"vw":56.936678},{"c":57,"h":57,"l":56.86,"n":193,"o":56.94,"t":"2026-10-21T15:45:00Z","v":9734,"vw":56.911177},{"c":57.005,"h":57.02,"l":56.98,"n":74,"o":56.98,"t":"2026-10-21T15:50:00Z","v":4549,"vw":57.005311},{"c":57.01,"h":57.03,"l":56.995,"n":69,"o":57,"t":"2026-10-21T15:55:00Z","v":3029,"vw":57.01446},{"c":57.02,"h":57.035,"l":57.0032,"n":52,"o":57.01,"t":"2026-10-21T16:00:00Z","v":1816,"vw":57.01301},{"c":57.01,"h":57.025,"l":57,"n":32,"o":57.025,"t":"2026-10-21T16:05:00Z","v":1875,"vw":57.010313},{"c":57.015,"h":57.015,"l":57.01,"n":15,"o":57.01,"t":"2026-10-21T16:10:00Z","v":536,"vw":57.01125},{"c":56.945,"h":56.98,"l":56.93,"n":104,"o":56.98,"t":"2026-10-21T16:15:00Z","v":3791,"vw":56.957116},{"c":56.915,"h":56.92,"l":56.89,"n":65,"o":56.92,"t":"2026-10-21T16:20:00Z","v":2498,"vw":56.907274},{"c":56.95,"h":56.96,"l":56.915,"n":54,"o":56.915,"t":"2026-10-21T16:25:00Z","v":1707,"vw":56.9435},{"c":56.96,"h":56.97,"l":56.93,"n":99,"o":56.95,"t":"2026-10-21T16:30:00Z","v":3143,"vw":56.949898},{"c":56.975,"h":56.98,"l":56.955,"n":43,"o":56.96,"t":"2026-10-21T16:35:00Z","v":1664,"vw":56.972045},{"c":56.95,"h":56.97,"l":56.9,"n":131,"o":56.97,"t":"2026-10-21T16:40:00Z","v":3190,"vw":56.931091},{"c":56.94,"h":56.955,"l":56.94,"n":29,"o":56.94,"t":"2026-10-21T16:45:00Z","v":899,"vw":56.942953},{"c":56.93,"h":56.93,"l":56.905,"n":84,"o":56.92,"t":"2026-10-21T16:50:00Z","v":2540,"vw":56.921414},{"c":56.91,"h":56.95,"l":56.9,"n":45,"o":56.9,"t":"2026-10-21T16:55:00Z","v":1486,"vw":56.92125},{"c":56.9,"h":56.92,"l":56.9,"n":14,"o":56.92,"t":"2026-10-21T17:00:00Z","v":677,"vw":56.905},{"c":56.92,"h":56.94,"l":56.915,"n":49,"o":56.915,"t":"2026-10-21T17:05:00Z","v":2746,"vw":56.925589},{"c":56.905,"h":56.94,"l":56.865,"n":189,"o":56.9,"t":"2026-10-21T17:10:00Z","v":12554,"vw":56.902906},{"c":56.91,"h":56.93,"l":56.905,"n":49,"o":56.905,"t":"2026-10-21T17:15:00Z","v":1919,"vw":56.909091},{"c":56.96,"h":56.96,"l":56.9,"n":101,"o":56.9,"t":"2026-10-21T17:20:00Z","v":3736,"vw":56.924639},{"c":56.935,"h":56.995,"l":56.91,"n":77,"o":56.955,"t":"2026-10-21T17:25:00Z","v":2202,"vw":56.950291},{"c":56.9,"h":56.96,"l":56.9,"n":45,"o":56.9,"t":"2026-10-21T17:30:00Z","v":2016,"vw":56.918186},{"c":56.9,"h":56.9,"l":56.9,"n":17,"o":56.9,"t":"2026-10-21T17:35:00Z","v":748,"vw":56.9},{"c":56.96,"h":56.98,"l":56.915,"n":118,"o":56.915,"t":"2026-10-21T17:40:00Z","v":4528,"vw":56.940499},{"c":56.995,"h":56.995,"l":56.96,"n":47,"o":56.97,"t":"2026-10-21T17:45:00Z","v":1097,"vw":56.981429},{"c":56.92,"h":56.975,"l":56.92,"n":56,"o":56.97,"t":"2026-10-21T17:50:00Z","v":2067,"vw":56.950728},{"c":56.87,"h":56.92,"l":56.87,"n":107,"o":56.91,"t":"2026-10-21T17:55:00Z","v":4212,"vw":56.899091},{"c":56.865,"h":56.87,"l":56.85,"n":67,"o":56.87,"t":"2026-10-21T18:00:00Z","v":1907,"vw":56.861276},{"c":56.84,"h":56.89,"l":56.84,"n":235,"o":56.865,"t":"2026-10-21T18:05:00Z","v":19429,"vw":56.859351},{"c":56.83,"h":56.87,"l":56.8282,"n":102,"o":56.84,"t":"2026-10-21T18:10:00Z","v":4114,"vw":56.847413},{"c":56.82,"h":56.85,"l":56.81,"n":158,"o":56.83,"t":"2026-10-21T18:15:00Z","v":5661,"vw":56.827038},{"c":56.89,"h":56.89,"l":56.78,"n":220,"o":56.82,"t":"2026-10-21T18:20:00Z","v":21548,"vw":56.823933},{"c":56.81,"h":56.885,"l":56.8,"n":93,"o":56.885,"t":"2026-10-21T18:25:00Z","v":4544,"vw":56.835482},{"c":56.72,"h":56.84,"l":56.7,"n":88,"o":56.84,"t":"2026-10-21T18:30:00Z","v":3577,"vw":56.759896},{"c":56.6,"h":56.69,"l":56.6,"n":96,"o":56.69,"t":"2026-10-21T18:35:00Z","v":4024,"vw":56.636852},{"c":56.64,"h":56.64,"l":56.585,"n":137,"o":56.62,"t":"2026-10-21T18:40:00Z","v":6176,"vw":56.61443},{"c":56.54,"h":56.65,"l":56.53,"n":102,"o":56.63,"t":"2026-10-21T18:45:00Z","v":2714,"vw":56.598597},{"c":56.52,"h":56.58,"l":56.51,"n":111,"o":56.555,"t":"2026-10-21T18:50:00Z","v":4653,"vw":56.541201},{"c":56.44,"h":56.5,"l":56.41,"n":132,"o":56.5,"t":"2026-10-21T18:55:00Z","v":6901,"vw":56.447423},{"c":56.45,"h":56.47,"l":56.415,"n":115,"o":56.435,"t":"2026-10-21T19:00:00Z","v":3328,"vw":56.441604},{"c":56.59,"h":56.6,"l":56.43,"n":244,"o":56.43,"t":"2026-10-21T19:05:00Z","v":14245,"vw":56.495415},{"c":56.665,"h":56.7,"l":56.585,"n":101,"o":56.59,"t":"2026-10-21T19:10:00Z","v":2811,"vw":56.643125},{"c":56.66,"h":56.715,"l":56.66,"n":133,"o":56.665,"t":"2026-10-21T19:15:00Z","v":5623,"vw":56.681391},{"c":56.58,"h":56.6601,"l":56.58,"n":133,"o":56.6601,"t":"2026-10-21T19:20:00Z","v":4288,"vw":56.631305},{"c":56.55,"h":56.61,"l":56.535,"n":171,"o":56.58,"t":"2026-10-21T19:25:00Z","v":7078,"vw":56.576458},{"c":56.52,"h":56.555,"l":56.5,"n":225,"o":56.555,"t":"2026-10-21T19:30:00Z","v":13271,"vw":56.525783},{"c":56.505,"h":56.54,"l":56.47,"n":176,"o":56.505,"t":"2026-10-21T19:35:00Z","v":7756,"vw":56.489621},{"c":56.52,"h":56.53,"l":56.46,"n":206,"o":56.47,"t":"2026-10-21T19:40:00Z","v":11465,"vw":56.495968},{"c":56.44,"h":56.51,"l":56.39,"n":292,"o":56.51,"t":"2026-10-21T19:45:00Z","v":14577,"vw":56.440424},{"c":56.489,"h":56.56,"l":56.425,"n":329,"o":56.47,"t":"2026-10-21T19:50:00Z","v":17973,"vw":56.494497},{"c":56.17,"h":56.41,"l":56.02,"n":1179,"o":56.41,"t":"2026-10-21T19:55:00Z","v":69301,"vw":56.134625},{"c":56.18,"h":56.18,"l":56.18,"n":33,"o":56.18,"t":"2026-10-21T20:00:00Z","v":219057,"vw":56.18},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-21T20:25:00Z","v":200,"vw":56},{"c":56.617,"h":56.73,"l":56.617,"n":12,"o":56.73,"t":"2026-10-22T13:30:00Z","v":2820,"vw":56.709852},{"c":57.1275,"h":57.1275,"l":57.04,"n":56,"o":57.08,"t":"2026-10-22T13:55:00Z","v":1915,"vw":57.095893},{"c":57.015,"h":57.125,"l":57.015,"n":20,"o":57.125,"t":"2026-10-22T14:00:00Z","v":305,"vw":57.075673},{"c":57.015,"h":57.0225,"l":57,"n":36,"o":57,"t":"2026-10-22T14:05:00Z","v":1966,"vw":57.013059},{"c":57.36,"h":57.36,"l":56.985,"n":143,"o":56.985,"t":"2026-10-22T14:10:00Z","v":4912,"vw":57.091474},{"c":57.38,"h":57.45,"l":57.36,"n":65,"o":57.36,"t":"2026-10-22T14:15:00Z","v":4195,"vw":57.379458},{"c":57.435,"h":57.51,"l":57.42,"n":35,"o":57.47,"t":"2026-10-22T14:20:00Z","v":3735,"vw":57.500628},{"c":57.695,"h":57.71,"l":57.695,"n":18,"o":57.71,"t":"2026-10-22T14:25:00Z","v":600,"vw":57.70125},{"c":57.63,"h":57.63,"l":57.6,"n":46,"o":57.61,"t":"2026-10-22T14:30:00Z","v":1108,"vw":57.614423},{"c":57.99,"h":57.99,"l":57.6,"n":118,"o":57.615,"t":"2026-10-22T14:35:00Z","v":4495,"vw":57.792817},{"c":57.955,"h":58.05,"l":57.93,"n":110,"o":58.02,"t":"2026-10-22T14:40:00Z","v":4089,"vw":57.997451},{"c":57.97,"h":57.975,"l":57.91,"n":81,"o":57.95,"t":"2026-10-22T14:45:00Z","v":2456,"vw":57.955053},{"c":57.93,"h":57.98,"l":57.86,"n":122,"o":57.92,"t":"2026-10-22T14:50:00Z","v":3798,"vw":57.915477},{"c":58.02,"h":58.02,"l":57.935,"n":54,"o":57.935,"t":"2026-10-22T14:55:00Z","v":3862,"vw":57.951681},{"c":58.12,"h":58.15,"l":58.12,"n":45,"o":58.15,"t":"2026-10-22T15:00:00Z","v":950,"vw":58.132},{"c":58.3,"h":58.31,"l":58.21,"n":152,"o":58.21,"t":"2026-10-22T15:05:00Z","v":7395,"vw":58.251301},{"c":58.5,"h":58.5,"l":58.305,"n":119,"o":58.305,"t":"2026-10-22T15:10:00Z","v":2917,"vw":58.423962},{"c":58.24,"h":58.445,"l":58.23,"n":171,"o":58.445,"t":"2026-10-22T15:15:00Z","v":6226,"vw":58.294167},{"c":58.2268,"h":58.24,"l":58.17,"n":136,"o":58.21,"t":"2026-10-22T15:20:00Z","v":3659,"vw":58.211851},{"c":57.97,"h":58.15,"l":57.96,"n":145,"o":58.13,"t":"2026-10-22T15:25:00Z","v":3889,"vw":58.037128},{"c":58.06,"h":58.06,"l":57.97,"n":78,"o":57.97,"t":"2026-10-22T15:30:00Z","v":2028,"vw":58.038316},{"c":58.18,"h":58.19,"l":58.06,"n":133,"o":58.08,"t":"2026-10-22T15:35:00Z","v":3002,"vw":58.134445},{"c":58.11,"h":58.19,"l":57.9103,"n":426,"o":58.19,"t":"2026-10-22T15:40:00Z","v":25537,"vw":57.951152},{"c":58.1,"h":58.11,"l":58.06,"n":81,"o":58.09,"t":"2026-10-22T15:45:00Z","v":1550,"vw":58.084},{"c":58.01,"h":58.13,"l":58.01,"n":84,"o":58.125,"t":"2026-10-22T15:50:00Z","v":2094,"vw":58.101284},{"c":58.07,"h":58.16,"l":57.99,"n":254,"o":58.03,"t":"2026-10-22T15:55:00Z","v":11997,"vw":58.040752},{"c":58.02,"h":58.06,"l":58.02,"n":72,"o":58.06,"t":"2026-10-22T16:00:00Z","v":1503,"vw":58.041},{"c":58.18,"h":58.18,"l":58.07,"n":127,"o":58.07,"t":"2026-10-22T16:05:00Z","v":4405,"vw":58.12728},{"c":58.1,"h":58.17,"l":58.07,"n":117,"o":58.17,"t":"2026-10-22T16:10:00Z","v":2231,"vw":58.113125},{"c":58.05,"h":58.095,"l":58.05,"n":84,"o":58.095,"t":"2026-10-22T16:20:00Z","v":1729,"vw":58.055814},{"c":58.02,"h":58.055,"l":58.02,"n":54,"o":58.05,"t":"2026-10-22T16:25:00Z","v":765,"vw":58.043998},{"c":58.1,"h":58.12,"l":58.05,"n":96,"o":58.09,"t":"2026-10-22T16:30:00Z","v":3069,"vw":58.095748},{"c":58.14,"h":58.19,"l":58.1,"n":93,"o":58.17,"t":"2026-10-22T16:35:00Z","v":3313,"vw":58.155213},{"c":58.21,"h":58.22,"l":58.135,"n":127,"o":58.14,"t":"2026-10-22T16:40:00Z","v":4603,"vw":58.196214},{"c":58.32,"h":58.32,"l":58.21,"n":77,"o":58.21,"t":"2026-10-22T16:45:00Z","v":1974,"vw":58.27049},{"c":58.29,"h":58.34,"l":58.24,"n":135,"o":58.28,"t":"2026-10-22T16:50:00Z","v":3608,"vw":58.288335},{"c":58.265,"h":58.29,"l":58.24,"n":81,"o":58.29,"t":"2026-10-22T16:55:00Z","v":2122,"vw":58.262727},{"c":58.28,"h":58.3,"l":58.23,"n":145,"o":58.3,"t":"2026-10-22T17:00:00Z","v":3563,"vw":58.271026},{"c":58.32,"h":58.335,"l":58.31,"n":52,"o":58.31,"t":"2026-10-22T17:05:00Z","v":1735,"vw":58.32355},{"c":58.315,"h":58.34,"l":58.29,"n":81,"o":58.3,"t":"2026-10-22T17:10:00Z","v":3337,"vw":58.313439},{"c":58.3,"h":58.3,"l":58.3,"n":12,"o":58.3,"t":"2026-10-22T17:15:00Z","v":125,"vw":58.3},{"c":58.381,"h":58.381,"l":58.3252,"n":137,"o":58.33,"t":"2026-10-22T17:20:00Z","v":4835,"vw":58.350627},{"c":58.31,"h":58.355,"l":58.31,"n":54,"o":58.355,"t":"2026-10-22T17:25:00Z","v":885,"vw":58.335176},{"c":58.32,"h":58.32,"l":58.31,"n":92,"o":58.31,"t":"2026-10-22T17:30:00Z","v":2139,"vw":58.317},{"c":58.24,"h":58.34,"l":58.21,"n":220,"o":58.305,"t":"2026-10-22T17:35:00Z","v":6566,"vw":58.253681},{"c":58.2831,"h":58.31,"l":58.2831,"n":25,"o":58.285,"t":"2026-10-22T17:40:00Z","v":1065,"vw":58.290848},{"c":58.3,"h":58.35,"l":58.3,"n":63,"o":58.35,"t":"2026-10-22T17:45:00Z","v":1242,"vw":58.325},{"c":58.17,"h":58.26,"l":58.15,"n":106,"o":58.26,"t":"2026-10-22T17:50:00Z","v":3698,"vw":58.181044},{"c":58.23,"h":58.23,"l":58.2,"n":55,"o":58.2,"t":"2026-10-22T17:55:00Z","v":1798,"vw":58.214167},{"c":58.27,"h":58.31,"l":58.27,"n":74,"o":58.31,"t":"2026-10-22T18:00:00Z","v":1457,"vw":58.280816},{"c":58.28,"h":58.3,"l":58.28,"n":34,"o":58.3,"t":"2026-10-22T18:05:00Z","v":375,"vw":58.293333},{"c":58.3,"h":58.32,"l":58.3,"n":36,"o":58.32,"t":"2026-10-22T18:10:00Z","v":693,"vw":58.311228},{"c":58.27,"h":58.27,"l":58.235,"n":58,"o":58.235,"t":"2026-10-22T18:20:00Z","v":784,"vw":58.246667},{"c":58.23,"h":58.3,"l":58.23,"n":145,"o":58.27,"t":"2026-10-22T18:25:00Z","v":3805,"vw":58.280123},{"c":58.255,"h":58.255,"l":58.255,"n":16,"o":58.255,"t":"2026-10-22T18:35:00Z","v":413,"vw":58.255},{"c":58.21,"h":58.255,"l":58.21,"n":133,"o":58.255,"t":"2026-10-22T18:40:00Z","v":1869,"vw":58.219565},{"c":58.27,"h":58.27,"l":58.19,"n":176,"o":58.205,"t":"2026-10-22T18:45:00Z","v":6408,"vw":58.218413},{"c":58.22,"h":58.245,"l":58.22,"n":73,"o":58.245,"t":"2026-10-22T18:50:00Z","v":1672,"vw":58.234286},{"c":58.26,"h":58.28,"l":58.225,"n":90,"o":58.225,"t":"2026-10-22T18:55:00Z","v":3221,"vw":58.24966},{"c":58.475,"h":58.5,"l":58.34,"n":181,"o":58.34,"t":"2026-10-22T19:00:00Z","v":4262,"vw":58.424249},{"c":58.5,"h":58.54,"l":58.5,"n":158,"o":58.5,"t":"2026-10-22T19:05:00Z","v":4050,"vw":58.511712},{"c":58.4,"h":58.51,"l":58.4,"n":224,"o":58.495,"t":"2026-10-22T19:10:00Z","v":7195,"vw":58.469381},{"c":58.35,"h":58.44,"l":58.35,"n":150,"o":58.415,"t":"2026-10-22T19:15:00Z","v":3851,"vw":58.40507},{"c":58.3,"h":58.39,"l":58.3,"n":184,"o":58.32,"t":"2026-10-22T19:20:00Z","v":4918,"vw":58.349724},{"c":58.3175,"h":58.33,"l":58.26,"n":215,"o":58.315,"t":"2026-10-22T19:25:00Z","v":5188,"vw":58.306249},{"c":58.275,"h":58.3,"l":58.2,"n":259,"o":58.3,"t":"2026-10-22T19:30:00Z","v":8620,"vw":58.258754},{"c":58.43,"h":58.43,"l":58.31,"n":156,"o":58.31,"t":"2026-10-22T19:35:00Z","v":5239,"vw":58.371244},{"c":58.48,"h":58.48,"l":58.41,"n":169,"o":58.41,"t":"2026-10-22T19:40:00Z","v":4088,"vw":58.441509},{"c":58.385,"h":58.47,"l":58.36,"n":237,"o":58.47,"t":"2026-10-22T19:45:00Z","v":7234,"vw":58.420074},{"c":58.61,"h":58.61,"l":58.41,"n":360,"o":58.41,"t":"2026-10-22T19:50:00Z","v":11879,"vw":58.504006},{"c":58.66,"h":58.6825,"l":58.57,"n":971,"o":58.57,"t":"2026-10-22T19:55:00Z","v":31784,"vw":58.625663},{"c":58.66,"h":58.66,"l":58.66,"n":35,"o":58.66,"t":"2026-10-22T20:00:00Z","v":133482,"vw":58.66},{"c":58.83,"h":58.83,"l":58.83,"n":16,"o":58.83,"t":"2026-10-23T13:30:00Z","v":8062,"vw":58.83},{"c":58.75,"h":58.75,"l":58.75,"n":17,"o":58.75,"t":"2026-10-23T13:35:00Z","v":249,"vw":58.75},{"c":58.56,"h":58.56,"l":58.56,"n":6,"o":58.56,"t":"2026-10-23T13:40:00Z","v":117,"vw":58.56},{"c":58.51,"h":58.51,"l":58.51,"n":15,"o":58.51,"t":"2026-10-23T13:45:00Z","v":407,"vw":58.51},{"c":58.58,"h":58.58,"l":58.45,"n":51,"o":58.45,"t":"2026-10-23T13:50:00Z","v":1146,"vw":58.511404},{"c":58.535,"h":58.6,"l":58.535,"n":32,"o":58.6,"t":"2026-10-23T13:55:00Z","v":5707,"vw":58.536261},{"c":58.48,"h":58.485,"l":58.455,"n":61,"o":58.455,"t":"2026-10-23T14:00:00Z","v":3709,"vw":58.471897},{"c":58.43,"h":58.5,"l":58.33,"n":71,"o":58.48,"t":"2026-10-23T14:05:00Z","v":2188,"vw":58.427596},{"c":58.42,"h":58.42,"l":58.42,"n":34,"o":58.42,"t":"2026-10-23T14:15:00Z","v":762,"vw":58.42},{"c":58.47,"h":58.48,"l":58.44,"n":34,"o":58.44,"t":"2026-10-23T14:20:00Z","v":1508,"vw":58.46584},{"c":58.46,"h":58.46,"l":58.45,"n":36,"o":58.455,"t":"2026-10-23T14:25:00Z","v":789,"vw":58.45625},{"c":58.35,"h":58.35,"l":58.35,"n":31,"o":58.35,"t":"2026-10-23T14:30:00Z","v":975,"vw":58.35},{"c":58.23,"h":58.26,"l":58.2,"n":156,"o":58.24,"t":"2026-10-23T14:35:00Z","v":4144,"vw":58.23114},{"c":58.14,"h":58.15,"l":58.14,"n":31,"o":58.15,"t":"2026-10-23T14:40:00Z","v":671,"vw":58.147583},{"c":58.1975,"h":58.2,"l":58.135,"n":114,"o":58.2,"t":"2026-10-23T14:45:00Z","v":5228,"vw":58.170793},{"c":58.27,"h":58.27,"l":58.27,"n":20,"o":58.27,"t":"2026-10-23T14:50:00Z","v":540,"vw":58.27},{"c":58.32,"h":58.32,"l":58.24,"n":63,"o":58.24,"t":"2026-10-23T14:55:00Z","v":1465,"vw":58.274278},{"c":58.275,"h":58.315,"l":58.275,"n":23,"o":58.315,"t":"2026-10-23T15:00:00Z","v":581,"vw":58.297258},{"c":58.26,"h":58.27,"l":58.21,"n":47,"o":58.27,"t":"2026-10-23T15:05:00Z","v":1425,"vw":58.250934},{"c":58.255,"h":58.26,"l":58.17,"n":115,"o":58.26,"t":"2026-10-23T15:10:00Z","v":3088,"vw":58.222226},{"c":58.28,"h":58.28,"l":58.245,"n":31,"o":58.25,"t":"2026-10-23T15:15:00Z","v":1228,"vw":58.255714},{"c":58.35,"h":58.38,"l":58.34,"n":53,"o":58.34,"t":"2026-10-23T15:20:00Z","v":1770,"vw":58.363333},{"c":58.35,"h":58.35,"l":58.35,"n":30,"o":58.35,"t":"2026-10-23T15:25:00Z","v":372,"vw":58.35},{"c":58.54,"h":58.58,"l":58.33,"n":83,"o":58.34,"t":"2026-10-23T15:30:00Z","v":4584,"vw":58.422296},{"c":58.56,"h":58.59,"l":58.54,"n":66,"o":58.54,"t":"2026-10-23T15:35:00Z","v":2845,"vw":58.567898},{"c":58.59,"h":58.615,"l":58.5,"n":113,"o":58.56,"t":"2026-10-23T15:40:00Z","v":4717,"vw":58.556681},{"c":58.65,"h":58.65,"l":58.58,"n":74,"o":58.58,"t":"2026-10-23T15:45:00Z","v":2135,"vw":58.595907},{"c":58.63,"h":58.66,"l":58.59,"n":50,"o":58.59,"t":"2026-10-23T15:50:00Z","v":1657,"vw":58.631},{"c":58.68,"h":58.75,"l":58.6,"n":63,"o":58.66,"t":"2026-10-23T15:55:00Z","v":3249,"vw":58.664375},{"c":58.72,"h":58.75,"l":58.69,"n":48,"o":58.695,"t":"2026-10-23T16:00:00Z","v":1365,"vw":58.710846},{"c":58.69,"h":58.69,"l":58.69,"n":4,"o":58.69,"t":"2026-10-23T16:05:00Z","v":104,"vw":58.69},{"c":58.67,"h":58.73,"l":58.62,"n":219,"o":58.68,"t":"2026-10-23T16:10:00Z","v":19264,"vw":58.668472},{"c":58.72,"h":58.72,"l":58.67,"n":46,"o":58.7,"t":"2026-10-23T16:15:00Z","v":1714,"vw":58.698866},{"c":58.745,"h":58.755,"l":58.685,"n":64,"o":58.685,"t":"2026-10-23T16:20:00Z","v":2149,"vw":58.733874},{"c":58.715,"h":58.77,"l":58.715,"n":80,"o":58.77,"t":"2026-10-23T16:25:00Z","v":3459,"vw":58.737147},{"c":58.82,"h":58.82,"l":58.72,"n":124,"o":58.725,"t":"2026-10-23T16:30:00Z","v":6240,"vw":58.781177},{"c":58.78,"h":58.8,"l":58.78,"n":20,"o":58.785,"t":"2026-10-23T16:35:00Z","v":615,"vw":58.785682},{"c":58.84,"h":58.93,"l":58.84,"n":143,"o":58.85,"t":"2026-10-23T16:40:00Z","v":6748,"vw":58.86756},{"c":58.75,"h":58.93,"l":58.71,"n":202,"o":58.845,"t":"2026-10-23T16:45:00Z","v":12701,"vw":58.849855},{"c":58.765,"h":58.765,"l":58.765,"n":15,"o":58.765,"t":"2026-10-23T16:50:00Z","v":247,"vw":58.765},{"c":58.77,"h":58.82,"l":58.72,"n":101,"o":58.72,"t":"2026-10-23T16:55:00Z","v":4815,"vw":58.768178},{"c":58.91,"h":58.91,"l":58.7101,"n":73,"o":58.7101,"t":"2026-10-23T17:00:00Z","v":2454,"vw":58.836476},{"c":58.9,"h":58.99,"l":58.895,"n":68,"o":58.895,"t":"2026-10-23T17:05:00Z","v":3537,"vw":58.903107},{"c":58.895,"h":58.895,"l":58.78,"n":31,"o":58.85,"t":"2026-10-23T17:10:00Z","v":1008,"vw":58.84375},{"c":58.9,"h":58.9,"l":58.8425,"n":75,"o":58.8425,"t":"2026-10-23T17:15:00Z","v":2811,"vw":58.873001},{"c":58.84,"h":58.92,"l":58.84,"n":60,"o":58.9,"t":"2026-10-23T17:20:00Z","v":2436,"vw":58.895472},{"c":58.975,"h":58.995,"l":58.85,"n":188,"o":58.88,"t":"2026-10-23T17:25:00Z","v":8953,"vw":58.901905},{"c":58.95,"h":58.955,"l":58.94,"n":52,"o":58.94,"t":"2026-10-23T17:30:00Z","v":1215,"vw":58.949398},{"c":58.895,"h":58.95,"l":58.87,"n":130,"o":58.95,"t":"2026-10-23T17:35:00Z","v":4715,"vw":58.913151},{"c":58.85,"h":58.885,"l":58.84,"n":47,"o":58.885,"t":"2026-10-23T17:40:00Z","v":936,"vw":58.852914},{"c":58.89,"h":58.93,"l":58.825,"n":117,"o":58.85,"t":"2026-10-23T17:45:00Z","v":11994,"vw":58.85462},{"c":58.885,"h":58.92,"l":58.885,"n":13,"o":58.89,"t":"2026-10-23T17:50:00Z","v":342,"vw":58.897048},{"c":58.965,"h":58.97,"l":58.925,"n":104,"o":58.93,"t":"2026-10-23T17:55:00Z","v":5567,"vw":58.95542},{"c":58.89,"h":59,"l":58.88,"n":188,"o":58.965,"t":"2026-10-23T18:00:00Z","v":14096,"vw":58.950881},{"c":58.96,"h":58.97,"l":58.91,"n":63,"o":58.91,"t":"2026-10-23T18:05:00Z","v":2263,"vw":58.948571},{"c":58.81,"h":59,"l":58.78,"n":201,"o":59,"t":"2026-10-23T18:10:00Z","v":7242,"vw":58.923475},{"c":58.82,"h":58.82,"l":58.8,"n":11,"o":58.8,"t":"2026-10-23T18:15:00Z","v":394,"vw":58.806667},{"c":58.885,"h":58.95,"l":58.79,"n":208,"o":58.815,"t":"2026-10-23T18:20:00Z","v":13142,"vw":58.856076},{"c":58.91,"h":58.91,"l":58.88,"n":20,"o":58.88,"t":"2026-10-23T18:25:00Z","v":556,"vw":58.89},{"c":58.775,"h":58.875,"l":58.775,"n":113,"o":58.875,"t":"2026-10-23T18:30:00Z","v":3047,"vw":58.822681},{"c":58.74,"h":58.74,"l":58.74,"n":24,"o":58.74,"t":"2026-10-23T18:35:00Z","v":518,"vw":58.74},{"c":58.68,"h":58.725,"l":58.68,"n":82,"o":58.725,"t":"2026-10-23T18:40:00Z","v":1672,"vw":58.705795},{"c":58.86,"h":58.86,"l":58.66,"n":127,"o":58.66,"t":"2026-10-23T18:45:00Z","v":5196,"vw":58.75172},{"c":58.9,"h":58.96,"l":58.88,"n":69,"o":58.89,"t":"2026-10-23T18:50:00Z","v":3559,"vw":58.907097},{"c":58.84,"h":58.95,"l":58.79,"n":91,"o":58.89,"t":"2026-10-23T18:55:00Z","v":6583,"vw":58.896882},{"c":58.81,"h":58.81,"l":58.81,"n":13,"o":58.81,"t":"2026-10-23T19:00:00Z","v":353,"vw":58.81}],"history":[{"c":59.3,"h":59.9325,"l":58.82,"n":4455,"o":59.66,"t":"2024-10-21T04:00:00Z","v":152354,"vw":59.302746},{"c":58.77,"h":59.5,"l":58.355,"n":7533,"o":58.74,"t":"2024-10-22T04:00:00Z","v":343610,"vw":58.774016},{"c":58.59,"h":59.45,"l":58.22,"n":7780,"o":58.8,"t":"2024-10-23T04:00:00Z","v":1207156,"vw":58.596879},{"c":56.4,"h":58.77,"l":56.21,"n":6381,"o":58.77,"t":"2024-10-24T04:00:00Z","v":513616,"vw":56.617721},{"c":56.42,"h":57.29,"l":56.15,"n":5522,"o":56.82,"t":"2024-10-25T04:00:00Z","v":222855,"vw":56.582012},{"c":57.76,"h":58.91,"l":56.5,"n":5639,"o":56.96,"t":"2024-10-28T04:00:00Z","v":229483,"vw":57.47388},{"c":56.18,"h":57.2,"l":56.07,"n":5018,"o":57.06,"t":"2024-10-29T04:00:00Z","v":203834,"vw":56.325953},{"c":55.45,"h":56.63,"l":54.9,"n":5091,"o":56.32,"t":"2024-10-30T04:00:00Z","v":180260,"vw":55.458679},{"c":55.66,"h":56.36,"l":54.915,"n":6111,"o":55.83,"t":"2024-10-31T04:00:00Z","v":323996,"vw":55.802269},{"c":54.89,"h":56.22,"l":54.66,"n":5391,"o":56.22,"t":"2024-11-01T04:00:00Z","v":221035,"vw":55.100912},{"c":54.5,"h":54.97,"l":54.05,"n":4646,"o":54.51,"t":"2024-11-04T05:00:00Z","v":156933,"vw":54.475023},{"c":55.92,"h":56.19,"l":54.36,"n":4666,"o":54.78,"t":"2024-11-05T05:00:00Z","v":156612,"vw":55.807769},{"c":56.58,"h":57.13,"l":55.03,"n":8394,"o":56.5,"t":"2024-11-06T05:00:00Z","v":303324,"vw":56.418775},{"c":55.86,"h":56.88,"l":55.73,"n":6093,"o":56.78,"t":"2024-11-07T05:00:00Z","v":278995,"vw":56.023894},{"c":55.78,"h":56.575,"l":55.43,"n":4267,"o":56.23,"t":"2024-11-08T05:00:00Z","v":228490,"vw":55.833419},{"c":55.7,"h":56.66,"l":55.61,"n":3889,"o":56.07,"t":"2024-11-11T05:00:00Z","v":119254,"vw":55.878982},{"c":55.1,"h":56.49,"l":54.95,"n":4141,"o":55.7,"t":"2024-11-12T05:00:00Z","v":131589,"vw":55.37791},{"c":54.46,"h":55.3043,"l":54.24,"n":4743,"o":55.2,"t":"2024-11-13T05:00:00Z","v":115909,"vw":54.567085},{"c":53.84,"h":54.36,"l":53.58,"n":4811,"o":54.31,"t":"2024-11-14T05:00:00Z","v":186680,"vw":53.898623},{"c":54.8,"h":54.94,"l":54.14,"n":5099,"o":54.36,"t":"2024-11-15T05:00:00Z","v":153764,"vw":54.636507},{"c":54.8,"h":55.69,"l":54.67,"n":5352,"o":54.81,"t":"2024-11-18T05:00:00Z","v":185989,"vw":55.143824},{"c":55.15,"h":55.26,"l":53.91,"n":5264,"o":54.72,"t":"2024-11-19T05:00:00Z","v":189893,"vw":54.956812},{"c":55,"h":55.7,"l":54.62,"n":4686,"o":55.4,"t":"2024-11-20T05:00:00Z","v":151864,"vw":54.996541},{"c":55.35,"h":55.58,"l":54.665,"n":4827,"o":55.14,"t":"2024-11-21T05:00:00Z","v":259086,"vw":55.316094},{"c":55.76,"h":56.17,"l":55.35,"n":5707,"o":55.35,"t":"2024-11-22T05:00:00Z","v":388742,"vw":55.675537},{"c":55.82,"h":56.98,"l":55.64,"n":7055,"o":56.18,"t":"2024-11-25T05:00:00Z","v":366879,"vw":55.994593},{"c":55.13,"h":56.04,"l":54.88,"n":5713,"o":55.76,"t":"2024-11-26T05:00:00Z","v":312614,"vw":55.197018},{"c":55.28,"h":56.23,"l":55.2,"n":6224,"o":55.53,"t":"2024-11-27T05:00:00Z","v":289229,"vw":55.436032},{"c":55.72,"h":56.18,"l":55.58,"n":3518,"o":55.58,"t":"2024-11-29T05:00:00Z","v":96968,"vw":55.773292},{"c":55.19,"h":55.81,"l":54.63,"n":5192,"o":55.81,"t":"2024-12-02T05:00:00Z","v":144843,"vw":55.23837},{"c":54.13,"h":55.22,"l":54.01,"n":4926,"o":55.11,"t":"2024-12-03T05:00:00Z","v":158051,"vw":54.334575},{"c":52.7,"h":53.96,"l":51.9,"n":6004,"o":53.87,"t":"2024-12-04T05:00:00Z","v":299595,"vw":52.652017},{"c":53.1,"h":53.2,"l":52.02,"n":4812,"o":52.66,"t":"2024-12-05T05:00:00Z","v":148636,"vw":52.963632},{"c":52.99,"h":53.31,"l":52.5201,"n":3325,"o":53.31,"t":"2024-12-06T05:00:00Z","v":105879,"vw":52.900926},{"c":53.14,"h":53.975,"l":52.69,"n":5311,"o":53.08,"t":"2024-12-09T05:00:00Z","v":168750,"vw":53.259518},{"c":53.68,"h":53.96,"l":52.72,"n":5145,"o":53.14,"t":"2024-12-10T05:00:00Z","v":176096,"vw":53.587206},{"c":53.21,"h":53.88,"l":52.98,"n":4415,"o":53.88,"t":"2024-12-11T05:00:00Z","v":254341,"vw":53.239573},{"c":53.55,"h":53.905,"l":53.19,"n":4310,"o":53.24,"t":"2024-12-12T05:00:00Z","v":200928,"vw":53.476812},{"c":54.33,"h":54.41,"l":53.1809,"n":5364,"o":53.28,"t":"2024-12-13T05:00:00Z","v":162107,"vw":54.009206},{"c":53.9,"h":55.05,"l":53.735,"n":5702,"o":54.42,"t":"2024-12-16T05:00:00Z","v":211907,"vw":54.378186},{"c":53.47,"h":54.54,"l":53.43,"n":5359,"o":53.93,"t":"2024-12-17T05:00:00Z","v":173896,"vw":53.650774},{"c":50.99,"h":53.63,"l":50.99,"n":5893,"o":53.51,"t":"2024-12-18T05:00:00Z","v":202069,"vw":51.650291},{"c":51.05,"h":51.955,"l":50.945,"n":7713,"o":51.35,"t":"2024-12-19T05:00:00Z","v":311072,"vw":51.394042},{"c":50.2,"h":51.93,"l":50.03,"n":8738,"o":50.72,"t":"2024-12-20T05:00:00Z","v":1103891,"vw":50.305647},{"c":49.07,"h":50.3913,"l":48.83,"n":7874,"o":50,"t":"2024-12-23T05:00:00Z","v":309626,"vw":49.208873},{"c":49.54,"h":49.74,"l":48.87,"n":3445,"o":48.96,"t":"2024-12-24T05:00:00Z","v":92576,"vw":49.441359},{"c":49.96,"h":50.045,"l":48.935,"n":4953,"o":49.26,"t":"2024-12-26T05:00:00Z","v":355819,"vw":49.802325},{"c":49.38,"h":50.085,"l":49.094,"n":4059,"o":49.76,"t":"2024-12-27T05:00:00Z","v":220794,"vw":49.480874},{"c":49.55,"h":49.765,"l":48.78,"n":4819,"o":49.18,"t":"2024-12-30T05:00:00Z","v":276320,"vw":49.470456},{"c":49.22,"h":49.75,"l":48.875,"n":4555,"o":49.57,"t":"2024-12-31T05:00:00Z","v":255323,"vw":49.169116},{"c":48.7,"h":49.73,"l":48.67,"n":5645,"o":49.46,"t":"2025-01-02T05:00:00Z","v":249257,"vw":49.008696},{"c":48.27,"h":49.27,"l":48,"n":6320,"o":49.15,"t":"2025-01-03T05:00:00Z","v":229546,"vw":48.465727},{"c":47.15,"h":48.595,"l":47.05,"n":7342,"o":48.44,"t":"2025-01-06T05:00:00Z","v":201268,"vw":47.452175},{"c":46.82,"h":47.525,"l":46.2,"n":6813,"o":47.15,"t":"2025-01-07T05:00:00Z","v":218951,"vw":46.774971},{"c":46.27,"h":47,"l":45.955,"n":6737,"o":46.75,"t":"2025-01-08T05:00:00Z","v":219396,"vw":46.34906},{"c":45.47,"h":46.28,"l":45.15,"n":7723,"o":46.2,"t":"2025-01-10T05:00:00Z","v":276882,"vw":45.46532},{"c":45.84,"h":46.16,"l":44.91,"n":5174,"o":45.51,"t":"2025-01-13T05:00:00Z","v":262211,"vw":45.63404},{"c":46.19,"h":46.27,"l":45.71,"n":4703,"o":45.9,"t":"2025-01-14T05:00:00Z","v":163675,"vw":46.099581},{"c":46.55,"h":46.83,"l":46.23,"n":5561,"o":46.48,"t":"2025-01-15T05:00:00Z","v":145036,"vw":46.546717},{"c":47.98,"h":47.99,"l":46.38,"n":6226,"o":46.38,"t":"2025-01-16T05:00:00Z","v":191849,"vw":47.653063},{"c":48.03,"h":48.45,"l":47.78,"n":6591,"o":48.13,"t":"2025-01-17T05:00:00Z","v":271480,"vw":48.091405},{"c":48.22,"h":49.08,"l":47.965,"n":6988,"o":48.51,"t":"2025-01-21T05:00:00Z","v":320142,"vw":48.36902},{"c":46.08,"h":47.85,"l":45.76,"n":6061,"o":47.84,"t":"2025-01-22T05:00:00Z","v":279583,"vw":46.176777},{"c":46.3,"h":46.355,"l":45.43,"n":6125,"o":46.06,"t":"2025-01-23T05:00:00Z","v":218937,"vw":46.093331},{"c":46.07,"h":46.46,"l":45.87,"n":5832,"o":46.12,"t":"2025-01-24T05:00:00Z","v":161902,"vw":46.145456},{"c":49.05,"h":49.12,"l":46.46,"n":8477,"o":46.59,"t":"2025-01-27T05:00:00Z","v":334492,"vw":48.416543},{"c":50.67,"h":53.05,"l":49.405,"n":13727,"o":49.67,"t":"2025-01-28T05:00:00Z","v":628431,"vw":51.801584},{"c":49.66,"h":51.09,"l":49.08,"n":12345,"o":51.09,"t":"2025-01-29T05:00:00Z","v":523705,"vw":49.666368},{"c":49.62,"h":50.38,"l":49.49,"n":6795,"o":50,"t":"2025-01-30T05:00:00Z","v":310203,"vw":49.828441},{"c":50.23,"h":50.85,"l":49.11,"n":7598,"o":49.5,"t":"2025-01-31T05:00:00Z","v":798567,"vw":50.232913},{"c":52.095,"h":52.65,"l":50.58,"n":10132,"o":51,"t":"2025-02-03T05:00:00Z","v":468081,"vw":51.863379},{"c":51.73,"h":51.965,"l":50.77,"n":7684,"o":51.6,"t":"2025-02-04T05:00:00Z","v":355365,"vw":51.663299},{"c":52.02,"h":52.43,"l":51.54,"n":7085,"o":51.82,"t":"2025-02-05T05:00:00Z","v":292968,"vw":51.981453},{"c":51.79,"h":52.133,"l":51.395,"n":6543,"o":52,"t":"2025-02-06T05:00:00Z","v":194626,"vw":51.752368},{"c":50.82,"h":51.58,"l":50.64,"n":6444,"o":51.58,"t":"2025-02-07T05:00:00Z","v":187345,"vw":50.928459},{"c":50.71,"h":51.19,"l":50.26,"n":5624,"o":50.83,"t":"2025-02-10T05:00:00Z","v":211115,"vw":50.721169},{"c":52.12,"h":52.12,"l":50.35,"n":5019,"o":50.5,"t":"2025-02-11T05:00:00Z","v":295998,"vw":51.184595},{"c":52.1,"h":52.42,"l":51.18,"n":6492,"o":51.44,"t":"2025-02-12T05:00:00Z","v":208377,"vw":52.027369},{"c":52.67,"h":52.755,"l":51.74,"n":4759,"o":52.01,"t":"2025-02-13T05:00:00Z","v":144299,"vw":52.51647},{"c":52.36,"h":53.25,"l":51.7,"n":4870,"o":53.08,"t":"2025-02-14T05:00:00Z","v":280918,"vw":52.475771},{"c":53.86,"h":54.22,"l":52.01,"n":6812,"o":52.36,"t":"2025-02-18T05:00:00Z","v":341660,"vw":53.601407},{"c":52.77,"h":53.85,"l":52.77,"n":5689,"o":53.38,"t":"2025-02-19T05:00:00Z","v":257458,"vw":53.01023},{"c":52.44,"h":53.19,"l":52.03,"n":6465,"o":52.3,"t":"2025-02-20T05:00:00Z","v":322146,"vw":52.594783},{"c":52.75,"h":52.87,"l":52.13,"n":5804,"o":52.8,"t":"2025-02-21T05:00:00Z","v":268753,"vw":52.645214},{"c":52.51,"h":53.7061,"l":52.28,"n":5815,"o":53.04,"t":"2025-02-24T05:00:00Z","v":218631,"vw":52.688522},{"c":54.25,"h":54.51,"l":52.27,"n":7893,"o":52.5,"t":"2025-02-25T05:00:00Z","v":267398,"vw":54.101005},{"c":53.29,"h":54.15,"l":52.94,"n":7115,"o":53.86,"t":"2025-02-26T05:00:00Z","v":370744,"vw":53.373861},{"c":52.3,"h":54.7,"l":51.26,"n":9882,"o":53.29,"t":"2025-02-27T05:00:00Z","v":346477,"vw":52.268496},{"c":52.67,"h":53.4999,"l":52.18,"n":6148,"o":52.49,"t":"2025-02-28T05:00:00Z","v":267633,"vw":52.65707},{"c":54.35,"h":54.47,"l":52.47,"n":6981,"o":52.8,"t":"2025-03-03T05:00:00Z","v":289109,"vw":53.859706},{"c":54.47,"h":55.0471,"l":53.7,"n":6476,"o":54.05,"t":"2025-03-04T05:00:00Z","v":234758,"vw":54.56576},{"c":54.18,"h":55.125,"l":53.895,"n":5383,"o":53.9,"t":"2025-03-05T05:00:00Z","v":218560,"vw":54.219064},{"c":54.42,"h":54.42,"l":52.83,"n":6739,"o":53.9,"t":"2025-03-06T05:00:00Z","v":294740,"vw":53.960325},{"c":55.47,"h":55.785,"l":53.05,"n":6989,"o":54.38,"t":"2025-03-07T05:00:00Z","v":293321,"vw":55.279098},{"c":55.8,"h":56.5011,"l":55.225,"n":6643,"o":55.47,"t":"2025-03-10T04:00:00Z","v":217216,"vw":55.665631},{"c":54.88,"h":56,"l":54.825,"n":6601,"o":56,"t":"2025-03-11T04:00:00Z","v":305304,"vw":55.160784},{"c":52.83,"h":54.69,"l":52.79,"n":6510,"o":54.69,"t":"2025-03-12T04:00:00Z","v":230503,"vw":53.2171},{"c":53.52,"h":53.675,"l":52.4,"n":4357,"o":53.01,"t":"2025-03-13T04:00:00Z","v":173528,"vw":53.428146},{"c":54.09,"h":54.33,"l":52.565,"n":4933,"o":53.52,"t":"2025-03-14T04:00:00Z","v":175346,"vw":53.986694},{"c":53.9,"h":54.96,"l":53.65,"n":5306,"o":54.24,"t":"2025-03-17T04:00:00Z","v":165145,"vw":54.07927},{"c":53.46,"h":54.575,"l":53.2101,"n":5189,"o":53.68,"t":"2025-03-18T04:00:00Z","v":204869,"vw":53.499724},{"c":52.48,"h":53.56,"l":51.67,"n":6569,"o":53.24,"t":"2025-03-19T04:00:00Z","v":238932,"vw":52.447287},{"c":52.14,"h":52.51,"l":51.91,"n":5074,"o":52.04,"t":"2025-03-20T04:00:00Z","v":200792,"vw":52.135766},{"c":51.41,"h":52.495,"l":50.89,"n":5997,"o":51.9,"t":"2025-03-21T04:00:00Z","v":545560,"vw":51.483399},{"c":51.475,"h":51.955,"l":51,"n":5103,"o":51.59,"t":"2025-03-24T04:00:00Z","v":176161,"vw":51.512923},{"c":51.18,"h":51.4799,"l":50.73,"n":5976,"o":51.41,"t":"2025-03-25T04:00:00Z","v":155119,"vw":51.130774},{"c":51.94,"h":52.135,"l":51.18,"n":5403,"o":51.18,"t":"2025-03-26T04:00:00Z","v":192986,"vw":51.895581},{"c":52.28,"h":52.5,"l":51.56,"n":6367,"o":51.81,"t":"2025-03-27T04:00:00Z","v":204853,"vw":52.250768},{"c":53.6,"h":53.77,"l":52.0101,"n":8379,"o":52.31,"t":"2025-03-28T04:00:00Z","v":284333,"vw":53.277627},{"c":54.69,"h":55.82,"l":53.65,"n":7031,"o":53.89,"t":"2025-03-31T04:00:00Z","v":337732,"vw":54.902045},{"c":54.17,"h":54.78,"l":53.4,"n":6036,"o":53.4,"t":"2025-04-01T04:00:00Z","v":239494,"vw":54.168404},{"c":53.87,"h":54.41,"l":53.66,"n":4043,"o":54.01,"t":"2025-04-02T04:00:00Z","v":123043,"vw":53.874557},{"c":54.74,"h":55.695,"l":53.56,"n":8195,"o":53.63,"t":"2025-04-03T04:00:00Z","v":412502,"vw":54.900036},{"c":53.5,"h":55.93,"l":52.755,"n":7890,"o":55,"t":"2025-04-04T04:00:00Z","v":326069,"vw":53.758753},{"c":51.28,"h":53.29,"l":50.79,"n":9631,"o":53.29,"t":"2025-04-07T04:00:00Z","v":369282,"vw":51.662445},{"c":50.95,"h":52.42,"l":50.55,"n":9326,"o":51.77,"t":"2025-04-08T04:00:00Z","v":373616,"vw":51.179981},{"c":50.95,"h":52.67,"l":49.42,"n":9227,"o":50.51,"t":"2025-04-09T04:00:00Z","v":314392,"vw":50.808114},{"c":51.63,"h":52.21,"l":50.65,"n":8385,"o":50.65,"t":"2025-04-10T04:00:00Z","v":539409,"vw":51.468536},{"c":53.42,"h":53.9,"l":51.21,"n":10000,"o":51.67,"t":"2025-04-11T04:00:00Z","v":645933,"vw":53.246862},{"c":55.36,"h":55.51,"l":53.14,"n":8492,"o":53.42,"t":"2025-04-14T04:00:00Z","v":325491,"vw":54.998873},{"c":55.235,"h":55.97,"l":55.2,"n":8443,"o":55.41,"t":"2025-04-15T04:00:00Z","v":323979,"vw":55.413809},{"c":54.37,"h":55.79,"l":54.3,"n":7530,"o":55.79,"t":"2025-04-16T04:00:00Z","v":265576,"vw":54.541527},{"c":54.61,"h":54.96,"l":54.14,"n":5129,"o":54.27,"t":"2025-04-17T04:00:00Z","v":204187,"vw":54.592469},{"c":54.17,"h":55.27,"l":53.68,"n":4971,"o":54.96,"t":"2025-04-21T04:00:00Z","v":162291,"vw":54.171455},{"c":55.23,"h":55.34,"l":54.06,"n":6216,"o":54.85,"t":"2025-04-22T04:00:00Z","v":230530,"vw":54.96954},{"c":54.75,"h":55.54,"l":53.79,"n":6785,"o":55.54,"t":"2025-04-23T04:00:00Z","v":335830,"vw":54.64477},{"c":54.37,"h":54.75,"l":53.84,"n":7436,"o":54.75,"t":"2025-04-24T04:00:00Z","v":276501,"vw":54.31344},{"c":53.77,"h":54.43,"l":53.15,"n":6358,"o":54.4,"t":"2025-04-25T04:00:00Z","v":185522,"vw":53.67509},{"c":53.51,"h":53.87,"l":52.76,"n":5963,"o":53.87,"t":"2025-04-28T04:00:00Z","v":250747,"vw":53.432255},{"c":56.8,"h":57.01,"l":54.275,"n":7857,"o":55.04,"t":"2025-04-29T04:00:00Z","v":263043,"vw":56.355517},{"c":56.74,"h":57.17,"l":55.395,"n":8186,"o":56.8,"t":"2025-04-30T04:00:00Z","v":305984,"vw":56.643681},{"c":56.34,"h":56.57,"l":55.67,"n":6886,"o":56.4,"t":"2025-05-01T04:00:00Z","v":204113,"vw":56.316433},{"c":55.23,"h":56.56,"l":54.53,"n":6873,"o":56.36,"t":"2025-05-02T04:00:00Z","v":193052,"vw":55.192043},{"c":54.86,"h":55.38,"l":54.41,"n":6127,"o":55.38,"t":"2025-05-05T04:00:00Z","v":198473,"vw":54.814744},{"c":55.07,"h":55.94,"l":53.2,"n":3398,"o":53.2,"t":"2025-05-06T04:00:00Z","v":139951,"vw":55.150795},{"c":54.56,"h":55.49,"l":54.55,"n":6389,"o":54.99,"t":"2025-05-07T04:00:00Z","v":440527,"vw":54.951238},{"c":53.32,"h":54.955,"l":53.235,"n":4711,"o":54.77,"t":"2025-05-08T04:00:00Z","v":219716,"vw":53.550327},{"c":53.09,"h":54.275,"l":52.83,"n":4693,"o":53.21,"t":"2025-05-09T04:00:00Z","v":166308,"vw":53.143706},{"c":51.95,"h":53.938,"l":51.76,"n":7823,"o":53.05,"t":"2025-05-12T04:00:00Z","v":432616,"vw":52.249393},{"c":50.42,"h":51.96,"l":49.855,"n":7172,"o":51.96,"t":"2025-05-13T04:00:00Z","v":472213,"vw":50.321604},{"c":50.1,"h":51.313,"l":48.86,"n":6802,"o":50.42,"t":"2025-05-14T04:00:00Z","v":426696,"vw":49.882594},{"c":51.59,"h":51.63,"l":50.11,"n":5507,"o":50.45,"t":"2025-05-15T04:00:00Z","v":232087,"vw":51.082803},{"c":52.55,"h":52.645,"l":51.37,"n":4912,"o":51.38,"t":"2025-05-16T04:00:00Z","v":232575,"vw":52.404432},{"c":53.54,"h":53.57,"l":52.16,"n":5090,"o":52.34,"t":"2025-05-19T04:00:00Z","v":231761,"vw":53.239854},{"c":53.01,"h":53.69,"l":52.7634,"n":5848,"o":53.09,"t":"2025-05-20T04:00:00Z","v":229530,"vw":53.070987},{"c":52.66,"h":52.69,"l":51.995,"n":6619,"o":52.23,"t":"2025-05-21T04:00:00Z","v":452789,"vw":52.348654},{"c":52.34,"h":52.43,"l":51.615,"n":5267,"o":52.12,"t":"2025-05-22T04:00:00Z","v":216332,"vw":52.238793},{"c":52.44,"h":52.815,"l":51.69,"n":5181,"o":52.44,"t":"2025-05-23T04:00:00Z","v":205653,"vw":52.276101},{"c":52.82,"h":53.095,"l":52.3,"n":5907,"o":52.705,"t":"2025-05-27T04:00:00Z","v":213215,"vw":52.783961},{"c":52.13,"h":52.8,"l":51.86,"n":5808,"o":52.65,"t":"2025-05-28T04:00:00Z","v":200307,"vw":52.135342},{"c":52.54,"h":52.68,"l":51.87,"n":6076,"o":51.94,"t":"2025-05-29T04:00:00Z","v":258171,"vw":52.414373},{"c":52.48,"h":53.04,"l":52.46,"n":6101,"o":52.84,"t":"2025-05-30T04:00:00Z","v":347037,"vw":52.604745},{"c":51.84,"h":53.235,"l":51.735,"n":6466,"o":52.36,"t":"2025-06-02T04:00:00Z","v":207004,"vw":51.999092},{"c":52.64,"h":52.68,"l":51.12,"n":6700,"o":52.23,"t":"2025-06-03T04:00:00Z","v":272376,"vw":52.249791},{"c":51.69,"h":52.39,"l":51.375,"n":5613,"o":52.22,"t":"2025-06-04T04:00:00Z","v":263247,"vw":51.810176},{"c":52,"h":52.175,"l":51.35,"n":5113,"o":51.89,"t":"2025-06-05T04:00:00Z","v":173008,"vw":51.877236},{"c":51.3,"h":52.86,"l":51.24,"n":5313,"o":52.21,"t":"2025-06-06T04:00:00Z","v":219860,"vw":51.48457},{"c":52.57,"h":52.67,"l":50.76,"n":6132,"o":51.15,"t":"2025-06-09T04:00:00Z","v":239862,"vw":52.257353},{"c":54.29,"h":54.29,"l":52.77,"n":5931,"o":53.03,"t":"2025-06-10T04:00:00Z","v":276286,"vw":53.756239},{"c":53.54,"h":55.185,"l":53.515,"n":6792,"o":54.43,"t":"2025-06-11T04:00:00Z","v":251781,"vw":54.101252},{"c":53.47,"h":53.555,"l":52.53,"n":4428,"o":53,"t":"2025-06-12T04:00:00Z","v":151807,"vw":53.355069},{"c":52.98,"h":53.515,"l":52.89,"n":5113,"o":53.14,"t":"2025-06-13T04:00:00Z","v":160894,"vw":53.110664},{"c":52.21,"h":53.4999,"l":51.8,"n":4582,"o":53.14,"t":"2025-06-16T04:00:00Z","v":142417,"vw":52.25603},{"c":52.1,"h":52.24,"l":51.625,"n":4747,"o":51.98,"t":"2025-06-17T04:00:00Z","v":146668,"vw":52.01303},{"c":52.81,"h":53.26,"l":52.25,"n":4600,"o":53.26,"t":"2025-06-18T04:00:00Z","v":178343,"vw":52.846605},{"c":52.28,"h":53.27,"l":52.03,"n":5586,"o":52.73,"t":"2025-06-20T04:00:00Z","v":462155,"vw":52.397227},{"c":53.95,"h":53.97,"l":52.28,"n":5398,"o":52.28,"t":"2025-06-23T04:00:00Z","v":171028,"vw":53.542324},{"c":52.9,"h":53.745,"l":52.73,"n":4738,"o":53.45,"t":"2025-06-24T04:00:00Z","v":136441,"vw":53.036228},{"c":52,"h":52.5,"l":51.55,"n":6000,"o":52.34,"t":"2025-06-25T04:00:00Z","v":279067,"vw":52.041257},{"c":51.64,"h":52.2599,"l":51.2,"n":5416,"o":51.48,"t":"2025-06-26T04:00:00Z","v":158656,"vw":51.546322},{"c":51.83,"h":52.24,"l":51.3,"n":5581,"o":51.69,"t":"2025-06-27T04:00:00Z","v":378746,"vw":51.822618},{"c":51.97,"h":52.3,"l":51.3,"n":3916,"o":52.23,"t":"2025-06-30T04:00:00Z","v":193819,"vw":51.909822},{"c":53.36,"h":53.925,"l":51.93,"n":5332,"o":51.98,"t":"2025-07-01T04:00:00Z","v":194896,"vw":53.359144},{"c":53.14,"h":53.595,"l":52.82,"n":4547,"o":53.4,"t":"2025-07-02T04:00:00Z","v":174992,"vw":53.23143},{"c":52.94,"h":53.35,"l":52.48,"n":3329,"o":53.26,"t":"2025-07-03T04:00:00Z","v":116427,"vw":52.842197},{"c":52.35,"h":53.49,"l":52.15,"n":4892,"o":52.8,"t":"2025-07-07T04:00:00Z","v":158626,"vw":52.494372},{"c":51.82,"h":52.25,"l":51.38,"n":6804,"o":52,"t":"2025-07-08T04:00:00Z","v":263110,"vw":51.820131},{"c":51.4,"h":52.34,"l":50.87,"n":7016,"o":51.74,"t":"2025-07-09T04:00:00Z","v":366287,"vw":51.394803},{"c":51.53,"h":52.29,"l":50.89,"n":4596,"o":51.15,"t":"2025-07-10T04:00:00Z","v":177997,"vw":51.536921},{"c":50.94,"h":51.43,"l":50.51,"n":4508,"o":51.43,"t":"2025-07-11T04:00:00Z","v":191398,"vw":50.934606},{"c":52.05,"h":52.08,"l":50.6,"n":8683,"o":51,"t":"2025-07-14T04:00:00Z","v":331068,"vw":51.731904},{"c":50.16,"h":52.29,"l":50.02,"n":8217,"o":52.12,"t":"2025-07-15T04:00:00Z","v":365459,"vw":50.74382},{"c":50.27,"h":51.27,"l":50.05,"n":6607,"o":50.49,"t":"2025-07-16T04:00:00Z","v":229948,"vw":50.376308},{"c":50.5,"h":50.85,"l":50.15,"n":6067,"o":50.2,"t":"2025-07-17T04:00:00Z","v":222996,"vw":50.477174},{"c":50.24,"h":51.4,"l":50.14,"n":5371,"o":50.69,"t":"2025-07-18T04:00:00Z","v":239395,"vw":50.397212},{"c":50.78,"h":51.22,"l":50.36,"n":6435,"o":50.41,"t":"2025-07-21T04:00:00Z","v":170427,"vw":50.782657},{"c":50.96,"h":52.36,"l":50.625,"n":6764,"o":50.81,"t":"2025-07-22T04:00:00Z","v":259327,"vw":51.191868},{"c":50.41,"h":51.425,"l":49.7,"n":5737,"o":51.06,"t":"2025-07-23T04:00:00Z","v":241839,"vw":50.335233},{"c":49.31,"h":50.32,"l":49.3,"n":5497,"o":50.3,"t":"2025-07-24T04:00:00Z","v":233872,"vw":49.659434},{"c":48.61,"h":49.45,"l":48.48,"n":6141,"o":49.34,"t":"2025-07-25T04:00:00Z","v":211651,"vw":48.814413},{"c":47.78,"h":50.2,"l":47.59,"n":6400,"o":48.49,"t":"2025-07-28T04:00:00Z","v":212665,"vw":47.871802},{"c":48.5,"h":49.31,"l":47.555,"n":9584,"o":47.64,"t":"2025-07-29T04:00:00Z","v":564570,"vw":48.720747},{"c":48.72,"h":49.32,"l":48.21,"n":9518,"o":48.37,"t":"2025-07-30T04:00:00Z","v":379823,"vw":48.815413},{"c":48.29,"h":49.035,"l":48.13,"n":10160,"o":48.54,"t":"2025-07-31T04:00:00Z","v":358263,"vw":48.438068},{"c":49.49,"h":49.73,"l":48.615,"n":7276,"o":48.82,"t":"2025-08-01T04:00:00Z","v":261542,"vw":49.359028},{"c":49.77,"h":50.17,"l":49.22,"n":6530,"o":49.22,"t":"2025-08-04T04:00:00Z","v":217891,"vw":49.857266},{"c":49.53,"h":50.0801,"l":49.38,"n":6480,"o":49.55,"t":"2025-08-05T04:00:00Z","v":266141,"vw":49.683947},{"c":49.57,"h":50.16,"l":49.485,"n":4681,"o":49.5,"t":"2025-08-06T04:00:00Z","v":185495,"vw":49.672771},{"c":50.22,"h":50.36,"l":49.2955,"n":5997,"o":49.51,"t":"2025-08-07T04:00:00Z","v":217128,"vw":50.11865},{"c":50.25,"h":50.5,"l":49.8,"n":5793,"o":50.1,"t":"2025-08-08T04:00:00Z","v":169368,"vw":50.236004},{"c":49.9,"h":49.99,"l":49.32,"n":4212,"o":49.78,"t":"2025-08-11T04:00:00Z","v":145914,"vw":49.840203},{"c":50.02,"h":50.301,"l":49.52,"n":5790,"o":49.98,"t":"2025-08-12T04:00:00Z","v":210076,"vw":49.974514},{"c":50.34,"h":50.88,"l":49.78,"n":6902,"o":50,"t":"2025-08-13T04:00:00Z","v":247105,"vw":50.457159},{"c":49.8,"h":50.5227,"l":49.615,"n":5363,"o":50.31,"t":"2025-08-14T04:00:00Z","v":182173,"vw":49.896512},{"c":50.02,"h":50.265,"l":49.61,"n":8534,"o":50,"t":"2025-08-15T04:00:00Z","v":302939,"vw":50.049416},{"c":49.73,"h":50.36,"l":49.71,"n":10238,"o":50,"t":"2025-08-18T04:00:00Z","v":292142,"vw":49.996736},{"c":50.43,"h":50.58,"l":49.88,"n":7264,"o":50,"t":"2025-08-19T04:00:00Z","v":254122,"vw":50.256332},{"c":50.13,"h":51.19,"l":49.64,"n":5533,"o":50.2,"t":"2025-08-20T04:00:00Z","v":164157,"vw":50.234893},{"c":50.06,"h":50.64,"l":49.85,"n":6023,"o":50.12,"t":"2025-08-21T04:00:00Z","v":171816,"vw":50.099723},{"c":50.98,"h":51.245,"l":50.2445,"n":7190,"o":50.32,"t":"2025-08-22T04:00:00Z","v":236513,"vw":50.983387},{"c":50.09,"h":50.94,"l":50,"n":4886,"o":50.77,"t":"2025-08-25T04:00:00Z","v":177893,"vw":50.276419},{"c":49.87,"h":50.34,"l":49.74,"n":6173,"o":50.11,"t":"2025-08-26T04:00:00Z","v":237793,"vw":49.892672},{"c":50.92,"h":51.03,"l":50.06,"n":5752,"o":50.06,"t":"2025-08-27T04:00:00Z","v":213356,"vw":50.857121},{"c":49.91,"h":51.3,"l":49.65,"n":6854,"o":51,"t":"2025-08-28T04:00:00Z","v":288169,"vw":50.030841},{"c":50.37,"h":50.66,"l":49.91,"n":6135,"o":49.91,"t":"2025-08-29T04:00:00Z","v":367001,"vw":50.338929},{"c":48.9,"h":50.635,"l":48.85,"n":7770,"o":50.38,"t":"2025-09-02T04:00:00Z","v":294703,"vw":49.08916},{"c":49.61,"h":49.675,"l":48.8,"n":6068,"o":48.9,"t":"2025-09-03T04:00:00Z","v":239708,"vw":49.463859},{"c":49.94,"h":50,"l":49.345,"n":6160,"o":49.98,"t":"2025-09-04T04:00:00Z","v":170273,"vw":49.834801},{"c":50.47,"h":50.53,"l":49.77,"n":4992,"o":49.87,"t":"2025-09-05T04:00:00Z","v":174379,"vw":50.348772},{"c":49.79,"h":50.47,"l":49.505,"n":5714,"o":50.47,"t":"2025-09-08T04:00:00Z","v":178393,"vw":49.870116},{"c":49.72,"h":50.0499,"l":49.42,"n":4810,"o":49.9,"t":"2025-09-09T04:00:00Z","v":132769,"vw":49.755573},{"c":49.52,"h":49.9,"l":49.09,"n":5262,"o":49.55,"t":"2025-09-10T04:00:00Z","v":128165,"vw":49.476553},{"c":49.79,"h":49.85,"l":49.15,"n":5395,"o":49.32,"t":"2025-09-11T04:00:00Z","v":144814,"vw":49.508289},{"c":49.66,"h":49.88,"l":49.4215,"n":4822,"o":49.53,"t":"2025-09-12T04:00:00Z","v":159980,"vw":49.642786},{"c":48.79,"h":49.86,"l":48.58,"n":5416,"o":49.66,"t":"2025-09-15T04:00:00Z","v":192975,"vw":48.965043},{"c":48.31,"h":48.95,"l":48.2,"n":5417,"o":48.7,"t":"2025-09-16T04:00:00Z","v":208981,"vw":48.381129},{"c":48.52,"h":49.21,"l":48.4015,"n":6049,"o":48.48,"t":"2025-09-17T04:00:00Z","v":182619,"vw":48.66239},{"c":48.92,"h":48.99,"l":48.2,"n":5342,"o":48.55,"t":"2025-09-18T04:00:00Z","v":188028,"vw":48.823757},{"c":48.71,"h":49.275,"l":48.34,"n":7485,"o":48.77,"t":"2025-09-19T04:00:00Z","v":763494,"vw":48.708225},{"c":48.51,"h":49.19,"l":48.2,"n":5861,"o":48.71,"t":"2025-09-22T04:00:00Z","v":174712,"vw":48.520298},{"c":48.78,"h":48.87,"l":47.93,"n":5752,"o":48.32,"t":"2025-09-23T04:00:00Z","v":172830,"vw":48.551088},{"c":48.45,"h":48.9599,"l":48.22,"n":5990,"o":48.5,"t":"2025-09-24T04:00:00Z","v":203837,"vw":48.531718},{"c":48,"h":49.03,"l":47.96,"n":6821,"o":48.92,"t":"2025-09-25T04:00:00Z","v":340481,"vw":48.351699},{"c":48.41,"h":48.6257,"l":47.75,"n":5662,"o":47.86,"t":"2025-09-26T04:00:00Z","v":177982,"vw":48.273397},{"c":48,"h":49.01,"l":47.8,"n":5473,"o":48.38,"t":"2025-09-29T04:00:00Z","v":195462,"vw":48.001646},{"c":48.7,"h":48.73,"l":48.11,"n":5282,"o":48.16,"t":"2025-09-30T04:00:00Z","v":216351,"vw":48.581952},{"c":47.29,"h":48.885,"l":47.15,"n":7679,"o":48.78,"t":"2025-10-01T04:00:00Z","v":315013,"vw":47.547604},{"c":46.72,"h":47.17,"l":46.46,"n":9253,"o":47.12,"t":"2025-10-02T04:00:00Z","v":338867,"vw":46.777671},{"c":47.13,"h":47.85,"l":46.68,"n":6452,"o":46.68,"t":"2025-10-03T04:00:00Z","v":305354,"vw":47.284643},{"c":47.1,"h":48.5,"l":46.75,"n":6918,"o":47.41,"t":"2025-10-06T04:00:00Z","v":211285,"vw":47.12465},{"c":47.62,"h":47.85,"l":46.785,"n":5555,"o":47,"t":"2025-10-07T04:00:00Z","v":265174,"vw":47.569891},{"c":48.01,"h":48.06,"l":47.33,"n":6387,"o":47.64,"t":"2025-10-08T04:00:00Z","v":206553,"vw":47.894256},{"c":48.4,"h":48.65,"l":47.695,"n":5529,"o":48,"t":"2025-10-09T04:00:00Z","v":183789,"vw":48.300731},{"c":48.73,"h":49.02,"l":48.345,"n":6165,"o":48.48,"t":"2025-10-10T04:00:00Z","v":202280,"vw":48.697373},{"c":47.8,"h":48.94,"l":47.64,"n":6297,"o":48.91,"t":"2025-10-13T04:00:00Z","v":183763,"vw":48.005315},{"c":47.84,"h":48.78,"l":47.75,"n":8366,"o":47.75,"t":"2025-10-14T04:00:00Z","v":342642,"vw":47.927622},{"c":48.84,"h":48.9,"l":47.66,"n":9228,"o":47.66,"t":"2025-10-15T04:00:00Z","v":331336,"vw":48.54048},{"c":49.97,"h":50,"l":48.95,"n":8505,"o":49.03,"t":"2025-10-16T04:00:00Z","v":363255,"vw":49.723927},{"c":50.23,"h":50.52,"l":49.975,"n":7058,"o":49.99,"t":"2025-10-17T04:00:00Z","v":382799,"vw":50.240015},{"c":51.1,"h":51.34,"l":49.37,"n":6076,"o":50.24,"t":"2025-10-20T04:00:00Z","v":245679,"vw":50.844996},{"c":50.86,"h":51.09,"l":49.965,"n":8346,"o":51.09,"t":"2025-10-21T04:00:00Z","v":332517,"vw":50.703844},{"c":50.32,"h":51.16,"l":49.9,"n":7232,"o":50.57,"t":"2025-10-22T04:00:00Z","v":268882,"vw":50.476748},{"c":50.74,"h":50.8,"l":49.62,"n":8251,"o":50.42,"t":"2025-10-23T04:00:00Z","v":360908,"vw":50.390395},{"c":50.68,"h":50.995,"l":50.405,"n":5324,"o":50.79,"t":"2025-10-24T04:00:00Z","v":172653,"vw":50.674619},{"c":51.06,"h":51.195,"l":50,"n":8287,"o":50.44,"t":"2025-10-27T04:00:00Z","v":308480,"vw":50.846683},{"c":49.3,"h":49.75,"l":47.7,"n":14732,"o":49.4,"t":"2025-10-28T04:00:00Z","v":563005,"vw":49.187596},{"c":46.59,"h":49,"l":46.25,"n":10496,"o":49,"t":"2025-10-29T04:00:00Z","v":569028,"vw":46.882895},{"c":46.14,"h":47.625,"l":45.7,"n":9374,"o":46.68,"t":"2025-10-30T04:00:00Z","v":499253,"vw":46.185961},{"c":46.25,"h":46.475,"l":45.34,"n":6446,"o":45.65,"t":"2025-10-31T04:00:00Z","v":376242,"vw":46.068722},{"c":46.2,"h":46.72,"l":45,"n":9103,"o":46.72,"t":"2025-11-03T05:00:00Z","v":313889,"vw":46.11027},{"c":47.53,"h":47.75,"l":46.32,"n":6517,"o":46.49,"t":"2025-11-04T05:00:00Z","v":331095,"vw":47.283992},{"c":47.33,"h":48.7296,"l":47.33,"n":6918,"o":48.46,"t":"2025-11-05T05:00:00Z","v":309759,"vw":47.545871},{"c":47.3,"h":47.92,"l":46.95,"n":6808,"o":47.3,"t":"2025-11-06T05:00:00Z","v":217784,"vw":47.374448},{"c":47.67,"h":47.99,"l":47.15,"n":6745,"o":47.58,"t":"2025-11-07T05:00:00Z","v":237916,"vw":47.589946},{"c":46.66,"h":47.09,"l":46.2,"n":5980,"o":47.09,"t":"2025-11-10T05:00:00Z","v":178874,"vw":46.611819},{"c":47.06,"h":47.54,"l":46.7284,"n":5181,"o":47.31,"t":"2025-11-11T05:00:00Z","v":166503,"vw":47.090996},{"c":47.01,"h":47.235,"l":46.3901,"n":8082,"o":46.86,"t":"2025-11-12T05:00:00Z","v":397654,"vw":46.887442},{"c":47.44,"h":47.58,"l":46.5,"n":4926,"o":46.85,"t":"2025-11-13T05:00:00Z","v":170367,"vw":47.317188},{"c":47.36,"h":47.71,"l":46.7801,"n":5156,"o":47.62,"t":"2025-11-14T05:00:00Z","v":181079,"vw":47.297531},{"c":47.08,"h":47.81,"l":47,"n":5855,"o":47.36,"t":"2025-11-17T05:00:00Z","v":188964,"vw":47.214207},{"c":45.97,"h":47.23,"l":45.81,"n":5641,"o":47.16,"t":"2025-11-18T05:00:00Z","v":208666,"vw":46.15166},{"c":44.44,"h":45.94,"l":44.37,"n":8840,"o":45.93,"t":"2025-11-19T05:00:00Z","v":391178,"vw":44.770911},{"c":44.46,"h":45.5539,"l":44.26,"n":9245,"o":44.99,"t":"2025-11-20T05:00:00Z","v":361671,"vw":44.542126},{"c":44.74,"h":45.2199,"l":43.75,"n":9581,"o":44.65,"t":"2025-11-21T05:00:00Z","v":521422,"vw":44.752784},{"c":44.98,"h":45.18,"l":44.16,"n":9591,"o":44.73,"t":"2025-11-24T05:00:00Z","v":561674,"vw":44.823487},{"c":46.06,"h":46.245,"l":45.25,"n":9920,"o":45.28,"t":"2025-11-25T05:00:00Z","v":464839,"vw":45.946529},{"c":46.38,"h":46.8,"l":45.7725,"n":7435,"o":45.88,"t":"2025-11-26T05:00:00Z","v":1256422,"vw":46.403275},{"c":46.43,"h":46.615,"l":45.87,"n":4402,"o":46.5,"t":"2025-11-28T05:00:00Z","v":215845,"vw":46.321038},{"c":46.86,"h":47.095,"l":45.975,"n":8696,"o":46.37,"t":"2025-12-01T05:00:00Z","v":421864,"vw":46.822132},{"c":47.45,"h":47.85,"l":46.365,"n":9434,"o":46.69,"t":"2025-12-02T05:00:00Z","v":422999,"vw":47.427239},{"c":48,"h":48.1,"l":47.15,"n":8220,"o":47.3,"t":"2025-12-03T05:00:00Z","v":534908,"vw":47.881761},{"c":47.52,"h":48.42,"l":47.34,"n":11156,"o":47.34,"t":"2025-12-04T05:00:00Z","v":570548,"vw":47.7973},{"c":47.91,"h":48.145,"l":47.04,"n":10570,"o":47.61,"t":"2025-12-05T05:00:00Z","v":585302,"vw":47.863613},{"c":46.59,"h":48.005,"l":46.3201,"n":7300,"o":47.92,"t":"2025-12-08T05:00:00Z","v":375539,"vw":46.747174},{"c":46.58,"h":47.58,"l":46.3915,"n":6791,"o":46.66,"t":"2025-12-09T05:00:00Z","v":339304,"vw":46.785013},{"c":47.95,"h":48.29,"l":46.64,"n":9881,"o":46.8,"t":"2025-12-10T05:00:00Z","v":667485,"vw":47.879668},{"c":48.46,"h":48.93,"l":47.99,"n":9157,"o":48.28,"t":"2025-12-11T05:00:00Z","v":409704,"vw":48.510178},{"c":49.05,"h":49.19,"l":48.22,"n":7283,"o":48.22,"t":"2025-12-12T05:00:00Z","v":238552,"vw":48.915437},{"c":48.87,"h":49.5799,"l":47.85,"n":8429,"o":49.05,"t":"2025-12-15T05:00:00Z","v":318130,"vw":48.755706},{"c":49.36,"h":49.47,"l":48.585,"n":8504,"o":48.9,"t":"2025-12-16T05:00:00Z","v":370690,"vw":49.163089},{"c":50.05,"h":50.41,"l":49.16,"n":6765,"o":49.16,"t":"2025-12-17T05:00:00Z","v":321432,"vw":50.01894},{"c":49.95,"h":50.36,"l":49.67,"n":8166,"o":50.04,"t":"2025-12-18T05:00:00Z","v":400095,"vw":49.984969},{"c":48.95,"h":50.425,"l":48.67,"n":8796,"o":50.08,"t":"2025-12-19T05:00:00Z","v":1218392,"vw":49.09143},{"c":49.8,"h":50.05,"l":48.71,"n":7492,"o":48.78,"t":"2025-12-22T05:00:00Z","v":391551,"vw":49.759243},{"c":49.45,"h":49.897,"l":49.28,"n":7137,"o":49.82,"t":"2025-12-23T05:00:00Z","v":325611,"vw":49.598134},{"c":49.4,"h":49.79,"l":49,"n":3668,"o":49.43,"t":"2025-12-24T05:00:00Z","v":138235,"vw":49.347326},{"c":48.83,"h":49.735,"l":48.63,"n":6263,"o":49.54,"t":"2025-12-26T05:00:00Z","v":259834,"vw":48.88023},{"c":48.89,"h":49.23,"l":48.65,"n":5684,"o":48.98,"t":"2025-12-29T05:00:00Z","v":239262,"vw":48.952964},{"c":49.26,"h":50.165,"l":48.71,"n":8471,"o":48.92,"t":"2025-12-30T05:00:00Z","v":373269,"vw":49.470084},{"c":48.99,"h":49.51,"l":48.94,"n":5225,"o":49.51,"t":"2025-12-31T05:00:00Z","v":196526,"vw":49.055066},{"c":49.25,"h":49.41,"l":48.3188,"n":7547,"o":48.79,"t":"2026-01-02T05:00:00Z","v":284666,"vw":49.049077},{"c":49.86,"h":50.16,"l":48.75,"n":10183,"o":49.01,"t":"2026-01-05T05:00:00Z","v":480146,"vw":49.786832},{"c":50.65,"h":50.8,"l":49.5,"n":8432,"o":49.76,"t":"2026-01-06T05:00:00Z","v":349725,"vw":50.488109},{"c":50.52,"h":50.81,"l":49.5,"n":7768,"o":50.79,"t":"2026-01-07T05:00:00Z","v":300120,"vw":50.389469},{"c":50.52,"h":51.26,"l":50.16,"n":6285,"o":50.16,"t":"2026-01-08T05:00:00Z","v":298509,"vw":50.619734},{"c":51.59,"h":51.715,"l":50.88,"n":7198,"o":50.98,"t":"2026-01-09T05:00:00Z","v":293793,"vw":51.439734},{"c":51.81,"h":52.64,"l":51.105,"n":8456,"o":51.72,"t":"2026-01-12T05:00:00Z","v":330451,"vw":51.94974},{"c":52.11,"h":52.13,"l":51.22,"n":7729,"o":51.81,"t":"2026-01-13T05:00:00Z","v":336660,"vw":51.819133},{"c":53.75,"h":53.925,"l":52.04,"n":8730,"o":52.19,"t":"2026-01-14T05:00:00Z","v":403718,"vw":53.280212},{"c":54.03,"h":54.775,"l":53.66,"n":9088,"o":53.66,"t":"2026-01-15T05:00:00Z","v":465080,"vw":54.377654},{"c":53.61,"h":54.29,"l":53.36,"n":10319,"o":54.05,"t":"2026-01-16T05:00:00Z","v":714027,"vw":53.757008},{"c":52.67,"h":53.5,"l":52.2,"n":7430,"o":53.29,"t":"2026-01-20T05:00:00Z","v":270854,"vw":52.636317},{"c":52.84,"h":53.64,"l":52.52,"n":6764,"o":52.72,"t":"2026-01-21T05:00:00Z","v":207054,"vw":52.913199},{"c":52.58,"h":52.98,"l":52.335,"n":6507,"o":52.84,"t":"2026-01-22T05:00:00Z","v":227178,"vw":52.694766},{"c":52.33,"h":52.715,"l":51.965,"n":5853,"o":52.52,"t":"2026-01-23T05:00:00Z","v":218911,"vw":52.31984},{"c":52.72,"h":53.9,"l":52.69,"n":6757,"o":53.09,"t":"2026-01-26T05:00:00Z","v":203329,"vw":52.906087},{"c":52.39,"h":53.32,"l":52.0501,"n":4961,"o":52.72,"t":"2026-01-27T05:00:00Z","v":197369,"vw":52.435545},{"c":51.26,"h":52.7685,"l":50.99,"n":8488,"o":52.65,"t":"2026-01-28T05:00:00Z","v":454198,"vw":51.375741},{"c":51.91,"h":52.15,"l":51.125,"n":8972,"o":51.41,"t":"2026-01-29T05:00:00Z","v":273193,"vw":51.760843},{"c":52.04,"h":52.27,"l":51.12,"n":6493,"o":52.12,"t":"2026-01-30T05:00:00Z","v":316148,"vw":51.861917},{"c":52.51,"h":52.76,"l":51.65,"n":8256,"o":52.48,"t":"2026-02-02T05:00:00Z","v":336908,"vw":52.429583},{"c":52.7,"h":53.41,"l":52.3825,"n":7498,"o":52.77,"t":"2026-02-03T05:00:00Z","v":281214,"vw":52.764706},{"c":52.91,"h":53.43,"l":52.47,"n":8016,"o":53.1,"t":"2026-02-04T05:00:00Z","v":263515,"vw":52.985991},{"c":53.6,"h":53.92,"l":53.17,"n":7490,"o":53.21,"t":"2026-02-05T05:00:00Z","v":232008,"vw":53.629225},{"c":52.37,"h":53.935,"l":52.15,"n":6757,"o":53.73,"t":"2026-02-06T05:00:00Z","v":276650,"vw":52.596862},{"c":51.29,"h":51.76,"l":50.9,"n":5794,"o":51.76,"t":"2026-02-09T05:00:00Z","v":206948,"vw":51.276813},{"c":52.22,"h":52.7,"l":50.91,"n":6118,"o":51.14,"t":"2026-02-10T05:00:00Z","v":199587,"vw":52.133042},{"c":51.98,"h":52.61,"l":51.94,"n":4737,"o":52.24,"t":"2026-02-11T05:00:00Z","v":180781,"vw":52.183165},{"c":53.4,"h":53.9,"l":52.33,"n":6277,"o":52.5,"t":"2026-02-12T05:00:00Z","v":216840,"vw":53.396765},{"c":54.89,"h":55,"l":53.5,"n":6726,"o":53.63,"t":"2026-02-13T05:00:00Z","v":255122,"vw":54.69866},{"c":54.52,"h":55.76,"l":54.32,"n":6457,"o":55.15,"t":"2026-02-17T05:00:00Z","v":252729,"vw":54.647212},{"c":54.56,"h":55.235,"l":53.915,"n":7843,"o":54.48,"t":"2026-02-18T05:00:00Z","v":363126,"vw":54.704821},{"c":55.08,"h":55.67,"l":54.01,"n":8374,"o":54.62,"t":"2026-02-19T05:00:00Z","v":410903,"vw":55.074286},{"c":55.19,"h":55.84,"l":54.65,"n":5385,"o":55.55,"t":"2026-02-20T05:00:00Z","v":237404,"vw":55.148248},{"c":55.2,"h":55.73,"l":54.3786,"n":6993,"o":55.41,"t":"2026-02-23T05:00:00Z","v":285132,"vw":55.110047},{"c":54.84,"h":55.585,"l":54.49,"n":8263,"o":55.57,"t":"2026-02-24T05:00:00Z","v":359718,"vw":54.817829},{"c":55.18,"h":55.41,"l":53.72,"n":7399,"o":54.76,"t":"2026-02-25T05:00:00Z","v":361509,"vw":54.676887},{"c":54,"h":55.76,"l":52.91,"n":11128,"o":54.51,"t":"2026-02-26T05:00:00Z","v":485827,"vw":54.271182},{"c":53.79,"h":55.18,"l":53.56,"n":8355,"o":54.06,"t":"2026-02-27T05:00:00Z","v":520591,"vw":53.953166},{"c":54.41,"h":55,"l":53.39,"n":6311,"o":53.39,"t":"2026-03-02T05:00:00Z","v":269182,"vw":54.475026},{"c":56.59,"h":57,"l":53.945,"n":35314,"o":55.14,"t":"2026-03-03T05:00:00Z","v":2729319,"vw":55.857655},{"c":57.9,"h":58.45,"l":56.15,"n":21056,"o":56.46,"t":"2026-03-04T05:00:00Z","v":2750720,"vw":57.903436},{"c":56.5,"h":57.62,"l":56.11,"n":12976,"o":56.96,"t":"2026-03-05T05:00:00Z","v":752216,"vw":56.69148},{"c":58.205,"h":58.44,"l":55.66,"n":12366,"o":55.9,"t":"2026-03-06T05:00:00Z","v":606552,"vw":57.413251},{"c":58.57,"h":58.93,"l":57.0001,"n":15122,"o":58.12,"t":"2026-03-09T04:00:00Z","v":630987,"vw":58.461954},{"c":57.29,"h":58.44,"l":56.99,"n":12756,"o":57.89,"t":"2026-03-10T04:00:00Z","v":566599,"vw":57.478661},{"c":56.17,"h":57.8735,"l":55.8,"n":17726,"o":57.12,"t":"2026-03-11T04:00:00Z","v":915215,"vw":56.268417},{"c":57.36,"h":58.39,"l":54.88,"n":10706,"o":55.96,"t":"2026-03-12T04:00:00Z","v":359211,"vw":57.468164},{"c":58.93,"h":58.99,"l":57.91,"n":11964,"o":58.65,"t":"2026-03-13T04:00:00Z","v":396855,"vw":58.601574},{"c":58.68,"h":58.89,"l":58.0501,"n":8623,"o":58.89,"t":"2026-03-16T04:00:00Z","v":411198,"vw":58.525007},{"c":58.06,"h":59,"l":57.755,"n":12152,"o":59,"t":"2026-03-17T04:00:00Z","v":391012,"vw":58.131734},{"c":57,"h":58.24,"l":56.76,"n":8852,"o":57.72,"t":"2026-03-18T04:00:00Z","v":342314,"vw":57.203793},{"c":56.48,"h":57.1,"l":55.88,"n":12925,"o":56.61,"t":"2026-03-19T04:00:00Z","v":493747,"vw":56.440178},{"c":56.3,"h":57,"l":55.69,"n":17864,"o":56.735,"t":"2026-03-20T04:00:00Z","v":1682343,"vw":56.301401},{"c":56.51,"h":57.34,"l":56.015,"n":10067,"o":56.58,"t":"2026-03-23T04:00:00Z","v":469687,"vw":56.666111},{"c":56.45,"h":57.905,"l":55.995,"n":8478,"o":56.37,"t":"2026-03-24T04:00:00Z","v":379380,"vw":56.972895},{"c":56.72,"h":57.68,"l":55.9209,"n":12079,"o":56.68,"t":"2026-03-25T04:00:00Z","v":528136,"vw":56.786185},{"c":57.91,"h":58.22,"l":56.73,"n":10675,"o":56.92,"t":"2026-03-26T04:00:00Z","v":553655,"vw":57.725137},{"c":57.97,"h":58.42,"l":57.65,"n":14551,"o":57.74,"t":"2026-03-27T04:00:00Z","v":558709,"vw":58.033999},{"c":58.97,"h":59,"l":57.9902,"n":11339,"o":58.46,"t":"2026-03-30T04:00:00Z","v":570257,"vw":58.799301},{"c":58.67,"h":59.3873,"l":57.811,"n":13773,"o":59.29,"t":"2026-03-31T04:00:00Z","v":1018863,"vw":58.609502},{"c":58.44,"h":58.85,"l":57.83,"n":10350,"o":58.42,"t":"2026-04-01T04:00:00Z","v":598482,"vw":58.420716},{"c":59.18,"h":59.69,"l":58.36,"n":10399,"o":58.92,"t":"2026-04-02T04:00:00Z","v":535063,"vw":59.198757},{"c":58.77,"h":59.26,"l":58.59,"n":7592,"o":59.09,"t":"2026-04-06T04:00:00Z","v":849909,"vw":58.801645},{"c":58.77,"h":59.51,"l":58.692,"n":9121,"o":58.81,"t":"2026-04-07T04:00:00Z","v":491071,"vw":58.906006},{"c":58.2,"h":59.125,"l":57.7,"n":11722,"o":59.125,"t":"2026-04-08T04:00:00Z","v":568780,"vw":58.237724},{"c":59.86,"h":59.87,"l":58.01,"n":10887,"o":58.03,"t":"2026-04-09T04:00:00Z","v":526643,"vw":59.407703},{"c":59.67,"h":60.18,"l":59.518,"n":7051,"o":59.82,"t":"2026-04-10T04:00:00Z","v":268248,"vw":59.73136},{"c":58.21,"h":59.67,"l":56.84,"n":17116,"o":59.57,"t":"2026-04-13T04:00:00Z","v":808798,"vw":58.015216},{"c":58.1,"h":58.54,"l":57.02,"n":12693,"o":58.41,"t":"2026-04-14T04:00:00Z","v":640464,"vw":57.878592},{"c":58.22,"h":58.4,"l":56.99,"n":12159,"o":58.16,"t":"2026-04-15T04:00:00Z","v":511221,"vw":58.028007},{"c":59.42,"h":59.46,"l":57.7,"n":15181,"o":57.7,"t":"2026-04-16T04:00:00Z","v":681524,"vw":59.186008},{"c":58.05,"h":58.385,"l":57.09,"n":11855,"o":57.78,"t":"2026-04-17T04:00:00Z","v":1053901,"vw":57.991036},{"c":60.16,"h":60.68,"l":58.505,"n":16068,"o":58.89,"t":"2026-04-20T04:00:00Z","v":828407,"vw":60.193956},{"c":59.3,"h":60.4,"l":59.01,"n":12098,"o":60.16,"t":"2026-04-21T04:00:00Z","v":603520,"vw":59.488108},{"c":60.04,"h":60.97,"l":59.18,"n":10337,"o":59.51,"t":"2026-04-22T04:00:00Z","v":641660,"vw":59.781349},{"c":61.31,"h":61.87,"l":59.83,"n":9514,"o":60.5,"t":"2026-04-23T04:00:00Z","v":432231,"vw":61.35824},{"c":59.72,"h":61.47,"l":59.37,"n":11967,"o":61.18,"t":"2026-04-24T04:00:00Z","v":1489935,"vw":59.865163},{"c":59.56,"h":60.215,"l":59,"n":11064,"o":59.75,"t":"2026-04-27T04:00:00Z","v":417833,"vw":59.538131},{"c":59.26,"h":60.62,"l":59.2,"n":11175,"o":60,"t":"2026-04-28T04:00:00Z","v":413489,"vw":59.64491},{"c":57.67,"h":60.5,"l":57.43,"n":12725,"o":59.75,"t":"2026-04-29T04:00:00Z","v":570722,"vw":58.078171},{"c":56.19,"h":58.4725,"l":55.82,"n":12022,"o":57.94,"t":"2026-04-30T04:00:00Z","v":662774,"vw":56.680701},{"c":56.73,"h":57.23,"l":56.02,"n":14271,"o":56.8,"t":"2026-05-01T04:00:00Z","v":730166,"vw":56.763527},{"c":57.32,"h":57.9,"l":56.435,"n":11101,"o":56.74,"t":"2026-05-04T04:00:00Z","v":365060,"vw":57.308424},{"c":57.98,"h":58.475,"l":57.28,"n":9931,"o":57.66,"t":"2026-05-05T04:00:00Z","v":379101,"vw":57.914314},{"c":57.6,"h":58.035,"l":56.61,"n":11320,"o":57.91,"t":"2026-05-06T04:00:00Z","v":428413,"vw":57.465302},{"c":57.16,"h":58.03,"l":56.52,"n":9235,"o":57.06,"t":"2026-05-07T04:00:00Z","v":434619,"vw":57.376345},{"c":57.97,"h":58.54,"l":56.94,"n":12250,"o":57.59,"t":"2026-05-08T04:00:00Z","v":643055,"vw":57.876655},{"c":57.39,"h":57.8,"l":56.945,"n":10928,"o":57.72,"t":"2026-05-11T04:00:00Z","v":371121,"vw":57.309549},{"c":57.26,"h":57.915,"l":56.46,"n":9626,"o":57.09,"t":"2026-05-12T04:00:00Z","v":397543,"vw":57.371169},{"c":56.52,"h":57.02,"l":55.9101,"n":10931,"o":56.81,"t":"2026-05-13T04:00:00Z","v":494567,"vw":56.413318},{"c":55.86,"h":57.555,"l":55.52,"n":9024,"o":56.93,"t":"2026-05-14T04:00:00Z","v":502864,"vw":55.997236},{"c":55.24,"h":56.3811,"l":55.08,"n":8231,"o":55.86,"t":"2026-05-15T04:00:00Z","v":363461,"vw":55.488807},{"c":56.51,"h":56.8,"l":55.56,"n":9934,"o":55.75,"t":"2026-05-18T04:00:00Z","v":440514,"vw":56.426641},{"c":56.35,"h":57.36,"l":56.13,"n":12715,"o":56.51,"t":"2026-05-19T04:00:00Z","v":616393,"vw":56.510056},{"c":56.91,"h":57.21,"l":55.87,"n":11097,"o":56.35,"t":"2026-05-20T04:00:00Z","v":673872,"vw":56.468254},{"c":57.58,"h":57.7,"l":56.58,"n":10616,"o":57.09,"t":"2026-05-21T04:00:00Z","v":437976,"vw":57.473491},{"c":58.13,"h":58.265,"l":57.07,"n":10629,"o":57.64,"t":"2026-05-22T04:00:00Z","v":381193,"vw":58.005197},{"c":57.62,"h":58.2985,"l":57.34,"n":7924,"o":58.13,"t":"2026-05-26T04:00:00Z","v":366704,"vw":57.655685},{"c":57.99,"h":58.47,"l":57.6,"n":8361,"o":57.62,"t":"2026-05-27T04:00:00Z","v":399975,"vw":57.981659},{"c":57.26,"h":58.39,"l":57.11,"n":9180,"o":57.82,"t":"2026-05-28T04:00:00Z","v":411175,"vw":57.374268},{"c":57.83,"h":57.92,"l":56.46,"n":7355,"o":56.97,"t":"2026-05-29T04:00:00Z","v":564816,"vw":57.695727},{"c":56.96,"h":57.6,"l":56.5,"n":9338,"o":57.6,"t":"2026-06-01T04:00:00Z","v":332756,"vw":57.035419},{"c":57.65,"h":57.91,"l":56.84,"n":11137,"o":56.88,"t":"2026-06-02T04:00:00Z","v":463522,"vw":57.558642},{"c":56.1,"h":57.685,"l":56.06,"n":14382,"o":57.46,"t":"2026-06-03T04:00:00Z","v":432546,"vw":56.457905},{"c":56.55,"h":57.045,"l":56.065,"n":9528,"o":56.645,"t":"2026-06-04T04:00:00Z","v":349771,"vw":56.492949},{"c":57.43,"h":58.12,"l":56.58,"n":8035,"o":57.03,"t":"2026-06-05T04:00:00Z","v":297726,"vw":57.520057},{"c":56.19,"h":57.57,"l":56.17,"n":8853,"o":57.02,"t":"2026-06-08T04:00:00Z","v":333318,"vw":56.507788},{"c":57.64,"h":58.52,"l":56,"n":11232,"o":56.3,"t":"2026-06-09T04:00:00Z","v":427404,"vw":57.560023},{"c":57.75,"h":59.13,"l":57.68,"n":9060,"o":58.18,"t":"2026-06-10T04:00:00Z","v":606184,"vw":58.235009},{"c":56.64,"h":58.48,"l":56.49,"n":10086,"o":58.48,"t":"2026-06-11T04:00:00Z","v":483815,"vw":56.851273},{"c":57.06,"h":57.355,"l":56.64,"n":7439,"o":56.64,"t":"2026-06-12T04:00:00Z","v":263543,"vw":57.048908},{"c":57.2,"h":57.325,"l":56.04,"n":10032,"o":56.94,"t":"2026-06-15T04:00:00Z","v":371035,"vw":57.114602},{"c":57.25,"h":57.96,"l":56.98,"n":11956,"o":57.45,"t":"2026-06-16T04:00:00Z","v":470613,"vw":57.306392},{"c":56.42,"h":57.44,"l":56,"n":10103,"o":56.81,"t":"2026-06-17T04:00:00Z","v":366161,"vw":56.43146},{"c":56.69,"h":57.09,"l":56.17,"n":7862,"o":56.79,"t":"2026-06-18T04:00:00Z","v":792096,"vw":56.693891},{"c":56.7,"h":57.25,"l":56.445,"n":8202,"o":56.64,"t":"2026-06-22T04:00:00Z","v":400182,"vw":56.759293},{"c":57.54,"h":57.93,"l":57.095,"n":8835,"o":57.24,"t":"2026-06-23T04:00:00Z","v":342526,"vw":57.648213},{"c":59.17,"h":59.21,"l":57.605,"n":11171,"o":57.7,"t":"2026-06-24T04:00:00Z","v":423843,"vw":58.696476},{"c":59.82,"h":60.39,"l":57.85,"n":10904,"o":59.23,"t":"2026-06-25T04:00:00Z","v":427958,"vw":59.585041},{"c":60.69,"h":60.9,"l":59.34,"n":9809,"o":60.25,"t":"2026-06-26T04:00:00Z","v":1232071,"vw":60.590028},{"c":61.01,"h":61.075,"l":59.935,"n":10509,"o":60.81,"t":"2026-06-29T04:00:00Z","v":458302,"vw":60.814579},{"c":60.77,"h":61.6,"l":60.455,"n":9610,"o":60.9,"t":"2026-06-30T04:00:00Z","v":494948,"vw":60.88936},{"c":60.74,"h":61.79,"l":60.23,"n":11428,"o":61.18,"t":"2026-07-01T04:00:00Z","v":702185,"vw":60.736944},{"c":62.42,"h":62.675,"l":61.12,"n":12145,"o":61.12,"t":"2026-07-02T04:00:00Z","v":526371,"vw":62.337649},{"c":61.21,"h":62.28,"l":61.12,"n":9806,"o":62.28,"t":"2026-07-06T04:00:00Z","v":470968,"vw":61.299498},{"c":61.77,"h":63.2799,"l":61.59,"n":8176,"o":62,"t":"2026-07-07T04:00:00Z","v":294103,"vw":61.964366},{"c":61.33,"h":62,"l":61.27,"n":8205,"o":61.96,"t":"2026-07-08T04:00:00Z","v":350409,"vw":61.437512},{"c":61.46,"h":61.84,"l":60.54,"n":8548,"o":61.44,"t":"2026-07-09T04:00:00Z","v":478678,"vw":61.264732},{"c":61.47,"h":62.2,"l":61.3,"n":8734,"o":61.3,"t":"2026-07-10T04:00:00Z","v":316878,"vw":61.614019},{"c":62.47,"h":62.55,"l":61.67,"n":14438,"o":61.87,"t":"2026-07-13T04:00:00Z","v":1093750,"vw":62.150974},{"c":62.94,"h":63.19,"l":61.97,"n":12665,"o":62.47,"t":"2026-07-14T04:00:00Z","v":550219,"vw":62.853073},{"c":62.65,"h":63.61,"l":62.305,"n":11344,"o":62.94,"t":"2026-07-15T04:00:00Z","v":494272,"vw":62.859906},{"c":64.39,"h":64.55,"l":62.955,"n":12212,"o":63,"t":"2026-07-16T04:00:00Z","v":719476,"vw":64.000167},{"c":65.43,"h":65.56,"l":64.32,"n":11468,"o":65.19,"t":"2026-07-17T04:00:00Z","v":657281,"vw":65.166966},{"c":64.52,"h":66.05,"l":64.38,"n":10234,"o":65,"t":"2026-07-20T04:00:00Z","v":442592,"vw":64.692995},{"c":64.02,"h":64.635,"l":63.43,"n":11208,"o":64.13,"t":"2026-07-21T04:00:00Z","v":699135,"vw":63.946874},{"c":63.93,"h":64.3589,"l":63.74,"n":10031,"o":64.02,"t":"2026-07-22T04:00:00Z","v":318818,"vw":63.965896},{"c":63.92,"h":64.29,"l":63.225,"n":10462,"o":63.52,"t":"2026-07-23T04:00:00Z","v":390248,"vw":63.857004},{"c":63.84,"h":64.64,"l":63.79,"n":8285,"o":64.22,"t":"2026-07-24T04:00:00Z","v":353745,"vw":63.932478},{"c":63.5,"h":64.18,"l":63.16,"n":10529,"o":64.14,"t":"2026-07-27T04:00:00Z","v":392553,"vw":63.570719},{"c":64.25,"h":67.09,"l":63.33,"n":15376,"o":63.33,"t":"2026-07-28T04:00:00Z","v":834863,"vw":64.938101},{"c":63.76,"h":65.065,"l":62.93,"n":12757,"o":64.35,"t":"2026-07-29T04:00:00Z","v":547330,"vw":63.859758},{"c":61.97,"h":63.65,"l":61.72,"n":13982,"o":63.65,"t":"2026-07-30T04:00:00Z","v":434969,"vw":62.110168},{"c":61.33,"h":62.32,"l":61.085,"n":9827,"o":62.18,"t":"2026-07-31T04:00:00Z","v":311983,"vw":61.513334},{"c":61.08,"h":62.9,"l":61.07,"n":9309,"o":61.81,"t":"2026-08-03T04:00:00Z","v":477457,"vw":61.389782},{"c":62.2,"h":62.4825,"l":60.1,"n":9934,"o":60.61,"t":"2026-08-04T04:00:00Z","v":405591,"vw":61.813962},{"c":61.81,"h":62.12,"l":61.25,"n":10274,"o":62.12,"t":"2026-08-05T04:00:00Z","v":467729,"vw":61.708552},{"c":61.78,"h":62.45,"l":61.195,"n":7826,"o":62.27,"t":"2026-08-06T04:00:00Z","v":411171,"vw":61.723588},{"c":62.66,"h":62.815,"l":60.95,"n":6963,"o":61.7,"t":"2026-08-07T04:00:00Z","v":281525,"vw":62.38912},{"c":61.245,"h":61.935,"l":60.63,"n":7709,"o":61.78,"t":"2026-08-10T04:00:00Z","v":360854,"vw":61.130879},{"c":62.28,"h":62.43,"l":61.0101,"n":7568,"o":61.31,"t":"2026-08-11T04:00:00Z","v":373237,"vw":62.065706},{"c":62.57,"h":62.81,"l":62.03,"n":8758,"o":62.18,"t":"2026-08-12T04:00:00Z","v":298406,"vw":62.476609},{"c":63.29,"h":63.42,"l":62.755,"n":6550,"o":62.77,"t":"2026-08-13T04:00:00Z","v":224732,"vw":63.226403},{"c":63.85,"h":63.94,"l":63.095,"n":6528,"o":63.54,"t":"2026-08-14T04:00:00Z","v":213164,"vw":63.57791},{"c":63.21,"h":63.64,"l":62.42,"n":8835,"o":63.24,"t":"2026-08-17T04:00:00Z","v":399596,"vw":63.056212},{"c":63.3,"h":64.15,"l":63.205,"n":8185,"o":64.11,"t":"2026-08-18T04:00:00Z","v":336324,"vw":63.493519},{"c":63.53,"h":63.9,"l":62.87,"n":15894,"o":63.56,"t":"2026-08-19T04:00:00Z","v":361769,"vw":63.495315},{"c":64.25,"h":64.545,"l":62.82,"n":7674,"o":63.03,"t":"2026-08-20T04:00:00Z","v":266646,"vw":64.161557},{"c":63.48,"h":64.43,"l":63.41,"n":7399,"o":64.43,"t":"2026-08-21T04:00:00Z","v":238528,"vw":63.701685},{"c":64.49,"h":64.56,"l":63.01,"n":8270,"o":63.48,"t":"2026-08-24T04:00:00Z","v":311140,"vw":64.303873},{"c":63.89,"h":64.53,"l":63.65,"n":7286,"o":64.28,"t":"2026-08-25T04:00:00Z","v":250711,"vw":63.939469},{"c":63.68,"h":64.16,"l":63.32,"n":9168,"o":64.01,"t":"2026-08-26T04:00:00Z","v":252022,"vw":63.637215},{"c":63.1,"h":63.245,"l":62.13,"n":8420,"o":62.9,"t":"2026-08-27T04:00:00Z","v":331824,"vw":63.01807},{"c":63.55,"h":63.78,"l":62.834,"n":9196,"o":63.36,"t":"2026-08-28T04:00:00Z","v":414865,"vw":63.546806},{"c":63.37,"h":63.75,"l":62.61,"n":7889,"o":63.14,"t":"2026-08-31T04:00:00Z","v":452108,"vw":63.410713},{"c":63.8,"h":63.945,"l":62.9223,"n":9854,"o":63.6,"t":"2026-09-01T04:00:00Z","v":376058,"vw":63.482276},{"c":63.45,"h":63.62,"l":62.285,"n":12517,"o":63.5,"t":"2026-09-02T04:00:00Z","v":514003,"vw":63.194052},{"c":64.56,"h":65.16,"l":63.71,"n":10159,"o":63.96,"t":"2026-09-03T04:00:00Z","v":473709,"vw":64.615309},{"c":64.32,"h":65.19,"l":63.93,"n":9357,"o":63.93,"t":"2026-09-04T04:00:00Z","v":372467,"vw":64.481657},{"c":64.81,"h":65.1499,"l":64.01,"n":12220,"o":64.3,"t":"2026-09-08T04:00:00Z","v":334522,"vw":64.77861},{"c":64.29,"h":64.99,"l":63.72,"n":9111,"o":64.75,"t":"2026-09-09T04:00:00Z","v":321553,"vw":64.239728},{"c":63.03,"h":64.74,"l":62.91,"n":10743,"o":64.62,"t":"2026-09-10T04:00:00Z","v":479398,"vw":63.191812},{"c":62.66,"h":63.845,"l":62.08,"n":9027,"o":63.63,"t":"2026-09-11T04:00:00Z","v":428932,"vw":62.721161},{"c":62.38,"h":63.5379,"l":62.01,"n":8580,"o":63.27,"t":"2026-09-14T04:00:00Z","v":358274,"vw":62.480228},{"c":62.47,"h":62.9,"l":61.86,"n":10290,"o":62.38,"t":"2026-09-15T04:00:00Z","v":405702,"vw":62.533126},{"c":63.14,"h":63.46,"l":62.47,"n":9698,"o":62.47,"t":"2026-09-16T04:00:00Z","v":324006,"vw":63.086951},{"c":63.08,"h":63.41,"l":62.59,"n":9549,"o":63,"t":"2026-09-17T04:00:00Z","v":302016,"vw":63.049204},{"c":62.67,"h":62.99,"l":61.625,"n":8173,"o":62.7,"t":"2026-09-18T04:00:00Z","v":1668408,"vw":62.630158},{"c":62.61,"h":63.2499,"l":62.41,"n":10007,"o":62.59,"t":"2026-09-21T04:00:00Z","v":424048,"vw":62.771248},{"c":62.92,"h":63.42,"l":62.05,"n":10083,"o":62.61,"t":"2026-09-22T04:00:00Z","v":462431,"vw":62.981839},{"c":62.2,"h":63.28,"l":61.62,"n":11038,"o":62.87,"t":"2026-09-23T04:00:00Z","v":484366,"vw":62.327918},{"c":62.18,"h":62.83,"l":62.07,"n":9401,"o":62.52,"t":"2026-09-24T04:00:00Z","v":356463,"vw":62.295157},{"c":62.27,"h":62.33,"l":61.408,"n":6488,"o":62.02,"t":"2026-09-25T04:00:00Z","v":431908,"vw":62.064257},{"c":61.37,"h":62.32,"l":60.92,"n":8941,"o":62,"t":"2026-09-28T04:00:00Z","v":299848,"vw":61.395163},{"c":61.65,"h":61.7,"l":60.5,"n":8272,"o":60.96,"t":"2026-09-29T04:00:00Z","v":374033,"vw":61.3265},{"c":61.63,"h":62.19,"l":60.73,"n":7387,"o":61.95,"t":"2026-09-30T04:00:00Z","v":630559,"vw":61.725096},{"c":60.2,"h":61.22,"l":59.7,"n":10998,"o":61.22,"t":"2026-10-01T04:00:00Z","v":577644,"vw":60.250657},{"c":60.13,"h":61.19,"l":60.03,"n":11703,"o":60.09,"t":"2026-10-02T04:00:00Z","v":472070,"vw":60.269866},{"c":58.44,"h":60.05,"l":58.16,"n":13707,"o":60.01,"t":"2026-10-05T04:00:00Z","v":723468,"vw":58.510099},{"c":58.18,"h":59.43,"l":57.91,"n":11738,"o":58.83,"t":"2026-10-06T04:00:00Z","v":501293,"vw":58.301884},{"c":57.98,"h":58.68,"l":57.75,"n":10527,"o":58.49,"t":"2026-10-07T04:00:00Z","v":449637,"vw":58.087744},{"c":58.07,"h":58.84,"l":57.3,"n":11612,"o":58,"t":"2026-10-08T04:00:00Z","v":593934,"vw":58.124226},{"c":58.48,"h":58.86,"l":57.31,"n":9204,"o":57.9,"t":"2026-10-09T04:00:00Z","v":386114,"vw":58.5092},{"c":58.65,"h":58.83,"l":58.05,"n":11235,"o":58.48,"t":"2026-10-12T04:00:00Z","v":377119,"vw":58.56721},{"c":58.49,"h":59.135,"l":58.15,"n":8872,"o":58.72,"t":"2026-10-13T04:00:00Z","v":419369,"vw":58.522255},{"c":57.3,"h":58.44,"l":57.04,"n":11965,"o":58.23,"t":"2026-10-14T04:00:00Z","v":620949,"vw":57.579081},{"c":57.3,"h":58.92,"l":57.16,"n":11515,"o":58.12,"t":"2026-10-15T04:00:00Z","v":528484,"vw":57.901247},{"c":57.69,"h":57.99,"l":57.26,"n":7655,"o":57.71,"t":"2026-10-16T04:00:00Z","v":710699,"vw":57.688641},{"c":55.88,"h":57.62,"l":55.15,"n":12974,"o":57.22,"t":"2026-10-19T04:00:00Z","v":650969,"vw":55.816677},{"c":56.87,"h":57.58,"l":56.0301,"n":8386,"o":56.58,"t":"2026-10-20T04:00:00Z","v":472583,"vw":56.851563},{"c":56.18,"h":57.36,"l":56.02,"n":8947,"o":57.29,"t":"2026-10-21T04:00:00Z","v":617946,"vw":56.448313},{"c":58.66,"h":58.6825,"l":56.617,"n":11437,"o":56.73,"t":"2026-10-22T04:00:00Z","v":445602,"vw":58.35626},{"c":58.81,"h":59,"l":58.135,"n":6015,"o":58.83,"t":"2026-10-23T04:00:00Z","v":242396,"vw":58.744181}],"volatilityBars":[{"c":62.2,"h":62.7,"l":62.05,"n":119,"o":62.61,"t":"2026-09-22T13:30:00Z","v":8697,"vw":62.508989},{"c":62.71,"h":62.77,"l":62.2,"n":183,"o":62.2,"t":"2026-09-22T13:45:00Z","v":9766,"vw":62.549351},{"c":63.1001,"h":63.15,"l":62.93,"n":184,"o":62.99,"t":"2026-09-22T14:00:00Z","v":5412,"vw":63.060181},{"c":63.24,"h":63.32,"l":63.15,"n":215,"o":63.245,"t":"2026-09-22T14:15:00Z","v":5531,"vw":63.257967},{"c":63.235,"h":63.36,"l":63.175,"n":200,"o":63.2,"t":"2026-09-22T14:30:00Z","v":3853,"vw":63.275473},{"c":63.28,"h":63.36,"l":63.15,"n":378,"o":63.36,"t":"2026-09-22T14:45:00Z","v":9680,"vw":63.235882},{"c":63.34,"h":63.42,"l":63.305,"n":274,"o":63.33,"t":"2026-09-22T15:00:00Z","v":5791,"vw":63.337298},{"c":63.09,"h":63.37,"l":63.07,"n":362,"o":63.35,"t":"2026-09-22T15:15:00Z","v":9480,"vw":63.218025},{"c":63.05,"h":63.12,"l":63.03,"n":229,"o":63.1,"t":"2026-09-22T15:30:00Z","v":5476,"vw":63.075303},{"c":62.98,"h":63.08,"l":62.95,"n":228,"o":63.04,"t":"2026-09-22T15:45:00Z","v":7008,"vw":63.043461},{"c":62.82,"h":63.02,"l":62.82,"n":291,"o":62.985,"t":"2026-09-22T16:00:00Z","v":7605,"vw":62.951876},{"c":62.86,"h":62.86,"l":62.74,"n":209,"o":62.8,"t":"2026-09-22T16:15:00Z","v":4714,"vw":62.803744},{"c":62.855,"h":62.965,"l":62.82,"n":240,"o":62.88,"t":"2026-09-22T16:30:00Z","v":5826,"vw":62.898821},{"c":62.87,"h":62.92,"l":62.87,"n":96,"o":62.88,"t":"2026-09-22T16:45:00Z","v":2348,"vw":62.896364},{"c":62.845,"h":62.94,"l":62.845,"n":142,"o":62.94,"t":"2026-09-22T17:00:00Z","v":3496,"vw":62.886284},{"c":63.01,"h":63.07,"l":62.79,"n":499,"o":62.82,"t":"2026-09-22T17:15:00Z","v":47082,"vw":62.997856},{"c":63.06,"h":63.08,"l":63.01,"n":225,"o":63.07,"t":"2026-09-22T17:30:00Z","v":4590,"vw":63.049003},{"c":63,"h":63.04,"l":62.94,"n":288,"o":63.01,"t":"2026-09-22T17:45:00Z","v":6814,"vw":62.994911},{"c":63.14,"h":63.21,"l":63.02,"n":255,"o":63.02,"t":"2026-09-22T18:00:00Z","v":6434,"vw":63.113442},{"c":63.165,"h":63.17,"l":63.1,"n":229,"o":63.135,"t":"2026-09-22T18:15:00Z","v":6842,"vw":63.134227},{"c":63.08,"h":63.19,"l":63.02,"n":211,"o":63.165,"t":"2026-09-22T18:30:00Z","v":5574,"vw":63.094411},{"c":63.035,"h":63.14,"l":63.02,"n":320,"o":63.02,"t":"2026-09-22T18:45:00Z","v":14670,"vw":63.106624},{"c":63.11,"h":63.125,"l":63.04,"n":277,"o":63.06,"t":"2026-09-22T19:00:00Z","v":7021,"vw":63.089309},{"c":63.29,"h":63.34,"l":63.08,"n":294,"o":63.11,"t":"2026-09-22T19:15:00Z","v":15849,"vw":63.268061},{"c":63.15,"h":63.31,"l":63.14,"n":559,"o":63.29,"t":"2026-09-22T19:30:00Z","v":13071,"vw":63.251867},{"c":62.95,"h":63.17,"l":62.87,"n":1785,"o":63.15,"t":"2026-09-22T19:45:00Z","v":71985,"vw":62.963327},{"c":62.92,"h":62.92,"l":62.92,"n":30,"o":62.92,"t":"2026-09-22T20:00:00Z","v":120989,"vw":62.92},{"c":62.285,"h":63.28,"l":62.285,"n":93,"o":62.87,"t":"2026-09-23T13:30:00Z","v":6719,"vw":62.762646},{"c":61.96,"h":62.32,"l":61.895,"n":227,"o":62.12,"t":"2026-09-23T13:45:00Z","v":6554,"vw":62.067292},{"c":62.415,"h":62.415,"l":62.07,"n":168,"o":62.07,"t":"2026-09-23T14:00:00Z","v":5296,"vw":62.225354},{"c":62.385,"h":62.54,"l":62.38,"n":231,"o":62.53,"t":"2026-09-23T14:15:00Z","v":7402,"vw":62.450254},{"c":62.3,"h":62.54,"l":62.23,"n":394,"o":62.42,"t":"2026-09-23T14:30:00Z","v":13419,"vw":62.373091},{"c":62.47,"h":62.47,"l":62.275,"n":265,"o":62.3,"t":"2026-09-23T14:45:00Z","v":6722,"vw":62.327732},{"c":62.36,"h":62.44,"l":62.36,"n":94,"o":62.44,"t":"2026-09-23T15:00:00Z","v":2505,"vw":62.405458},{"c":61.825,"h":62.31,"l":61.75,"n":203,"o":62.31,"t":"2026-09-23T15:15:00Z","v":5836,"vw":61.931061},{"c":61.72,"h":61.83,"l":61.62,"n":216,"o":61.6701,"t":"2026-09-23T15:30:00Z","v":8729,"vw":61.675708},{"c":61.73,"h":61.73,"l":61.62,"n":117,"o":61.665,"t":"2026-09-23T15:45:00Z","v":2333,"vw":61.686667},{"c":61.755,"h":61.82,"l":61.73,"n":131,"o":61.76,"t":"2026-09-23T16:00:00Z","v":3723,"vw":61.780654},{"c":61.92,"h":61.93,"l":61.7426,"n":99,"o":61.7426,"t":"2026-09-23T16:15:00Z","v":3016,"vw":61.856905},{"c":61.97,"h":62.04,"l":61.91,"n":239,"o":61.92,"t":"2026-09-23T16:30:00Z","v":7675,"vw":61.953853},{"c":61.99,"h":62.05,"l":61.94,"n":173,"o":62.02,"t":"2026-09-23T16:45:00Z","v":5329,"vw":61.984188},{"c":62.34,"h":62.34,"l":61.99,"n":400,"o":61.99,"t":"2026-09-23T17:00:00Z","v":17421,"vw":62.175513},{"c":62.54,"h":62.62,"l":62.21,"n":349,"o":62.34,"t":"2026-09-23T17:15:00Z","v":15442,"vw":62.474544},{"c":62.52,"h":62.58,"l":62.4,"n":352,"o":62.53,"t":"2026-09-23T17:30:00Z","v":7776,"vw":62.469934},{"c":62.74,"h":62.77,"l":62.52,"n":256,"o":62.52,"t":"2026-09-23T17:45:00Z","v":8395,"vw":62.66852},{"c":62.67,"h":62.79,"l":62.67,"n":404,"o":62.78,"t":"2026-09-23T18:00:00Z","v":17353,"vw":62.743558},{"c":62.58,"h":62.66,"l":62.55,"n":329,"o":62.625,"t":"2026-09-23T18:15:00Z","v":9267,"vw":62.60788},{"c":62.53,"h":62.58,"l":62.46,"n":369,"o":62.56,"t":"2026-09-23T18:30:00Z","v":12185,"vw":62.520434},{"c":62.51,"h":62.53,"l":62.46,"n":256,"o":62.47,"t":"2026-09-23T18:45:00Z","v":5599,"vw":62.504545},{"c":62.63,"h":62.64,"l":62.51,"n":660,"o":62.52,"t":"2026-09-23T19:00:00Z","v":25331,"vw":62.571791},{"c":62.62,"h":62.65,"l":62.57,"n":492,"o":62.595,"t":"2026-09-23T19:15:00Z","v":15804,"vw":62.606969},{"c":62.43,"h":62.65,"l":62.41,"n":783,"o":62.65,"t":"2026-09-23T19:30:00Z","v":23923,"vw":62.514639},{"c":62.235,"h":62.445,"l":62.15,"n":2269,"o":62.435,"t":"2026-09-23T19:45:00Z","v":122347,"vw":62.312018},{"c":62.3219,"h":62.3219,"l":62.2,"n":29,"o":62.25,"t":"2026-09-23T20:00:00Z","v":104439,"vw":62.21481},{"c":62.07,"h":62.52,"l":62.07,"n":78,"o":62.52,"t":"2026-09-24T13:30:00Z","v":4725,"vw":62.401339},{"c":62.37,"h":62.51,"l":62.1,"n":96,"o":62.1,"t":"2026-09-24T13:45:00Z","v":2503,"vw":62.311897},{"c":62.485,"h":62.51,"l":62.3,"n":143,"o":62.37,"t":"2026-09-24T14:00:00Z","v":6976,"vw":62.414189},{"c":62.35,"h":62.63,"l":62.345,"n":68,"o":62.63,"t":"2026-09-24T14:15:00Z","v":1617,"vw":62.463056},{"c":62.35,"h":62.53,"l":62.27,"n":240,"o":62.37,"t":"2026-09-24T14:30:00Z","v":7296,"vw":62.363836},{"c":62.345,"h":62.485,"l":62.345,"n":35,"o":62.485,"t":"2026-09-24T14:45:00Z","v":734,"vw":62.38},{"c":62.44,"h":62.48,"l":62.2,"n":207,"o":62.48,"t":"2026-09-24T15:00:00Z","v":3893,"vw":62.395753},{"c":62.36,"h":62.44,"l":62.36,"n":114,"o":62.39,"t":"2026-09-24T15:15:00Z","v":2121,"vw":62.394804},{"c":62.18,"h":62.43,"l":62.18,"n":128,"o":62.43,"t":"2026-09-24T15:30:00Z","v":2946,"vw":62.217919},{"c":62.165,"h":62.26,"l":62.165,"n":165,"o":62.2,"t":"2026-09-24T15:45:00Z","v":6367,"vw":62.222384},{"c":62.53,"h":62.625,"l":62.15,"n":279,"o":62.19,"t":"2026-09-24T16:00:00Z","v":8398,"vw":62.440733},{"c":62.63,"h":62.655,"l":62.465,"n":268,"o":62.49,"t":"2026-09-24T16:15:00Z","v":7163,"vw":62.574065},{"c":62.765,"h":62.83,"l":62.63,"n":223,"o":62.635,"t":"2026-09-24T16:30:00Z","v":7482,"vw":62.738798},{"c":62.61,"h":62.78,"l":62.61,"n":213,"o":62.69,"t":"2026-09-24T16:45:00Z","v":5134,"vw":62.697347},{"c":62.44,"h":62.605,"l":62.44,"n":271,"o":62.605,"t":"2026-09-24T17:00:00Z","v":7421,"vw":62.551732},{"c":62.46,"h":62.59,"l":62.43,"n":264,"o":62.46,"t":"2026-09-24T17:15:00Z","v":13289,"vw":62.519631},{"c":62.39,"h":62.49,"l":62.39,"n":196,"o":62.45,"t":"2026-09-24T17:30:00Z","v":4764,"vw":62.450577},{"c":62.32,"h":62.49,"l":62.32,"n":186,"o":62.49,"t":"2026-09-24T17:45:00Z","v":4433,"vw":62.392333},{"c":62.19,"h":62.29,"l":62.19,"n":239,"o":62.29,"t":"2026-09-24T18:00:00Z","v":6234,"vw":62.255214},{"c":62.38,"h":62.38,"l":62.185,"n":154,"o":62.21,"t":"2026-09-24T18:15:00Z","v":5412,"vw":62.271945},{"c":62.41,"h":62.425,"l":62.385,"n":157,"o":62.39,"t":"2026-09-24T18:30:00Z","v":5920,"vw":62.400873},{"c":62.44,"h":62.45,"l":62.2942,"n":296,"o":62.41,"t":"2026-09-24T18:45:00Z","v":9611,"vw":62.396417},{"c":62.43,"h":62.48,"l":62.39,"n":275,"o":62.415,"t":"2026-09-24T19:00:00Z","v":9681,"vw":62.444666},{"c":62.32,"h":62.415,"l":62.22,"n":377,"o":62.4,"t":"2026-09-24T19:15:00Z","v":13434,"vw":62.326833},{"c":62.225,"h":62.34,"l":62.14,"n":735,"o":62.33,"t":"2026-09-24T19:30:00Z","v":33841,"vw":62.268489},{"c":62.18,"h":62.26,"l":62.095,"n":1733,"o":62.205,"t":"2026-09-24T19:45:00Z","v":77997,"vw":62.186534},{"c":62.18,"h":62.18,"l":62.18,"n":33,"o":62.18,"t":"2026-09-24T20:00:00Z","v":74897,"vw":62.18},{"c":61.408,"h":62.025,"l":61.408,"n":76,"o":62.02,"t":"2026-09-25T13:30:00Z","v":3616,"vw":61.898067},{"c":61.58,"h":61.65,"l":61.58,"n":17,"o":61.65,"t":"2026-09-25T13:45:00Z","v":442,"vw":61.5975},{"c":61.65,"h":61.69,"l":61.58,"n":85,"o":61.58,"t":"2026-09-25T14:00:00Z","v":4097,"vw":61.618631},{"c":61.74,"h":61.84,"l":61.74,"n":41,"o":61.81,"t":"2026-09-25T14:15:00Z","v":1532,"vw":61.807391},{"c":61.48,"h":61.6,"l":61.48,"n":57,"o":61.57,"t":"2026-09-25T14:30:00Z","v":869,"vw":61.567672},{"c":61.57,"h":61.615,"l":61.52,"n":143,"o":61.58,"t":"2026-09-25T14:45:00Z","v":3713,"vw":61.56725},{"c":61.66,"h":61.67,"l":61.54,"n":117,"o":61.585,"t":"2026-09-25T15:00:00Z","v":4272,"vw":61.640405},{"c":61.58,"h":61.68,"l":61.58,"n":73,"o":61.68,"t":"2026-09-25T15:15:00Z","v":2101,"vw":61.657221},{"c":61.515,"h":61.55,"l":61.51,"n":120,"o":61.51,"t":"2026-09-25T15:30:00Z","v":2241,"vw":61.5305},{"c":61.55,"h":61.55,"l":61.465,"n":149,"o":61.515,"t":"2026-09-25T15:45:00Z","v":6532,"vw":61.487163},{"c":61.57,"h":61.61,"l":61.54,"n":231,"o":61.55,"t":"2026-09-25T16:00:00Z","v":10193,"vw":61.572028},{"c":61.7,"h":61.75,"l":61.55,"n":183,"o":61.55,"t":"2026-09-25T16:15:00Z","v":16403,"vw":61.704667},{"c":61.83,"h":61.83,"l":61.68,"n":170,"o":61.76,"t":"2026-09-25T16:30:00Z","v":4538,"vw":61.744629},{"c":61.96,"h":61.96,"l":61.8,"n":61,"o":61.8,"t":"2026-09-25T16:45:00Z","v":1549,"vw":61.917562},{"c":61.91,"h":61.955,"l":61.85,"n":55,"o":61.93,"t":"2026-09-25T17:00:00Z","v":2364,"vw":61.902882},{"c":61.99,"h":61.99,"l":61.91,"n":149,"o":61.91,"t":"2026-09-25T17:15:00Z","v":4677,"vw":61.936323},{"c":62,"h":62,"l":61.92,"n":99,"o":61.98,"t":"2026-09-25T17:30:00Z","v":3614,"vw":61.954506},{"c":61.88,"h":62.05,"l":61.75,"n":303,"o":61.99,"t":"2026-09-25T17:45:00Z","v":8979,"vw":61.935767},{"c":61.79,"h":61.88,"l":61.77,"n":145,"o":61.86,"t":"2026-09-25T18:00:00Z","v":3642,"vw":61.842144},{"c":61.7,"h":61.8,"l":61.7,"n":200,"o":61.76,"t":"2026-09-25T18:15:00Z","v":4404,"vw":61.743333},{"c":61.69,"h":61.705,"l":61.675,"n":110,"o":61.69,"t":"2026-09-25T18:30:00Z","v":2502,"vw":61.687353},{"c":61.845,"h":61.845,"l":61.68,"n":162,"o":61.68,"t":"2026-09-25T18:45:00Z","v":4828,"vw":61.782917},{"c":61.96,"h":61.96,"l":61.8,"n":235,"o":61.84,"t":"2026-09-25T19:00:00Z","v":15217,"vw":61.876326},{"c":61.995,"h":62.025,"l":61.96,"n":163,"o":62,"t":"2026-09-25T19:15:00Z","v":4093,"vw":61.997955},{"c":61.92,"h":62.02,"l":61.905,"n":268,"o":61.995,"t":"2026-09-25T19:30:00Z","v":6144,"vw":61.933573},{"c":62.24,"h":62.33,"l":61.94,"n":1200,"o":61.94,"t":"2026-09-25T19:45:00Z","v":32624,"vw":62.183023},{"c":62.27,"h":62.27,"l":62.27,"n":36,"o":62.27,"t":"2026-09-25T20:00:00Z","v":126023,"vw":62.27},{"c":61.93,"h":62.32,"l":61.81,"n":147,"o":62,"t":"2026-09-28T13:30:00Z","v":8841,"vw":62.023583},{"c":61.92,"h":62.045,"l":61.92,"n":100,"o":62.03,"t":"2026-09-28T13:45:00Z","v":1706,"vw":62.025733},{"c":62,"h":62.28,"l":61.91,"n":295,"o":61.91,"t":"2026-09-28T14:00:00Z","v":11487,"vw":62.159245},{"c":61.77,"h":62.005,"l":61.7,"n":232,"o":61.99,"t":"2026-09-28T14:15:00Z","v":5931,"vw":61.85306},{"c":61.74,"h":61.905,"l":61.7,"n":165,"o":61.84,"t":"2026-09-28T14:30:00Z","v":5581,"vw":61.800263},{"c":61.47,"h":61.7825,"l":61.47,"n":184,"o":61.775,"t":"2026-09-28T14:45:00Z","v":7286,"vw":61.663635},{"c":61.3,"h":61.58,"l":61.205,"n":269,"o":61.53,"t":"2026-09-28T15:00:00Z","v":8368,"vw":61.434962},{"c":61.205,"h":61.33,"l":61.195,"n":118,"o":61.275,"t":"2026-09-28T15:15:00Z","v":2599,"vw":61.242578},{"c":61.27,"h":61.41,"l":61.24,"n":152,"o":61.24,"t":"2026-09-28T15:30:00Z","v":5665,"vw":61.306048},{"c":61.0225,"h":61.26,"l":61.0175,"n":168,"o":61.26,"t":"2026-09-28T15:45:00Z","v":7227,"vw":61.090264},{"c":61,"h":61.06,"l":60.95,"n":133,"o":60.995,"t":"2026-09-28T16:00:00Z","v":3687,"vw":61.013209},{"c":61.155,"h":61.155,"l":60.92,"n":398,"o":60.95,"t":"2026-09-28T16:15:00Z","v":19363,"vw":61.019891},{"c":61.315,"h":61.315,"l":61.15,"n":200,"o":61.21,"t":"2026-09-28T16:30:00Z","v":4567,"vw":61.19775},{"c":61.41,"h":61.43,"l":61.33,"n":97,"o":61.36,"t":"2026-09-28T16:45:00Z","v":2233,"vw":61.379275},{"c":61.5199,"h":61.5199,"l":61.37,"n":212,"o":61.37,"t":"2026-09-28T17:00:00Z","v":9635,"vw":61.483941},{"c":61.32,"h":61.5,"l":61.27,"n":138,"o":61.5,"t":"2026-09-28T17:15:00Z","v":3981,"vw":61.341818},{"c":61.34,"h":61.37,"l":61.275,"n":153,"o":61.37,"t":"2026-09-28T17:30:00Z","v":2648,"vw":61.3195},{"c":61.31,"h":61.34,"l":61.31,"n":114,"o":61.34,"t":"2026-09-28T17:45:00Z","v":1633,"vw":61.33144},{"c":61.32,"h":61.38,"l":61.3,"n":140,"o":61.36,"t":"2026-09-28T18:00:00Z","v":3765,"vw":61.354074},{"c":61.33,"h":61.36,"l":61.24,"n":225,"o":61.24,"t":"2026-09-28T18:15:00Z","v":6150,"vw":61.311965},{"c":61.4,"h":61.4,"l":61.34,"n":181,"o":61.38,"t":"2026-09-28T18:30:00Z","v":2798,"vw":61.368571},{"c":61.325,"h":61.37,"l":61.26,"n":206,"o":61.36,"t":"2026-09-28T18:45:00Z","v":4537,"vw":61.327205},{"c":61.11,"h":61.37,"l":61.11,"n":160,"o":61.36,"t":"2026-09-28T19:00:00Z","v":5229,"vw":61.307676},{"c":61.09,"h":61.21,"l":61.05,"n":311,"o":61.105,"t":"2026-09-28T19:15:00Z","v":9324,"vw":61.123549},{"c":61.26,"h":61.26,"l":61.045,"n":465,"o":61.12,"t":"2026-09-28T19:30:00Z","v":11130,"vw":61.139942},{"c":61.39,"h":61.43,"l":61.26,"n":1288,"o":61.26,"t":"2026-09-28T19:45:00Z","v":36271,"vw":61.355707},{"c":61.37,"h":61.37,"l":61.37,"n":30,"o":61.37,"t":"2026-09-28T20:00:00Z","v":58098,"vw":61.37},{"c":61.1,"h":61.12,"l":60.5,"n":435,"o":61.04,"t":"2026-09-29T13:30:00Z","v":28855,"vw":60.849279},{"c":60.97,"h":61.175,"l":60.74,"n":173,"o":61.02,"t":"2026-09-29T13:45:00Z","v":8347,"vw":60.986752},{"c":61.08,"h":61.08,"l":60.89,"n":85,"o":60.91,"t":"2026-09-29T14:00:00Z","v":1493,"vw":60.972668},{"c":60.78,"h":61.21,"l":60.78,"n":148,"o":61.13,"t":"2026-09-29T14:15:00Z","v":3750,"vw":61.035227},{"c":60.875,"h":60.875,"l":60.535,"n":279,"o":60.7675,"t":"2026-09-29T14:30:00Z","v":8967,"vw":60.739489},{"c":60.85,"h":60.99,"l":60.78,"n":248,"o":60.795,"t":"2026-09-29T14:45:00Z","v":7464,"vw":60.838288},{"c":60.86,"h":60.86,"l":60.79,"n":88,"o":60.79,"t":"2026-09-29T15:00:00Z","v":4226,"vw":60.85276},{"c":60.88,"h":60.88,"l":60.67,"n":346,"o":60.8009,"t":"2026-09-29T15:15:00Z","v":14918,"vw":60.774058},{"c":61,"h":61,"l":60.78,"n":347,"o":60.85,"t":"2026-09-29T15:30:00Z","v":18897,"vw":60.877269},{"c":60.98,"h":61,"l":60.89,"n":219,"o":61,"t":"2026-09-29T15:45:00Z","v":4620,"vw":60.959001},{"c":61,"h":61.045,"l":60.93,"n":184,"o":60.93,"t":"2026-09-29T16:00:00Z","v":20824,"vw":60.970215},{"c":60.94,"h":61.025,"l":60.92,"n":89,"o":61.02,"t":"2026-09-29T16:15:00Z","v":2765,"vw":60.972623},{"c":60.73,"h":60.9,"l":60.73,"n":95,"o":60.9,"t":"2026-09-29T16:30:00Z","v":1594,"vw":60.831683},{"c":60.82,"h":60.82,"l":60.77,"n":85,"o":60.77,"t":"2026-09-29T16:45:00Z","v":2025,"vw":60.784664},{"c":60.81,"h":60.94,"l":60.81,"n":119,"o":60.94,"t":"2026-09-29T17:00:00Z","v":4165,"vw":60.885681},{"c":60.84,"h":60.8799,"l":60.751,"n":143,"o":60.81,"t":"2026-09-29T17:15:00Z","v":3134,"vw":60.810822},{"c":60.9899,"h":60.9899,"l":60.89,"n":23,"o":60.89,"t":"2026-09-29T17:30:00Z","v":1208,"vw":60.969657},{"c":60.96,"h":60.96,"l":60.96,"n":25,"o":60.96,"t":"2026-09-29T17:45:00Z","v":388,"vw":60.96},{"c":61.03,"h":61.055,"l":60.99,"n":84,"o":60.99,"t":"2026-09-29T18:00:00Z","v":1490,"vw":61.019758},{"c":61.28,"h":61.31,"l":61.16,"n":85,"o":61.16,"t":"2026-09-29T18:15:00Z","v":2013,"vw":61.25},{"c":61.21,"h":61.25,"l":61.21,"n":57,"o":61.25,"t":"2026-09-29T18:30:00Z","v":1196,"vw":61.230602},{"c":61.34,"h":61.34,"l":61.225,"n":136,"o":61.23,"t":"2026-09-29T18:45:00Z","v":3647,"vw":61.280553},{"c":61.36,"h":61.36,"l":61.315,"n":50,"o":61.315,"t":"2026-09-29T19:00:00Z","v":1230,"vw":61.34065},{"c":61.32,"h":61.3599,"l":61.28,"n":198,"o":61.3599,"t":"2026-09-29T19:15:00Z","v":4183,"vw":61.325102},{"c":61.37,"h":61.43,"l":61.33,"n":347,"o":61.34,"t":"2026-09-29T19:30:00Z","v":6825,"vw":61.374279},{"c":61.64,"h":61.7,"l":61.35,"n":1445,"o":61.4144,"t":"2026-09-29T19:45:00Z","v":51259,"vw":61.565449},{"c":61.65,"h":61.65,"l":61.65,"n":36,"o":61.65,"t":"2026-09-29T20:00:00Z","v":127250,"vw":61.65},{"c":61.85,"h":62.19,"l":60.73,"n":160,"o":61.95,"t":"2026-09-30T13:30:00Z","v":9457,"vw":61.810797},{"c":61.87,"h":61.92,"l":61.87,"n":50,"o":61.92,"t":"2026-09-30T13:45:00Z","v":2666,"vw":61.875003},{"c":61.695,"h":61.9375,"l":61.51,"n":155,"o":61.9,"t":"2026-09-30T14:00:00Z","v":8182,"vw":61.718689},{"c":61.755,"h":61.84,"l":61.52,"n":176,"o":61.695,"t":"2026-09-30T14:15:00Z","v":7331,"vw":61.721576},{"c":61.72,"h":61.82,"l":61.72,"n":144,"o":61.755,"t":"2026-09-30T14:30:00Z","v":4468,"vw":61.772468},{"c":61.84,"h":61.87,"l":61.725,"n":93,"o":61.725,"t":"2026-09-30T14:45:00Z","v":2976,"vw":61.833254},{"c":61.73,"h":61.9,"l":61.73,"n":207,"o":61.83,"t":"2026-09-30T15:00:00Z","v":5632,"vw":61.814967},{"c":61.7921,"h":61.82,"l":61.77,"n":138,"o":61.77,"t":"2026-09-30T15:15:00Z","v":3868,"vw":61.795812},{"c":61.79,"h":61.83,"l":61.7685,"n":67,"o":61.79,"t":"2026-09-30T15:30:00Z","v":2230,"vw":61.792647},{"c":61.72,"h":61.8,"l":61.7122,"n":129,"o":61.74,"t":"2026-09-30T15:45:00Z","v":4031,"vw":61.739692},{"c":61.955,"h":61.97,"l":61.79,"n":156,"o":61.82,"t":"2026-09-30T16:00:00Z","v":3980,"vw":61.860195},{"c":61.8,"h":61.955,"l":61.8,"n":114,"o":61.955,"t":"2026-09-30T16:15:00Z","v":2488,"vw":61.878553},{"c":61.72,"h":61.82,"l":61.68,"n":197,"o":61.775,"t":"2026-09-30T16:30:00Z","v":7109,"vw":61.766726},{"c":61.77,"h":61.8,"l":61.715,"n":131,"o":61.72,"t":"2026-09-30T16:45:00Z","v":5263,"vw":61.73718},{"c":61.75,"h":61.85,"l":61.75,"n":129,"o":61.77,"t":"2026-09-30T17:00:00Z","v":4309,"vw":61.776437},{"c":61.98,"h":61.98,"l":61.74,"n":318,"o":61.74,"t":"2026-09-30T17:15:00Z","v":31502,"vw":61.925806},{"c":61.9,"h":61.9899,"l":61.89,"n":157,"o":61.93,"t":"2026-09-30T17:30:00Z","v":7030,"vw":61.928513},{"c":61.94,"h":61.96,"l":61.8701,"n":181,"o":61.89,"t":"2026-09-30T17:45:00Z","v":4757,"vw":61.911732},{"c":61.89,"h":61.99,"l":61.89,"n":85,"o":61.99,"t":"2026-09-30T18:00:00Z","v":2679,"vw":61.955},{"c":61.985,"h":61.985,"l":61.88,"n":208,"o":61.92,"t":"2026-09-30T18:15:00Z","v":6687,"vw":61.933605},{"c":61.86,"h":62,"l":61.795,"n":170,"o":62,"t":"2026-09-30T18:30:00Z","v":5362,"vw":61.854482},{"c":61.95,"h":61.95,"l":61.835,"n":167,"o":61.86,"t":"2026-09-30T18:45:00Z","v":3292,"vw":61.878741},{"c":61.86,"h":61.95,"l":61.86,"n":170,"o":61.95,"t":"2026-09-30T19:00:00Z","v":4539,"vw":61.884155},{"c":61.87,"h":61.9,"l":61.8301,"n":169,"o":61.89,"t":"2026-09-30T19:15:00Z","v":5385,"vw":61.860195},{"c":61.79,"h":61.855,"l":61.79,"n":596,"o":61.855,"t":"2026-09-30T19:30:00Z","v":18451,"vw":61.837368},{"c":61.65,"h":61.77,"l":61.545,"n":1243,"o":61.77,"t":"2026-09-30T19:45:00Z","v":45974,"vw":61.679038},{"c":61.63,"h":61.63,"l":61.63,"n":26,"o":61.63,"t":"2026-09-30T20:00:00Z","v":151951,"vw":61.63},{"c":59.96,"h":61.22,"l":59.85,"n":234,"o":61.22,"t":"2026-10-01T13:30:00Z","v":16182,"vw":60.805549},{"c":60.03,"h":60.08,"l":59.83,"n":194,"o":60.08,"t":"2026-10-01T13:45:00Z","v":5065,"vw":59.970651},{"c":60.37,"h":60.37,"l":59.96,"n":344,"o":59.96,"t":"2026-10-01T14:00:00Z","v":10657,"vw":60.172188},{"c":59.71,"h":60.385,"l":59.7,"n":269,"o":60.385,"t":"2026-10-01T14:15:00Z","v":7179,"vw":60.103991},{"c":59.85,"h":59.9,"l":59.7501,"n":165,"o":59.76,"t":"2026-10-01T14:30:00Z","v":7169,"vw":59.806157},{"c":60.13,"h":60.2687,"l":59.79,"n":287,"o":59.79,"t":"2026-10-01T14:45:00Z","v":9517,"vw":60.107718},{"c":60.035,"h":60.1825,"l":59.925,"n":219,"o":60.175,"t":"2026-10-01T15:00:00Z","v":5810,"vw":60.023614},{"c":60.07,"h":60.25,"l":59.905,"n":514,"o":60.035,"t":"2026-10-01T15:15:00Z","v":26352,"vw":60.122372},{"c":60.245,"h":60.3,"l":60,"n":374,"o":60.07,"t":"2026-10-01T15:30:00Z","v":12437,"vw":60.160305},{"c":60.26,"h":60.32,"l":60.19,"n":265,"o":60.2,"t":"2026-10-01T15:45:00Z","v":7078,"vw":60.243429},{"c":60.26,"h":60.5,"l":60.25,"n":353,"o":60.32,"t":"2026-10-01T16:00:00Z","v":8912,"vw":60.305101},{"c":60.345,"h":60.45,"l":60.21,"n":397,"o":60.26,"t":"2026-10-01T16:15:00Z","v":14811,"vw":60.328473},{"c":60.46,"h":60.46,"l":60.3,"n":231,"o":60.33,"t":"2026-10-01T16:30:00Z","v":6737,"vw":60.372687},{"c":60.38,"h":60.495,"l":60.38,"n":218,"o":60.465,"t":"2026-10-01T16:45:00Z","v":6247,"vw":60.43276},{"c":60.35,"h":60.38,"l":60.3,"n":277,"o":60.36,"t":"2026-10-01T17:00:00Z","v":8845,"vw":60.342429},{"c":60.3,"h":60.41,"l":60.26,"n":288,"o":60.32,"t":"2026-10-01T17:15:00Z","v":7410,"vw":60.333526},{"c":60.43,"h":60.43,"l":60.3,"n":373,"o":60.33,"t":"2026-10-01T17:30:00Z","v":9043,"vw":60.33607},{"c":60.2375,"h":60.41,"l":60.22,"n":411,"o":60.38,"t":"2026-10-01T17:45:00Z","v":13787,"vw":60.282774},{"c":60.25,"h":60.32,"l":60.17,"n":307,"o":60.2101,"t":"2026-10-01T18:00:00Z","v":14966,"vw":60.233785},{"c":60.36,"h":60.4,"l":60.25,"n":258,"o":60.28,"t":"2026-10-01T18:15:00Z","v":8904,"vw":60.293633},{"c":60.26,"h":60.37,"l":60.26,"n":211,"o":60.37,"t":"2026-10-01T18:30:00Z","v":4945,"vw":60.312324},{"c":60.13,"h":60.26,"l":60.12,"n":231,"o":60.2525,"t":"2026-10-01T18:45:00Z","v":9302,"vw":60.220303},{"c":60.13,"h":60.13,"l":60.02,"n":305,"o":60.12,"t":"2026-10-01T19:00:00Z","v":6709,"vw":60.090862},{"c":60.34,"h":60.35,"l":60.14,"n":319,"o":60.14,"t":"2026-10-01T19:15:00Z","v":8881,"vw":60.251919},{"c":60.29,"h":60.39,"l":60.245,"n":619,"o":60.335,"t":"2026-10-01T19:30:00Z","v":19266,"vw":60.293451},{"c":60.22,"h":60.52,"l":60.18,"n":1476,"o":60.3,"t":"2026-10-01T19:45:00Z","v":84109,"vw":60.312233},{"c":60.4,"h":60.4,"l":60.2,"n":35,"o":60.2,"t":"2026-10-01T20:00:00Z","v":114027,"vw":60.200209},{"c":60.62,"h":60.62,"l":60.09,"n":145,"o":60.18,"t":"2026-10-02T13:30:00Z","v":8291,"vw":60.271058},{"c":60.94,"h":60.95,"l":60.395,"n":229,"o":60.51,"t":"2026-10-02T13:45:00Z","v":10466,"vw":60.719927},{"c":60.97,"h":61.02,"l":60.525,"n":232,"o":60.8873,"t":"2026-10-02T14:00:00Z","v":7835,"vw":60.873901},{"c":61.19,"h":61.19,"l":60.99,"n":300,"o":61.01,"t":"2026-10-02T14:15:00Z","v":8502,"vw":61.068875},{"c":61.005,"h":61.19,"l":60.98,"n":317,"o":61.19,"t":"2026-10-02T14:30:00Z","v":10222,"vw":61.047687},{"c":60.46,"h":60.97,"l":60.46,"n":354,"o":60.97,"t":"2026-10-02T14:45:00Z","v":7436,"vw":60.739868},{"c":60.5,"h":60.55,"l":60.41,"n":451,"o":60.49,"t":"2026-10-02T15:00:00Z","v":14668,"vw":60.488272},{"c":60.33,"h":60.5,"l":60.31,"n":283,"o":60.48,"t":"2026-10-02T15:15:00Z","v":8576,"vw":60.407862},{"c":60.33,"h":60.43,"l":60.3,"n":393,"o":60.37,"t":"2026-10-02T15:30:00Z","v":14744,"vw":60.36208},{"c":60.165,"h":60.37,"l":60.16,"n":325,"o":60.351,"t":"2026-10-02T15:45:00Z","v":6887,"vw":60.265167},{"c":60.21,"h":60.215,"l":60.1,"n":236,"o":60.165,"t":"2026-10-02T16:00:00Z","v":7558,"vw":60.161152},{"c":60.07,"h":60.27,"l":60.07,"n":311,"o":60.2,"t":"2026-10-02T16:15:00Z","v":7495,"vw":60.210458},{"c":60.22,"h":60.22,"l":60.04,"n":256,"o":60.06,"t":"2026-10-02T16:30:00Z","v":7671,"vw":60.127089},{"c":60.2,"h":60.24,"l":60.13,"n":260,"o":60.22,"t":"2026-10-02T16:45:00Z","v":9863,"vw":60.183357},{"c":60.23,"h":60.31,"l":60.23,"n":286,"o":60.26,"t":"2026-10-02T17:00:00Z","v":8853,"vw":60.269736},{"c":60.22,"h":60.31,"l":60.22,"n":260,"o":60.27,"t":"2026-10-02T17:15:00Z","v":6221,"vw":60.267146},{"c":60.28,"h":60.28,"l":60.21,"n":286,"o":60.23,"t":"2026-10-02T17:30:00Z","v":13136,"vw":60.245957},{"c":60.365,"h":60.41,"l":60.29,"n":312,"o":60.29,"t":"2026-10-02T17:45:00Z","v":7229,"vw":60.355866},{"c":60.42,"h":60.48,"l":60.37,"n":366,"o":60.38,"t":"2026-10-02T18:00:00Z","v":9800,"vw":60.424097},{"c":60.325,"h":60.395,"l":60.29,"n":315,"o":60.395,"t":"2026-10-02T18:15:00Z","v":6117,"vw":60.333418},{"c":60.35,"h":60.36,"l":60.315,"n":281,"o":60.35,"t":"2026-10-02T18:30:00Z","v":7537,"vw":60.338155},{"c":60.315,"h":60.335,"l":60.205,"n":441,"o":60.335,"t":"2026-10-02T18:45:00Z","v":14311,"vw":60.263099},{"c":60.25,"h":60.33,"l":60.245,"n":417,"o":60.315,"t":"2026-10-02T19:00:00Z","v":13523,"vw":60.282524},{"c":60.315,"h":60.34,"l":60.25,"n":547,"o":60.275,"t":"2026-10-02T19:15:00Z","v":15794,"vw":60.291511},{"c":60.195,"h":60.315,"l":60.17,"n":823,"o":60.315,"t":"2026-10-02T19:30:00Z","v":26515,"vw":60.231603},{"c":60.13,"h":60.25,"l":60.03,"n":1581,"o":60.195,"t":"2026-10-02T19:45:00Z","v":75389,"vw":60.156503},{"c":60.13,"h":60.13,"l":60.13,"n":24,"o":60.13,"t":"2026-10-02T20:00:00Z","v":106155,"vw":60.13},{"c":58.905,"h":60.05,"l":58.905,"n":397,"o":60.01,"t":"2026-10-05T13:30:00Z","v":22079,"vw":59.442122},{"c":59.15,"h":59.15,"l":58.86,"n":287,"o":58.885,"t":"2026-10-05T13:45:00Z","v":16422,"vw":58.942414},{"c":59.4,"h":59.48,"l":59.145,"n":187,"o":59.145,"t":"2026-10-05T14:00:00Z","v":6723,"vw":59.339896},{"c":59.14,"h":59.4,"l":59.14,"n":273,"o":59.4,"t":"2026-10-05T14:15:00Z","v":11294,"vw":59.258363},{"c":59.2,"h":59.2,"l":59.08,"n":373,"o":59.16,"t":"2026-10-05T14:30:00Z","v":12794,"vw":59.139509},{"c":58.91,"h":59.2,"l":58.86,"n":225,"o":59.18,"t":"2026-10-05T14:45:00Z","v":7379,"vw":58.966767},{"c":58.66,"h":58.97,"l":58.66,"n":320,"o":58.97,"t":"2026-10-05T15:00:00Z","v":11363,"vw":58.792357},{"c":58.685,"h":58.8,"l":58.66,"n":285,"o":58.69,"t":"2026-10-05T15:15:00Z","v":7715,"vw":58.724343},{"c":58.77,"h":58.79,"l":58.65,"n":406,"o":58.685,"t":"2026-10-05T15:30:00Z","v":12055,"vw":58.723506},{"c":58.885,"h":58.89,"l":58.73,"n":287,"o":58.73,"t":"2026-10-05T15:45:00Z","v":8097,"vw":58.806548},{"c":58.48,"h":58.9,"l":58.48,"n":591,"o":58.87,"t":"2026-10-05T16:00:00Z","v":19265,"vw":58.621066},{"c":58.28,"h":58.44,"l":58.26,"n":454,"o":58.44,"t":"2026-10-05T16:15:00Z","v":16348,"vw":58.306296},{"c":58.32,"h":58.39,"l":58.25,"n":362,"o":58.25,"t":"2026-10-05T16:30:00Z","v":13043,"vw":58.330044},{"c":58.57,"h":58.57,"l":58.345,"n":416,"o":58.345,"t":"2026-10-05T16:45:00Z","v":12877,"vw":58.436596},{"c":58.345,"h":58.54,"l":58.32,"n":335,"o":58.54,"t":"2026-10-05T17:00:00Z","v":7497,"vw":58.414992},{"c":58.46,"h":58.49,"l":58.28,"n":482,"o":58.35,"t":"2026-10-05T17:15:00Z","v":12246,"vw":58.359578},{"c":58.44,"h":58.47,"l":58.36,"n":330,"o":58.41,"t":"2026-10-05T17:30:00Z","v":10449,"vw":58.40444},{"c":58.24,"h":58.39,"l":58.24,"n":246,"o":58.38,"t":"2026-10-05T17:45:00Z","v":6060,"vw":58.345811},{"c":58.36,"h":58.36,"l":58.24,"n":520,"o":58.24,"t":"2026-10-05T18:00:00Z","v":21289,"vw":58.310406},{"c":58.255,"h":58.34,"l":58.16,"n":382,"o":58.34,"t":"2026-10-05T18:15:00Z","v":15329,"vw":58.220771},{"c":58.29,"h":58.295,"l":58.18,"n":493,"o":58.25,"t":"2026-10-05T18:30:00Z","v":14993,"vw":58.242423},{"c":58.435,"h":58.45,"l":58.29,"n":458,"o":58.29,"t":"2026-10-05T18:45:00Z","v":16707,"vw":58.367437},{"c":58.42,"h":58.42,"l":58.265,"n":402,"o":58.41,"t":"2026-10-05T19:00:00Z","v":13627,"vw":58.333609},{"c":58.44,"h":58.49,"l":58.33,"n":520,"o":58.49,"t":"2026-10-05T19:15:00Z","v":19058,"vw":58.393826},{"c":58.245,"h":58.472,"l":58.235,"n":675,"o":58.47,"t":"2026-10-05T19:30:00Z","v":21607,"vw":58.364787},{"c":58.44,"h":58.54,"l":58.19,"n":2149,"o":58.245,"t":"2026-10-05T19:45:00Z","v":119808,"vw":58.390833},{"c":58.44,"h":58.44,"l":58.44,"n":34,"o":58.44,"t":"2026-10-05T20:00:00Z","v":242597,"vw":58.44},{"c":58.8,"h":59.43,"l":58.705,"n":109,"o":58.83,"t":"2026-10-06T13:30:00Z","v":5295,"vw":58.824985},{"c":58.86,"h":58.98,"l":58.83,"n":210,"o":58.84,"t":"2026-10-06T13:45:00Z","v":7112,"vw":58.898147},{"c":58.59,"h":58.9,"l":58.59,"n":359,"o":58.82,"t":"2026-10-06T14:00:00Z","v":15353,"vw":58.749516},{"c":58.69,"h":58.79,"l":58.61,"n":253,"o":58.61,"t":"2026-10-06T14:15:00Z","v":6643,"vw":58.709813},{"c":58.65,"h":58.75,"l":58.525,"n":280,"o":58.705,"t":"2026-10-06T14:30:00Z","v":6887,"vw":58.678963},{"c":58.7,"h":58.72,"l":58.61,"n":216,"o":58.66,"t":"2026-10-06T14:45:00Z","v":5447,"vw":58.682473},{"c":58.695,"h":58.785,"l":58.68,"n":276,"o":58.74,"t":"2026-10-06T15:00:00Z","v":8659,"vw":58.745878},{"c":58.75,"h":58.8,"l":58.67,"n":207,"o":58.77,"t":"2026-10-06T15:15:00Z","v":6260,"vw":58.747009},{"c":58.68,"h":58.85,"l":58.64,"n":344,"o":58.84,"t":"2026-10-06T15:30:00Z","v":11248,"vw":58.709746},{"c":58.63,"h":58.735,"l":58.57,"n":323,"o":58.65,"t":"2026-10-06T15:45:00Z","v":13862,"vw":58.639564},{"c":58.66,"h":58.67,"l":58.56,"n":215,"o":58.62,"t":"2026-10-06T16:00:00Z","v":6804,"vw":58.618353},{"c":58.485,"h":58.64,"l":58.41,"n":497,"o":58.64,"t":"2026-10-06T16:15:00Z","v":27965,"vw":58.502126},{"c":58.37,"h":58.51,"l":58.35,"n":277,"o":58.47,"t":"2026-10-06T16:30:00Z","v":8923,"vw":58.412523},{"c":58.295,"h":58.422,"l":58.295,"n":177,"o":58.38,"t":"2026-10-06T16:45:00Z","v":4512,"vw":58.353149},{"c":58.24,"h":58.34,"l":58.22,"n":329,"o":58.29,"t":"2026-10-06T17:00:00Z","v":9091,"vw":58.285815},{"c":58.01,"h":58.25,"l":58.01,"n":317,"o":58.25,"t":"2026-10-06T17:15:00Z","v":10705,"vw":58.173062},{"c":58.1301,"h":58.1301,"l":58.015,"n":208,"o":58.02,"t":"2026-10-06T17:30:00Z","v":8111,"vw":58.093461},{"c":58.38,"h":58.38,"l":58.11,"n":364,"o":58.115,"t":"2026-10-06T17:45:00Z","v":10004,"vw":58.266373},{"c":58.44,"h":58.465,"l":58.33,"n":307,"o":58.43,"t":"2026-10-06T18:00:00Z","v":8303,"vw":58.393178},{"c":58.29,"h":58.435,"l":58.29,"n":307,"o":58.435,"t":"2026-10-06T18:15:00Z","v":6818,"vw":58.364704},{"c":58.04,"h":58.34,"l":58.02,"n":418,"o":58.305,"t":"2026-10-06T18:30:00Z","v":18265,"vw":58.117482},{"c":58.04,"h":58.07,"l":57.91,"n":393,"o":58,"t":"2026-10-06T18:45:00Z","v":10783,"vw":58.000325},{"c":58.05,"h":58.09,"l":58.01,"n":303,"o":58.055,"t":"2026-10-06T19:00:00Z","v":6489,"vw":58.037163},{"c":58.03,"h":58.07,"l":57.99,"n":701,"o":58.04,"t":"2026-10-06T19:15:00Z","v":16014,"vw":58.032925},{"c":58.105,"h":58.23,"l":58.03,"n":847,"o":58.04,"t":"2026-10-06T19:30:00Z","v":24720,"vw":58.133951},{"c":58.17,"h":58.33,"l":58.06,"n":1938,"o":58.12,"t":"2026-10-06T19:45:00Z","v":68001,"vw":58.187724},{"c":58.18,"h":58.18,"l":58.18,"n":47,"o":58.18,"t":"2026-10-06T20:00:00Z","v":126072,"vw":58.18},{"c":58.36,"h":58.575,"l":58.19,"n":49,"o":58.49,"t":"2026-10-07T13:30:00Z","v":5175,"vw":58.249628},{"c":58.41,"h":58.48,"l":58.31,"n":76,"o":58.34,"t":"2026-10-07T13:45:00Z","v":4288,"vw":58.365383},{"c":58.3,"h":58.59,"l":58.2,"n":249,"o":58.415,"t":"2026-10-07T14:00:00Z","v":10631,"vw":58.431311},{"c":58.275,"h":58.36,"l":58.095,"n":243,"o":58.3,"t":"2026-10-07T14:15:00Z","v":8192,"vw":58.238241},{"c":58.355,"h":58.43,"l":58.32,"n":241,"o":58.34,"t":"2026-10-07T14:30:00Z","v":6848,"vw":58.35834},{"c":58.61,"h":58.64,"l":58.355,"n":184,"o":58.355,"t":"2026-10-07T14:45:00Z","v":5260,"vw":58.532507},{"c":58.54,"h":58.68,"l":58.48,"n":138,"o":58.655,"t":"2026-10-07T15:00:00Z","v":4056,"vw":58.551765},{"c":58.23,"h":58.5,"l":58.18,"n":357,"o":58.47,"t":"2026-10-07T15:15:00Z","v":12224,"vw":58.296942},{"c":58.255,"h":58.37,"l":58.01,"n":384,"o":58.18,"t":"2026-10-07T15:30:00Z","v":41052,"vw":58.131221},{"c":58.2309,"h":58.26,"l":58.1,"n":229,"o":58.26,"t":"2026-10-07T15:45:00Z","v":6413,"vw":58.195658},{"c":58.3,"h":58.3,"l":58.18,"n":237,"o":58.25,"t":"2026-10-07T16:00:00Z","v":9205,"vw":58.243377},{"c":58.605,"h":58.63,"l":58.45,"n":227,"o":58.45,"t":"2026-10-07T16:15:00Z","v":7954,"vw":58.506567},{"c":58.54,"h":58.59,"l":58.52,"n":88,"o":58.57,"t":"2026-10-07T16:30:00Z","v":2230,"vw":58.5525},{"c":58.3175,"h":58.49,"l":58.3175,"n":193,"o":58.49,"t":"2026-10-07T16:45:00Z","v":6420,"vw":58.435594},{"c":58.35,"h":58.36,"l":58.27,"n":229,"o":58.335,"t":"2026-10-07T17:00:00Z","v":7353,"vw":58.326196},{"c":58.35,"h":58.45,"l":58.345,"n":327,"o":58.35,"t":"2026-10-07T17:15:00Z","v":8570,"vw":58.388992},{"c":58.3,"h":58.41,"l":58.2519,"n":256,"o":58.345,"t":"2026-10-07T17:30:00Z","v":6828,"vw":58.292966},{"c":58.13,"h":58.3,"l":58.13,"n":242,"o":58.29,"t":"2026-10-07T17:45:00Z","v":6150,"vw":58.233095},{"c":57.94,"h":58.07,"l":57.94,"n":380,"o":58.04,"t":"2026-10-07T18:00:00Z","v":13279,"vw":58.014371},{"c":58.12,"h":58.12,"l":57.94,"n":305,"o":57.94,"t":"2026-10-07T18:15:00Z","v":7472,"vw":58.013436},{"c":58.12,"h":58.24,"l":58.12,"n":313,"o":58.12,"t":"2026-10-07T18:30:00Z","v":9539,"vw":58.159287},{"c":58.06,"h":58.165,"l":58.025,"n":317,"o":58.16,"t":"2026-10-07T18:45:00Z","v":6685,"vw":58.094902},{"c":57.92,"h":58.05,"l":57.92,"n":373,"o":58.05,"t":"2026-10-07T19:00:00Z","v":8921,"vw":57.971247},{"c":58.075,"h":58.1,"l":57.91,"n":469,"o":57.91,"t":"2026-10-07T19:15:00Z","v":12746,"vw":58.018216},{"c":57.85,"h":58.075,"l":57.825,"n":753,"o":58.075,"t":"2026-10-07T19:30:00Z","v":22653,"vw":57.916105},{"c":58.03,"h":58.03,"l":57.75,"n":1813,"o":57.81,"t":"2026-10-07T19:45:00Z","v":60496,"vw":57.913399},{"c":57.98,"h":57.98,"l":57.98,"n":61,"o":57.98,"t":"2026-10-07T20:00:00Z","v":128101,"vw":57.98},{"c":57.73,"h":57.73,"l":57.73,"n":1,"o":57.73,"t":"2026-10-08T11:00:00Z","v":200,"vw":57.73},{"c":57.89,"h":58.02,"l":57.432,"n":194,"o":58,"t":"2026-10-08T13:30:00Z","v":11492,"vw":57.833411},{"c":57.9,"h":57.93,"l":57.785,"n":123,"o":57.88,"t":"2026-10-08T13:45:00Z","v":5443,"vw":57.820601},{"c":57.59,"h":57.815,"l":57.55,"n":157,"o":57.815,"t":"2026-10-08T14:00:00Z","v":8462,"vw":57.596056},{"c":57.4,"h":57.53,"l":57.3,"n":200,"o":57.51,"t":"2026-10-08T14:15:00Z","v":6530,"vw":57.415158},{"c":57.35,"h":57.505,"l":57.35,"n":157,"o":57.39,"t":"2026-10-08T14:30:00Z","v":4730,"vw":57.41639},{"c":57.645,"h":57.685,"l":57.3,"n":327,"o":57.35,"t":"2026-10-08T14:45:00Z","v":15690,"vw":57.478954},{"c":57.81,"h":57.87,"l":57.57,"n":414,"o":57.65,"t":"2026-10-08T15:00:00Z","v":17165,"vw":57.758947},{"c":57.84,"h":57.84,"l":57.76,"n":249,"o":57.815,"t":"2026-10-08T15:15:00Z","v":10533,"vw":57.790338},{"c":57.83,"h":57.89,"l":57.83,"n":239,"o":57.84,"t":"2026-10-08T15:30:00Z","v":8240,"vw":57.864218},{"c":57.935,"h":57.955,"l":57.76,"n":353,"o":57.83,"t":"2026-10-08T15:45:00Z","v":17173,"vw":57.875504},{"c":57.915,"h":57.95,"l":57.84,"n":169,"o":57.93,"t":"2026-10-08T16:00:00Z","v":6629,"vw":57.903048},{"c":57.96,"h":58.135,"l":57.94,"n":392,"o":57.96,"t":"2026-10-08T16:15:00Z","v":14212,"vw":58.002585},{"c":58.1,"h":58.12,"l":57.93,"n":300,"o":57.96,"t":"2026-10-08T16:30:00Z","v":8774,"vw":57.982773},{"c":58.55,"h":58.58,"l":58.14,"n":296,"o":58.14,"t":"2026-10-08T16:45:00Z","v":15193,"vw":58.393151},{"c":58.57,"h":58.61,"l":58.35,"n":389,"o":58.56,"t":"2026-10-08T17:00:00Z","v":15384,"vw":58.477867},{"c":58.79,"h":58.79,"l":58.6,"n":269,"o":58.61,"t":"2026-10-08T17:15:00Z","v":8183,"vw":58.698432},{"c":58.73,"h":58.84,"l":58.7,"n":353,"o":58.75,"t":"2026-10-08T17:30:00Z","v":13072,"vw":58.751609},{"c":58.645,"h":58.715,"l":58.595,"n":264,"o":58.71,"t":"2026-10-08T17:45:00Z","v":8231,"vw":58.641076},{"c":58.63,"h":58.695,"l":58.5076,"n":365,"o":58.645,"t":"2026-10-08T18:00:00Z","v":14258,"vw":58.607075},{"c":58.395,"h":58.64,"l":58.35,"n":315,"o":58.635,"t":"2026-10-08T18:15:00Z","v":11406,"vw":58.432836},{"c":58.35,"h":58.405,"l":58.275,"n":404,"o":58.4,"t":"2026-10-08T18:30:00Z","v":14381,"vw":58.363175},{"c":58.28,"h":58.35,"l":58.26,"n":395,"o":58.33,"t":"2026-10-08T18:45:00Z","v":13487,"vw":58.308547},{"c":58.49,"h":58.525,"l":58.26,"n":503,"o":58.26,"t":"2026-10-08T19:00:00Z","v":17132,"vw":58.396522},{"c":58.37,"h":58.53,"l":58.36,"n":826,"o":58.495,"t":"2026-10-08T19:15:00Z","v":29116,"vw":58.442763},{"c":58.31,"h":58.447,"l":58.25,"n":782,"o":58.37,"t":"2026-10-08T19:30:00Z","v":31031,"vw":58.330719},{"c":58.11,"h":58.32,"l":57.99,"n":1974,"o":58.31,"t":"2026-10-08T19:45:00Z","v":95522,"vw":58.125081},{"c":58.07,"h":58.07,"l":58.07,"n":41,"o":58.07,"t":"2026-10-08T20:00:00Z","v":123293,"vw":58.07},{"c":58.16,"h":58.265,"l":57.31,"n":125,"o":57.9,"t":"2026-10-09T13:30:00Z","v":9003,"vw":58.036123},{"c":58.18,"h":58.18,"l":58.05,"n":127,"o":58.07,"t":"2026-10-09T13:45:00Z","v":2419,"vw":58.104792},{"c":58.21,"h":58.31,"l":58.19,"n":88,"o":58.31,"t":"2026-10-09T14:00:00Z","v":1716,"vw":58.236476},{"c":58.36,"h":58.36,"l":58.1096,"n":256,"o":58.1096,"t":"2026-10-09T14:15:00Z","v":8019,"vw":58.289859},{"c":58.36,"h":58.44,"l":58.29,"n":221,"o":58.33,"t":"2026-10-09T14:30:00Z","v":8474,"vw":58.355733},{"c":58.27,"h":58.415,"l":58.14,"n":223,"o":58.415,"t":"2026-10-09T14:45:00Z","v":7458,"vw":58.260785},{"c":58.43,"h":58.43,"l":58.295,"n":143,"o":58.295,"t":"2026-10-09T15:00:00Z","v":4513,"vw":58.382239},{"c":58.44,"h":58.5,"l":58.41,"n":281,"o":58.46,"t":"2026-10-09T15:15:00Z","v":8907,"vw":58.444808},{"c":58.48,"h":58.48,"l":58.33,"n":185,"o":58.47,"t":"2026-10-09T15:30:00Z","v":6163,"vw":58.402619},{"c":58.465,"h":58.5,"l":58.46,"n":104,"o":58.48,"t":"2026-10-09T15:45:00Z","v":2471,"vw":58.487308},{"c":58.615,"h":58.7,"l":58.45,"n":411,"o":58.51,"t":"2026-10-09T16:00:00Z","v":32827,"vw":58.538008},{"c":58.66,"h":58.69,"l":58.615,"n":174,"o":58.66,"t":"2026-10-09T16:15:00Z","v":5873,"vw":58.63648},{"c":58.665,"h":58.68,"l":58.63,"n":147,"o":58.67,"t":"2026-10-09T16:30:00Z","v":4418,"vw":58.644744},{"c":58.7,"h":58.725,"l":58.64,"n":243,"o":58.71,"t":"2026-10-09T16:45:00Z","v":8957,"vw":58.689695},{"c":58.7,"h":58.72,"l":58.68,"n":154,"o":58.7,"t":"2026-10-09T17:00:00Z","v":4903,"vw":58.70047},{"c":58.7,"h":58.7,"l":58.65,"n":246,"o":58.67,"t":"2026-10-09T17:15:00Z","v":7225,"vw":58.672264},{"c":58.7,"h":58.71,"l":58.68,"n":79,"o":58.71,"t":"2026-10-09T17:30:00Z","v":2478,"vw":58.686461},{"c":58.68,"h":58.86,"l":58.68,"n":217,"o":58.73,"t":"2026-10-09T17:45:00Z","v":12993,"vw":58.768629},{"c":58.67,"h":58.72,"l":58.64,"n":181,"o":58.65,"t":"2026-10-09T18:00:00Z","v":5305,"vw":58.684684},{"c":58.675,"h":58.71,"l":58.67,"n":225,"o":58.67,"t":"2026-10-09T18:15:00Z","v":4933,"vw":58.682305},{"c":58.73,"h":58.74,"l":58.69,"n":250,"o":58.7,"t":"2026-10-09T18:30:00Z","v":6075,"vw":58.712397},{"c":58.74,"h":58.74,"l":58.68,"n":334,"o":58.71,"t":"2026-10-09T18:45:00Z","v":8541,"vw":58.710319},{"c":58.74,"h":58.79,"l":58.71,"n":296,"o":58.755,"t":"2026-10-09T19:00:00Z","v":9773,"vw":58.748875},{"c":58.6,"h":58.71,"l":58.5497,"n":338,"o":58.69,"t":"2026-10-09T19:15:00Z","v":10345,"vw":58.630262},{"c":58.42,"h":58.61,"l":58.395,"n":515,"o":58.61,"t":"2026-10-09T19:30:00Z","v":17981,"vw":58.543381},{"c":58.47,"h":58.57,"l":58.39,"n":1559,"o":58.43,"t":"2026-10-09T19:45:00Z","v":56444,"vw":58.486216},{"c":58.48,"h":58.48,"l":58.48,"n":33,"o":58.48,"t":"2026-10-09T20:00:00Z","v":69323,"vw":58.48},{"c":58.41,"h":58.525,"l":58.41,"n":147,"o":58.48,"t":"2026-10-12T13:30:00Z","v":8383,"vw":58.482422},{"c":58.37,"h":58.425,"l":58.05,"n":206,"o":58.205,"t":"2026-10-12T13:45:00Z","v":6990,"vw":58.232568},{"c":58.485,"h":58.52,"l":58.32,"n":234,"o":58.36,"t":"2026-10-12T14:00:00Z","v":7274,"vw":58.406198},{"c":58.485,"h":58.53,"l":58.3,"n":258,"o":58.45,"t":"2026-10-12T14:15:00Z","v":6646,"vw":58.417455},{"c":58.51,"h":58.52,"l":58.44,"n":240,"o":58.49,"t":"2026-10-12T14:30:00Z","v":4021,"vw":58.492586},{"c":58.43,"h":58.59,"l":58.38,"n":301,"o":58.46,"t":"2026-10-12T14:45:00Z","v":7491,"vw":58.511823},{"c":58.53,"h":58.55,"l":58.385,"n":264,"o":58.43,"t":"2026-10-12T15:00:00Z","v":5454,"vw":58.479378},{"c":58.51,"h":58.61,"l":58.51,"n":228,"o":58.55,"t":"2026-10-12T15:15:00Z","v":4806,"vw":58.579503},{"c":58.75,"h":58.79,"l":58.5,"n":291,"o":58.52,"t":"2026-10-12T15:30:00Z","v":6625,"vw":58.637153},{"c":58.58,"h":58.83,"l":58.57,"n":295,"o":58.82,"t":"2026-10-12T15:45:00Z","v":7756,"vw":58.762866},{"c":58.435,"h":58.71,"l":58.37,"n":431,"o":58.6693,"t":"2026-10-12T16:00:00Z","v":9184,"vw":58.5215},{"c":58.59,"h":58.61,"l":58.41,"n":409,"o":58.41,"t":"2026-10-12T16:15:00Z","v":9050,"vw":58.536191},{"c":58.51,"h":58.595,"l":58.51,"n":345,"o":58.59,"t":"2026-10-12T16:30:00Z","v":7964,"vw":58.540231},{"c":58.56,"h":58.57,"l":58.46,"n":331,"o":58.505,"t":"2026-10-12T16:45:00Z","v":9306,"vw":58.525115},{"c":58.455,"h":58.57,"l":58.3625,"n":262,"o":58.555,"t":"2026-10-12T17:00:00Z","v":7195,"vw":58.479782},{"c":58.49,"h":58.52,"l":58.435,"n":249,"o":58.475,"t":"2026-10-12T17:15:00Z","v":6331,"vw":58.483914},{"c":58.475,"h":58.49,"l":58.43,"n":218,"o":58.49,"t":"2026-10-12T17:30:00Z","v":6527,"vw":58.451771},{"c":58.45,"h":58.5,"l":58.41,"n":305,"o":58.5,"t":"2026-10-12T17:45:00Z","v":7682,"vw":58.45625},{"c":58.435,"h":58.565,"l":58.43,"n":414,"o":58.455,"t":"2026-10-12T18:00:00Z","v":10917,"vw":58.492868},{"c":58.345,"h":58.44,"l":58.26,"n":264,"o":58.44,"t":"2026-10-12T18:15:00Z","v":5014,"vw":58.308781},{"c":58.395,"h":58.45,"l":58.3473,"n":260,"o":58.39,"t":"2026-10-12T18:30:00Z","v":7391,"vw":58.387669},{"c":58.35,"h":58.4,"l":58.3101,"n":309,"o":58.395,"t":"2026-10-12T18:45:00Z","v":7156,"vw":58.352783},{"c":58.5,"h":58.51,"l":58.355,"n":274,"o":58.355,"t":"2026-10-12T19:00:00Z","v":7541,"vw":58.422179},{"c":58.635,"h":58.64,"l":58.5,"n":344,"o":58.5,"t":"2026-10-12T19:15:00Z","v":9095,"vw":58.576889},{"c":58.64,"h":58.73,"l":58.615,"n":624,"o":58.635,"t":"2026-10-12T19:30:00Z","v":20289,"vw":58.653121},{"c":58.68,"h":58.69,"l":58.51,"n":1621,"o":58.635,"t":"2026-10-12T19:45:00Z","v":64884,"vw":58.619532},{"c":58.65,"h":58.65,"l":58.65,"n":25,"o":58.65,"t":"2026-10-12T20:00:00Z","v":85409,"vw":58.65},{"c":58.82,"h":59.135,"l":58.48,"n":307,"o":58.72,"t":"2026-10-13T13:30:00Z","v":44036,"vw":58.997111},{"c":58.28,"h":58.995,"l":58.28,"n":173,"o":58.7775,"t":"2026-10-13T13:45:00Z","v":10097,"vw":58.764948},{"c":58.425,"h":58.51,"l":58.165,"n":221,"o":58.18,"t":"2026-10-13T14:00:00Z","v":11881,"vw":58.347419},{"c":58.4,"h":58.5,"l":58.37,"n":113,"o":58.5,"t":"2026-10-13T14:15:00Z","v":6077,"vw":58.419355},{"c":58.34,"h":58.52,"l":58.34,"n":228,"o":58.5,"t":"2026-10-13T14:30:00Z","v":9702,"vw":58.43693},{"c":58.29,"h":58.38,"l":58.29,"n":158,"o":58.355,"t":"2026-10-13T14:45:00Z","v":5044,"vw":58.353391},{"c":58.47,"h":58.47,"l":58.325,"n":219,"o":58.325,"t":"2026-10-13T15:00:00Z","v":6514,"vw":58.404979},{"c":58.365,"h":58.49,"l":58.21,"n":273,"o":58.49,"t":"2026-10-13T15:15:00Z","v":27659,"vw":58.264177},{"c":58.285,"h":58.395,"l":58.285,"n":164,"o":58.38,"t":"2026-10-13T15:30:00Z","v":4447,"vw":58.338394},{"c":58.2,"h":58.36,"l":58.2,"n":159,"o":58.3,"t":"2026-10-13T15:45:00Z","v":6926,"vw":58.29234},{"c":58.2,"h":58.26,"l":58.195,"n":116,"o":58.195,"t":"2026-10-13T16:00:00Z","v":3055,"vw":58.219653},{"c":58.2,"h":58.26,"l":58.15,"n":339,"o":58.22,"t":"2026-10-13T16:15:00Z","v":12418,"vw":58.201798},{"c":58.285,"h":58.32,"l":58.21,"n":246,"o":58.21,"t":"2026-10-13T16:30:00Z","v":9075,"vw":58.273488},{"c":58.42,"h":58.42,"l":58.325,"n":175,"o":58.325,"t":"2026-10-13T16:45:00Z","v":6357,"vw":58.393072},{"c":58.42,"h":58.46,"l":58.4,"n":110,"o":58.42,"t":"2026-10-13T17:00:00Z","v":1907,"vw":58.426},{"c":58.415,"h":58.45,"l":58.37,"n":160,"o":58.415,"t":"2026-10-13T17:15:00Z","v":4946,"vw":58.412708},{"c":58.38,"h":58.48,"l":58.38,"n":129,"o":58.45,"t":"2026-10-13T17:30:00Z","v":3700,"vw":58.453587},{"c":58.4,"h":58.43,"l":58.37,"n":122,"o":58.43,"t":"2026-10-13T17:45:00Z","v":4203,"vw":58.396398},{"c":58.49,"h":58.57,"l":58.4,"n":337,"o":58.4,"t":"2026-10-13T18:00:00Z","v":9432,"vw":58.498441},{"c":58.53,"h":58.53,"l":58.46,"n":157,"o":58.48,"t":"2026-10-13T18:15:00Z","v":4182,"vw":58.490981},{"c":58.495,"h":58.56,"l":58.46,"n":224,"o":58.53,"t":"2026-10-13T18:30:00Z","v":5257,"vw":58.508959},{"c":58.5,"h":58.6,"l":58.5,"n":239,"o":58.52,"t":"2026-10-13T18:45:00Z","v":8693,"vw":58.552552},{"c":58.56,"h":58.58,"l":58.5,"n":225,"o":58.53,"t":"2026-10-13T19:00:00Z","v":6585,"vw":58.524184},{"c":58.54,"h":58.58,"l":58.49,"n":417,"o":58.56,"t":"2026-10-13T19:15:00Z","v":10228,"vw":58.534291},{"c":58.43,"h":58.58,"l":58.43,"n":602,"o":58.56,"t":"2026-10-13T19:30:00Z","v":19730,"vw":58.525899},{"c":58.535,"h":58.55,"l":58.42,"n":1458,"o":58.425,"t":"2026-10-13T19:45:00Z","v":60830,"vw":58.477466},{"c":58.4331,"h":58.54,"l":58.4331,"n":46,"o":58.54,"t":"2026-10-13T20:00:00Z","v":96635,"vw":58.48131},{"c":58.135,"h":58.41,"l":58,"n":65,"o":58.23,"t":"2026-10-14T13:30:00Z","v":7382,"vw":58.22126},{"c":57.87,"h":58.185,"l":57.87,"n":117,"o":58.145,"t":"2026-10-14T13:45:00Z","v":4239,"vw":58.077624},{"c":58.115,"h":58.22,"l":57.87,"n":252,"o":57.87,"t":"2026-10-14T14:00:00Z","v":13380,"vw":58.022106},{"c":58.165,"h":58.2201,"l":58.09,"n":145,"o":58.16,"t":"2026-10-14T14:15:00Z","v":3663,"vw":58.15104},{"c":57.935,"h":58.195,"l":57.84,"n":251,"o":58.17,"t":"2026-10-14T14:30:00Z","v":6882,"vw":57.999865},{"c":57.94,"h":58.01,"l":57.88,"n":227,"o":57.935,"t":"2026-10-14T14:45:00Z","v":7027,"vw":57.950833},{"c":58.16,"h":58.18,"l":57.94,"n":312,"o":57.94,"t":"2026-10-14T15:00:00Z","v":8894,"vw":58.080859},{"c":58.26,"h":58.3,"l":58.18,"n":169,"o":58.18,"t":"2026-10-14T15:15:00Z","v":5091,"vw":58.23875},{"c":58.34,"h":58.34,"l":58.23,"n":162,"o":58.275,"t":"2026-10-14T15:30:00Z","v":4738,"vw":58.301724},{"c":58.345,"h":58.345,"l":58.24,"n":174,"o":58.305,"t":"2026-10-14T15:45:00Z","v":5490,"vw":58.310062},{"c":58.21,"h":58.29,"l":58.17,"n":208,"o":58.27,"t":"2026-10-14T16:00:00Z","v":5831,"vw":58.221299},{"c":58.135,"h":58.28,"l":58.11,"n":363,"o":58.25,"t":"2026-10-14T16:15:00Z","v":12522,"vw":58.185358},{"c":58.15,"h":58.185,"l":58.115,"n":225,"o":58.13,"t":"2026-10-14T16:30:00Z","v":9392,"vw":58.145545},{"c":58.14,"h":58.155,"l":58.075,"n":200,"o":58.15,"t":"2026-10-14T16:45:00Z","v":7046,"vw":58.122424},{"c":58.175,"h":58.175,"l":58.02,"n":332,"o":58.16,"t":"2026-10-14T17:00:00Z","v":11122,"vw":58.095037},{"c":58.27,"h":58.3,"l":58.175,"n":351,"o":58.175,"t":"2026-10-14T17:15:00Z","v":10812,"vw":58.245595},{"c":58.385,"h":58.395,"l":58.27,"n":308,"o":58.285,"t":"2026-10-14T17:30:00Z","v":9636,"vw":58.322354},{"c":58.35,"h":58.41,"l":58.31,"n":268,"o":58.4,"t":"2026-10-14T17:45:00Z","v":7160,"vw":58.353991},{"c":58.41,"h":58.425,"l":58.33,"n":395,"o":58.34,"t":"2026-10-14T18:00:00Z","v":10829,"vw":58.388495},{"c":58.33,"h":58.44,"l":58.33,"n":377,"o":58.44,"t":"2026-10-14T18:15:00Z","v":13190,"vw":58.364917},{"c":58.27,"h":58.35,"l":58.25,"n":321,"o":58.335,"t":"2026-10-14T18:30:00Z","v":9277,"vw":58.3064},{"c":58.2,"h":58.3,"l":58.19,"n":348,"o":58.29,"t":"2026-10-14T18:45:00Z","v":10068,"vw":58.259025},{"c":58.0301,"h":58.2,"l":58.01,"n":680,"o":58.2,"t":"2026-10-14T19:00:00Z","v":31247,"vw":58.117697},{"c":57.66,"h":58.08,"l":57.66,"n":585,"o":58.065,"t":"2026-10-14T19:15:00Z","v":21620,"vw":57.804573},{"c":57.155,"h":57.66,"l":57.13,"n":1237,"o":57.66,"t":"2026-10-14T19:30:00Z","v":64073,"vw":57.340345},{"c":57.31,"h":57.34,"l":57.04,"n":2686,"o":57.155,"t":"2026-10-14T19:45:00Z","v":132152,"vw":57.168279},{"c":57.3,"h":57.3,"l":57.3,"n":30,"o":57.3,"t":"2026-10-14T20:00:00Z","v":147090,"vw":57.3},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-10-14T20:15:00Z","v":110,"vw":56.16},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-14T20:30:00Z","v":109,"vw":57},{"c":58.555,"h":58.92,"l":57.94,"n":139,"o":58.12,"t":"2026-10-15T13:30:00Z","v":12910,"vw":58.171783},{"c":58.61,"h":58.91,"l":58.44,"n":443,"o":58.555,"t":"2026-10-15T13:45:00Z","v":28699,"vw":58.661824},{"c":58.59,"h":58.81,"l":58.48,"n":934,"o":58.615,"t":"2026-10-15T14:00:00Z","v":53818,"vw":58.635707},{"c":58.37,"h":58.73,"l":58.305,"n":570,"o":58.59,"t":"2026-10-15T14:15:00Z","v":33541,"vw":58.515193},{"c":58.33,"h":58.62,"l":58.27,"n":534,"o":58.375,"t":"2026-10-15T14:30:00Z","v":26336,"vw":58.440754},{"c":58.29,"h":58.32,"l":58.18,"n":416,"o":58.31,"t":"2026-10-15T14:45:00Z","v":19637,"vw":58.24986},{"c":58.32,"h":58.41,"l":58.27,"n":225,"o":58.35,"t":"2026-10-15T15:00:00Z","v":3869,"vw":58.321818},{"c":58.07,"h":58.27,"l":57.95,"n":173,"o":58.26,"t":"2026-10-15T15:15:00Z","v":4677,"vw":58.160798},{"c":58.03,"h":58.14,"l":57.9,"n":209,"o":58.14,"t":"2026-10-15T15:30:00Z","v":6111,"vw":57.984366},{"c":58.015,"h":58.14,"l":58,"n":208,"o":58.024904,"t":"2026-10-15T15:45:00Z","v":4816,"vw":58.042306},{"c":58.05,"h":58.07,"l":57.95,"n":306,"o":58.04,"t":"2026-10-15T16:00:00Z","v":16480,"vw":58.012478},{"c":58.085,"h":58.085,"l":57.9,"n":212,"o":58.015,"t":"2026-10-15T16:15:00Z","v":6634,"vw":57.984671},{"c":58.1,"h":58.12,"l":57.99,"n":147,"o":58.05,"t":"2026-10-15T16:30:00Z","v":4591,"vw":58.046196},{"c":58.04,"h":58.06,"l":57.985,"n":211,"o":58.03,"t":"2026-10-15T16:45:00Z","v":4272,"vw":58.028814},{"c":57.99,"h":58.07,"l":57.93,"n":217,"o":58.07,"t":"2026-10-15T17:00:00Z","v":7333,"vw":57.977615},{"c":57.895,"h":58,"l":57.84,"n":181,"o":57.99,"t":"2026-10-15T17:15:00Z","v":4449,"vw":57.923132},{"c":57.95,"h":57.95,"l":57.895,"n":167,"o":57.94,"t":"2026-10-15T17:30:00Z","v":5326,"vw":57.928433},{"c":57.83,"h":57.945,"l":57.83,"n":258,"o":57.945,"t":"2026-10-15T17:45:00Z","v":6446,"vw":57.897727},{"c":57.905,"h":57.905,"l":57.74,"n":259,"o":57.775,"t":"2026-10-15T18:00:00Z","v":6532,"vw":57.835485},{"c":57.9,"h":57.905,"l":57.843,"n":149,"o":57.905,"t":"2026-10-15T18:15:00Z","v":3244,"vw":57.87532},{"c":57.86,"h":57.95,"l":57.84,"n":334,"o":57.89,"t":"2026-10-15T18:30:00Z","v":9387,"vw":57.893495},{"c":57.73,"h":57.8,"l":57.64,"n":229,"o":57.8,"t":"2026-10-15T18:45:00Z","v":7693,"vw":57.702461},{"c":57.74,"h":57.77,"l":57.69,"n":185,"o":57.695,"t":"2026-10-15T19:00:00Z","v":4195,"vw":57.728983},{"c":57.65,"h":57.74,"l":57.65,"n":481,"o":57.72,"t":"2026-10-15T19:15:00Z","v":10421,"vw":57.6925},{"c":57.52,"h":57.78,"l":57.52,"n":771,"o":57.63,"t":"2026-10-15T19:30:00Z","v":18853,"vw":57.653405},{"c":57.28,"h":57.57,"l":57.16,"n":2061,"o":57.57,"t":"2026-10-15T19:45:00Z","v":74256,"vw":57.296547},{"c":57.3,"h":57.3,"l":57.3,"n":44,"o":57.3,"t":"2026-10-15T20:00:00Z","v":119070,"vw":57.3},{"c":57.52,"h":57.71,"l":57.26,"n":160,"o":57.71,"t":"2026-10-16T13:30:00Z","v":12529,"vw":57.592262},{"c":57.65,"h":57.775,"l":57.52,"n":122,"o":57.54,"t":"2026-10-16T13:45:00Z","v":5957,"vw":57.688631},{"c":57.975,"h":57.98,"l":57.68,"n":106,"o":57.755,"t":"2026-10-16T14:00:00Z","v":7771,"vw":57.837456},{"c":57.9,"h":57.96,"l":57.73,"n":218,"o":57.86,"t":"2026-10-16T14:15:00Z","v":9616,"vw":57.905345},{"c":57.775,"h":57.985,"l":57.72,"n":153,"o":57.905,"t":"2026-10-16T14:30:00Z","v":5777,"vw":57.819503},{"c":57.72,"h":57.82,"l":57.63,"n":161,"o":57.71,"t":"2026-10-16T14:45:00Z","v":7587,"vw":57.719729},{"c":57.86,"h":57.99,"l":57.765,"n":153,"o":57.77,"t":"2026-10-16T15:00:00Z","v":5973,"vw":57.879676},{"c":57.73,"h":57.915,"l":57.73,"n":143,"o":57.915,"t":"2026-10-16T15:15:00Z","v":6423,"vw":57.789788},{"c":57.85,"h":57.915,"l":57.765,"n":182,"o":57.765,"t":"2026-10-16T15:30:00Z","v":6330,"vw":57.833858},{"c":57.855,"h":57.87,"l":57.72,"n":236,"o":57.855,"t":"2026-10-16T15:45:00Z","v":17643,"vw":57.738365},{"c":57.63,"h":57.865,"l":57.63,"n":202,"o":57.865,"t":"2026-10-16T16:00:00Z","v":6417,"vw":57.753889},{"c":57.6,"h":57.665,"l":57.55,"n":131,"o":57.665,"t":"2026-10-16T16:15:00Z","v":5078,"vw":57.580948},{"c":57.51,"h":57.64,"l":57.47,"n":105,"o":57.64,"t":"2026-10-16T16:30:00Z","v":4020,"vw":57.510998},{"c":57.515,"h":57.55,"l":57.42,"n":163,"o":57.47,"t":"2026-10-16T16:45:00Z","v":5650,"vw":57.487721},{"c":57.57,"h":57.57,"l":57.485,"n":202,"o":57.49,"t":"2026-10-16T17:00:00Z","v":8956,"vw":57.544289},{"c":57.65,"h":57.71,"l":57.56,"n":191,"o":57.56,"t":"2026-10-16T17:15:00Z","v":6590,"vw":57.646087},{"c":57.695,"h":57.695,"l":57.61,"n":170,"o":57.66,"t":"2026-10-16T17:30:00Z","v":7558,"vw":57.658124},{"c":57.68,"h":57.75,"l":57.605,"n":226,"o":57.695,"t":"2026-10-16T17:45:00Z","v":9492,"vw":57.683897},{"c":57.61,"h":57.705,"l":57.56,"n":251,"o":57.68,"t":"2026-10-16T18:00:00Z","v":8093,"vw":57.642084},{"c":57.69,"h":57.69,"l":57.585,"n":120,"o":57.61,"t":"2026-10-16T18:15:00Z","v":3834,"vw":57.637863},{"c":57.72,"h":57.75,"l":57.585,"n":282,"o":57.6201,"t":"2026-10-16T18:30:00Z","v":12894,"vw":57.679482},{"c":57.73,"h":57.73,"l":57.59,"n":301,"o":57.72,"t":"2026-10-16T18:45:00Z","v":11443,"vw":57.65},{"c":57.65,"h":57.75,"l":57.65,"n":248,"o":57.73,"t":"2026-10-16T19:00:00Z","v":8549,"vw":57.713323},{"c":57.58,"h":57.68,"l":57.57,"n":349,"o":57.65,"t":"2026-10-16T19:15:00Z","v":8995,"vw":57.628573},{"c":57.6,"h":57.715,"l":57.57,"n":649,"o":57.59,"t":"2026-10-16T19:30:00Z","v":28370,"vw":57.661932},{"c":57.73,"h":57.765,"l":57.54,"n":1311,"o":57.605,"t":"2026-10-16T19:45:00Z","v":56513,"vw":57.65656},{"c":57.69,"h":57.69,"l":57.69,"n":35,"o":57.69,"t":"2026-10-16T20:00:00Z","v":288821,"vw":57.69},{"c":56.26,"h":57.62,"l":56.19,"n":431,"o":57.22,"t":"2026-10-19T13:30:00Z","v":32356,"vw":57.016425},{"c":55.99,"h":56.26,"l":55.84,"n":171,"o":56.26,"t":"2026-10-19T13:45:00Z","v":8348,"vw":56.035952},{"c":55.69,"h":56.005,"l":55.54,"n":224,"o":55.9925,"t":"2026-10-19T14:00:00Z","v":8989,"vw":55.868495},{"c":55.48,"h":55.81,"l":55.42,"n":284,"o":55.73,"t":"2026-10-19T14:15:00Z","v":9158,"vw":55.544365},{"c":55.29,"h":55.48,"l":55.285,"n":303,"o":55.44,"t":"2026-10-19T14:30:00Z","v":9646,"vw":55.344393},{"c":55.26,"h":55.28,"l":55.15,"n":146,"o":55.28,"t":"2026-10-19T14:45:00Z","v":3231,"vw":55.232288},{"c":55.51,"h":55.52,"l":55.27,"n":275,"o":55.34,"t":"2026-10-19T15:00:00Z","v":7439,"vw":55.426582},{"c":55.69,"h":55.74,"l":55.58,"n":304,"o":55.58,"t":"2026-10-19T15:15:00Z","v":8713,"vw":55.657112},{"c":55.68,"h":55.78,"l":55.68,"n":368,"o":55.695,"t":"2026-10-19T15:30:00Z","v":11842,"vw":55.724086},{"c":55.765,"h":55.855,"l":55.68,"n":286,"o":55.7,"t":"2026-10-19T15:45:00Z","v":9082,"vw":55.737518},{"c":55.73,"h":55.81,"l":55.7,"n":308,"o":55.79,"t":"2026-10-19T16:00:00Z","v":7976,"vw":55.752695},{"c":55.67,"h":55.745,"l":55.66,"n":285,"o":55.7,"t":"2026-10-19T16:15:00Z","v":7935,"vw":55.697621},{"c":55.62,"h":55.74,"l":55.545,"n":409,"o":55.67,"t":"2026-10-19T16:30:00Z","v":20088,"vw":55.66091},{"c":55.635,"h":55.74,"l":55.59,"n":323,"o":55.605,"t":"2026-10-19T16:45:00Z","v":12871,"vw":55.652662},{"c":55.6,"h":55.67,"l":55.58,"n":337,"o":55.63,"t":"2026-10-19T17:00:00Z","v":12714,"vw":55.617697},{"c":55.39,"h":55.63,"l":55.39,"n":318,"o":55.605,"t":"2026-10-19T17:15:00Z","v":8475,"vw":55.557693},{"c":55.49,"h":55.5951,"l":55.41,"n":335,"o":55.41,"t":"2026-10-19T17:30:00Z","v":10662,"vw":55.504193},{"c":55.545,"h":55.55,"l":55.48,"n":259,"o":55.5,"t":"2026-10-19T17:45:00Z","v":8159,"vw":55.515049},{"c":55.3921,"h":55.57,"l":55.3921,"n":271,"o":55.52,"t":"2026-10-19T18:00:00Z","v":6898,"vw":55.510272},{"c":55.35,"h":55.375,"l":55.245,"n":328,"o":55.37,"t":"2026-10-19T18:15:00Z","v":13669,"vw":55.300192},{"c":55.35,"h":55.39,"l":55.25,"n":302,"o":55.39,"t":"2026-10-19T18:30:00Z","v":8449,"vw":55.310667},{"c":55.26,"h":55.49,"l":55.26,"n":429,"o":55.31,"t":"2026-10-19T18:45:00Z","v":22012,"vw":55.390561},{"c":55.67,"h":55.71,"l":55.26,"n":837,"o":55.26,"t":"2026-10-19T19:00:00Z","v":32889,"vw":55.435091},{"c":55.58,"h":55.685,"l":55.535,"n":441,"o":55.68,"t":"2026-10-19T19:15:00Z","v":14178,"vw":55.608875},{"c":55.8,"h":55.8,"l":55.4,"n":811,"o":55.555,"t":"2026-10-19T19:30:00Z","v":29808,"vw":55.562459},{"c":55.87,"h":56.05,"l":55.77,"n":2210,"o":55.8,"t":"2026-10-19T19:45:00Z","v":98759,"vw":55.892615},{"c":55.88,"h":55.88,"l":55.88,"n":40,"o":55.88,"t":"2026-10-19T20:00:00Z","v":206637,"vw":55.88},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-10-20T08:00:00Z","v":500,"vw":55.45},{"c":57.4,"h":57.495,"l":56.0301,"n":89,"o":56.58,"t":"2026-10-20T13:30:00Z","v":8714,"vw":56.366488},{"c":57.56,"h":57.58,"l":57.33,"n":127,"o":57.47,"t":"2026-10-20T13:45:00Z","v":6588,"vw":57.460264},{"c":56.9063,"h":57.345,"l":56.9063,"n":163,"o":57.345,"t":"2026-10-20T14:00:00Z","v":5944,"vw":57.17085},{"c":57.18,"h":57.36,"l":56.96,"n":177,"o":56.975,"t":"2026-10-20T14:15:00Z","v":6396,"vw":57.164963},{"c":57.04,"h":57.135,"l":57.01,"n":76,"o":57.135,"t":"2026-10-20T14:30:00Z","v":2671,"vw":57.093476},{"c":56.86,"h":57.065,"l":56.84,"n":184,"o":57.03,"t":"2026-10-20T14:45:00Z","v":6917,"vw":56.963948},{"c":56.91,"h":56.91,"l":56.77,"n":144,"o":56.91,"t":"2026-10-20T15:00:00Z","v":4073,"vw":56.849418},{"c":56.92,"h":57.02,"l":56.86,"n":90,"o":56.9,"t":"2026-10-20T15:15:00Z","v":2589,"vw":56.941918},{"c":56.91,"h":57,"l":56.89,"n":348,"o":56.96,"t":"2026-10-20T15:30:00Z","v":13736,"vw":56.939535},{"c":56.9,"h":56.925,"l":56.885,"n":183,"o":56.915,"t":"2026-10-20T15:45:00Z","v":4980,"vw":56.905943},{"c":56.785,"h":56.9,"l":56.785,"n":109,"o":56.9,"t":"2026-10-20T16:00:00Z","v":3029,"vw":56.812967},{"c":56.8,"h":56.83,"l":56.75,"n":197,"o":56.785,"t":"2026-10-20T16:15:00Z","v":5838,"vw":56.779002},{"c":56.715,"h":56.8,"l":56.715,"n":115,"o":56.8,"t":"2026-10-20T16:30:00Z","v":3349,"vw":56.747801},{"c":56.84,"h":56.84,"l":56.725,"n":309,"o":56.75,"t":"2026-10-20T16:45:00Z","v":11016,"vw":56.78423},{"c":56.945,"h":56.95,"l":56.87,"n":103,"o":56.9,"t":"2026-10-20T17:00:00Z","v":3686,"vw":56.908805},{"c":56.83,"h":56.945,"l":56.79,"n":294,"o":56.945,"t":"2026-10-20T17:15:00Z","v":41681,"vw":56.81086},{"c":56.755,"h":56.88,"l":56.74,"n":167,"o":56.88,"t":"2026-10-20T17:30:00Z","v":9097,"vw":56.75981},{"c":56.76,"h":56.78,"l":56.72,"n":180,"o":56.76,"t":"2026-10-20T17:45:00Z","v":7755,"vw":56.755331},{"c":56.89,"h":56.9,"l":56.75,"n":251,"o":56.755,"t":"2026-10-20T18:00:00Z","v":11381,"vw":56.835414},{"c":56.76,"h":56.86,"l":56.72,"n":140,"o":56.86,"t":"2026-10-20T18:15:00Z","v":3466,"vw":56.810784},{"c":56.815,"h":56.815,"l":56.72,"n":219,"o":56.72,"t":"2026-10-20T18:30:00Z","v":7391,"vw":56.760599},{"c":56.75,"h":56.85,"l":56.725,"n":496,"o":56.815,"t":"2026-10-20T18:45:00Z","v":32476,"vw":56.787996},{"c":56.82,"h":56.82,"l":56.72,"n":281,"o":56.755,"t":"2026-10-20T19:00:00Z","v":9129,"vw":56.77198},{"c":56.81,"h":56.945,"l":56.79,"n":407,"o":56.82,"t":"2026-10-20T19:15:00Z","v":13681,"vw":56.870878},{"c":56.9,"h":56.905,"l":56.8,"n":577,"o":56.82,"t":"2026-10-20T19:30:00Z","v":21034,"vw":56.849802},{"c":56.84,"h":56.96,"l":56.755,"n":1386,"o":56.89,"t":"2026-10-20T19:45:00Z","v":59772,"vw":56.861873},{"c":56.87,"h":56.87,"l":56.87,"n":21,"o":56.87,"t":"2026-10-20T20:00:00Z","v":142166,"vw":56.87},{"c":56.9,"h":56.9,"l":56.9,"n":5,"o":56.9,"t":"2026-10-21T10:30:00Z","v":1003,"vw":56.9},{"c":57.11,"h":57.36,"l":56.97,"n":82,"o":57.29,"t":"2026-10-21T13:30:00Z","v":5100,"vw":57.257829},{"c":56.83,"h":56.99,"l":56.83,"n":62,"o":56.97,"t":"2026-10-21T13:45:00Z","v":1801,"vw":56.894679},{"c":56.79,"h":56.92,"l":56.695,"n":159,"o":56.82,"t":"2026-10-21T14:00:00Z","v":5055,"vw":56.830701},{"c":56.65,"h":56.86,"l":56.65,"n":86,"o":56.86,"t":"2026-10-21T14:15:00Z","v":4153,"vw":56.733305},{"c":56.805,"h":56.9,"l":56.65,"n":152,"o":56.7,"t":"2026-10-21T14:30:00Z","v":6644,"vw":56.765788},{"c":57.1,"h":57.13,"l":56.84,"n":233,"o":56.86,"t":"2026-10-21T14:45:00Z","v":8277,"vw":56.96741},{"c":57,"h":57.095,"l":56.96,"n":152,"o":57.095,"t":"2026-10-21T15:00:00Z","v":4995,"vw":57.031156},{"c":56.961,"h":57.02,"l":56.94,"n":97,"o":56.9673,"t":"2026-10-21T15:15:00Z","v":2376,"vw":56.981322},{"c":56.945,"h":57.04,"l":56.9,"n":284,"o":57.04,"t":"2026-10-21T15:30:00Z","v":12520,"vw":56.935218},{"c":57.01,"h":57.03,"l":56.86,"n":336,"o":56.94,"t":"2026-10-21T15:45:00Z","v":17312,"vw":56.955404},{"c":57.015,"h":57.035,"l":57,"n":99,"o":57.01,"t":"2026-10-21T16:00:00Z","v":4227,"vw":57.011403},{"c":56.95,"h":56.98,"l":56.89,"n":223,"o":56.98,"t":"2026-10-21T16:15:00Z","v":7996,"vw":56.940146},{"c":56.95,"h":56.98,"l":56.9,"n":273,"o":56.95,"t":"2026-10-21T16:30:00Z","v":7997,"vw":56.950344},{"c":56.91,"h":56.955,"l":56.9,"n":158,"o":56.94,"t":"2026-10-21T16:45:00Z","v":4925,"vw":56.924856},{"c":56.905,"h":56.94,"l":56.865,"n":252,"o":56.92,"t":"2026-10-21T17:00:00Z","v":15977,"vw":56.90636},{"c":56.935,"h":56.995,"l":56.9,"n":227,"o":56.905,"t":"2026-10-21T17:15:00Z","v":7857,"vw":56.92885},{"c":56.96,"h":56.98,"l":56.9,"n":180,"o":56.9,"t":"2026-10-21T17:30:00Z","v":7292,"vw":56.929796},{"c":56.87,"h":56.995,"l":56.87,"n":210,"o":56.97,"t":"2026-10-21T17:45:00Z","v":7376,"vw":56.926658},{"c":56.83,"h":56.89,"l":56.8282,"n":404,"o":56.87,"t":"2026-10-21T18:00:00Z","v":25450,"vw":56.857712},{"c":56.81,"h":56.89,"l":56.78,"n":471,"o":56.83,"t":"2026-10-21T18:15:00Z","v":31753,"vw":56.825953},{"c":56.64,"h":56.84,"l":56.585,"n":321,"o":56.84,"t":"2026-10-21T18:30:00Z","v":13777,"vw":56.65586},{"c":56.44,"h":56.65,"l":56.41,"n":345,"o":56.63,"t":"2026-10-21T18:45:00Z","v":14268,"vw":56.503202},{"c":56.665,"h":56.7,"l":56.415,"n":460,"o":56.435,"t":"2026-10-21T19:00:00Z","v":20384,"vw":56.503871},{"c":56.55,"h":56.715,"l":56.535,"n":437,"o":56.665,"t":"2026-10-21T19:15:00Z","v":16989,"vw":56.62283},{"c":56.52,"h":56.555,"l":56.46,"n":607,"o":56.555,"t":"2026-10-21T19:30:00Z","v":32492,"vw":56.507859},{"c":56.17,"h":56.56,"l":56.02,"n":1800,"o":56.51,"t":"2026-10-21T19:45:00Z","v":101851,"vw":56.242959},{"c":56.18,"h":56.18,"l":56.18,"n":33,"o":56.18,"t":"2026-10-21T20:00:00Z","v":219057,"vw":56.18},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-21T20:15:00Z","v":200,"vw":56},{"c":56.617,"h":56.73,"l":56.617,"n":12,"o":56.73,"t":"2026-10-22T13:30:00Z","v":2820,"vw":56.709852},{"c":57.1275,"h":57.1275,"l":57.04,"n":56,"o":57.08,"t":"2026-10-22T13:45:00Z","v":1915,"vw":57.095893},{"c":57.36,"h":57.36,"l":56.985,"n":199,"o":57.125,"t":"2026-10-22T14:00:00Z","v":7183,"vw":57.066336},{"c":57.695,"h":57.71,"l":57.36,"n":118,"o":57.36,"t":"2026-10-22T14:15:00Z","v":8530,"vw":57.455353},{"c":57.955,"h":58.05,"l":57.6,"n":274,"o":57.61,"t":"2026-10-22T14:30:00Z","v":9692,"vw":57.8676},{"c":58.02,"h":58.02,"l":57.86,"n":257,"o":57.95,"t":"2026-10-22T14:45:00Z","v":10116,"vw":57.940924},{"c":58.5,"h":58.5,"l":58.12,"n":316,"o":58.15,"t":"2026-10-22T15:00:00Z","v":11262,"vw":58.292045},{"c":57.97,"h":58.445,"l":57.96,"n":452,"o":58.445,"t":"2026-10-22T15:15:00Z","v":13774,"vw":58.200011},{"c":58.11,"h":58.19,"l":57.9103,"n":637,"o":57.97,"t":"2026-10-22T15:30:00Z","v":30567,"vw":57.971744},{"c":58.07,"h":58.16,"l":57.99,"n":419,"o":58.09,"t":"2026-10-22T15:45:00Z","v":15641,"vw":58.05061},{"c":58.1,"h":58.18,"l":58.02,"n":316,"o":58.06,"t":"2026-10-22T16:00:00Z","v":8139,"vw":58.116001},{"c":58.02,"h":58.095,"l":58.02,"n":138,"o":58.095,"t":"2026-10-22T16:15:00Z","v":2494,"vw":58.052006},{"c":58.21,"h":58.22,"l":58.05,"n":316,"o":58.09,"t":"2026-10-22T16:30:00Z","v":10985,"vw":58.156494},{"c":58.265,"h":58.34,"l":58.21,"n":293,"o":58.21,"t":"2026-10-22T16:45:00Z","v":7704,"vw":58.276529},{"c":58.315,"h":58.34,"l":58.23,"n":278,"o":58.3,"t":"2026-10-22T17:00:00Z","v":8635,"vw":58.299572},{"c":58.31,"h":58.381,"l":58.3,"n":203,"o":58.3,"t":"2026-10-22T17:15:00Z","v":5845,"vw":58.348371},{"c":58.2831,"h":58.34,"l":58.21,"n":337,"o":58.31,"t":"2026-10-22T17:30:00Z","v":9770,"vw":58.271506},{"c":58.23,"h":58.35,"l":58.15,"n":224,"o":58.35,"t":"2026-10-22T17:45:00Z","v":6738,"vw":58.199287},{"c":58.3,"h":58.32,"l":58.27,"n":144,"o":58.31,"t":"2026-10-22T18:00:00Z","v":2525,"vw":58.290604},{"c":58.23,"h":58.3,"l":58.23,"n":203,"o":58.235,"t":"2026-10-22T18:15:00Z","v":4589,"vw":58.275815},{"c":58.21,"h":58.255,"l":58.21,"n":149,"o":58.255,"t":"2026-10-22T18:30:00Z","v":2282,"vw":58.231714},{"c":58.26,"h":58.28,"l":58.19,"n":339,"o":58.205,"t":"2026-10-22T18:45:00Z","v":11301,"vw":58.229798},{"c":58.4,"h":58.54,"l":58.34,"n":563,"o":58.34,"t":"2026-10-22T19:00:00Z","v":15507,"vw":58.469636},{"c":58.3175,"h":58.44,"l":58.26,"n":549,"o":58.415,"t":"2026-10-22T19:15:00Z","v":13957,"vw":58.345454},{"c":58.48,"h":58.48,"l":58.2,"n":584,"o":58.3,"t":"2026-10-22T19:30:00Z","v":17947,"vw":58.323754},{"c":58.66,"h":58.6825,"l":58.36,"n":1568,"o":58.47,"t":"2026-10-22T19:45:00Z","v":50897,"vw":58.568399},{"c":58.66,"h":58.66,"l":58.66,"n":35,"o":58.66,"t":"2026-10-22T20:00:00Z","v":133482,"vw":58.66},{"c":58.56,"h":58.83,"l":58.56,"n":39,"o":58.83,"t":"2026-10-23T13:30:00Z","v":8428,"vw":58.824702},{"c":58.535,"h":58.6,"l":58.45,"n":98,"o":58.51,"t":"2026-10-23T13:45:00Z","v":7260,"vw":58.533334},{"c":58.43,"h":58.5,"l":58.33,"n":132,"o":58.455,"t":"2026-10-23T14:00:00Z","v":5897,"vw":58.458157},{"c":58.46,"h":58.48,"l":58.42,"n":104,"o":58.42,"t":"2026-10-23T14:15:00Z","v":3059,"vw":58.453721},{"c":58.14,"h":58.35,"l":58.14,"n":218,"o":58.35,"t":"2026-10-23T14:30:00Z","v":5790,"vw":58.233208},{"c":58.32,"h":58.32,"l":58.135,"n":197,"o":58.2,"t":"2026-10-23T14:45:00Z","v":7233,"vw":58.196502},{"c":58.255,"h":58.315,"l":58.17,"n":185,"o":58.315,"t":"2026-10-23T15:00:00Z","v":5094,"vw":58.240323},{"c":58.35,"h":58.38,"l":58.245,"n":114,"o":58.25,"t":"2026-10-23T15:15:00Z","v":3370,"vw":58.324527},{"c":58.59,"h":58.615,"l":58.33,"n":262,"o":58.34,"t":"2026-10-23T15:30:00Z","v":12146,"vw":58.501717},{"c":58.68,"h":58.75,"l":58.58,"n":187,"o":58.58,"t":"2026-10-23T15:45:00Z","v":7041,"vw":58.639774},{"c":58.67,"h":58.75,"l":58.62,"n":271,"o":58.695,"t":"2026-10-23T16:00:00Z","v":20733,"vw":58.670795},{"c":58.715,"h":58.77,"l":58.67,"n":190,"o":58.7,"t":"2026-10-23T16:15:00Z","v":7322,"vw":58.728074},{"c":58.84,"h":58.93,"l":58.72,"n":287,"o":58.725,"t":"2026-10-23T16:30:00Z","v":13603,"vw":58.822162},{"c":58.77,"h":58.93,"l":58.71,"n":318,"o":58.845,"t":"2026-10-23T16:45:00Z","v":17763,"vw":58.827366},{"c":58.895,"h":58.99,"l":58.7101,"n":172,"o":58.7101,"t":"2026-10-23T17:00:00Z","v":6999,"vw":58.869983},{"c":58.975,"h":58.995,"l":58.84,"n":323,"o":58.8425,"t":"2026-10-23T17:15:00Z","v":14200,"vw":58.895862},{"c":58.85,"h":58.955,"l":58.84,"n":229,"o":58.94,"t":"2026-10-23T17:30:00Z","v":6866,"vw":58.908871},{"c":58.965,"h":58.97,"l":58.825,"n":234,"o":58.85,"t":"2026-10-23T17:45:00Z","v":17903,"vw":58.882212},{"c":58.81,"h":59,"l":58.78,"n":452,"o":58.965,"t":"2026-10-23T18:00:00Z","v":23601,"vw":58.943489},{"c":58.91,"h":58.95,"l":58.79,"n":239,"o":58.8,"t":"2026-10-23T18:15:00Z","v":14092,"vw":58.855661},{"c":58.68,"h":58.875,"l":58.68,"n":219,"o":58.875,"t":"2026-10-23T18:30:00Z","v":5237,"vw":58.773672},{"c":58.84,"h":58.96,"l":58.66,"n":287,"o":58.66,"t":"2026-10-23T18:45:00Z","v":15338,"vw":58.856341},{"c":58.81,"h":58.81,"l":58.81,"n":13,"o":58.81,"t":"2026-10-23T19:00:00Z","v":353,"vw":58.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2500397791072037,"strike":64.53112569028998,"iv":0.23458903563599934,"gamma":0.03793637777952352,"theta":-0.011603413427813439,"vega":0.024537585616698752,"rho":0.004050858197295967,"breakevenPct":10.115868552434453},{"delta":0.15,"premium":0.45900883078854593,"strike":63.878097403785794,"iv":0.24794423847165298,"gamma":0.043140246553233154,"theta":-0.015786440486049425,"vega":0.030300239678953275,"rho":0.006103229000982014,"breakevenPct":9.361050883179225},{"delta":0.2,"premium":0.6679778824698882,"strike":63.2250691172816,"iv":0.26129944130730665,"gamma":0.048344115326942785,"theta":-0.019969467544285413,"vega":0.0360628937412078,"rho":0.00815559980466806,"breakevenPct":8.606233213923996},{"delta":0.25,"premium":0.8769469341512304,"strike":62.572040830777404,"iv":0.27465464414296026,"gamma":0.053547984100652424,"theta":-0.024152494602521404,"vega":0.04182554780346233,"rho":0.010207970608354109,"breakevenPct":7.851415544668766},{"delta":0.3,"premium":1.0859159858325724,"strike":61.91901254427321,"iv":0.2880098469786139,"gamma":0.058751852874362055,"theta":-0.028335521660757385,"vega":0.047588201865716856,"rho":0.012260341412040153,"breakevenPct":7.096597875413538},{"delta":0.35,"premium":1.294885037513915,"strike":61.26598425776902,"iv":0.3013650498142676,"gamma":0.06395572164807169,"theta":-0.03251854871899337,"vega":0.05335085592797138,"rho":0.0143127122157262,"breakevenPct":6.34178020615831},{"delta":0.4,"premium":1.5038540891952572,"strike":60.612955971264824,"iv":0.3147202526499212,"gamma":0.06915959042178133,"theta":-0.036701575777229364,"vega":0.05911350999022591,"rho":0.01636508301941225,"breakevenPct":5.586962536903081},{"delta":0.45,"premium":1.7213966873321909,"strike":59.960376504940385,"iv":0.3268196274531154,"gamma":0.0739027205303237,"theta":-0.04050010740166811,"vega":0.064332966568642,"rho":0.018415818786990917,"breakevenPct":4.8474812039309585},{"delta":0.5,"premium":2.070082356776061,"strike":59.314662302266555,"iv":0.31970954837825005,"gamma":0.07159827890960987,"theta":-0.03841730248085737,"vega":0.06124354108456988,"rho":0.02044154464088571,"breakevenPct":4.342588235666529},{"delta":0.55,"premium":2.418768026219931,"strike":58.66894809959272,"iv":0.3125994693033847,"gamma":0.06929383728889603,"theta":-0.03633449756004663,"vega":0.05815411560049776,"rho":0.022467270494780513,"breakevenPct":3.837695267402099},{"delta":0.6,"premium":2.767453695663801,"strike":58.02323389691889,"iv":0.30548939022851945,"gamma":0.0669893956681822,"theta":-0.03425169263923589,"vega":0.055064690116425646,"rho":0.024492996348675303,"breakevenPct":3.3328022991376702},{"delta":0.65,"premium":3.1161393651076708,"strike":57.37751969424505,"iv":0.2983793111536541,"gamma":0.06468495404746835,"theta":-0.032168887718425146,"vega":0.051975264632353524,"rho":0.0265187222025701,"breakevenPct":2.8279093308732404},{"delta":0.7,"premium":3.4648250345515406,"strike":56.73180549157122,"iv":0.2912692320787888,"gamma":0.06238051242675452,"theta":-0.030086082797614405,"vega":0.048885839148281415,"rho":0.028544448056464895,"breakevenPct":2.3230163626088114},{"delta":0.75,"premium":3.8135107039954113,"strike":56.086091288897386,"iv":0.28415915300392347,"gamma":0.060076070806040674,"theta":-0.028003277876803664,"vega":0.04579641366420929,"rho":0.030570173910359693,"breakevenPct":1.8181233943443815},{"delta":0.8,"premium":4.162196373439281,"strike":55.440377086223556,"iv":0.27704907392905814,"gamma":0.057771629185326835,"theta":-0.025920472955992924,"vega":0.04270698818013718,"rho":0.03259589976425449,"breakevenPct":1.3132304260799512},{"delta":0.85,"premium":6.862389380530974,"strike":52.65486725663717,"iv":0.4150185840707965,"gamma":0.04053451327433628,"theta":-0.031910619469026555,"vega":0.03787964601769911,"rho":0.032927841263093616,"breakevenPct":1.168207780330005},{"delta":0.9,"premium":13.322131147540992,"strike":46.25292740046838,"iv":0.7378990632318504,"gamma":0.015081030444964859,"theta":-0.04112435597189696,"vega":0.02842997658079624,"rho":0.030425275790555636,"breakevenPct":1.2664602209916145}],"put":[{"delta":0.1,"premium":0.6659458091258866,"strike":42.90945809125887,"iv":0.86701892818579,"gamma":0.012970842188018857,"theta":-0.03380343280883763,"vega":0.025035079413133026,"rho":-0.0051628322822092594,"breakevenPct":28.193927788317218},{"delta":0.15,"premium":0.9714168022724539,"strike":45.964168022724536,"iv":0.789677107017071,"gamma":0.01926926508139459,"theta":-0.03903247959791352,"vega":0.032984781431037766,"rho":-0.007718156206954155,"breakevenPct":23.52073564431058},{"delta":0.2,"premium":1.2768877954190212,"strike":49.018877954190216,"iv":0.7123352858483518,"gamma":0.025567687974770322,"theta":-0.04426152638698941,"vega":0.040934483448942516,"rho":-0.01027348013169905,"breakevenPct":18.847543500303942},{"delta":0.25,"premium":1.5823587885655885,"strike":52.07358788565588,"iv":0.6349934646796328,"gamma":0.03186611086814605,"theta":-0.0494905731760653,"vega":0.04888418546684725,"rho":-0.012828804056443946,"breakevenPct":14.1743513562973},{"delta":0.3,"premium":1.9180483159582997,"strike":55.06315156375301,"iv":0.5613534282277466,"gamma":0.037849899759422614,"theta":-0.05447558139534884,"vega":0.056456214915797914,"rho":-0.015404766663373155,"breakevenPct":9.663261519981797},{"delta":0.35,"premium":2.9430082197273455,"strike":56.566760224538896,"iv":0.5721493384121892,"gamma":0.03665703688853248,"theta":-0.053894186046511625,"vega":0.05541371291098637,"rho":-0.01845148778298268,"breakevenPct":8.84964813052601},{"delta":0.4,"premium":3.967968123496392,"strike":58.07036888532478,"iv":0.5829452485966319,"gamma":0.03546417401764234,"theta":-0.05331279069767442,"vega":0.05437121090617482,"rho":-0.02149820890259221,"breakevenPct":8.03603474107022},{"delta":0.45,"premium":4.992928027265438,"strike":59.57397754611067,"iv":0.5937411587810746,"gamma":0.034271311146752206,"theta":-0.05273139534883721,"vega":0.05332870890136327,"rho":-0.024544930022201737,"breakevenPct":7.2224213516144316},{"delta":0.5,"premium":6.017887931034483,"strike":61.077586206896555,"iv":0.6045370689655172,"gamma":0.03307844827586207,"theta":-0.05215,"vega":0.052286206896551723,"rho":-0.027591651141811262,"breakevenPct":6.408807962158644},{"delta":0.55,"premium":7.04284783480353,"strike":62.58119486768244,"iv":0.6153329791499599,"gamma":0.03188558540497193,"theta":-0.05156860465116279,"vega":0.051243704891740176,"rho":-0.030638372261420792,"breakevenPct":5.595194572702854},{"delta":0.6,"premium":8.067807738572576,"strike":64.08480352846833,"iv":0.6261288893344026,"gamma":0.0306927225340818,"theta":-0.05098720930232558,"vega":0.05020120288692863,"rho":-0.03368509338103031,"breakevenPct":4.781581183247067},{"delta":0.65,"premium":9.092767642341622,"strike":65.58841218925421,"iv":0.6369247995188452,"gamma":0.029499859663191658,"theta":-0.05040581395348837,"vega":0.04915870088211708,"rho":-0.036731814500639844,"breakevenPct":3.967967793791278},{"delta":0.7,"premium":10.117727546110666,"strike":67.0920208500401,"iv":0.6477207097032879,"gamma":0.028306996792301524,"theta":-0.049824418604651165,"vega":0.04811619887730553,"rho":-0.03977853562024936,"breakevenPct":3.154354404335491},{"delta":0.75,"premium":11.142687449879713,"strike":68.59562951082599,"iv":0.6585166198877306,"gamma":0.027114133921411383,"theta":-0.04924302325581395,"vega":0.047073696872493985,"rho":-0.042825256739858895,"breakevenPct":2.3407410148797014},{"delta":0.8,"premium":12.291612903225813,"strike":70.21290322580646,"iv":0.6698007741935484,"gamma":0.025667870967741927,"theta":-0.04809961290322579,"vega":0.04557199999999999,"rho":-0.04596560415078152,"breakevenPct":1.5446365415933268},{"delta":0.85,"premium":15.194838709677422,"strike":73.43870967741935,"iv":0.6879943225806452,"gamma":0.020635612903225804,"theta":-0.03900283870967742,"vega":0.037572,"rho":-0.050430905441801496,"breakevenPct":0.996309760765025},{"delta":0.9,"premium":21.859162303664938,"strike":80.36649214659688,"iv":0.7999246073298433,"gamma":0.013480104712041875,"theta":-0.03277277486910994,"vega":0.028592146596858624,"rho":-0.05778454043777611,"breakevenPct":0.5484789343329265}]},"raw":{"call":[{"delta":0.1,"premium":0.2500397791072037,"strike":64.53112569028998,"iv":0.23458903563599934,"gamma":0.03793637777952352,"theta":-0.011603413427813439,"vega":0.024537585616698752,"rho":0.004050858197295967,"breakevenPct":10.115868552434453},{"delta":0.15,"premium":0.45900883078854593,"strike":63.878097403785794,"iv":0.24794423847165298,"gamma":0.043140246553233154,"theta":-0.015786440486049425,"vega":0.030300239678953275,"rho":0.006103229000982014,"breakevenPct":9.361050883179225},{"delta":0.2,"premium":0.6679778824698882,"strike":63.2250691172816,"iv":0.26129944130730665,"gamma":0.048344115326942785,"theta":-0.019969467544285413,"vega":0.0360628937412078,"rho":0.00815559980466806,"breakevenPct":8.606233213923996},{"delta":0.25,"premium":0.8769469341512304,"strike":62.572040830777404,"iv":0.27465464414296026,"gamma":0.053547984100652424,"theta":-0.024152494602521404,"vega":0.04182554780346233,"rho":0.010207970608354109,"breakevenPct":7.851415544668766},{"delta":0.3,"premium":1.0859159858325724,"strike":61.91901254427321,"iv":0.2880098469786139,"gamma":0.058751852874362055,"theta":-0.028335521660757385,"vega":0.047588201865716856,"rho":0.012260341412040153,"breakevenPct":7.096597875413538},{"delta":0.35,"premium":1.294885037513915,"strike":61.26598425776902,"iv":0.3013650498142676,"gamma":0.06395572164807169,"theta":-0.03251854871899337,"vega":0.05335085592797138,"rho":0.0143127122157262,"breakevenPct":6.34178020615831},{"delta":0.4,"premium":1.5038540891952572,"strike":60.612955971264824,"iv":0.3147202526499212,"gamma":0.06915959042178133,"theta":-0.036701575777229364,"vega":0.05911350999022591,"rho":0.01636508301941225,"breakevenPct":5.586962536903081},{"delta":0.45,"premium":1.7213966873321909,"strike":59.960376504940385,"iv":0.3268196274531154,"gamma":0.0739027205303237,"theta":-0.04050010740166811,"vega":0.064332966568642,"rho":0.018415818786990917,"breakevenPct":4.8474812039309585},{"delta":0.5,"premium":2.070082356776061,"strike":59.314662302266555,"iv":0.31970954837825005,"gamma":0.07159827890960987,"theta":-0.03841730248085737,"vega":0.06124354108456988,"rho":0.02044154464088571,"breakevenPct":4.342588235666529},{"delta":0.55,"premium":2.418768026219931,"strike":58.66894809959272,"iv":0.3125994693033847,"gamma":0.06929383728889603,"theta":-0.03633449756004663,"vega":0.05815411560049776,"rho":0.022467270494780513,"breakevenPct":3.837695267402099},{"delta":0.6,"premium":2.767453695663801,"strike":58.02323389691889,"iv":0.30548939022851945,"gamma":0.0669893956681822,"theta":-0.03425169263923589,"vega":0.055064690116425646,"rho":0.024492996348675303,"breakevenPct":3.3328022991376702},{"delta":0.65,"premium":3.1161393651076708,"strike":57.37751969424505,"iv":0.2983793111536541,"gamma":0.06468495404746835,"theta":-0.032168887718425146,"vega":0.051975264632353524,"rho":0.0265187222025701,"breakevenPct":2.8279093308732404},{"delta":0.7,"premium":3.4648250345515406,"strike":56.73180549157122,"iv":0.2912692320787888,"gamma":0.06238051242675452,"theta":-0.030086082797614405,"vega":0.048885839148281415,"rho":0.028544448056464895,"breakevenPct":2.3230163626088114},{"delta":0.75,"premium":3.8135107039954113,"strike":56.086091288897386,"iv":0.28415915300392347,"gamma":0.060076070806040674,"theta":-0.028003277876803664,"vega":0.04579641366420929,"rho":0.030570173910359693,"breakevenPct":1.8181233943443815},{"delta":0.8,"premium":4.162196373439281,"strike":55.440377086223556,"iv":0.27704907392905814,"gamma":0.057771629185326835,"theta":-0.025920472955992924,"vega":0.04270698818013718,"rho":0.03259589976425449,"breakevenPct":1.3132304260799512},{"delta":0.85,"premium":6.862389380530974,"strike":52.65486725663717,"iv":0.4150185840707965,"gamma":0.04053451327433628,"theta":-0.031910619469026555,"vega":0.03787964601769911,"rho":0.032927841263093616,"breakevenPct":1.168207780330005},{"delta":0.9,"premium":13.322131147540992,"strike":46.25292740046838,"iv":0.7378990632318504,"gamma":0.015081030444964859,"theta":-0.04112435597189696,"vega":0.02842997658079624,"rho":0.030425275790555636,"breakevenPct":1.2664602209916145}],"put":[{"delta":0.1,"premium":0.6659458091258866,"strike":42.90945809125887,"iv":0.86701892818579,"gamma":0.012970842188018857,"theta":-0.03380343280883763,"vega":0.025035079413133026,"rho":-0.0051628322822092594,"breakevenPct":28.193927788317218},{"delta":0.15,"premium":0.9714168022724539,"strike":45.964168022724536,"iv":0.789677107017071,"gamma":0.01926926508139459,"theta":-0.03903247959791352,"vega":0.032984781431037766,"rho":-0.007718156206954155,"breakevenPct":23.52073564431058},{"delta":0.2,"premium":1.2768877954190212,"strike":49.018877954190216,"iv":0.7123352858483518,"gamma":0.025567687974770322,"theta":-0.04426152638698941,"vega":0.040934483448942516,"rho":-0.01027348013169905,"breakevenPct":18.847543500303942},{"delta":0.25,"premium":1.5823587885655885,"strike":52.07358788565588,"iv":0.6349934646796328,"gamma":0.03186611086814605,"theta":-0.0494905731760653,"vega":0.04888418546684725,"rho":-0.012828804056443946,"breakevenPct":14.1743513562973},{"delta":0.3,"premium":1.9180483159582997,"strike":55.06315156375301,"iv":0.5613534282277466,"gamma":0.037849899759422614,"theta":-0.05447558139534884,"vega":0.056456214915797914,"rho":-0.015404766663373155,"breakevenPct":9.663261519981797},{"delta":0.35,"premium":2.9430082197273455,"strike":56.566760224538896,"iv":0.5721493384121892,"gamma":0.03665703688853248,"theta":-0.053894186046511625,"vega":0.05541371291098637,"rho":-0.01845148778298268,"breakevenPct":8.84964813052601},{"delta":0.4,"premium":3.967968123496392,"strike":58.07036888532478,"iv":0.5829452485966319,"gamma":0.03546417401764234,"theta":-0.05331279069767442,"vega":0.05437121090617482,"rho":-0.02149820890259221,"breakevenPct":8.03603474107022},{"delta":0.45,"premium":4.992928027265438,"strike":59.57397754611067,"iv":0.5937411587810746,"gamma":0.034271311146752206,"theta":-0.05273139534883721,"vega":0.05332870890136327,"rho":-0.024544930022201737,"breakevenPct":7.2224213516144316},{"delta":0.5,"premium":6.017887931034483,"strike":61.077586206896555,"iv":0.6045370689655172,"gamma":0.03307844827586207,"theta":-0.05215,"vega":0.052286206896551723,"rho":-0.027591651141811262,"breakevenPct":6.408807962158644},{"delta":0.55,"premium":7.04284783480353,"strike":62.58119486768244,"iv":0.6153329791499599,"gamma":0.03188558540497193,"theta":-0.05156860465116279,"vega":0.051243704891740176,"rho":-0.030638372261420792,"breakevenPct":5.595194572702854},{"delta":0.6,"premium":8.067807738572576,"strike":64.08480352846833,"iv":0.6261288893344026,"gamma":0.0306927225340818,"theta":-0.05098720930232558,"vega":0.05020120288692863,"rho":-0.03368509338103031,"breakevenPct":4.781581183247067},{"delta":0.65,"premium":9.092767642341622,"strike":65.58841218925421,"iv":0.6369247995188452,"gamma":0.029499859663191658,"theta":-0.05040581395348837,"vega":0.04915870088211708,"rho":-0.036731814500639844,"breakevenPct":3.967967793791278},{"delta":0.7,"premium":10.117727546110666,"strike":67.0920208500401,"iv":0.6477207097032879,"gamma":0.028306996792301524,"theta":-0.049824418604651165,"vega":0.04811619887730553,"rho":-0.03977853562024936,"breakevenPct":3.154354404335491},{"delta":0.75,"premium":11.142687449879713,"strike":68.59562951082599,"iv":0.6585166198877306,"gamma":0.027114133921411383,"theta":-0.04924302325581395,"vega":0.047073696872493985,"rho":-0.042825256739858895,"breakevenPct":2.3407410148797014},{"delta":0.8,"premium":12.291612903225813,"strike":70.21290322580646,"iv":0.6698007741935484,"gamma":0.025667870967741927,"theta":-0.04809961290322579,"vega":0.04557199999999999,"rho":-0.04596560415078152,"breakevenPct":1.5446365415933268},{"delta":0.85,"premium":15.194838709677422,"strike":73.43870967741935,"iv":0.6879943225806452,"gamma":0.020635612903225804,"theta":-0.03900283870967742,"vega":0.037572,"rho":-0.050430905441801496,"breakevenPct":0.996309760765025},{"delta":0.9,"premium":21.859162303664938,"strike":80.36649214659688,"iv":0.7999246073298433,"gamma":0.013480104712041875,"theta":-0.03277277486910994,"vega":0.028592146596858624,"rho":-0.05778454043777611,"breakevenPct":0.5484789343329265}]}},"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"}}