{"symbol":"NUKZ","url":"https://intraalpha.com/companies/NUKZ","capturedAt":"2026-10-23T18:14:11.707Z","state":"partial","quote":{"symbol":"NUKZ","last_price":56.29,"prev_close":56.62,"regular_close":56.29,"change":-0.33,"change_pct":-0.5828,"regular_change":-0.33,"regular_change_pct":-0.5828,"extended_change":0,"extended_change_pct":0,"bid":56.2,"ask":56.38,"bid_size":200,"ask_size":400,"volume":78473,"vwap":56.113005,"open":56.17,"high":56.41,"low":55.5975,"close":56.29,"trade_count":951,"last_trade_at":"2026-10-23T18:13:32.886695487Z","last_quote_at":"2026-10-23T18:14:00.008618572Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:13:47.154124321-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T18:00:13.320Z","bars":[{"c":58.595,"h":58.95,"l":58.4775,"n":55,"o":58.62,"t":"2026-10-16T13:30:00Z","v":2304,"vw":58.63061},{"c":58.6537,"h":58.7,"l":58.6537,"n":13,"o":58.7,"t":"2026-10-16T13:35:00Z","v":637,"vw":58.67862},{"c":59,"h":59,"l":59,"n":6,"o":59,"t":"2026-10-16T13:40:00Z","v":508,"vw":59},{"c":58.835,"h":58.835,"l":58.79,"n":14,"o":58.79,"t":"2026-10-16T13:50:00Z","v":675,"vw":58.810499},{"c":58.87,"h":58.945,"l":58.85,"n":21,"o":58.87,"t":"2026-10-16T13:55:00Z","v":1574,"vw":58.893608},{"c":58.94,"h":58.98,"l":58.91,"n":11,"o":58.98,"t":"2026-10-16T14:00:00Z","v":720,"vw":58.924286},{"c":58.93,"h":58.93,"l":58.9,"n":10,"o":58.9,"t":"2026-10-16T14:05:00Z","v":589,"vw":58.906879},{"c":58.85,"h":58.88,"l":58.85,"n":5,"o":58.88,"t":"2026-10-16T14:10:00Z","v":275,"vw":58.865294},{"c":58.95,"h":58.95,"l":58.89,"n":9,"o":58.905,"t":"2026-10-16T14:20:00Z","v":1080,"vw":58.929},{"c":58.92,"h":58.94,"l":58.92,"n":11,"o":58.93,"t":"2026-10-16T14:25:00Z","v":737,"vw":58.933462},{"c":59.06,"h":59.0899,"l":59.05,"n":20,"o":59.06,"t":"2026-10-16T14:30:00Z","v":870,"vw":59.063658},{"c":59.09,"h":59.09,"l":59.09,"n":1,"o":59.09,"t":"2026-10-16T14:35:00Z","v":100,"vw":59.09},{"c":58.96,"h":59.09,"l":58.92,"n":13,"o":59.09,"t":"2026-10-16T14:40:00Z","v":694,"vw":58.98625},{"c":58.91,"h":58.955,"l":58.91,"n":4,"o":58.955,"t":"2026-10-16T14:45:00Z","v":1099,"vw":58.922676},{"c":58.88,"h":58.88,"l":58.88,"n":5,"o":58.88,"t":"2026-10-16T14:50:00Z","v":157,"vw":58.88},{"c":58.6507,"h":58.72,"l":58.6507,"n":14,"o":58.72,"t":"2026-10-16T15:05:00Z","v":493,"vw":58.68535},{"c":58.53,"h":58.56,"l":58.51,"n":17,"o":58.55,"t":"2026-10-16T15:10:00Z","v":1638,"vw":58.54162},{"c":58.635,"h":58.635,"l":58.635,"n":4,"o":58.635,"t":"2026-10-16T15:15:00Z","v":218,"vw":58.635},{"c":58.45,"h":58.6,"l":58.45,"n":13,"o":58.6,"t":"2026-10-16T15:20:00Z","v":1028,"vw":58.538021},{"c":58.62,"h":58.62,"l":58.51,"n":4,"o":58.51,"t":"2026-10-16T15:25:00Z","v":463,"vw":58.5925},{"c":58.5755,"h":58.5755,"l":58.535,"n":5,"o":58.535,"t":"2026-10-16T15:30:00Z","v":219,"vw":58.55525},{"c":58.6,"h":58.6,"l":58.53,"n":10,"o":58.54,"t":"2026-10-16T15:35:00Z","v":547,"vw":58.557775},{"c":58.55,"h":58.55,"l":58.55,"n":3,"o":58.55,"t":"2026-10-16T15:40:00Z","v":647,"vw":58.55},{"c":58.51,"h":58.56,"l":58.5,"n":25,"o":58.51,"t":"2026-10-16T15:45:00Z","v":1330,"vw":58.5225},{"c":58.39,"h":58.475,"l":58.39,"n":41,"o":58.42,"t":"2026-10-16T15:50:00Z","v":2073,"vw":58.417832},{"c":58.4,"h":58.4,"l":58.4,"n":2,"o":58.4,"t":"2026-10-16T15:55:00Z","v":122,"vw":58.4},{"c":58.33,"h":58.33,"l":58.33,"n":9,"o":58.33,"t":"2026-10-16T16:00:00Z","v":420,"vw":58.33},{"c":58.38,"h":58.39,"l":58.38,"n":10,"o":58.39,"t":"2026-10-16T16:05:00Z","v":1473,"vw":58.381843},{"c":58.395,"h":58.47,"l":58.3,"n":16,"o":58.3,"t":"2026-10-16T16:10:00Z","v":1098,"vw":58.380697},{"c":58.33,"h":58.48,"l":58.33,"n":12,"o":58.44,"t":"2026-10-16T16:15:00Z","v":763,"vw":58.392782},{"c":58.3797,"h":58.3797,"l":58.3797,"n":8,"o":58.3797,"t":"2026-10-16T16:20:00Z","v":204,"vw":58.3797},{"c":58.38,"h":58.47,"l":58.38,"n":7,"o":58.41,"t":"2026-10-16T16:25:00Z","v":1568,"vw":58.408162},{"c":58.375,"h":58.375,"l":58.31,"n":11,"o":58.36,"t":"2026-10-16T16:30:00Z","v":707,"vw":58.35},{"c":58.26,"h":58.26,"l":58.26,"n":13,"o":58.26,"t":"2026-10-16T16:35:00Z","v":968,"vw":58.26},{"c":58.46,"h":58.46,"l":58.46,"n":3,"o":58.46,"t":"2026-10-16T16:40:00Z","v":540,"vw":58.46},{"c":58.19,"h":58.38,"l":58.19,"n":8,"o":58.38,"t":"2026-10-16T16:45:00Z","v":576,"vw":58.245},{"c":58.16,"h":58.22,"l":58.16,"n":6,"o":58.22,"t":"2026-10-16T16:50:00Z","v":2954,"vw":58.21623},{"c":58.32,"h":58.32,"l":58.21,"n":14,"o":58.235,"t":"2026-10-16T16:55:00Z","v":1166,"vw":58.240396},{"c":58.08,"h":58.25,"l":58.08,"n":13,"o":58.25,"t":"2026-10-16T17:00:00Z","v":845,"vw":58.212987},{"c":58.06,"h":58.06,"l":58.06,"n":8,"o":58.06,"t":"2026-10-16T17:05:00Z","v":283,"vw":58.06},{"c":58.05,"h":58.07,"l":57.995,"n":22,"o":58.07,"t":"2026-10-16T17:15:00Z","v":891,"vw":58.0275},{"c":58.07,"h":58.16,"l":58.05,"n":18,"o":58.05,"t":"2026-10-16T17:20:00Z","v":900,"vw":58.071538},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-10-16T17:25:00Z","v":125,"vw":58.2},{"c":58.16,"h":58.26,"l":58.16,"n":14,"o":58.26,"t":"2026-10-16T17:30:00Z","v":262,"vw":58.21},{"c":58.21,"h":58.21,"l":58.09,"n":16,"o":58.09,"t":"2026-10-16T17:35:00Z","v":1496,"vw":58.175403},{"c":58.28,"h":58.28,"l":58.28,"n":3,"o":58.28,"t":"2026-10-16T17:40:00Z","v":147,"vw":58.28},{"c":58.245,"h":58.245,"l":58.245,"n":3,"o":58.245,"t":"2026-10-16T17:45:00Z","v":214,"vw":58.245},{"c":58.1,"h":58.11,"l":58.1,"n":7,"o":58.11,"t":"2026-10-16T17:50:00Z","v":260,"vw":58.105},{"c":58.07,"h":58.07,"l":58.07,"n":7,"o":58.07,"t":"2026-10-16T17:55:00Z","v":602,"vw":58.07},{"c":58,"h":58,"l":57.96,"n":15,"o":58,"t":"2026-10-16T18:00:00Z","v":719,"vw":57.986667},{"c":57.94,"h":58.01,"l":57.94,"n":7,"o":58,"t":"2026-10-16T18:05:00Z","v":559,"vw":57.992},{"c":57.9,"h":57.9,"l":57.9,"n":12,"o":57.9,"t":"2026-10-16T18:15:00Z","v":454,"vw":57.9},{"c":57.868,"h":57.95,"l":57.868,"n":8,"o":57.95,"t":"2026-10-16T18:20:00Z","v":772,"vw":57.893908},{"c":57.89,"h":57.98,"l":57.89,"n":13,"o":57.98,"t":"2026-10-16T18:35:00Z","v":4237,"vw":57.947619},{"c":57.94,"h":57.94,"l":57.88,"n":9,"o":57.88,"t":"2026-10-16T18:45:00Z","v":646,"vw":57.916228},{"c":57.82,"h":57.865,"l":57.82,"n":10,"o":57.865,"t":"2026-10-16T18:50:00Z","v":616,"vw":57.853032},{"c":57.84,"h":57.84,"l":57.73,"n":7,"o":57.73,"t":"2026-10-16T18:55:00Z","v":757,"vw":57.78314},{"c":57.81,"h":57.815,"l":57.81,"n":8,"o":57.815,"t":"2026-10-16T19:00:00Z","v":279,"vw":57.8125},{"c":57.7501,"h":57.795,"l":57.74,"n":20,"o":57.7501,"t":"2026-10-16T19:05:00Z","v":1956,"vw":57.762665},{"c":57.88,"h":57.88,"l":57.81,"n":11,"o":57.81,"t":"2026-10-16T19:10:00Z","v":573,"vw":57.833333},{"c":57.89,"h":57.89,"l":57.89,"n":2,"o":57.89,"t":"2026-10-16T19:15:00Z","v":105,"vw":57.89},{"c":58.025,"h":58.025,"l":57.98,"n":10,"o":57.98,"t":"2026-10-16T19:20:00Z","v":612,"vw":58.007876},{"c":57.92,"h":58.0893,"l":57.92,"n":10,"o":58.0737,"t":"2026-10-16T19:25:00Z","v":771,"vw":58.058187},{"c":57.94,"h":58.04,"l":57.94,"n":9,"o":58.03,"t":"2026-10-16T19:30:00Z","v":696,"vw":58.016667},{"c":58,"h":58,"l":57.99,"n":5,"o":57.99,"t":"2026-10-16T19:35:00Z","v":704,"vw":57.997089},{"c":57.89,"h":57.905,"l":57.89,"n":5,"o":57.905,"t":"2026-10-16T19:40:00Z","v":419,"vw":57.894478},{"c":57.92,"h":57.92,"l":57.875,"n":5,"o":57.875,"t":"2026-10-16T19:45:00Z","v":406,"vw":57.8975},{"c":57.99,"h":57.99,"l":57.99,"n":5,"o":57.99,"t":"2026-10-16T19:50:00Z","v":265,"vw":57.99},{"c":58.115,"h":58.115,"l":58.03,"n":57,"o":58.0315,"t":"2026-10-16T19:55:00Z","v":1687,"vw":58.054578},{"c":58.12,"h":58.12,"l":58.12,"n":10,"o":58.12,"t":"2026-10-16T20:00:00Z","v":133,"vw":58.12},{"c":58.12,"h":58.12,"l":58.12,"n":2,"o":58.12,"t":"2026-10-16T23:50:00Z","v":200,"vw":58.12},{"c":58.15,"h":58.15,"l":58.15,"n":4,"o":58.15,"t":"2026-10-19T08:00:00Z","v":301,"vw":58.15},{"c":58.3506,"h":58.66,"l":58.3506,"n":92,"o":58.66,"t":"2026-10-19T13:30:00Z","v":7590,"vw":58.611225},{"c":58.245,"h":58.245,"l":58.245,"n":6,"o":58.245,"t":"2026-10-19T13:35:00Z","v":196,"vw":58.245},{"c":58.3376,"h":58.4,"l":58.3376,"n":6,"o":58.4,"t":"2026-10-19T13:40:00Z","v":949,"vw":58.356167},{"c":58.16,"h":58.18,"l":58.12,"n":37,"o":58.14,"t":"2026-10-19T13:45:00Z","v":1823,"vw":58.139733},{"c":58.06,"h":58.06,"l":58.06,"n":6,"o":58.06,"t":"2026-10-19T13:50:00Z","v":630,"vw":58.06},{"c":58.05,"h":58.05,"l":58.05,"n":20,"o":58.05,"t":"2026-10-19T13:55:00Z","v":1180,"vw":58.05},{"c":57.83,"h":57.965,"l":57.83,"n":25,"o":57.965,"t":"2026-10-19T14:00:00Z","v":1529,"vw":57.927899},{"c":57.9,"h":57.9,"l":57.9,"n":2,"o":57.9,"t":"2026-10-19T14:05:00Z","v":148,"vw":57.9},{"c":57.9,"h":57.9,"l":57.75,"n":17,"o":57.76,"t":"2026-10-19T14:10:00Z","v":1259,"vw":57.844546},{"c":58,"h":58,"l":58,"n":5,"o":58,"t":"2026-10-19T14:15:00Z","v":289,"vw":58},{"c":58.05,"h":58.05,"l":57.96,"n":7,"o":57.96,"t":"2026-10-19T14:20:00Z","v":352,"vw":58.002857},{"c":57.85,"h":57.85,"l":57.7,"n":48,"o":57.79,"t":"2026-10-19T14:30:00Z","v":3296,"vw":57.767149},{"c":57.84,"h":57.84,"l":57.695,"n":35,"o":57.78,"t":"2026-10-19T14:35:00Z","v":2671,"vw":57.727795},{"c":57.69,"h":57.69,"l":57.69,"n":11,"o":57.69,"t":"2026-10-19T14:40:00Z","v":411,"vw":57.69},{"c":57.9,"h":57.9,"l":57.64,"n":21,"o":57.8,"t":"2026-10-19T14:45:00Z","v":1513,"vw":57.752588},{"c":57.73,"h":57.86,"l":57.6888,"n":3,"o":57.6888,"t":"2026-10-19T14:50:00Z","v":1780,"vw":57.734652},{"c":57.86,"h":57.86,"l":57.86,"n":5,"o":57.86,"t":"2026-10-19T15:00:00Z","v":134,"vw":57.86},{"c":57.8402,"h":57.95,"l":57.8252,"n":6,"o":57.8252,"t":"2026-10-19T15:05:00Z","v":2348,"vw":57.866949},{"c":58.05,"h":58.05,"l":57.8458,"n":17,"o":57.8458,"t":"2026-10-19T15:15:00Z","v":2625,"vw":57.915733},{"c":58.02,"h":58.05,"l":57.9972,"n":9,"o":57.9972,"t":"2026-10-19T15:20:00Z","v":500,"vw":58.02377},{"c":58.15,"h":58.17,"l":57.921,"n":17,"o":58.055,"t":"2026-10-19T15:25:00Z","v":1649,"vw":58.070484},{"c":58.2,"h":58.2,"l":58.08,"n":6,"o":58.08,"t":"2026-10-19T15:30:00Z","v":640,"vw":58.103382},{"c":58.04,"h":58.13,"l":58.04,"n":12,"o":58.045,"t":"2026-10-19T15:35:00Z","v":971,"vw":58.070391},{"c":58.11,"h":58.11,"l":58.11,"n":5,"o":58.11,"t":"2026-10-19T15:50:00Z","v":261,"vw":58.11},{"c":58.1,"h":58.1,"l":58.1,"n":6,"o":58.1,"t":"2026-10-19T15:55:00Z","v":248,"vw":58.1},{"c":58.13,"h":58.13,"l":58.05,"n":17,"o":58.05,"t":"2026-10-19T16:00:00Z","v":713,"vw":58.096387},{"c":58.03,"h":58.03,"l":58.03,"n":6,"o":58.03,"t":"2026-10-19T16:10:00Z","v":208,"vw":58.03},{"c":57.915,"h":57.915,"l":57.915,"n":3,"o":57.915,"t":"2026-10-19T16:15:00Z","v":391,"vw":57.915},{"c":57.89,"h":58.02,"l":57.7601,"n":16,"o":57.7601,"t":"2026-10-19T16:20:00Z","v":2245,"vw":57.801004},{"c":57.84,"h":57.88,"l":57.84,"n":11,"o":57.88,"t":"2026-10-19T16:30:00Z","v":1082,"vw":57.854673},{"c":57.855,"h":57.855,"l":57.855,"n":2,"o":57.855,"t":"2026-10-19T16:35:00Z","v":301,"vw":57.855},{"c":57.845,"h":57.845,"l":57.845,"n":2,"o":57.845,"t":"2026-10-19T16:40:00Z","v":238,"vw":57.845},{"c":57.84,"h":57.84,"l":57.84,"n":5,"o":57.84,"t":"2026-10-19T16:50:00Z","v":177,"vw":57.84},{"c":57.67,"h":57.85,"l":57.67,"n":7,"o":57.805,"t":"2026-10-19T16:55:00Z","v":595,"vw":57.765137},{"c":57.765,"h":57.81,"l":57.765,"n":15,"o":57.81,"t":"2026-10-19T17:00:00Z","v":839,"vw":57.778235},{"c":57.81,"h":57.81,"l":57.81,"n":4,"o":57.81,"t":"2026-10-19T17:15:00Z","v":216,"vw":57.81},{"c":57.673,"h":57.75,"l":57.6301,"n":6,"o":57.6301,"t":"2026-10-19T17:20:00Z","v":4830,"vw":57.673344},{"c":57.75,"h":57.75,"l":57.75,"n":2,"o":57.75,"t":"2026-10-19T17:30:00Z","v":102,"vw":57.75},{"c":57.79,"h":57.79,"l":57.79,"n":3,"o":57.79,"t":"2026-10-19T17:40:00Z","v":158,"vw":57.79},{"c":57.62,"h":57.694,"l":57.62,"n":157,"o":57.694,"t":"2026-10-19T17:45:00Z","v":825,"vw":57.647811},{"c":57.63,"h":57.66,"l":57.63,"n":11,"o":57.66,"t":"2026-10-19T17:50:00Z","v":3992,"vw":57.633764},{"c":57.5575,"h":57.5575,"l":57.5575,"n":4,"o":57.5575,"t":"2026-10-19T17:55:00Z","v":208,"vw":57.5575},{"c":57.6225,"h":57.6225,"l":57.6225,"n":6,"o":57.6225,"t":"2026-10-19T18:10:00Z","v":202,"vw":57.6225},{"c":57.73,"h":57.73,"l":57.72,"n":9,"o":57.73,"t":"2026-10-19T18:15:00Z","v":997,"vw":57.727447},{"c":57.64,"h":57.64,"l":57.64,"n":6,"o":57.64,"t":"2026-10-19T18:20:00Z","v":320,"vw":57.64},{"c":57.625,"h":57.625,"l":57.625,"n":3,"o":57.625,"t":"2026-10-19T18:25:00Z","v":102,"vw":57.625},{"c":57.59,"h":57.59,"l":57.59,"n":2,"o":57.59,"t":"2026-10-19T18:30:00Z","v":608,"vw":57.59},{"c":57.58,"h":57.58,"l":57.58,"n":4,"o":57.58,"t":"2026-10-19T18:35:00Z","v":532,"vw":57.58},{"c":57.58,"h":57.58,"l":57.58,"n":2,"o":57.58,"t":"2026-10-19T18:40:00Z","v":695,"vw":57.58},{"c":57.74,"h":57.74,"l":57.64,"n":56,"o":57.64,"t":"2026-10-19T18:45:00Z","v":6379,"vw":57.727229},{"c":57.635,"h":57.635,"l":57.635,"n":4,"o":57.635,"t":"2026-10-19T18:50:00Z","v":433,"vw":57.635},{"c":57.63,"h":57.635,"l":57.63,"n":5,"o":57.63,"t":"2026-10-19T18:55:00Z","v":434,"vw":57.63125},{"c":57.65,"h":57.68,"l":57.65,"n":3,"o":57.68,"t":"2026-10-19T19:00:00Z","v":575,"vw":57.670854},{"c":57.635,"h":57.68,"l":57.635,"n":7,"o":57.6612,"t":"2026-10-19T19:10:00Z","v":582,"vw":57.651429},{"c":57.76,"h":57.76,"l":57.68,"n":32,"o":57.68,"t":"2026-10-19T19:15:00Z","v":2945,"vw":57.687259},{"c":57.735,"h":57.735,"l":57.735,"n":3,"o":57.735,"t":"2026-10-19T19:20:00Z","v":205,"vw":57.735},{"c":57.81,"h":57.81,"l":57.81,"n":2,"o":57.81,"t":"2026-10-19T19:25:00Z","v":122,"vw":57.81},{"c":57.7734,"h":57.84,"l":57.7734,"n":6,"o":57.84,"t":"2026-10-19T19:35:00Z","v":312,"vw":57.79613},{"c":57.81,"h":57.89,"l":57.75,"n":23,"o":57.75,"t":"2026-10-19T19:40:00Z","v":1514,"vw":57.843055},{"c":57.76,"h":57.785,"l":57.76,"n":14,"o":57.785,"t":"2026-10-19T19:45:00Z","v":1685,"vw":57.767862},{"c":57.69,"h":57.72,"l":57.69,"n":8,"o":57.72,"t":"2026-10-19T19:55:00Z","v":417,"vw":57.7},{"c":57.6,"h":57.6,"l":57.6,"n":9,"o":57.6,"t":"2026-10-19T20:00:00Z","v":507,"vw":57.6},{"c":57.235,"h":57.235,"l":57.07,"n":43,"o":57.07,"t":"2026-10-20T13:30:00Z","v":2725,"vw":57.098526},{"c":57.33,"h":57.386,"l":57.15,"n":16,"o":57.15,"t":"2026-10-20T13:35:00Z","v":871,"vw":57.246838},{"c":57.225,"h":57.235,"l":57.1,"n":17,"o":57.1744,"t":"2026-10-20T13:40:00Z","v":1367,"vw":57.178835},{"c":57.1808,"h":57.1808,"l":57.12,"n":21,"o":57.12,"t":"2026-10-20T13:45:00Z","v":1196,"vw":57.16848},{"c":57.245,"h":57.245,"l":57.245,"n":10,"o":57.245,"t":"2026-10-20T13:50:00Z","v":560,"vw":57.245},{"c":57.59,"h":57.68,"l":57.59,"n":17,"o":57.66,"t":"2026-10-20T14:15:00Z","v":2230,"vw":57.618543},{"c":57.9,"h":57.9,"l":57.9,"n":3,"o":57.9,"t":"2026-10-20T14:20:00Z","v":234,"vw":57.9},{"c":58.075,"h":58.075,"l":57.9,"n":3,"o":57.9,"t":"2026-10-20T14:25:00Z","v":1616,"vw":58.064164},{"c":57.9909,"h":58.34,"l":57.9909,"n":7,"o":58.19,"t":"2026-10-20T14:30:00Z","v":516,"vw":58.221272},{"c":57.8501,"h":58.0395,"l":57.8501,"n":20,"o":57.8946,"t":"2026-10-20T14:35:00Z","v":1073,"vw":57.929031},{"c":57.9522,"h":58.11,"l":57.9001,"n":5,"o":57.9447,"t":"2026-10-20T14:40:00Z","v":683,"vw":57.964344},{"c":58.0022,"h":58.36,"l":58.0022,"n":14,"o":58.36,"t":"2026-10-20T14:45:00Z","v":391,"vw":58.223064},{"c":58.17,"h":58.34,"l":58.17,"n":11,"o":58.31,"t":"2026-10-20T14:50:00Z","v":851,"vw":58.25091},{"c":58.11,"h":58.11,"l":58.0433,"n":4,"o":58.0433,"t":"2026-10-20T14:55:00Z","v":877,"vw":58.058528},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-20T15:05:00Z","v":300,"vw":58.1},{"c":57.75,"h":57.75,"l":57.75,"n":5,"o":57.75,"t":"2026-10-20T15:10:00Z","v":530,"vw":57.75},{"c":57.835,"h":57.835,"l":57.835,"n":2,"o":57.835,"t":"2026-10-20T15:20:00Z","v":886,"vw":57.835},{"c":57.74,"h":57.87,"l":57.74,"n":4,"o":57.87,"t":"2026-10-20T15:25:00Z","v":768,"vw":57.779204},{"c":57.7,"h":57.74,"l":57.6439,"n":11,"o":57.74,"t":"2026-10-20T15:30:00Z","v":797,"vw":57.699096},{"c":57.8,"h":57.8,"l":57.8,"n":2,"o":57.8,"t":"2026-10-20T15:50:00Z","v":114,"vw":57.8},{"c":57.765,"h":57.765,"l":57.765,"n":2,"o":57.765,"t":"2026-10-20T15:55:00Z","v":1769,"vw":57.765},{"c":57.5,"h":57.68,"l":57.5,"n":15,"o":57.68,"t":"2026-10-20T16:20:00Z","v":1732,"vw":57.64136},{"c":57.5,"h":57.5,"l":57.5,"n":4,"o":57.5,"t":"2026-10-20T16:25:00Z","v":132,"vw":57.5},{"c":57.685,"h":57.685,"l":57.685,"n":1,"o":57.685,"t":"2026-10-20T16:30:00Z","v":156,"vw":57.685},{"c":57.69,"h":57.7104,"l":57.69,"n":3,"o":57.7104,"t":"2026-10-20T16:40:00Z","v":663,"vw":57.693463},{"c":57.91,"h":57.91,"l":57.82,"n":6,"o":57.82,"t":"2026-10-20T16:45:00Z","v":1091,"vw":57.9},{"c":57.79,"h":57.79,"l":57.79,"n":2,"o":57.79,"t":"2026-10-20T16:50:00Z","v":151,"vw":57.79},{"c":57.62,"h":57.62,"l":57.62,"n":4,"o":57.62,"t":"2026-10-20T17:00:00Z","v":105,"vw":57.62},{"c":57.7,"h":57.8689,"l":57.7,"n":6,"o":57.8689,"t":"2026-10-20T17:15:00Z","v":561,"vw":57.821293},{"c":57.87,"h":57.87,"l":57.87,"n":1,"o":57.87,"t":"2026-10-20T17:25:00Z","v":100,"vw":57.87},{"c":57.7,"h":57.7,"l":57.7,"n":4,"o":57.7,"t":"2026-10-20T17:30:00Z","v":645,"vw":57.7},{"c":57.7,"h":57.7,"l":57.7,"n":2,"o":57.7,"t":"2026-10-20T17:35:00Z","v":711,"vw":57.7},{"c":57.87,"h":57.87,"l":57.6959,"n":5,"o":57.6959,"t":"2026-10-20T17:40:00Z","v":776,"vw":57.730602},{"c":57.85,"h":57.85,"l":57.83,"n":5,"o":57.83,"t":"2026-10-20T17:50:00Z","v":288,"vw":57.84},{"c":57.705,"h":57.705,"l":57.705,"n":1,"o":57.705,"t":"2026-10-20T17:55:00Z","v":100,"vw":57.705},{"c":57.745,"h":57.745,"l":57.745,"n":4,"o":57.745,"t":"2026-10-20T18:10:00Z","v":427,"vw":57.745},{"c":57.55,"h":57.55,"l":57.55,"n":2,"o":57.55,"t":"2026-10-20T18:40:00Z","v":183,"vw":57.55},{"c":57.8499,"h":57.8499,"l":57.8499,"n":5,"o":57.8499,"t":"2026-10-20T18:45:00Z","v":391,"vw":57.8499},{"c":57.63,"h":57.63,"l":57.63,"n":3,"o":57.63,"t":"2026-10-20T18:50:00Z","v":302,"vw":57.63},{"c":57.69,"h":57.7404,"l":57.69,"n":4,"o":57.7404,"t":"2026-10-20T18:55:00Z","v":966,"vw":57.696109},{"c":57.69,"h":57.69,"l":57.69,"n":4,"o":57.69,"t":"2026-10-20T19:00:00Z","v":223,"vw":57.69},{"c":57.69,"h":57.755,"l":57.69,"n":32,"o":57.71,"t":"2026-10-20T19:10:00Z","v":2179,"vw":57.70392},{"c":57.69,"h":57.69,"l":57.6604,"n":7,"o":57.6604,"t":"2026-10-20T19:15:00Z","v":1153,"vw":57.663086},{"c":57.7341,"h":57.7341,"l":57.7341,"n":1,"o":57.7341,"t":"2026-10-20T19:25:00Z","v":146,"vw":57.7341},{"c":57.69,"h":57.69,"l":57.69,"n":4,"o":57.69,"t":"2026-10-20T19:45:00Z","v":203,"vw":57.69},{"c":57.7,"h":57.7,"l":57.62,"n":13,"o":57.62,"t":"2026-10-20T19:50:00Z","v":1749,"vw":57.65449},{"c":57.59,"h":57.59,"l":57.59,"n":5,"o":57.59,"t":"2026-10-20T19:55:00Z","v":435,"vw":57.59},{"c":57.72,"h":57.72,"l":57.72,"n":8,"o":57.72,"t":"2026-10-20T20:00:00Z","v":149,"vw":57.72},{"c":58.5,"h":58.5,"l":58.31,"n":22,"o":58.31,"t":"2026-10-21T13:30:00Z","v":3164,"vw":58.319453},{"c":58.325,"h":58.3325,"l":58.29,"n":12,"o":58.295,"t":"2026-10-21T13:35:00Z","v":1176,"vw":58.311004},{"c":58.22,"h":58.28,"l":58.18,"n":10,"o":58.28,"t":"2026-10-21T13:40:00Z","v":1041,"vw":58.223524},{"c":58.21,"h":58.21,"l":58.21,"n":10,"o":58.21,"t":"2026-10-21T13:45:00Z","v":1018,"vw":58.21},{"c":58.26,"h":58.27,"l":58.26,"n":3,"o":58.27,"t":"2026-10-21T13:50:00Z","v":506,"vw":58.2648},{"c":58.25,"h":58.25,"l":58.23,"n":5,"o":58.23,"t":"2026-10-21T13:55:00Z","v":258,"vw":58.24},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-10-21T14:05:00Z","v":110,"vw":58.34},{"c":58.17,"h":58.17,"l":58.17,"n":2,"o":58.17,"t":"2026-10-21T14:10:00Z","v":1560,"vw":58.17},{"c":58.1,"h":58.1,"l":58.1,"n":5,"o":58.1,"t":"2026-10-21T14:15:00Z","v":701,"vw":58.1},{"c":58.21,"h":58.21,"l":58.21,"n":3,"o":58.21,"t":"2026-10-21T14:20:00Z","v":235,"vw":58.21},{"c":58.25,"h":58.25,"l":58.175,"n":10,"o":58.175,"t":"2026-10-21T14:25:00Z","v":2103,"vw":58.246429},{"c":58.23,"h":58.23,"l":58.223,"n":5,"o":58.223,"t":"2026-10-21T14:30:00Z","v":325,"vw":58.225954},{"c":58.185,"h":58.185,"l":58.05,"n":12,"o":58.08,"t":"2026-10-21T14:40:00Z","v":1197,"vw":58.127259},{"c":58.2,"h":58.2,"l":58.18,"n":8,"o":58.18,"t":"2026-10-21T14:45:00Z","v":367,"vw":58.187143},{"c":58.2,"h":58.2,"l":58.1,"n":5,"o":58.1,"t":"2026-10-21T15:00:00Z","v":347,"vw":58.13663},{"c":58.0201,"h":58.0201,"l":58.0201,"n":1,"o":58.0201,"t":"2026-10-21T15:05:00Z","v":150,"vw":58.0201},{"c":58.2,"h":58.2,"l":58.2,"n":5,"o":58.2,"t":"2026-10-21T15:10:00Z","v":364,"vw":58.2},{"c":58.01,"h":58.02,"l":58.01,"n":13,"o":58.02,"t":"2026-10-21T15:20:00Z","v":1521,"vw":58.013354},{"c":58.15,"h":58.25,"l":58.15,"n":2,"o":58.25,"t":"2026-10-21T15:30:00Z","v":352,"vw":58.2},{"c":58.4299,"h":58.4299,"l":58.25,"n":14,"o":58.25,"t":"2026-10-21T15:35:00Z","v":703,"vw":58.308563},{"c":58.285,"h":58.285,"l":58.285,"n":1,"o":58.285,"t":"2026-10-21T15:40:00Z","v":300,"vw":58.285},{"c":58.3,"h":58.3,"l":58.3,"n":3,"o":58.3,"t":"2026-10-21T15:45:00Z","v":103,"vw":58.3},{"c":58.285,"h":58.285,"l":58.25,"n":6,"o":58.25,"t":"2026-10-21T15:50:00Z","v":440,"vw":58.261667},{"c":58.255,"h":58.255,"l":58.255,"n":2,"o":58.255,"t":"2026-10-21T16:10:00Z","v":193,"vw":58.255},{"c":58.3,"h":58.3,"l":58.2388,"n":10,"o":58.255,"t":"2026-10-21T16:15:00Z","v":1424,"vw":58.275212},{"c":58.305,"h":58.305,"l":58.21,"n":9,"o":58.21,"t":"2026-10-21T16:20:00Z","v":465,"vw":58.266224},{"c":58.27,"h":58.29,"l":58.27,"n":5,"o":58.29,"t":"2026-10-21T16:25:00Z","v":436,"vw":58.275},{"c":58.29,"h":58.29,"l":58.29,"n":2,"o":58.29,"t":"2026-10-21T16:30:00Z","v":176,"vw":58.29},{"c":58.5,"h":58.5,"l":58.5,"n":8,"o":58.5,"t":"2026-10-21T16:35:00Z","v":253,"vw":58.5},{"c":58.485,"h":58.485,"l":58.485,"n":3,"o":58.485,"t":"2026-10-21T16:40:00Z","v":146,"vw":58.485},{"c":58.455,"h":58.455,"l":58.455,"n":3,"o":58.455,"t":"2026-10-21T16:45:00Z","v":532,"vw":58.455},{"c":58.4032,"h":58.4032,"l":58.4032,"n":3,"o":58.4032,"t":"2026-10-21T17:05:00Z","v":436,"vw":58.4032},{"c":58.47,"h":58.47,"l":58.3101,"n":8,"o":58.3101,"t":"2026-10-21T17:15:00Z","v":1058,"vw":58.42805},{"c":58.47,"h":58.47,"l":58.47,"n":1,"o":58.47,"t":"2026-10-21T17:20:00Z","v":136,"vw":58.47},{"c":58.47,"h":58.47,"l":58.47,"n":7,"o":58.47,"t":"2026-10-21T17:30:00Z","v":254,"vw":58.47},{"c":58.32,"h":58.47,"l":58.32,"n":10,"o":58.47,"t":"2026-10-21T17:35:00Z","v":577,"vw":58.42509},{"c":58.4467,"h":58.4467,"l":58.4467,"n":2,"o":58.4467,"t":"2026-10-21T17:40:00Z","v":212,"vw":58.4467},{"c":58.33,"h":58.33,"l":58.33,"n":4,"o":58.33,"t":"2026-10-21T17:45:00Z","v":130,"vw":58.33},{"c":58.49,"h":58.49,"l":58.49,"n":3,"o":58.49,"t":"2026-10-21T17:50:00Z","v":306,"vw":58.49},{"c":58.36,"h":58.67,"l":58.36,"n":5,"o":58.67,"t":"2026-10-21T17:55:00Z","v":638,"vw":58.414646},{"c":58.55,"h":58.58,"l":58.53,"n":21,"o":58.58,"t":"2026-10-21T18:05:00Z","v":556,"vw":58.554336},{"c":58.6699,"h":58.6699,"l":58.6699,"n":1,"o":58.6699,"t":"2026-10-21T18:10:00Z","v":220,"vw":58.6699},{"c":58.555,"h":58.555,"l":58.555,"n":7,"o":58.555,"t":"2026-10-21T18:20:00Z","v":1028,"vw":58.555},{"c":58.485,"h":58.485,"l":58.485,"n":1,"o":58.485,"t":"2026-10-21T18:25:00Z","v":500,"vw":58.485},{"c":58.32,"h":58.32,"l":58.32,"n":3,"o":58.32,"t":"2026-10-21T18:35:00Z","v":172,"vw":58.32},{"c":58.32,"h":58.485,"l":58.32,"n":6,"o":58.485,"t":"2026-10-21T18:45:00Z","v":916,"vw":58.339976},{"c":58.3825,"h":58.3825,"l":58.3825,"n":2,"o":58.3825,"t":"2026-10-21T18:50:00Z","v":2220,"vw":58.3825},{"c":58.17,"h":58.24,"l":58.161,"n":86,"o":58.23,"t":"2026-10-21T18:55:00Z","v":22628,"vw":58.176003},{"c":58.04,"h":58.04,"l":58.04,"n":10,"o":58.04,"t":"2026-10-21T19:20:00Z","v":1114,"vw":58.04},{"c":58.29,"h":58.29,"l":58.17,"n":12,"o":58.29,"t":"2026-10-21T19:25:00Z","v":1075,"vw":58.221472},{"c":58.16,"h":58.33,"l":58.16,"n":16,"o":58.33,"t":"2026-10-21T19:30:00Z","v":9098,"vw":58.282888},{"c":58.18,"h":58.18,"l":58.18,"n":3,"o":58.18,"t":"2026-10-21T19:35:00Z","v":645,"vw":58.18},{"c":58.325,"h":58.325,"l":58.325,"n":3,"o":58.325,"t":"2026-10-21T19:40:00Z","v":269,"vw":58.325},{"c":58.325,"h":58.325,"l":58.3,"n":7,"o":58.3,"t":"2026-10-21T19:45:00Z","v":944,"vw":58.320956},{"c":58.2501,"h":58.255,"l":58.245,"n":12,"o":58.245,"t":"2026-10-21T19:50:00Z","v":790,"vw":58.250017},{"c":58.22,"h":58.36,"l":58.22,"n":27,"o":58.36,"t":"2026-10-21T19:55:00Z","v":1165,"vw":58.240394},{"c":58.21,"h":58.21,"l":58.21,"n":6,"o":58.21,"t":"2026-10-21T20:00:00Z","v":115,"vw":58.21},{"c":57.1645,"h":57.1645,"l":57.1645,"n":1,"o":57.1645,"t":"2026-10-22T12:20:00Z","v":220,"vw":57.1645},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-22T12:30:00Z","v":100,"vw":57.25},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-22T13:25:00Z","v":200,"vw":57.2},{"c":57.67,"h":57.67,"l":57.26,"n":38,"o":57.26,"t":"2026-10-22T13:30:00Z","v":22872,"vw":57.261815},{"c":57.62,"h":57.62,"l":57.62,"n":3,"o":57.62,"t":"2026-10-22T13:35:00Z","v":197,"vw":57.62},{"c":57.335,"h":57.48,"l":57.33,"n":17,"o":57.48,"t":"2026-10-22T13:40:00Z","v":1373,"vw":57.413202},{"c":57.1,"h":57.11,"l":57.1,"n":5,"o":57.11,"t":"2026-10-22T13:45:00Z","v":589,"vw":57.106667},{"c":57.16,"h":57.16,"l":57.16,"n":4,"o":57.16,"t":"2026-10-22T13:50:00Z","v":322,"vw":57.16},{"c":57.3535,"h":57.36,"l":57.2,"n":24,"o":57.2,"t":"2026-10-22T13:55:00Z","v":2056,"vw":57.317628},{"c":57.26,"h":57.36,"l":57.17,"n":31,"o":57.25,"t":"2026-10-22T14:00:00Z","v":2594,"vw":57.280746},{"c":57.16,"h":57.22,"l":57.16,"n":15,"o":57.22,"t":"2026-10-22T14:05:00Z","v":851,"vw":57.18098},{"c":57.07,"h":57.07,"l":57,"n":38,"o":57.02,"t":"2026-10-22T14:10:00Z","v":3792,"vw":57.018249},{"c":57.04,"h":57.04,"l":56.92,"n":41,"o":56.92,"t":"2026-10-22T14:15:00Z","v":2558,"vw":56.981874},{"c":56.89,"h":56.92,"l":56.89,"n":16,"o":56.92,"t":"2026-10-22T14:20:00Z","v":734,"vw":56.89625},{"c":56.67,"h":56.89,"l":56.67,"n":77,"o":56.89,"t":"2026-10-22T14:25:00Z","v":3405,"vw":56.760424},{"c":56.65,"h":56.67,"l":56.65,"n":21,"o":56.67,"t":"2026-10-22T14:30:00Z","v":4034,"vw":56.661269},{"c":56.62,"h":56.67,"l":56.62,"n":4,"o":56.67,"t":"2026-10-22T14:35:00Z","v":1175,"vw":56.624266},{"c":56.68,"h":56.68,"l":56.58,"n":16,"o":56.65,"t":"2026-10-22T14:40:00Z","v":1294,"vw":56.637674},{"c":56.665,"h":56.68,"l":56.665,"n":7,"o":56.68,"t":"2026-10-22T14:45:00Z","v":751,"vw":56.675},{"c":56.59,"h":56.605,"l":56.59,"n":2,"o":56.605,"t":"2026-10-22T14:50:00Z","v":435,"vw":56.601552},{"c":56.59,"h":56.59,"l":56.5,"n":46,"o":56.52,"t":"2026-10-22T14:55:00Z","v":1666,"vw":56.52185},{"c":56.51,"h":56.635,"l":56.51,"n":35,"o":56.55,"t":"2026-10-22T15:00:00Z","v":2768,"vw":56.566171},{"c":56.425,"h":56.425,"l":56.32,"n":6,"o":56.32,"t":"2026-10-22T15:05:00Z","v":2987,"vw":56.341458},{"c":56.3,"h":56.39,"l":56.3,"n":16,"o":56.31,"t":"2026-10-22T15:10:00Z","v":1701,"vw":56.328174},{"c":56.475,"h":56.475,"l":56.34,"n":23,"o":56.34,"t":"2026-10-22T15:15:00Z","v":1893,"vw":56.438438},{"c":56.59,"h":56.59,"l":56.59,"n":9,"o":56.59,"t":"2026-10-22T15:20:00Z","v":190,"vw":56.59},{"c":56.45,"h":56.45,"l":56.45,"n":4,"o":56.45,"t":"2026-10-22T15:30:00Z","v":216,"vw":56.45},{"c":56.42,"h":56.42,"l":56.2401,"n":9,"o":56.2401,"t":"2026-10-22T15:35:00Z","v":678,"vw":56.324478},{"c":56.445,"h":56.445,"l":56.445,"n":37,"o":56.445,"t":"2026-10-22T15:40:00Z","v":572,"vw":56.445},{"c":56.42,"h":56.46,"l":56.42,"n":10,"o":56.46,"t":"2026-10-22T15:45:00Z","v":709,"vw":56.448866},{"c":56.6,"h":56.6,"l":56.44,"n":11,"o":56.47,"t":"2026-10-22T15:50:00Z","v":1662,"vw":56.504799},{"c":56.7,"h":56.7,"l":56.69,"n":11,"o":56.69,"t":"2026-10-22T15:55:00Z","v":929,"vw":56.6975},{"c":56.695,"h":56.695,"l":56.695,"n":9,"o":56.695,"t":"2026-10-22T16:00:00Z","v":1211,"vw":56.695},{"c":56.67,"h":56.74,"l":56.54,"n":21,"o":56.54,"t":"2026-10-22T16:05:00Z","v":1887,"vw":56.656111},{"c":56.83,"h":56.83,"l":56.705,"n":2,"o":56.705,"t":"2026-10-22T16:10:00Z","v":301,"vw":56.788472},{"c":56.82,"h":56.82,"l":56.82,"n":7,"o":56.82,"t":"2026-10-22T16:20:00Z","v":1153,"vw":56.82},{"c":56.705,"h":56.705,"l":56.705,"n":6,"o":56.705,"t":"2026-10-22T16:25:00Z","v":338,"vw":56.705},{"c":56.71,"h":56.71,"l":56.62,"n":6,"o":56.62,"t":"2026-10-22T16:30:00Z","v":816,"vw":56.664172},{"c":56.71,"h":56.73,"l":56.7,"n":16,"o":56.73,"t":"2026-10-22T16:35:00Z","v":623,"vw":56.714076},{"c":56.57,"h":56.67,"l":56.57,"n":7,"o":56.67,"t":"2026-10-22T16:40:00Z","v":310,"vw":56.62},{"c":56.575,"h":56.62,"l":56.575,"n":19,"o":56.61,"t":"2026-10-22T16:45:00Z","v":1182,"vw":56.6},{"c":56.56,"h":56.57,"l":56.56,"n":12,"o":56.57,"t":"2026-10-22T16:50:00Z","v":1064,"vw":56.566536},{"c":56.5747,"h":56.5747,"l":56.5747,"n":1,"o":56.5747,"t":"2026-10-22T17:00:00Z","v":427,"vw":56.5747},{"c":56.5004,"h":56.5004,"l":56.5004,"n":10,"o":56.5004,"t":"2026-10-22T17:05:00Z","v":243,"vw":56.5004},{"c":56.46,"h":56.46,"l":56.46,"n":4,"o":56.46,"t":"2026-10-22T17:10:00Z","v":164,"vw":56.46},{"c":56.65,"h":56.65,"l":56.65,"n":3,"o":56.65,"t":"2026-10-22T17:15:00Z","v":443,"vw":56.65},{"c":56.55,"h":56.55,"l":56.47,"n":2,"o":56.47,"t":"2026-10-22T17:20:00Z","v":348,"vw":56.527011},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-10-22T17:30:00Z","v":150,"vw":56.51},{"c":56.54,"h":56.54,"l":56.54,"n":1,"o":56.54,"t":"2026-10-22T17:35:00Z","v":100,"vw":56.54},{"c":56.46,"h":56.46,"l":56.46,"n":2,"o":56.46,"t":"2026-10-22T17:45:00Z","v":214,"vw":56.46},{"c":56.46,"h":56.54,"l":56.46,"n":7,"o":56.535,"t":"2026-10-22T18:00:00Z","v":731,"vw":56.520995},{"c":56.45,"h":56.45,"l":56.45,"n":11,"o":56.45,"t":"2026-10-22T18:05:00Z","v":464,"vw":56.45},{"c":56.46,"h":56.465,"l":56.46,"n":10,"o":56.465,"t":"2026-10-22T18:10:00Z","v":461,"vw":56.463044},{"c":56.485,"h":56.61,"l":56.485,"n":9,"o":56.61,"t":"2026-10-22T18:20:00Z","v":802,"vw":56.526391},{"c":56.39,"h":56.485,"l":56.39,"n":5,"o":56.485,"t":"2026-10-22T18:25:00Z","v":712,"vw":56.445714},{"c":56.4475,"h":56.4475,"l":56.4475,"n":2,"o":56.4475,"t":"2026-10-22T18:35:00Z","v":101,"vw":56.4475},{"c":56.44,"h":56.45,"l":56.44,"n":6,"o":56.45,"t":"2026-10-22T18:40:00Z","v":247,"vw":56.445},{"c":56.44,"h":56.44,"l":56.44,"n":8,"o":56.44,"t":"2026-10-22T18:50:00Z","v":283,"vw":56.44},{"c":56.465,"h":56.465,"l":56.465,"n":3,"o":56.465,"t":"2026-10-22T18:55:00Z","v":319,"vw":56.465},{"c":56.4,"h":56.4,"l":56.4,"n":3,"o":56.4,"t":"2026-10-22T19:00:00Z","v":485,"vw":56.4},{"c":56.395,"h":56.395,"l":56.395,"n":5,"o":56.395,"t":"2026-10-22T19:05:00Z","v":419,"vw":56.395},{"c":56.49,"h":56.49,"l":56.4,"n":13,"o":56.4,"t":"2026-10-22T19:10:00Z","v":2245,"vw":56.404286},{"c":56.38,"h":56.38,"l":56.38,"n":5,"o":56.38,"t":"2026-10-22T19:15:00Z","v":238,"vw":56.38},{"c":56.5028,"h":56.5028,"l":56.41,"n":6,"o":56.41,"t":"2026-10-22T19:20:00Z","v":598,"vw":56.469194},{"c":56.57,"h":56.57,"l":56.4101,"n":9,"o":56.4101,"t":"2026-10-22T19:25:00Z","v":678,"vw":56.466205},{"c":56.5949,"h":56.5949,"l":56.5949,"n":2,"o":56.5949,"t":"2026-10-22T19:30:00Z","v":294,"vw":56.5949},{"c":56.49,"h":56.535,"l":56.49,"n":14,"o":56.535,"t":"2026-10-22T19:35:00Z","v":1614,"vw":56.517671},{"c":56.5,"h":56.5,"l":56.44,"n":8,"o":56.44,"t":"2026-10-22T19:40:00Z","v":530,"vw":56.468586},{"c":56.49,"h":56.495,"l":56.49,"n":18,"o":56.495,"t":"2026-10-22T19:45:00Z","v":391,"vw":56.492736},{"c":56.63,"h":56.63,"l":56.53,"n":22,"o":56.58,"t":"2026-10-22T19:50:00Z","v":1240,"vw":56.591484},{"c":56.68,"h":56.68,"l":56.61,"n":55,"o":56.645,"t":"2026-10-22T19:55:00Z","v":3206,"vw":56.64851},{"c":56.62,"h":56.62,"l":56.62,"n":7,"o":56.62,"t":"2026-10-22T20:00:00Z","v":357,"vw":56.62},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-22T20:15:00Z","v":600,"vw":56.45},{"c":55.8,"h":56.2145,"l":55.8,"n":107,"o":56.17,"t":"2026-10-23T13:30:00Z","v":9673,"vw":56.130444},{"c":55.5975,"h":55.7,"l":55.5975,"n":26,"o":55.62,"t":"2026-10-23T13:35:00Z","v":1492,"vw":55.626985},{"c":55.9,"h":55.9,"l":55.755,"n":8,"o":55.755,"t":"2026-10-23T13:40:00Z","v":449,"vw":55.798732},{"c":56.1,"h":56.1,"l":55.8201,"n":26,"o":55.87,"t":"2026-10-23T13:45:00Z","v":3216,"vw":55.940422},{"c":55.855,"h":55.9544,"l":55.695,"n":21,"o":55.9544,"t":"2026-10-23T13:50:00Z","v":1486,"vw":55.816276},{"c":55.7172,"h":55.815,"l":55.7172,"n":9,"o":55.815,"t":"2026-10-23T13:55:00Z","v":1972,"vw":55.792408},{"c":55.9,"h":55.9,"l":55.86,"n":9,"o":55.9,"t":"2026-10-23T14:05:00Z","v":549,"vw":55.886515},{"c":55.775,"h":55.775,"l":55.775,"n":7,"o":55.775,"t":"2026-10-23T14:10:00Z","v":227,"vw":55.775},{"c":55.695,"h":55.79,"l":55.695,"n":9,"o":55.78,"t":"2026-10-23T14:15:00Z","v":522,"vw":55.757},{"c":55.79,"h":55.79,"l":55.79,"n":39,"o":55.79,"t":"2026-10-23T14:25:00Z","v":337,"vw":55.79},{"c":55.78,"h":55.78,"l":55.78,"n":4,"o":55.78,"t":"2026-10-23T14:35:00Z","v":154,"vw":55.78},{"c":56.0343,"h":56.08,"l":55.89,"n":25,"o":56,"t":"2026-10-23T14:40:00Z","v":3014,"vw":55.960462},{"c":56.0001,"h":56.1,"l":56.0001,"n":18,"o":56.05,"t":"2026-10-23T14:45:00Z","v":942,"vw":56.049029},{"c":56.19,"h":56.2,"l":56.19,"n":6,"o":56.2,"t":"2026-10-23T14:50:00Z","v":416,"vw":56.196667},{"c":56.05,"h":56.05,"l":56.05,"n":10,"o":56.05,"t":"2026-10-23T14:55:00Z","v":512,"vw":56.05},{"c":56.1,"h":56.1248,"l":55.96,"n":9,"o":56.1248,"t":"2026-10-23T15:05:00Z","v":1520,"vw":56.103907},{"c":56.0602,"h":56.0602,"l":56.0602,"n":2,"o":56.0602,"t":"2026-10-23T15:20:00Z","v":124,"vw":56.0602},{"c":56.2,"h":56.2,"l":56.2,"n":4,"o":56.2,"t":"2026-10-23T15:25:00Z","v":108,"vw":56.2},{"c":56.17,"h":56.2,"l":55.9504,"n":21,"o":56.2,"t":"2026-10-23T15:40:00Z","v":1285,"vw":56.142585},{"c":56.0604,"h":56.0604,"l":56.0604,"n":3,"o":56.0604,"t":"2026-10-23T15:45:00Z","v":632,"vw":56.0604},{"c":56.07,"h":56.07,"l":56.07,"n":3,"o":56.07,"t":"2026-10-23T15:50:00Z","v":125,"vw":56.07},{"c":56.21,"h":56.21,"l":56.21,"n":2,"o":56.21,"t":"2026-10-23T15:55:00Z","v":300,"vw":56.21},{"c":56.205,"h":56.205,"l":56.205,"n":5,"o":56.205,"t":"2026-10-23T16:00:00Z","v":153,"vw":56.205},{"c":56.22,"h":56.22,"l":56.22,"n":1,"o":56.22,"t":"2026-10-23T16:10:00Z","v":120,"vw":56.22},{"c":56.17,"h":56.21,"l":56.13,"n":13,"o":56.21,"t":"2026-10-23T16:15:00Z","v":1057,"vw":56.183104},{"c":56.25,"h":56.25,"l":56.24,"n":4,"o":56.24,"t":"2026-10-23T16:25:00Z","v":229,"vw":56.245},{"c":56.25,"h":56.25,"l":56.135,"n":6,"o":56.135,"t":"2026-10-23T16:30:00Z","v":378,"vw":56.184466},{"c":56.23,"h":56.23,"l":56.23,"n":4,"o":56.23,"t":"2026-10-23T16:35:00Z","v":153,"vw":56.23},{"c":56.275,"h":56.31,"l":56.275,"n":4,"o":56.31,"t":"2026-10-23T16:40:00Z","v":662,"vw":56.285537},{"c":56.29,"h":56.29,"l":56.29,"n":6,"o":56.29,"t":"2026-10-23T16:45:00Z","v":568,"vw":56.29},{"c":56.16,"h":56.16,"l":56.16,"n":5,"o":56.16,"t":"2026-10-23T16:50:00Z","v":250,"vw":56.16},{"c":56.41,"h":56.41,"l":56.39,"n":3,"o":56.39,"t":"2026-10-23T17:00:00Z","v":300,"vw":56.4},{"c":56.135,"h":56.135,"l":56.135,"n":3,"o":56.135,"t":"2026-10-23T17:15:00Z","v":245,"vw":56.135},{"c":56.13,"h":56.19,"l":56.13,"n":18,"o":56.17,"t":"2026-10-23T17:20:00Z","v":32458,"vw":56.170682},{"c":56.1219,"h":56.135,"l":56.07,"n":7,"o":56.135,"t":"2026-10-23T17:25:00Z","v":455,"vw":56.108153},{"c":56.145,"h":56.145,"l":56.145,"n":4,"o":56.145,"t":"2026-10-23T17:35:00Z","v":186,"vw":56.145},{"c":56.13,"h":56.25,"l":56.13,"n":14,"o":56.15,"t":"2026-10-23T17:40:00Z","v":981,"vw":56.175343},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-23T17:45:00Z","v":1000,"vw":56.13},{"c":56.14,"h":56.25,"l":56.14,"n":12,"o":56.25,"t":"2026-10-23T17:50:00Z","v":2662,"vw":56.242871},{"c":56.28,"h":56.28,"l":56.25,"n":4,"o":56.25,"t":"2026-10-23T17:55:00Z","v":355,"vw":56.262119},{"c":56.38,"h":56.38,"l":56.1701,"n":4,"o":56.1701,"t":"2026-10-23T18:05:00Z","v":436,"vw":56.220557},{"c":56.29,"h":56.37,"l":56.17,"n":8,"o":56.17,"t":"2026-10-23T18:10:00Z","v":2064,"vw":56.292796}],"history":[{"c":43.74,"h":43.99,"l":42.84,"n":2437,"o":43.97,"t":"2024-10-21T04:00:00Z","v":220909,"vw":43.490695},{"c":42.86,"h":43.69,"l":42.0001,"n":1590,"o":43.69,"t":"2024-10-22T04:00:00Z","v":145496,"vw":42.870798},{"c":41.77,"h":42.95,"l":41.12,"n":1105,"o":42.21,"t":"2024-10-23T04:00:00Z","v":87589,"vw":41.819106},{"c":41.68,"h":42.18,"l":41.37,"n":1235,"o":42.05,"t":"2024-10-24T04:00:00Z","v":61289,"vw":41.756534},{"c":41.78,"h":42.68,"l":41.695,"n":910,"o":42.36,"t":"2024-10-25T04:00:00Z","v":60608,"vw":42.140941},{"c":43.96,"h":44.1344,"l":42.32,"n":1520,"o":42.75,"t":"2024-10-28T04:00:00Z","v":150657,"vw":43.496006},{"c":44.01,"h":44.06,"l":42.73,"n":1249,"o":43.59,"t":"2024-10-29T04:00:00Z","v":95732,"vw":43.538419},{"c":43.45,"h":44.51,"l":43.33,"n":1142,"o":44.51,"t":"2024-10-30T04:00:00Z","v":94238,"vw":43.802252},{"c":42.93,"h":43.45,"l":42.3,"n":1026,"o":43.34,"t":"2024-10-31T04:00:00Z","v":70728,"vw":42.918706},{"c":42.8676,"h":43.93,"l":42.6,"n":930,"o":43.54,"t":"2024-11-01T04:00:00Z","v":46546,"vw":43.306726},{"c":41.38,"h":41.88,"l":41.07,"n":1088,"o":41.73,"t":"2024-11-04T05:00:00Z","v":86029,"vw":41.407763},{"c":42.21,"h":42.2951,"l":41.733,"n":564,"o":42.01,"t":"2024-11-05T05:00:00Z","v":41090,"vw":41.959113},{"c":44,"h":44.2782,"l":42.5724,"n":824,"o":43.42,"t":"2024-11-06T05:00:00Z","v":80213,"vw":43.223626},{"c":44.9338,"h":45.3999,"l":43.51,"n":1203,"o":43.97,"t":"2024-11-07T05:00:00Z","v":96563,"vw":44.369769},{"c":45.02,"h":45.745,"l":44.31,"n":994,"o":44.99,"t":"2024-11-08T05:00:00Z","v":72114,"vw":45.012564},{"c":45,"h":45.73,"l":44.09,"n":1231,"o":45.73,"t":"2024-11-11T05:00:00Z","v":110844,"vw":44.850566},{"c":44.06,"h":45.1,"l":43.2701,"n":1420,"o":44.58,"t":"2024-11-12T05:00:00Z","v":135598,"vw":43.818537},{"c":43.91,"h":45.11,"l":43.75,"n":1511,"o":45.11,"t":"2024-11-13T05:00:00Z","v":171087,"vw":44.403969},{"c":43.7296,"h":44.64,"l":43.59,"n":1060,"o":44.54,"t":"2024-11-14T05:00:00Z","v":66810,"vw":44.132486},{"c":42.36,"h":43.33,"l":42.3537,"n":1373,"o":43.24,"t":"2024-11-15T05:00:00Z","v":82502,"vw":42.684121},{"c":44.5,"h":44.5,"l":42.7001,"n":1292,"o":43.35,"t":"2024-11-18T05:00:00Z","v":155830,"vw":43.875532},{"c":44.5,"h":44.69,"l":43.27,"n":1197,"o":43.92,"t":"2024-11-19T05:00:00Z","v":132762,"vw":44.227073},{"c":44.51,"h":45.25,"l":43.83,"n":1093,"o":44.76,"t":"2024-11-20T05:00:00Z","v":87608,"vw":44.26697},{"c":46.51,"h":46.745,"l":44.2,"n":1309,"o":45,"t":"2024-11-21T05:00:00Z","v":120490,"vw":45.704612},{"c":46.93,"h":46.98,"l":46.0399,"n":1520,"o":46.73,"t":"2024-11-22T05:00:00Z","v":131506,"vw":46.602844},{"c":45.71,"h":47.9485,"l":45.2327,"n":1858,"o":47.51,"t":"2024-11-25T05:00:00Z","v":140168,"vw":46.005894},{"c":45.6182,"h":46.7999,"l":45.36,"n":946,"o":45.8,"t":"2024-11-26T05:00:00Z","v":87753,"vw":45.895949},{"c":45.51,"h":46.16,"l":44.9792,"n":953,"o":46.05,"t":"2024-11-27T05:00:00Z","v":68042,"vw":45.527607},{"c":46.62,"h":47,"l":45.51,"n":964,"o":45.77,"t":"2024-11-29T05:00:00Z","v":66819,"vw":46.590696},{"c":45.8,"h":47.46,"l":45.7,"n":1742,"o":47.46,"t":"2024-12-02T05:00:00Z","v":140917,"vw":46.37199},{"c":45.45,"h":46.14,"l":44.8115,"n":1396,"o":45.85,"t":"2024-12-03T05:00:00Z","v":94105,"vw":45.131486},{"c":45.02,"h":45.6138,"l":44.8,"n":1116,"o":45.55,"t":"2024-12-04T05:00:00Z","v":78657,"vw":45.204888},{"c":45.37,"h":45.53,"l":44.61,"n":1026,"o":45.11,"t":"2024-12-05T05:00:00Z","v":96153,"vw":45.120363},{"c":45.41,"h":46.17,"l":44.7223,"n":1351,"o":45.43,"t":"2024-12-06T05:00:00Z","v":99421,"vw":45.207327},{"c":43.51,"h":45.45,"l":43.5,"n":1489,"o":45.2,"t":"2024-12-09T05:00:00Z","v":154027,"vw":44.094134},{"c":42.8,"h":43.62,"l":42.51,"n":1062,"o":43.52,"t":"2024-12-10T05:00:00Z","v":69273,"vw":42.889176},{"c":43.68,"h":43.76,"l":42.8101,"n":831,"o":43.4,"t":"2024-12-11T05:00:00Z","v":72702,"vw":43.360873},{"c":42.97,"h":43.84,"l":42.7571,"n":859,"o":43.83,"t":"2024-12-12T05:00:00Z","v":63385,"vw":43.39357},{"c":42.5,"h":43.0293,"l":42.36,"n":754,"o":42.94,"t":"2024-12-13T05:00:00Z","v":57488,"vw":42.651103},{"c":42.78,"h":42.8653,"l":41.8,"n":1199,"o":42.48,"t":"2024-12-16T05:00:00Z","v":96711,"vw":42.33971},{"c":42.17,"h":42.59,"l":41.3701,"n":761,"o":42.59,"t":"2024-12-17T05:00:00Z","v":115272,"vw":41.922989},{"c":40.77,"h":43.02,"l":40.4005,"n":1060,"o":42.73,"t":"2024-12-18T05:00:00Z","v":64238,"vw":41.916754},{"c":41.31,"h":41.5985,"l":40.6,"n":823,"o":41.38,"t":"2024-12-19T05:00:00Z","v":50221,"vw":41.221172},{"c":41.66,"h":42.24,"l":40.51,"n":584,"o":40.51,"t":"2024-12-20T05:00:00Z","v":36341,"vw":41.497659},{"c":41.81,"h":41.96,"l":40.7315,"n":714,"o":41.77,"t":"2024-12-23T05:00:00Z","v":48057,"vw":41.417176},{"c":42.51,"h":42.51,"l":41.31,"n":332,"o":41.68,"t":"2024-12-24T05:00:00Z","v":22414,"vw":42.000981},{"c":42.76,"h":43.31,"l":42.01,"n":751,"o":43.31,"t":"2024-12-26T05:00:00Z","v":65538,"vw":42.499831},{"c":41.79,"h":42.6108,"l":41.3859,"n":662,"o":42.34,"t":"2024-12-27T05:00:00Z","v":42289,"vw":41.796302},{"c":41.64,"h":41.92,"l":40.8,"n":894,"o":41.58,"t":"2024-12-30T05:00:00Z","v":62309,"vw":41.357129},{"c":40.92,"h":42.29,"l":40.4836,"n":919,"o":42.02,"t":"2024-12-31T05:00:00Z","v":78331,"vw":40.934374},{"c":41.81,"h":42.0403,"l":40.98,"n":823,"o":41.26,"t":"2025-01-02T05:00:00Z","v":61831,"vw":41.544204},{"c":44.2,"h":44.2,"l":42.01,"n":1748,"o":42.26,"t":"2025-01-03T05:00:00Z","v":118364,"vw":43.473112},{"c":45.34,"h":45.8687,"l":44.6672,"n":1880,"o":45,"t":"2025-01-06T05:00:00Z","v":164053,"vw":45.366283},{"c":44.35,"h":46.54,"l":44,"n":1418,"o":45.66,"t":"2025-01-07T05:00:00Z","v":102954,"vw":44.721831},{"c":43.22,"h":43.9287,"l":42.2201,"n":1216,"o":43.81,"t":"2025-01-08T05:00:00Z","v":92914,"vw":42.903872},{"c":43.38,"h":43.6132,"l":42.7,"n":1453,"o":43.59,"t":"2025-01-10T05:00:00Z","v":105108,"vw":43.237348},{"c":42.39,"h":42.8,"l":41.84,"n":1110,"o":42.8,"t":"2025-01-13T05:00:00Z","v":71595,"vw":42.302122},{"c":43.06,"h":43.54,"l":42.54,"n":923,"o":43.01,"t":"2025-01-14T05:00:00Z","v":102164,"vw":42.973338},{"c":44.02,"h":44.4027,"l":43.7712,"n":913,"o":44.04,"t":"2025-01-15T05:00:00Z","v":65727,"vw":44.143705},{"c":44.43,"h":44.5501,"l":43.5301,"n":1125,"o":44.33,"t":"2025-01-16T05:00:00Z","v":61259,"vw":44.184782},{"c":45.39,"h":45.6988,"l":44.43,"n":1625,"o":44.97,"t":"2025-01-17T05:00:00Z","v":104188,"vw":45.210834},{"c":48.01,"h":48.13,"l":46,"n":3389,"o":46.27,"t":"2025-01-21T05:00:00Z","v":287837,"vw":47.405843},{"c":49.15,"h":49.519,"l":48.25,"n":4885,"o":49.09,"t":"2025-01-22T05:00:00Z","v":473263,"vw":49.048889},{"c":51.14,"h":51.64,"l":48.77,"n":4715,"o":49.15,"t":"2025-01-23T05:00:00Z","v":456094,"vw":50.729876},{"c":51.35,"h":51.93,"l":50.8001,"n":4384,"o":51.61,"t":"2025-01-24T05:00:00Z","v":466263,"vw":51.472618},{"c":44.36,"h":46.805,"l":43.6301,"n":9005,"o":46.68,"t":"2025-01-27T05:00:00Z","v":750189,"vw":45.055397},{"c":45.19,"h":45.22,"l":43.4219,"n":3579,"o":45.22,"t":"2025-01-28T05:00:00Z","v":332090,"vw":44.275733},{"c":45.93,"h":46.65,"l":45,"n":2262,"o":45.11,"t":"2025-01-29T05:00:00Z","v":198064,"vw":45.909272},{"c":48.31,"h":48.46,"l":46.5,"n":3033,"o":46.81,"t":"2025-01-30T05:00:00Z","v":285958,"vw":47.804103},{"c":47.62,"h":49.249,"l":47.0901,"n":2530,"o":48.5,"t":"2025-01-31T05:00:00Z","v":195513,"vw":48.319192},{"c":47.97,"h":48.4,"l":45.25,"n":2199,"o":45.61,"t":"2025-02-03T05:00:00Z","v":138508,"vw":47.05215},{"c":48.37,"h":48.66,"l":47.3442,"n":1588,"o":48.66,"t":"2025-02-04T05:00:00Z","v":113835,"vw":48.045479},{"c":49.66,"h":50.0236,"l":48.0964,"n":1766,"o":48.59,"t":"2025-02-05T05:00:00Z","v":135251,"vw":49.214539},{"c":48.83,"h":50.17,"l":48.3644,"n":1821,"o":50,"t":"2025-02-06T05:00:00Z","v":130464,"vw":49.026274},{"c":51.06,"h":52.0977,"l":49.15,"n":3037,"o":49.35,"t":"2025-02-07T05:00:00Z","v":243391,"vw":50.987089},{"c":51.49,"h":51.86,"l":50.865,"n":4271,"o":51.28,"t":"2025-02-10T05:00:00Z","v":406980,"vw":51.326877},{"c":50.23,"h":51.3,"l":49.7078,"n":2065,"o":51.3,"t":"2025-02-11T05:00:00Z","v":151068,"vw":50.461828},{"c":51.07,"h":51.52,"l":48.9056,"n":2081,"o":49.39,"t":"2025-02-12T05:00:00Z","v":176501,"vw":50.838455},{"c":50.85,"h":51.0177,"l":49.5134,"n":2105,"o":51.01,"t":"2025-02-13T05:00:00Z","v":227957,"vw":50.157832},{"c":49.82,"h":51.11,"l":49.6067,"n":1706,"o":51,"t":"2025-02-14T05:00:00Z","v":139474,"vw":50.14727},{"c":49.63,"h":50.42,"l":49.22,"n":1840,"o":50.21,"t":"2025-02-18T05:00:00Z","v":160357,"vw":49.659093},{"c":48.31,"h":49.38,"l":48.1585,"n":2153,"o":49.38,"t":"2025-02-19T05:00:00Z","v":127935,"vw":48.651502},{"c":47.6,"h":48.45,"l":46.805,"n":1937,"o":48.45,"t":"2025-02-20T05:00:00Z","v":143456,"vw":47.453445},{"c":45.25,"h":47.95,"l":44.7,"n":3106,"o":47.95,"t":"2025-02-21T05:00:00Z","v":240635,"vw":45.882281},{"c":43.33,"h":45,"l":43.08,"n":2485,"o":45,"t":"2025-02-24T05:00:00Z","v":187176,"vw":43.902827},{"c":42.91,"h":43.5,"l":41.85,"n":1916,"o":43.19,"t":"2025-02-25T05:00:00Z","v":173158,"vw":42.44704},{"c":44.06,"h":44.86,"l":43.6323,"n":1518,"o":44.14,"t":"2025-02-26T05:00:00Z","v":123145,"vw":44.390288},{"c":42.63,"h":45.25,"l":42.42,"n":1594,"o":45.25,"t":"2025-02-27T05:00:00Z","v":110718,"vw":43.456318},{"c":43.14,"h":43.14,"l":41.4301,"n":1692,"o":41.77,"t":"2025-02-28T05:00:00Z","v":90143,"vw":42.283944},{"c":41.1,"h":43.63,"l":40.71,"n":1873,"o":43.63,"t":"2025-03-03T05:00:00Z","v":116183,"vw":41.847039},{"c":41.63,"h":42.38,"l":39.85,"n":1858,"o":40.28,"t":"2025-03-04T05:00:00Z","v":131983,"vw":40.85144},{"c":41.98,"h":42.18,"l":41.083,"n":1070,"o":42.01,"t":"2025-03-05T05:00:00Z","v":66482,"vw":41.564592},{"c":40.03,"h":41.34,"l":39.76,"n":1664,"o":41.28,"t":"2025-03-06T05:00:00Z","v":124585,"vw":40.3885},{"c":40.26,"h":40.376,"l":39.0502,"n":1242,"o":40.01,"t":"2025-03-07T05:00:00Z","v":88434,"vw":39.66999},{"c":38.59,"h":39.37,"l":38.13,"n":1941,"o":39.14,"t":"2025-03-10T04:00:00Z","v":197643,"vw":38.618544},{"c":39.61,"h":39.96,"l":38.4569,"n":1242,"o":38.67,"t":"2025-03-11T04:00:00Z","v":82917,"vw":39.212707},{"c":40.21,"h":40.99,"l":39.6142,"n":1330,"o":40.5,"t":"2025-03-12T04:00:00Z","v":90357,"vw":40.396937},{"c":39.3048,"h":40.22,"l":39.1,"n":863,"o":39.96,"t":"2025-03-13T04:00:00Z","v":61602,"vw":39.468523},{"c":40.96,"h":41.12,"l":39.97,"n":899,"o":40.01,"t":"2025-03-14T04:00:00Z","v":82895,"vw":40.705423},{"c":41.9,"h":42.1776,"l":41.2,"n":1539,"o":41.47,"t":"2025-03-17T04:00:00Z","v":132660,"vw":41.882446},{"c":41.05,"h":41.4,"l":40.6,"n":924,"o":41.4,"t":"2025-03-18T04:00:00Z","v":50950,"vw":40.977969},{"c":42.06,"h":42.26,"l":40.9,"n":874,"o":41.01,"t":"2025-03-19T04:00:00Z","v":72300,"vw":41.564604},{"c":41.76,"h":42.579,"l":41.38,"n":627,"o":41.38,"t":"2025-03-20T04:00:00Z","v":56672,"vw":42.068416},{"c":41.59,"h":41.6035,"l":41.02,"n":640,"o":41.41,"t":"2025-03-21T04:00:00Z","v":50114,"vw":41.287539},{"c":43.01,"h":43.01,"l":42.4,"n":844,"o":42.52,"t":"2025-03-24T04:00:00Z","v":46951,"vw":42.731013},{"c":42.04,"h":42.7,"l":41.71,"n":990,"o":42.65,"t":"2025-03-25T04:00:00Z","v":52926,"vw":42.074763},{"c":40.62,"h":42.04,"l":40.55,"n":812,"o":42.04,"t":"2025-03-26T04:00:00Z","v":59790,"vw":40.928703},{"c":39.93,"h":40.54,"l":39.58,"n":995,"o":40.4,"t":"2025-03-27T04:00:00Z","v":47636,"vw":39.925037},{"c":38.67,"h":39.645,"l":38.59,"n":871,"o":39.39,"t":"2025-03-28T04:00:00Z","v":62625,"vw":39.012007},{"c":38.13,"h":38.41,"l":37.406,"n":1064,"o":38,"t":"2025-03-31T04:00:00Z","v":71905,"vw":37.914386},{"c":38.7,"h":38.9698,"l":37.725,"n":859,"o":38.19,"t":"2025-04-01T04:00:00Z","v":97034,"vw":38.525826},{"c":39.35,"h":39.4,"l":37.95,"n":835,"o":37.95,"t":"2025-04-02T04:00:00Z","v":41057,"vw":38.877709},{"c":37.5,"h":38.2741,"l":37.32,"n":1037,"o":38.08,"t":"2025-04-03T04:00:00Z","v":81279,"vw":37.706439},{"c":34.67,"h":36.2,"l":33.96,"n":2206,"o":36,"t":"2025-04-04T04:00:00Z","v":201559,"vw":34.746443},{"c":34.81,"h":35.99,"l":32.7,"n":1397,"o":33.46,"t":"2025-04-07T04:00:00Z","v":137700,"vw":34.287447},{"c":34.4819,"h":36.4986,"l":34.07,"n":968,"o":36.47,"t":"2025-04-08T04:00:00Z","v":90851,"vw":35.759127},{"c":38.25,"h":38.49,"l":33.87,"n":1062,"o":33.87,"t":"2025-04-09T04:00:00Z","v":118733,"vw":35.955971},{"c":37.16,"h":37.81,"l":36.2001,"n":741,"o":37.31,"t":"2025-04-10T04:00:00Z","v":64595,"vw":37.154963},{"c":38.43,"h":38.4699,"l":37.0353,"n":630,"o":37.18,"t":"2025-04-11T04:00:00Z","v":54083,"vw":37.857855},{"c":38.67,"h":39.52,"l":38.146,"n":618,"o":39.52,"t":"2025-04-14T04:00:00Z","v":49370,"vw":38.828303},{"c":38.66,"h":39.09,"l":38.4688,"n":555,"o":38.66,"t":"2025-04-15T04:00:00Z","v":41970,"vw":38.668395},{"c":38.42,"h":38.8,"l":37.9,"n":597,"o":38.35,"t":"2025-04-16T04:00:00Z","v":43925,"vw":38.327164},{"c":38.4,"h":38.8853,"l":38.2083,"n":476,"o":38.71,"t":"2025-04-17T04:00:00Z","v":20427,"vw":38.514824},{"c":37.47,"h":38.58,"l":36.8695,"n":719,"o":38.42,"t":"2025-04-21T04:00:00Z","v":39050,"vw":37.382635},{"c":38.3321,"h":38.5664,"l":37.71,"n":573,"o":37.71,"t":"2025-04-22T04:00:00Z","v":58469,"vw":38.135428},{"c":38.99,"h":39.89,"l":38.87,"n":509,"o":39.53,"t":"2025-04-23T04:00:00Z","v":27908,"vw":39.48097},{"c":40.21,"h":40.2628,"l":39.35,"n":611,"o":39.46,"t":"2025-04-24T04:00:00Z","v":74126,"vw":39.796662},{"c":40.41,"h":40.5068,"l":39.9285,"n":449,"o":40.27,"t":"2025-04-25T04:00:00Z","v":30475,"vw":40.225445},{"c":40.745,"h":40.8497,"l":40.06,"n":610,"o":40.32,"t":"2025-04-28T04:00:00Z","v":43827,"vw":40.452689},{"c":41.1,"h":41.2535,"l":40.66,"n":581,"o":40.79,"t":"2025-04-29T04:00:00Z","v":43365,"vw":41.006097},{"c":40.8603,"h":40.878,"l":39.809,"n":598,"o":40.25,"t":"2025-04-30T04:00:00Z","v":33199,"vw":40.219034},{"c":41.73,"h":42.07,"l":41.3,"n":655,"o":41.34,"t":"2025-05-01T04:00:00Z","v":44466,"vw":41.685401},{"c":42.7,"h":42.93,"l":42.29,"n":690,"o":42.29,"t":"2025-05-02T04:00:00Z","v":49246,"vw":42.65025},{"c":42.5,"h":42.67,"l":42.0983,"n":511,"o":42.3,"t":"2025-05-05T04:00:00Z","v":23742,"vw":42.373374},{"c":43.25,"h":43.36,"l":42.22,"n":793,"o":42.22,"t":"2025-05-06T04:00:00Z","v":65244,"vw":42.949297},{"c":43.02,"h":43.31,"l":42.7,"n":579,"o":43.3,"t":"2025-05-07T04:00:00Z","v":53275,"vw":43.009665},{"c":43.48,"h":43.7974,"l":43.26,"n":627,"o":43.61,"t":"2025-05-08T04:00:00Z","v":33655,"vw":43.636908},{"c":43.84,"h":43.86,"l":43.12,"n":627,"o":43.72,"t":"2025-05-09T04:00:00Z","v":56110,"vw":43.441961},{"c":44.71,"h":45.2,"l":44.3301,"n":1059,"o":45.2,"t":"2025-05-12T04:00:00Z","v":274550,"vw":44.721321},{"c":45.4,"h":45.87,"l":44.585,"n":1486,"o":44.63,"t":"2025-05-13T04:00:00Z","v":108378,"vw":45.581598},{"c":45.73,"h":46,"l":45.5536,"n":832,"o":46,"t":"2025-05-14T04:00:00Z","v":68415,"vw":45.725429},{"c":45.91,"h":46.05,"l":45.38,"n":825,"o":45.71,"t":"2025-05-15T04:00:00Z","v":58228,"vw":45.8171},{"c":46.45,"h":46.48,"l":45.85,"n":909,"o":45.85,"t":"2025-05-16T04:00:00Z","v":58458,"vw":46.182396},{"c":46.865,"h":46.87,"l":45.51,"n":828,"o":45.62,"t":"2025-05-19T04:00:00Z","v":53380,"vw":46.339218},{"c":46.72,"h":46.92,"l":46.3223,"n":607,"o":46.92,"t":"2025-05-20T04:00:00Z","v":27644,"vw":46.62173},{"c":46.57,"h":47.4735,"l":46.3936,"n":966,"o":46.78,"t":"2025-05-21T04:00:00Z","v":65355,"vw":47.031541},{"c":46.96,"h":47.2884,"l":46.165,"n":798,"o":46.74,"t":"2025-05-22T04:00:00Z","v":65753,"vw":46.854758},{"c":49.97,"h":50.27,"l":48.09,"n":4637,"o":49.04,"t":"2025-05-23T04:00:00Z","v":338908,"vw":49.516143},{"c":51.59,"h":51.5939,"l":50.31,"n":3529,"o":51.4,"t":"2025-05-27T04:00:00Z","v":360624,"vw":51.289549},{"c":51.22,"h":51.68,"l":51,"n":2232,"o":51.43,"t":"2025-05-28T04:00:00Z","v":157291,"vw":51.39667},{"c":50.54,"h":52,"l":50.29,"n":1999,"o":52,"t":"2025-05-29T04:00:00Z","v":126635,"vw":50.766393},{"c":50.66,"h":50.69,"l":49.6611,"n":2340,"o":50.07,"t":"2025-05-30T04:00:00Z","v":173875,"vw":50.275997},{"c":50.93,"h":51,"l":50.1619,"n":1743,"o":50.35,"t":"2025-06-02T04:00:00Z","v":139306,"vw":50.666994},{"c":51.33,"h":52.57,"l":51,"n":3135,"o":52.57,"t":"2025-06-03T04:00:00Z","v":279313,"vw":51.560608},{"c":51.65,"h":51.78,"l":50.86,"n":2073,"o":51.69,"t":"2025-06-04T04:00:00Z","v":203720,"vw":51.410689},{"c":51.42,"h":52.115,"l":51.03,"n":2309,"o":51.96,"t":"2025-06-05T04:00:00Z","v":156333,"vw":51.637872},{"c":52.43,"h":52.48,"l":51.385,"n":1665,"o":52,"t":"2025-06-06T04:00:00Z","v":156246,"vw":52.15132},{"c":53.22,"h":53.6196,"l":52.5989,"n":4488,"o":53.37,"t":"2025-06-09T04:00:00Z","v":303840,"vw":53.300678},{"c":51.93,"h":53.35,"l":51.37,"n":3753,"o":53.35,"t":"2025-06-10T04:00:00Z","v":209560,"vw":52.145557},{"c":53.72,"h":53.905,"l":52.04,"n":2753,"o":52.39,"t":"2025-06-11T04:00:00Z","v":223495,"vw":53.418296},{"c":53.88,"h":54.41,"l":53.312,"n":2794,"o":53.7,"t":"2025-06-12T04:00:00Z","v":255194,"vw":54.079445},{"c":53.52,"h":54.0099,"l":53,"n":1881,"o":53.31,"t":"2025-06-13T04:00:00Z","v":105910,"vw":53.544066},{"c":54.92,"h":55.7799,"l":54.6001,"n":3218,"o":55.15,"t":"2025-06-16T04:00:00Z","v":254774,"vw":55.28211},{"c":54.25,"h":55.22,"l":53.8001,"n":2356,"o":55.22,"t":"2025-06-17T04:00:00Z","v":137214,"vw":54.437882},{"c":54.47,"h":54.69,"l":54.125,"n":2011,"o":54.57,"t":"2025-06-18T04:00:00Z","v":131297,"vw":54.450391},{"c":53.99,"h":55.15,"l":53.8006,"n":1957,"o":55.15,"t":"2025-06-20T04:00:00Z","v":107704,"vw":54.319793},{"c":54.42,"h":54.6848,"l":53.15,"n":2211,"o":54,"t":"2025-06-23T04:00:00Z","v":145223,"vw":54.141638},{"c":56.22,"h":56.315,"l":55.15,"n":2676,"o":55.17,"t":"2025-06-24T04:00:00Z","v":225831,"vw":55.891718},{"c":55.21,"h":56.59,"l":55.11,"n":2583,"o":56.59,"t":"2025-06-25T04:00:00Z","v":292049,"vw":55.472126},{"c":56.19,"h":56.29,"l":55.1,"n":2336,"o":55.43,"t":"2025-06-26T04:00:00Z","v":181782,"vw":55.999216},{"c":55.99,"h":56.82,"l":55.4475,"n":2437,"o":56.82,"t":"2025-06-27T04:00:00Z","v":161436,"vw":56.118236},{"c":56.56,"h":56.6474,"l":55.7717,"n":2591,"o":56.6,"t":"2025-06-30T04:00:00Z","v":201678,"vw":56.362377},{"c":55.08,"h":56.51,"l":54.7,"n":3586,"o":56.51,"t":"2025-07-01T04:00:00Z","v":331622,"vw":55.328981},{"c":54.98,"h":55.1599,"l":54.5,"n":2184,"o":54.94,"t":"2025-07-02T04:00:00Z","v":149406,"vw":54.882512},{"c":55.66,"h":55.69,"l":54.85,"n":1864,"o":55.43,"t":"2025-07-03T04:00:00Z","v":141724,"vw":55.457022},{"c":55.86,"h":55.87,"l":54.8,"n":2303,"o":55.55,"t":"2025-07-07T04:00:00Z","v":149216,"vw":55.447981},{"c":55.28,"h":56.3899,"l":54.63,"n":1923,"o":56,"t":"2025-07-08T04:00:00Z","v":127742,"vw":55.327056},{"c":55.55,"h":55.6199,"l":54.81,"n":1750,"o":55.12,"t":"2025-07-09T04:00:00Z","v":158817,"vw":55.264991},{"c":55.73,"h":55.92,"l":54.77,"n":1615,"o":55.75,"t":"2025-07-10T04:00:00Z","v":145522,"vw":55.493795},{"c":55.91,"h":56.07,"l":55.1263,"n":1574,"o":55.26,"t":"2025-07-11T04:00:00Z","v":93785,"vw":55.694724},{"c":57.5,"h":57.5617,"l":55.9,"n":3219,"o":55.94,"t":"2025-07-14T04:00:00Z","v":276048,"vw":56.951465},{"c":56.99,"h":58,"l":56.67,"n":2328,"o":58,"t":"2025-07-15T04:00:00Z","v":156821,"vw":57.095085},{"c":57.71,"h":57.76,"l":56.26,"n":3105,"o":57,"t":"2025-07-16T04:00:00Z","v":264650,"vw":57.160857},{"c":58.6,"h":58.62,"l":57.66,"n":2274,"o":57.66,"t":"2025-07-17T04:00:00Z","v":193359,"vw":58.231432},{"c":59.62,"h":59.9089,"l":58.98,"n":3022,"o":58.98,"t":"2025-07-18T04:00:00Z","v":244315,"vw":59.535212},{"c":58.37,"h":60.33,"l":58.37,"n":3004,"o":60.33,"t":"2025-07-21T04:00:00Z","v":186778,"vw":59.152992},{"c":58.14,"h":58.5,"l":57.01,"n":1848,"o":58.5,"t":"2025-07-22T04:00:00Z","v":127979,"vw":57.795468},{"c":60.04,"h":60.27,"l":59.12,"n":3212,"o":59.18,"t":"2025-07-23T04:00:00Z","v":262174,"vw":59.85342},{"c":60.65,"h":61.0899,"l":60,"n":3327,"o":60.25,"t":"2025-07-24T04:00:00Z","v":283258,"vw":60.612971},{"c":61.24,"h":61.38,"l":60.25,"n":2785,"o":60.7,"t":"2025-07-25T04:00:00Z","v":212778,"vw":60.94909},{"c":60.88,"h":61.62,"l":60.17,"n":4013,"o":61.62,"t":"2025-07-28T04:00:00Z","v":355253,"vw":60.649108},{"c":60.03,"h":61.43,"l":59.795,"n":2398,"o":61.15,"t":"2025-07-29T04:00:00Z","v":182965,"vw":60.479287},{"c":60.55,"h":61.03,"l":60,"n":2055,"o":60.03,"t":"2025-07-30T04:00:00Z","v":152557,"vw":60.568524},{"c":60.2,"h":61.15,"l":59.91,"n":2607,"o":61.06,"t":"2025-07-31T04:00:00Z","v":207492,"vw":60.543752},{"c":58.54,"h":59.1137,"l":57.06,"n":3837,"o":58.71,"t":"2025-08-01T04:00:00Z","v":289376,"vw":58.094552},{"c":59.97,"h":60.08,"l":59.1,"n":2438,"o":59.54,"t":"2025-08-04T04:00:00Z","v":165817,"vw":59.793316},{"c":60.74,"h":61.222,"l":59.7141,"n":2330,"o":60.85,"t":"2025-08-05T04:00:00Z","v":189767,"vw":60.658031},{"c":61.41,"h":61.79,"l":60.7334,"n":4011,"o":61.19,"t":"2025-08-06T04:00:00Z","v":261374,"vw":61.472032},{"c":60.71,"h":61.61,"l":60.0073,"n":3844,"o":61.61,"t":"2025-08-07T04:00:00Z","v":281853,"vw":60.627782},{"c":59.89,"h":61.059,"l":59.681,"n":2496,"o":60.81,"t":"2025-08-08T04:00:00Z","v":220657,"vw":60.194051},{"c":59.7,"h":60.035,"l":59.1,"n":2510,"o":60,"t":"2025-08-11T04:00:00Z","v":182667,"vw":59.744246},{"c":61.22,"h":61.31,"l":59.7,"n":2292,"o":59.99,"t":"2025-08-12T04:00:00Z","v":190519,"vw":60.731196},{"c":60.35,"h":61.7099,"l":59.4216,"n":3070,"o":61.68,"t":"2025-08-13T04:00:00Z","v":183276,"vw":60.33647},{"c":59.5,"h":60.32,"l":59.18,"n":2213,"o":59.88,"t":"2025-08-14T04:00:00Z","v":124755,"vw":59.683274},{"c":58.88,"h":59.82,"l":58.375,"n":2074,"o":59.82,"t":"2025-08-15T04:00:00Z","v":131527,"vw":58.945271},{"c":58.87,"h":58.978,"l":58.4278,"n":2055,"o":58.83,"t":"2025-08-18T04:00:00Z","v":119680,"vw":58.748564},{"c":57.25,"h":58.585,"l":57.01,"n":2948,"o":58.58,"t":"2025-08-19T04:00:00Z","v":232962,"vw":57.441266},{"c":56.7,"h":56.97,"l":55.5501,"n":3198,"o":56.97,"t":"2025-08-20T04:00:00Z","v":246441,"vw":56.207399},{"c":57.04,"h":57.51,"l":56.8001,"n":1674,"o":56.85,"t":"2025-08-21T04:00:00Z","v":142481,"vw":57.128329},{"c":58.47,"h":58.88,"l":57.305,"n":2827,"o":57.81,"t":"2025-08-22T04:00:00Z","v":168499,"vw":58.479675},{"c":58.3,"h":58.65,"l":58.02,"n":1870,"o":58.63,"t":"2025-08-25T04:00:00Z","v":116021,"vw":58.409093},{"c":59.46,"h":59.58,"l":58.39,"n":1992,"o":58.39,"t":"2025-08-26T04:00:00Z","v":120794,"vw":59.227195},{"c":59.04,"h":59.4855,"l":58.9056,"n":2182,"o":59.42,"t":"2025-08-27T04:00:00Z","v":145197,"vw":59.282391},{"c":60.19,"h":60.57,"l":59.385,"n":2894,"o":59.66,"t":"2025-08-28T04:00:00Z","v":281752,"vw":60.271441},{"c":58.79,"h":60.22,"l":58.25,"n":2978,"o":60.22,"t":"2025-08-29T04:00:00Z","v":204671,"vw":58.810358},{"c":58.14,"h":58.14,"l":56.72,"n":3024,"o":57.55,"t":"2025-09-02T04:00:00Z","v":188815,"vw":57.489842},{"c":58,"h":58.5899,"l":57.71,"n":1906,"o":58.41,"t":"2025-09-03T04:00:00Z","v":112933,"vw":58.184326},{"c":57.93,"h":58.42,"l":57.6186,"n":1542,"o":58.42,"t":"2025-09-04T04:00:00Z","v":88015,"vw":57.896115},{"c":58.03,"h":58.5668,"l":56.9719,"n":1781,"o":58.51,"t":"2025-09-05T04:00:00Z","v":120670,"vw":57.544212},{"c":58.36,"h":58.62,"l":57.8701,"n":1713,"o":58.31,"t":"2025-09-08T04:00:00Z","v":100900,"vw":58.304204},{"c":58.8,"h":58.8699,"l":58.11,"n":1818,"o":58.44,"t":"2025-09-09T04:00:00Z","v":128458,"vw":58.565947},{"c":59.84,"h":60.3,"l":59.5,"n":2667,"o":59.52,"t":"2025-09-10T04:00:00Z","v":222102,"vw":59.933173},{"c":60.8,"h":61.15,"l":59.84,"n":4366,"o":60.01,"t":"2025-09-11T04:00:00Z","v":293047,"vw":60.756005},{"c":60.56,"h":60.8,"l":60.2011,"n":1670,"o":60.8,"t":"2025-09-12T04:00:00Z","v":217562,"vw":60.387495},{"c":63.05,"h":63.11,"l":60.7965,"n":3878,"o":61.02,"t":"2025-09-15T04:00:00Z","v":260777,"vw":62.073457},{"c":61.84,"h":63.43,"l":61.45,"n":3718,"o":63.43,"t":"2025-09-16T04:00:00Z","v":237116,"vw":61.971037},{"c":61.56,"h":62.1,"l":60.99,"n":2168,"o":62.1,"t":"2025-09-17T04:00:00Z","v":174007,"vw":61.63186},{"c":62.93,"h":63.6,"l":61.785,"n":4116,"o":62.35,"t":"2025-09-18T04:00:00Z","v":262649,"vw":62.905389},{"c":65.86,"h":65.9693,"l":63.135,"n":4923,"o":63.26,"t":"2025-09-19T04:00:00Z","v":326739,"vw":64.634838},{"c":67.1,"h":67.2533,"l":64.55,"n":5837,"o":65.93,"t":"2025-09-22T04:00:00Z","v":415688,"vw":66.162323},{"c":66.58,"h":67.29,"l":65.8816,"n":4956,"o":67.29,"t":"2025-09-23T04:00:00Z","v":348449,"vw":66.734936},{"c":65.08,"h":67.24,"l":65.0237,"n":4537,"o":67.24,"t":"2025-09-24T04:00:00Z","v":309471,"vw":65.760643},{"c":65.06,"h":65.255,"l":62.9301,"n":3762,"o":63.84,"t":"2025-09-25T04:00:00Z","v":359049,"vw":64.276048},{"c":65.03,"h":65.47,"l":64.3601,"n":2292,"o":65.15,"t":"2025-09-26T04:00:00Z","v":164059,"vw":64.781885},{"c":65.45,"h":66.23,"l":65.1756,"n":2638,"o":66,"t":"2025-09-29T04:00:00Z","v":182848,"vw":65.55989},{"c":65.04,"h":65.66,"l":64.64,"n":4347,"o":65.3,"t":"2025-09-30T04:00:00Z","v":382424,"vw":65.036984},{"c":65.8,"h":65.9699,"l":64.66,"n":3500,"o":65.03,"t":"2025-10-01T04:00:00Z","v":252489,"vw":65.425689},{"c":66.83,"h":66.84,"l":65.5979,"n":4042,"o":66.62,"t":"2025-10-02T04:00:00Z","v":389846,"vw":66.396055},{"c":67.52,"h":68.379,"l":67.07,"n":4827,"o":67.52,"t":"2025-10-03T04:00:00Z","v":372651,"vw":67.66621},{"c":68.77,"h":69.6599,"l":68.41,"n":4630,"o":68.64,"t":"2025-10-06T04:00:00Z","v":357957,"vw":68.947273},{"c":68.29,"h":69.82,"l":67.766,"n":4175,"o":69.33,"t":"2025-10-07T04:00:00Z","v":299189,"vw":68.700745},{"c":68.82,"h":69,"l":68.35,"n":3062,"o":68.51,"t":"2025-10-08T04:00:00Z","v":217158,"vw":68.676801},{"c":69.26,"h":69.77,"l":68.4,"n":3636,"o":69.71,"t":"2025-10-09T04:00:00Z","v":297158,"vw":69.154783},{"c":67.62,"h":70.8399,"l":67.5,"n":4715,"o":69.01,"t":"2025-10-10T04:00:00Z","v":339458,"vw":69.242939},{"c":71.17,"h":71.439,"l":69.01,"n":4054,"o":69.57,"t":"2025-10-13T04:00:00Z","v":286593,"vw":70.835751},{"c":71.64,"h":72.57,"l":68.94,"n":3978,"o":70.25,"t":"2025-10-14T04:00:00Z","v":262158,"vw":71.085142},{"c":72.7,"h":74.29,"l":71.0676,"n":4988,"o":73.48,"t":"2025-10-15T04:00:00Z","v":351963,"vw":72.79642},{"c":71.62,"h":74.2,"l":71.31,"n":3771,"o":74.2,"t":"2025-10-16T04:00:00Z","v":313632,"vw":72.484049},{"c":70.27,"h":71.78,"l":69.5188,"n":4004,"o":70.81,"t":"2025-10-17T04:00:00Z","v":343886,"vw":70.676516},{"c":70.59,"h":71.35,"l":70.052,"n":3110,"o":71.35,"t":"2025-10-20T04:00:00Z","v":269870,"vw":70.698482},{"c":68.56,"h":70.015,"l":68.3,"n":3931,"o":69.81,"t":"2025-10-21T04:00:00Z","v":288344,"vw":68.931102},{"c":66.7,"h":68.43,"l":65.51,"n":6088,"o":68.19,"t":"2025-10-22T04:00:00Z","v":483878,"vw":66.695864},{"c":68.7,"h":69,"l":67.14,"n":2537,"o":67.48,"t":"2025-10-23T04:00:00Z","v":242179,"vw":68.453164},{"c":70.61,"h":70.93,"l":70,"n":2749,"o":70.33,"t":"2025-10-24T04:00:00Z","v":175112,"vw":70.530514},{"c":70.89,"h":71.93,"l":70.0007,"n":3228,"o":71.93,"t":"2025-10-27T04:00:00Z","v":272421,"vw":70.820768},{"c":72.55,"h":73.43,"l":71.67,"n":4774,"o":72.79,"t":"2025-10-28T04:00:00Z","v":388214,"vw":72.713429},{"c":74.52,"h":75.03,"l":72.9,"n":3770,"o":72.96,"t":"2025-10-29T04:00:00Z","v":290430,"vw":74.005346},{"c":73.77,"h":74.79,"l":73.0301,"n":3061,"o":73.75,"t":"2025-10-30T04:00:00Z","v":214430,"vw":73.915044},{"c":73.3,"h":74.245,"l":72.4,"n":3192,"o":73.99,"t":"2025-10-31T04:00:00Z","v":241839,"vw":73.506077},{"c":72.61,"h":73.65,"l":72.0001,"n":2684,"o":73.65,"t":"2025-11-03T05:00:00Z","v":175493,"vw":72.77752},{"c":69.75,"h":71.29,"l":69.6517,"n":3632,"o":70.38,"t":"2025-11-04T05:00:00Z","v":270042,"vw":70.476886},{"c":70.27,"h":70.78,"l":69.54,"n":3179,"o":69.76,"t":"2025-11-05T05:00:00Z","v":200688,"vw":70.327454},{"c":68.07,"h":70.1079,"l":68.01,"n":3300,"o":70,"t":"2025-11-06T05:00:00Z","v":192280,"vw":68.802096},{"c":68.5,"h":68.5,"l":65.68,"n":4939,"o":66.43,"t":"2025-11-07T05:00:00Z","v":412644,"vw":66.915056},{"c":69.2,"h":70.29,"l":68.3311,"n":3358,"o":70.29,"t":"2025-11-10T05:00:00Z","v":182714,"vw":69.332618},{"c":68.2,"h":69.08,"l":67.8002,"n":1885,"o":69.08,"t":"2025-11-11T05:00:00Z","v":191075,"vw":68.306462},{"c":68.5,"h":69.06,"l":68.04,"n":1888,"o":68.77,"t":"2025-11-12T05:00:00Z","v":129583,"vw":68.503366},{"c":65.86,"h":68.3399,"l":65.5601,"n":2420,"o":68.33,"t":"2025-11-13T05:00:00Z","v":116642,"vw":66.645111},{"c":65.5,"h":66.435,"l":63.95,"n":3900,"o":64.25,"t":"2025-11-14T05:00:00Z","v":302460,"vw":65.576327},{"c":64.63,"h":65.9699,"l":64.12,"n":2500,"o":65.11,"t":"2025-11-17T05:00:00Z","v":133575,"vw":64.93514},{"c":64.41,"h":64.9394,"l":63.57,"n":1949,"o":63.7,"t":"2025-11-18T05:00:00Z","v":146414,"vw":64.199052},{"c":65.19,"h":65.58,"l":64.38,"n":2064,"o":64.65,"t":"2025-11-19T05:00:00Z","v":144353,"vw":65.015292},{"c":62.95,"h":67.125,"l":62.6501,"n":3123,"o":66.92,"t":"2025-11-20T05:00:00Z","v":314438,"vw":64.516121},{"c":62.22,"h":62.58,"l":60.75,"n":2997,"o":62.58,"t":"2025-11-21T05:00:00Z","v":278577,"vw":62.015308},{"c":63.58,"h":63.7,"l":62.21,"n":2004,"o":62.35,"t":"2025-11-24T05:00:00Z","v":117560,"vw":62.850256},{"c":64.2,"h":64.27,"l":62.55,"n":1430,"o":63.73,"t":"2025-11-25T05:00:00Z","v":92119,"vw":63.623385},{"c":65.3,"h":65.49,"l":64.67,"n":1465,"o":64.94,"t":"2025-11-26T05:00:00Z","v":93425,"vw":65.065226},{"c":65.84,"h":65.9799,"l":65.1501,"n":1095,"o":65.58,"t":"2025-11-28T05:00:00Z","v":58276,"vw":65.674401},{"c":64.33,"h":64.98,"l":64.13,"n":2120,"o":64.86,"t":"2025-12-01T05:00:00Z","v":98454,"vw":64.582305},{"c":64.72,"h":65.345,"l":64.31,"n":1809,"o":64.63,"t":"2025-12-02T05:00:00Z","v":128960,"vw":64.780796},{"c":65.6,"h":65.67,"l":64.2301,"n":1896,"o":65.03,"t":"2025-12-03T05:00:00Z","v":138286,"vw":65.082595},{"c":67.28,"h":67.52,"l":65.5795,"n":2213,"o":65.83,"t":"2025-12-04T05:00:00Z","v":182405,"vw":67.112938},{"c":66.6,"h":67.64,"l":66.31,"n":2762,"o":67.64,"t":"2025-12-05T05:00:00Z","v":186086,"vw":66.743142},{"c":66.48,"h":66.79,"l":65.9916,"n":1760,"o":66.79,"t":"2025-12-08T05:00:00Z","v":82559,"vw":66.413286},{"c":66.5,"h":67.05,"l":65.9636,"n":1361,"o":66.32,"t":"2025-12-09T05:00:00Z","v":64065,"vw":66.622649},{"c":67.09,"h":67.28,"l":65.58,"n":1980,"o":66.41,"t":"2025-12-10T05:00:00Z","v":123203,"vw":66.352626},{"c":67.97,"h":68.075,"l":66.12,"n":1891,"o":66.6,"t":"2025-12-11T05:00:00Z","v":97278,"vw":67.314847},{"c":65.76,"h":67.97,"l":65.3285,"n":2870,"o":67.97,"t":"2025-12-12T05:00:00Z","v":153097,"vw":66.372505},{"c":65.14,"h":66.26,"l":64.96,"n":2354,"o":66.26,"t":"2025-12-15T05:00:00Z","v":113918,"vw":65.446533},{"c":64.93,"h":65.28,"l":64.11,"n":2214,"o":64.36,"t":"2025-12-16T05:00:00Z","v":76143,"vw":64.597672},{"c":62.86,"h":65.1,"l":62.56,"n":2633,"o":64.91,"t":"2025-12-17T05:00:00Z","v":215133,"vw":63.157049},{"c":63.62,"h":64.3724,"l":63.4,"n":2295,"o":63.95,"t":"2025-12-18T05:00:00Z","v":148812,"vw":63.855159},{"c":65.22,"h":65.385,"l":64.13,"n":2214,"o":64.13,"t":"2025-12-19T05:00:00Z","v":133928,"vw":65.15588},{"c":65.61,"h":65.8699,"l":65.07,"n":2949,"o":65.85,"t":"2025-12-22T05:00:00Z","v":150051,"vw":65.55602},{"c":65.88,"h":66.09,"l":65.29,"n":1828,"o":65.29,"t":"2025-12-23T05:00:00Z","v":95484,"vw":65.798289},{"c":66.02,"h":66.07,"l":65.61,"n":1040,"o":66.06,"t":"2025-12-24T05:00:00Z","v":51374,"vw":65.894367},{"c":65.58,"h":65.8,"l":65.17,"n":1742,"o":65.8,"t":"2025-12-26T05:00:00Z","v":68865,"vw":65.414067},{"c":65.3,"h":65.95,"l":65.0701,"n":1852,"o":65.25,"t":"2025-12-29T05:00:00Z","v":83264,"vw":65.271182},{"c":64.06,"h":64.77,"l":63.93,"n":2090,"o":64.77,"t":"2025-12-30T05:00:00Z","v":76200,"vw":64.217194},{"c":63.5,"h":64.2,"l":63.5,"n":1686,"o":64.2,"t":"2025-12-31T05:00:00Z","v":100209,"vw":63.804325},{"c":66.06,"h":66.1534,"l":64.36,"n":3198,"o":64.52,"t":"2026-01-02T05:00:00Z","v":177849,"vw":65.719938},{"c":68.02,"h":68.2499,"l":67.1,"n":4354,"o":67.45,"t":"2026-01-05T05:00:00Z","v":246908,"vw":67.673003},{"c":67.93,"h":68.18,"l":67,"n":2745,"o":67.52,"t":"2026-01-06T05:00:00Z","v":133073,"vw":67.568339},{"c":67.4,"h":68.28,"l":67.11,"n":3364,"o":68.19,"t":"2026-01-07T05:00:00Z","v":160966,"vw":67.6664},{"c":67.04,"h":67.68,"l":66.54,"n":2687,"o":67.57,"t":"2026-01-08T05:00:00Z","v":93848,"vw":67.019063},{"c":68.61,"h":69.6,"l":68.52,"n":3559,"o":69.23,"t":"2026-01-09T05:00:00Z","v":172803,"vw":68.984761},{"c":69.34,"h":69.42,"l":68.5,"n":3699,"o":68.75,"t":"2026-01-12T05:00:00Z","v":258647,"vw":69.032892},{"c":69.22,"h":69.9,"l":68.9,"n":3544,"o":69.9,"t":"2026-01-13T05:00:00Z","v":192229,"vw":69.442813},{"c":69.65,"h":69.87,"l":68.7601,"n":2815,"o":69.34,"t":"2026-01-14T05:00:00Z","v":131092,"vw":69.418717},{"c":70.46,"h":71.15,"l":70.28,"n":2634,"o":70.35,"t":"2026-01-15T05:00:00Z","v":136096,"vw":70.771834},{"c":70.78,"h":70.9886,"l":69.88,"n":3197,"o":70.43,"t":"2026-01-16T05:00:00Z","v":147818,"vw":70.586414},{"c":69.66,"h":70.875,"l":69.4,"n":4099,"o":70.14,"t":"2026-01-20T05:00:00Z","v":195788,"vw":70.214327},{"c":71.17,"h":71.384,"l":69.69,"n":3761,"o":70.88,"t":"2026-01-21T05:00:00Z","v":176002,"vw":70.726422},{"c":71.02,"h":71.94,"l":70.5,"n":3290,"o":71.8,"t":"2026-01-22T05:00:00Z","v":162067,"vw":71.182293},{"c":71.09,"h":71.25,"l":70.29,"n":2308,"o":71.05,"t":"2026-01-23T05:00:00Z","v":104166,"vw":70.961154},{"c":70.07,"h":71.59,"l":69.7501,"n":3889,"o":71.26,"t":"2026-01-26T05:00:00Z","v":186493,"vw":70.380577},{"c":71.4,"h":71.5899,"l":69.76,"n":2984,"o":70.43,"t":"2026-01-27T05:00:00Z","v":130372,"vw":70.946851},{"c":72.59,"h":72.67,"l":70.9122,"n":2940,"o":71.62,"t":"2026-01-28T05:00:00Z","v":146630,"vw":71.813335},{"c":72.07,"h":73.22,"l":70.2,"n":4350,"o":72.9,"t":"2026-01-29T05:00:00Z","v":204108,"vw":71.408141},{"c":69.43,"h":71.61,"l":69.09,"n":4055,"o":70.82,"t":"2026-01-30T05:00:00Z","v":171228,"vw":70.029237},{"c":69.12,"h":69.78,"l":68.53,"n":2645,"o":69.32,"t":"2026-02-02T05:00:00Z","v":110195,"vw":69.088761},{"c":70.58,"h":71.0999,"l":69.21,"n":2321,"o":69.98,"t":"2026-02-03T05:00:00Z","v":119221,"vw":70.122648},{"c":68.11,"h":71.31,"l":66.6501,"n":3804,"o":71.31,"t":"2026-02-04T05:00:00Z","v":168151,"vw":67.904374},{"c":66.79,"h":67.89,"l":66.38,"n":2928,"o":66.99,"t":"2026-02-05T05:00:00Z","v":127105,"vw":66.977169},{"c":70.15,"h":70.165,"l":68.1002,"n":2524,"o":68.23,"t":"2026-02-06T05:00:00Z","v":181675,"vw":69.072404},{"c":71.92,"h":72.0427,"l":70.15,"n":2724,"o":70.28,"t":"2026-02-09T05:00:00Z","v":123829,"vw":71.533441},{"c":71.02,"h":72.1,"l":71.02,"n":1911,"o":72.1,"t":"2026-02-10T05:00:00Z","v":183310,"vw":71.354455},{"c":71.2,"h":72.25,"l":70.23,"n":1983,"o":72.01,"t":"2026-02-11T05:00:00Z","v":148388,"vw":71.104574},{"c":69.89,"h":71.9119,"l":69.875,"n":2168,"o":71.5,"t":"2026-02-12T05:00:00Z","v":133596,"vw":70.619326},{"c":70.71,"h":70.97,"l":69.04,"n":1819,"o":69.87,"t":"2026-02-13T05:00:00Z","v":73985,"vw":70.497329},{"c":70.8,"h":71.14,"l":69.505,"n":2312,"o":69.99,"t":"2026-02-17T05:00:00Z","v":100595,"vw":70.544869},{"c":71.26,"h":72.12,"l":70.7,"n":1641,"o":71.11,"t":"2026-02-18T05:00:00Z","v":88955,"vw":71.48387},{"c":71.8,"h":71.95,"l":70.66,"n":1456,"o":70.93,"t":"2026-02-19T05:00:00Z","v":77680,"vw":71.361792},{"c":72.44,"h":72.86,"l":71.62,"n":1736,"o":71.91,"t":"2026-02-20T05:00:00Z","v":72641,"vw":72.237885},{"c":71.55,"h":72.5,"l":70.94,"n":2226,"o":72.01,"t":"2026-02-23T05:00:00Z","v":83492,"vw":71.565532},{"c":73.07,"h":73.18,"l":70.835,"n":2244,"o":71.32,"t":"2026-02-24T05:00:00Z","v":116239,"vw":72.34462},{"c":74.03,"h":74.195,"l":73.3,"n":2132,"o":73.82,"t":"2026-02-25T05:00:00Z","v":98287,"vw":73.812317},{"c":73.71,"h":73.89,"l":72.12,"n":2574,"o":73.89,"t":"2026-02-26T05:00:00Z","v":146088,"vw":73.021556},{"c":73.36,"h":73.58,"l":72.58,"n":2471,"o":73.17,"t":"2026-02-27T05:00:00Z","v":126890,"vw":73.075905},{"c":74.36,"h":74.67,"l":72.1,"n":2647,"o":72.45,"t":"2026-03-02T05:00:00Z","v":126004,"vw":73.827585},{"c":70.79,"h":71.3299,"l":68.5,"n":3900,"o":70.68,"t":"2026-03-03T05:00:00Z","v":188908,"vw":69.876082},{"c":71.29,"h":71.72,"l":70.0701,"n":1949,"o":71.09,"t":"2026-03-04T05:00:00Z","v":96853,"vw":71.119732},{"c":69.52,"h":70.85,"l":68.25,"n":2238,"o":70.3,"t":"2026-03-05T05:00:00Z","v":106737,"vw":69.291481},{"c":68.22,"h":69.33,"l":67.73,"n":2281,"o":68,"t":"2026-03-06T05:00:00Z","v":79249,"vw":68.478127},{"c":69.78,"h":70.0856,"l":67.07,"n":2567,"o":67.11,"t":"2026-03-09T04:00:00Z","v":123381,"vw":68.290127},{"c":70.4,"h":71.5,"l":69.97,"n":1877,"o":70.1,"t":"2026-03-10T04:00:00Z","v":83947,"vw":70.76274},{"c":69.85,"h":70.33,"l":69.1656,"n":2000,"o":70.12,"t":"2026-03-11T04:00:00Z","v":92987,"vw":69.70621},{"c":68.84,"h":69.57,"l":68.3001,"n":1639,"o":69.01,"t":"2026-03-12T04:00:00Z","v":80200,"vw":69.129857},{"c":67.56,"h":69.99,"l":67.56,"n":1640,"o":69.78,"t":"2026-03-13T04:00:00Z","v":71008,"vw":68.689934},{"c":68.87,"h":68.9329,"l":67.93,"n":1544,"o":68.12,"t":"2026-03-16T04:00:00Z","v":77853,"vw":68.497653},{"c":69.12,"h":69.57,"l":68.505,"n":1249,"o":69,"t":"2026-03-17T04:00:00Z","v":57033,"vw":69.149244},{"c":68.72,"h":69.89,"l":68.55,"n":1364,"o":69.02,"t":"2026-03-18T04:00:00Z","v":50113,"vw":69.169424},{"c":68.3,"h":68.8,"l":66.7556,"n":1691,"o":67.67,"t":"2026-03-19T04:00:00Z","v":59150,"vw":67.510736},{"c":65.65,"h":68.65,"l":65.0367,"n":2213,"o":68.45,"t":"2026-03-20T04:00:00Z","v":97712,"vw":66.351826},{"c":66.95,"h":68.04,"l":66.2127,"n":1865,"o":66.51,"t":"2026-03-23T04:00:00Z","v":100000,"vw":67.181678},{"c":67.16,"h":67.5,"l":65.8,"n":1530,"o":66.22,"t":"2026-03-24T04:00:00Z","v":82139,"vw":66.84936},{"c":68.35,"h":68.9799,"l":67.9001,"n":1098,"o":68.32,"t":"2026-03-25T04:00:00Z","v":48053,"vw":68.346379},{"c":66.12,"h":67.76,"l":65.85,"n":1276,"o":67.24,"t":"2026-03-26T04:00:00Z","v":40788,"vw":66.499809},{"c":64.89,"h":65.99,"l":64.73,"n":2141,"o":65.23,"t":"2026-03-27T04:00:00Z","v":83607,"vw":65.221902},{"c":63.46,"h":65.605,"l":63,"n":2075,"o":65.5,"t":"2026-03-30T04:00:00Z","v":114052,"vw":64.373596},{"c":65.77,"h":66.4199,"l":63.84,"n":1699,"o":63.84,"t":"2026-03-31T04:00:00Z","v":168874,"vw":64.823194},{"c":67.21,"h":67.99,"l":66.7996,"n":2066,"o":66.99,"t":"2026-04-01T04:00:00Z","v":92409,"vw":67.55075},{"c":67,"h":67.63,"l":65.06,"n":1536,"o":65.17,"t":"2026-04-02T04:00:00Z","v":61521,"vw":66.71984},{"c":67.21,"h":67.55,"l":66.5079,"n":1745,"o":67.14,"t":"2026-04-06T04:00:00Z","v":50250,"vw":67.051962},{"c":66.42,"h":66.7299,"l":65.445,"n":1370,"o":66.44,"t":"2026-04-07T04:00:00Z","v":39336,"vw":65.988717},{"c":69.87,"h":70,"l":68.84,"n":1807,"o":69.56,"t":"2026-04-08T04:00:00Z","v":84604,"vw":69.573731},{"c":69.49,"h":70.51,"l":69.05,"n":1356,"o":69.05,"t":"2026-04-09T04:00:00Z","v":52857,"vw":69.904888},{"c":69.66,"h":70.43,"l":69.36,"n":1376,"o":69.76,"t":"2026-04-10T04:00:00Z","v":132768,"vw":69.542865},{"c":70.24,"h":70.33,"l":68.5258,"n":1444,"o":69.09,"t":"2026-04-13T04:00:00Z","v":65090,"vw":69.601415},{"c":71.48,"h":71.5999,"l":70.85,"n":1807,"o":70.85,"t":"2026-04-14T04:00:00Z","v":82655,"vw":71.178745},{"c":72.07,"h":72.5,"l":71.0601,"n":1769,"o":71.67,"t":"2026-04-15T04:00:00Z","v":74626,"vw":71.924968},{"c":71.88,"h":72.74,"l":71.24,"n":1923,"o":72.74,"t":"2026-04-16T04:00:00Z","v":84456,"vw":71.916283},{"c":73.1,"h":73.8,"l":72.21,"n":1819,"o":72.93,"t":"2026-04-17T04:00:00Z","v":66009,"vw":73.129567},{"c":72.68,"h":72.8399,"l":71.89,"n":1823,"o":72.3,"t":"2026-04-20T04:00:00Z","v":103100,"vw":72.397085},{"c":70.54,"h":72.68,"l":70.1,"n":2150,"o":72.68,"t":"2026-04-21T04:00:00Z","v":89608,"vw":71.371477},{"c":73.69,"h":73.74,"l":71.9701,"n":1720,"o":72.17,"t":"2026-04-22T04:00:00Z","v":71270,"vw":72.700281},{"c":73.5,"h":74.86,"l":72.51,"n":2162,"o":74.56,"t":"2026-04-23T04:00:00Z","v":98111,"vw":74.325215},{"c":73.54,"h":74.45,"l":73.05,"n":1835,"o":74.32,"t":"2026-04-24T04:00:00Z","v":84341,"vw":73.610897},{"c":74.02,"h":74.14,"l":73.18,"n":2115,"o":73.71,"t":"2026-04-27T04:00:00Z","v":89020,"vw":73.744047},{"c":72.24,"h":72.85,"l":71.3101,"n":1951,"o":72.85,"t":"2026-04-28T04:00:00Z","v":57977,"vw":72.115842},{"c":70.36,"h":72,"l":69.9,"n":1868,"o":72,"t":"2026-04-29T04:00:00Z","v":80288,"vw":70.464862},{"c":73.26,"h":73.34,"l":71,"n":1764,"o":71.16,"t":"2026-04-30T04:00:00Z","v":111193,"vw":72.392054},{"c":72.85,"h":73.49,"l":72.6,"n":2641,"o":73.49,"t":"2026-05-01T04:00:00Z","v":89104,"vw":72.973194},{"c":72.6,"h":73.65,"l":72.0977,"n":2371,"o":72.78,"t":"2026-05-04T04:00:00Z","v":80095,"vw":72.894608},{"c":72.96,"h":73.5,"l":72.67,"n":2150,"o":73.4,"t":"2026-05-05T04:00:00Z","v":94528,"vw":72.933476},{"c":76.23,"h":76.3,"l":73.4495,"n":5332,"o":74.2,"t":"2026-05-06T04:00:00Z","v":410535,"vw":75.261526},{"c":73.59,"h":77.34,"l":73.08,"n":7633,"o":76.25,"t":"2026-05-07T04:00:00Z","v":416114,"vw":74.739339},{"c":73.19,"h":74.16,"l":72.5401,"n":2993,"o":74.16,"t":"2026-05-08T04:00:00Z","v":193131,"vw":73.111915},{"c":74.79,"h":75.17,"l":72.6701,"n":3472,"o":73.04,"t":"2026-05-11T04:00:00Z","v":203502,"vw":74.165255},{"c":72.6,"h":73.18,"l":71.1101,"n":3973,"o":73.18,"t":"2026-05-12T04:00:00Z","v":165031,"vw":72.007407},{"c":71.96,"h":72.62,"l":71.0201,"n":2457,"o":72.62,"t":"2026-05-13T04:00:00Z","v":133908,"vw":71.918562},{"c":71.66,"h":71.8543,"l":70.711,"n":2638,"o":71.38,"t":"2026-05-14T04:00:00Z","v":101497,"vw":71.385428},{"c":69.02,"h":70.3,"l":69.01,"n":3179,"o":70.3,"t":"2026-05-15T04:00:00Z","v":157860,"vw":69.554874},{"c":68.41,"h":69.98,"l":67.52,"n":2874,"o":69.98,"t":"2026-05-18T04:00:00Z","v":173842,"vw":68.380308},{"c":67.13,"h":67.8699,"l":66.37,"n":2344,"o":67.64,"t":"2026-05-19T04:00:00Z","v":132547,"vw":66.989875},{"c":68.79,"h":69,"l":67.41,"n":2207,"o":67.89,"t":"2026-05-20T04:00:00Z","v":99087,"vw":68.508137},{"c":69.85,"h":70.11,"l":68.6,"n":1926,"o":68.72,"t":"2026-05-21T04:00:00Z","v":104378,"vw":69.2711},{"c":70.76,"h":71.599,"l":70.3301,"n":2121,"o":70.34,"t":"2026-05-22T04:00:00Z","v":95199,"vw":70.889541},{"c":73.13,"h":73.48,"l":72.19,"n":2784,"o":72.19,"t":"2026-05-26T04:00:00Z","v":120214,"vw":73.071034},{"c":71.83,"h":72.48,"l":71.41,"n":2418,"o":72.48,"t":"2026-05-27T04:00:00Z","v":140399,"vw":71.954472},{"c":72.1,"h":72.95,"l":70.7112,"n":1969,"o":70.94,"t":"2026-05-28T04:00:00Z","v":88315,"vw":71.633234},{"c":72.33,"h":72.57,"l":70.9322,"n":2246,"o":72.21,"t":"2026-05-29T04:00:00Z","v":134383,"vw":72.011783},{"c":72.25,"h":72.93,"l":71.25,"n":2261,"o":71.98,"t":"2026-06-01T04:00:00Z","v":100473,"vw":72.191585},{"c":73.86,"h":74.26,"l":71.89,"n":2435,"o":71.89,"t":"2026-06-02T04:00:00Z","v":98506,"vw":73.538224},{"c":71.95,"h":73.56,"l":71.5153,"n":2457,"o":73.56,"t":"2026-06-03T04:00:00Z","v":101274,"vw":72.527639},{"c":72.26,"h":72.5026,"l":71.4,"n":1667,"o":71.53,"t":"2026-06-04T04:00:00Z","v":102284,"vw":71.867984},{"c":68.28,"h":71.3,"l":67.54,"n":4058,"o":71.3,"t":"2026-06-05T04:00:00Z","v":205852,"vw":68.765995},{"c":68.4,"h":69.73,"l":68,"n":1975,"o":69.06,"t":"2026-06-08T04:00:00Z","v":89816,"vw":68.541635},{"c":67.1,"h":68.99,"l":65,"n":2713,"o":68.82,"t":"2026-06-09T04:00:00Z","v":148371,"vw":66.645964},{"c":64.68,"h":67,"l":64.4501,"n":2533,"o":66.4,"t":"2026-06-10T04:00:00Z","v":128201,"vw":65.624216},{"c":67.24,"h":67.5999,"l":65.11,"n":2087,"o":65.35,"t":"2026-06-11T04:00:00Z","v":125356,"vw":66.400217},{"c":68.31,"h":68.7,"l":67.51,"n":1905,"o":67.67,"t":"2026-06-12T04:00:00Z","v":90335,"vw":68.222484},{"c":70.22,"h":70.74,"l":69.86,"n":1990,"o":69.97,"t":"2026-06-15T04:00:00Z","v":89309,"vw":70.364341},{"c":69.9,"h":71.3233,"l":69.78,"n":1772,"o":70.16,"t":"2026-06-16T04:00:00Z","v":147180,"vw":70.344308},{"c":70.05,"h":71.55,"l":69.78,"n":2512,"o":69.97,"t":"2026-06-17T04:00:00Z","v":137225,"vw":70.392035},{"c":71.45,"h":71.84,"l":70.5564,"n":1887,"o":70.77,"t":"2026-06-18T04:00:00Z","v":109498,"vw":71.316831},{"c":71.09,"h":71.64,"l":70.9,"n":1965,"o":71.13,"t":"2026-06-22T04:00:00Z","v":70452,"vw":71.209071},{"c":69.22,"h":70.72,"l":68.5,"n":2230,"o":68.9,"t":"2026-06-23T04:00:00Z","v":97506,"vw":69.888899},{"c":69.11,"h":69.82,"l":68.0301,"n":1865,"o":69.66,"t":"2026-06-24T04:00:00Z","v":83436,"vw":68.973361},{"c":68.48,"h":69.83,"l":68.3,"n":2228,"o":69.62,"t":"2026-06-25T04:00:00Z","v":232569,"vw":68.662201},{"c":67.86,"h":68.55,"l":67.6283,"n":1599,"o":67.75,"t":"2026-06-26T04:00:00Z","v":77418,"vw":68.019044},{"c":68.23,"h":68.41,"l":67.19,"n":1808,"o":68.32,"t":"2026-06-29T04:00:00Z","v":84204,"vw":67.832419},{"c":68.16,"h":68.5472,"l":67.39,"n":1573,"o":67.79,"t":"2026-06-30T04:00:00Z","v":51757,"vw":68.092796},{"c":66.84,"h":68.21,"l":66.7,"n":1645,"o":67.81,"t":"2026-07-01T04:00:00Z","v":65590,"vw":67.35482},{"c":66.52,"h":68.4899,"l":65.69,"n":1645,"o":67.33,"t":"2026-07-02T04:00:00Z","v":60285,"vw":66.903875},{"c":67.45,"h":68,"l":67.2,"n":2034,"o":67.2,"t":"2026-07-06T04:00:00Z","v":102609,"vw":67.502462},{"c":65.33,"h":66.83,"l":64.75,"n":2147,"o":66.83,"t":"2026-07-07T04:00:00Z","v":85488,"vw":65.314162},{"c":65.05,"h":65.05,"l":63.9,"n":2186,"o":64.24,"t":"2026-07-08T04:00:00Z","v":148055,"vw":64.417379},{"c":65.52,"h":65.77,"l":65.11,"n":1381,"o":65.5,"t":"2026-07-09T04:00:00Z","v":60019,"vw":65.524438},{"c":65.75,"h":66.11,"l":65.47,"n":1472,"o":65.85,"t":"2026-07-10T04:00:00Z","v":73619,"vw":65.863733},{"c":63.98,"h":65.2,"l":63.8,"n":2171,"o":65.06,"t":"2026-07-13T04:00:00Z","v":116191,"vw":64.429767},{"c":64.79,"h":65.29,"l":64.52,"n":1486,"o":64.63,"t":"2026-07-14T04:00:00Z","v":55036,"vw":64.808228},{"c":64.33,"h":65.235,"l":63.45,"n":1877,"o":65,"t":"2026-07-15T04:00:00Z","v":91751,"vw":64.33534},{"c":62.73,"h":64.15,"l":62.46,"n":2214,"o":63.55,"t":"2026-07-16T04:00:00Z","v":97797,"vw":62.848318},{"c":62.43,"h":63.039,"l":61.28,"n":2349,"o":61.71,"t":"2026-07-17T04:00:00Z","v":126135,"vw":62.089854},{"c":62.33,"h":63.2,"l":62.08,"n":1911,"o":62.68,"t":"2026-07-20T04:00:00Z","v":84818,"vw":62.524378},{"c":64.24,"h":64.43,"l":63.05,"n":1377,"o":63.24,"t":"2026-07-21T04:00:00Z","v":57728,"vw":63.85596},{"c":64.77,"h":65.4232,"l":64.21,"n":1288,"o":64.21,"t":"2026-07-22T04:00:00Z","v":111218,"vw":64.832965},{"c":65.0764,"h":65.29,"l":64.26,"n":1137,"o":64.26,"t":"2026-07-23T04:00:00Z","v":53830,"vw":64.899248},{"c":64.217,"h":65.2,"l":64,"n":1166,"o":65.15,"t":"2026-07-24T04:00:00Z","v":63982,"vw":64.625281},{"c":64.35,"h":65.17,"l":63.1932,"n":1524,"o":64.81,"t":"2026-07-27T04:00:00Z","v":143929,"vw":63.967535},{"c":62.72,"h":63.25,"l":62.0001,"n":1407,"o":63.24,"t":"2026-07-28T04:00:00Z","v":65864,"vw":62.686868},{"c":60.76,"h":62.57,"l":60.72,"n":2354,"o":62.57,"t":"2026-07-29T04:00:00Z","v":145802,"vw":61.678448},{"c":63.81,"h":63.8271,"l":62.17,"n":1891,"o":62.2,"t":"2026-07-30T04:00:00Z","v":145178,"vw":63.219878},{"c":63.68,"h":64.9,"l":62.93,"n":1749,"o":64.35,"t":"2026-07-31T04:00:00Z","v":85321,"vw":63.744189},{"c":65.29,"h":65.29,"l":63.455,"n":1803,"o":63.7,"t":"2026-08-03T04:00:00Z","v":117910,"vw":64.775308},{"c":66.81,"h":67.42,"l":65.94,"n":2246,"o":66.41,"t":"2026-08-04T04:00:00Z","v":123796,"vw":66.88091},{"c":66.29,"h":67.48,"l":66.29,"n":1613,"o":67.09,"t":"2026-08-05T04:00:00Z","v":103040,"vw":66.862373},{"c":65.865,"h":67,"l":65.82,"n":1126,"o":66.33,"t":"2026-08-06T04:00:00Z","v":51647,"vw":66.368105},{"c":67.35,"h":67.5,"l":65.7263,"n":1364,"o":66.71,"t":"2026-08-07T04:00:00Z","v":68023,"vw":66.942666},{"c":66.64,"h":67.265,"l":66.5,"n":1464,"o":67.08,"t":"2026-08-10T04:00:00Z","v":71569,"vw":66.865198},{"c":67.49,"h":67.7154,"l":66.8,"n":1042,"o":66.8,"t":"2026-08-11T04:00:00Z","v":48676,"vw":67.255888},{"c":68.05,"h":68.4,"l":67.56,"n":1080,"o":68.29,"t":"2026-08-12T04:00:00Z","v":47651,"vw":67.946689},{"c":68.09,"h":68.2399,"l":67.3301,"n":1028,"o":67.9,"t":"2026-08-13T04:00:00Z","v":42137,"vw":67.846916},{"c":68.03,"h":68.66,"l":67.75,"n":1077,"o":68,"t":"2026-08-14T04:00:00Z","v":35198,"vw":68.185585},{"c":67.83,"h":68.48,"l":67.75,"n":1377,"o":68.09,"t":"2026-08-17T04:00:00Z","v":45498,"vw":68.054459},{"c":66.05,"h":67.22,"l":65.77,"n":1761,"o":67.03,"t":"2026-08-18T04:00:00Z","v":101762,"vw":66.283491},{"c":66.235,"h":66.47,"l":65.665,"n":1285,"o":66.35,"t":"2026-08-19T04:00:00Z","v":70937,"vw":66.133198},{"c":65.04,"h":66.08,"l":64.74,"n":1402,"o":65.74,"t":"2026-08-20T04:00:00Z","v":61251,"vw":65.194895},{"c":65.76,"h":66.2599,"l":65.37,"n":1577,"o":65.73,"t":"2026-08-21T04:00:00Z","v":76108,"vw":65.903443},{"c":65.06,"h":65.8,"l":64.6401,"n":2029,"o":65.58,"t":"2026-08-24T04:00:00Z","v":143840,"vw":65.144126},{"c":66.45,"h":66.51,"l":65.57,"n":1276,"o":65.81,"t":"2026-08-25T04:00:00Z","v":164503,"vw":66.243711},{"c":66.86,"h":67.8,"l":66.5,"n":1812,"o":66.56,"t":"2026-08-26T04:00:00Z","v":111542,"vw":66.865017},{"c":67.03,"h":67.24,"l":66.53,"n":1545,"o":66.87,"t":"2026-08-27T04:00:00Z","v":111090,"vw":66.832001},{"c":65.33,"h":67.305,"l":65.1511,"n":2438,"o":67.19,"t":"2026-08-28T04:00:00Z","v":161217,"vw":65.971292},{"c":64.48,"h":64.87,"l":64.2701,"n":2191,"o":64.54,"t":"2026-08-31T04:00:00Z","v":155478,"vw":64.507454},{"c":63.57,"h":64.095,"l":63.39,"n":2484,"o":63.95,"t":"2026-09-01T04:00:00Z","v":206523,"vw":63.733937},{"c":64.05,"h":64.05,"l":63.2,"n":1989,"o":63.63,"t":"2026-09-02T04:00:00Z","v":172427,"vw":63.575522},{"c":64.92,"h":65.2399,"l":64.28,"n":2195,"o":64.66,"t":"2026-09-03T04:00:00Z","v":168461,"vw":64.885627},{"c":65.7,"h":65.7,"l":64.57,"n":1718,"o":64.57,"t":"2026-09-04T04:00:00Z","v":137819,"vw":65.31863},{"c":67.03,"h":67.525,"l":66.02,"n":1857,"o":66.02,"t":"2026-09-08T04:00:00Z","v":109131,"vw":67.07705},{"c":66.18,"h":67.3328,"l":66.06,"n":1511,"o":66.85,"t":"2026-09-09T04:00:00Z","v":96898,"vw":66.454465},{"c":64.72,"h":65.5551,"l":64.59,"n":1374,"o":65.27,"t":"2026-09-10T04:00:00Z","v":69288,"vw":64.918729},{"c":64.461,"h":65.63,"l":64.37,"n":1314,"o":65.35,"t":"2026-09-11T04:00:00Z","v":91986,"vw":64.80728},{"c":62.31,"h":62.9564,"l":62.31,"n":1952,"o":62.83,"t":"2026-09-14T04:00:00Z","v":135955,"vw":62.637479},{"c":61.88,"h":62.5,"l":61.6808,"n":1779,"o":62.49,"t":"2026-09-15T04:00:00Z","v":145146,"vw":61.915622},{"c":61.99,"h":62.64,"l":61.285,"n":1482,"o":62.58,"t":"2026-09-16T04:00:00Z","v":106288,"vw":62.233202},{"c":63.35,"h":63.65,"l":62.79,"n":1107,"o":63.21,"t":"2026-09-17T04:00:00Z","v":78963,"vw":63.281266},{"c":62.22,"h":63.11,"l":62.1,"n":1472,"o":62.82,"t":"2026-09-18T04:00:00Z","v":82000,"vw":62.34596},{"c":63.31,"h":63.5285,"l":62.66,"n":1752,"o":63.05,"t":"2026-09-21T04:00:00Z","v":138773,"vw":63.08732},{"c":63.4,"h":63.67,"l":62.8426,"n":1240,"o":63.5,"t":"2026-09-22T04:00:00Z","v":102979,"vw":63.303536},{"c":62.26,"h":62.93,"l":62.13,"n":1167,"o":62.86,"t":"2026-09-23T04:00:00Z","v":54504,"vw":62.474895},{"c":61.35,"h":61.8064,"l":61.03,"n":1714,"o":61.79,"t":"2026-09-24T04:00:00Z","v":125887,"vw":61.455324},{"c":61.43,"h":61.7915,"l":61.11,"n":1152,"o":61.57,"t":"2026-09-25T04:00:00Z","v":47067,"vw":61.40913},{"c":60.57,"h":61.12,"l":60.2701,"n":1657,"o":61,"t":"2026-09-28T04:00:00Z","v":70797,"vw":60.70319},{"c":60.64,"h":60.99,"l":60.16,"n":1847,"o":60.9,"t":"2026-09-29T04:00:00Z","v":134913,"vw":60.431393},{"c":60.23,"h":61.05,"l":60,"n":1199,"o":60.76,"t":"2026-09-30T04:00:00Z","v":53261,"vw":60.557282},{"c":60.4,"h":60.72,"l":59.8001,"n":1445,"o":60.34,"t":"2026-10-01T04:00:00Z","v":49598,"vw":60.151025},{"c":60.84,"h":61.27,"l":60.54,"n":1191,"o":61.27,"t":"2026-10-02T04:00:00Z","v":67777,"vw":60.774699},{"c":61.22,"h":61.55,"l":60.54,"n":1630,"o":60.97,"t":"2026-10-05T04:00:00Z","v":100397,"vw":61.233651},{"c":63.39,"h":63.835,"l":61.8901,"n":3874,"o":62.15,"t":"2026-10-06T04:00:00Z","v":407231,"vw":63.343646},{"c":61.78,"h":62.23,"l":61.4607,"n":2818,"o":62.23,"t":"2026-10-07T04:00:00Z","v":119190,"vw":61.781709},{"c":60.7,"h":61.55,"l":60.1001,"n":1473,"o":61.14,"t":"2026-10-08T04:00:00Z","v":57770,"vw":60.691027},{"c":61.26,"h":61.4399,"l":60.4101,"n":1045,"o":60.93,"t":"2026-10-09T04:00:00Z","v":33293,"vw":61.04393},{"c":60.26,"h":60.9935,"l":60.21,"n":1188,"o":60.88,"t":"2026-10-12T04:00:00Z","v":165043,"vw":60.43837},{"c":60.37,"h":60.49,"l":59.53,"n":1196,"o":60,"t":"2026-10-13T04:00:00Z","v":55792,"vw":60.054582},{"c":58.42,"h":59.55,"l":58.1301,"n":2007,"o":59.55,"t":"2026-10-14T04:00:00Z","v":99386,"vw":58.568682},{"c":58.53,"h":58.695,"l":56.7,"n":2152,"o":57.44,"t":"2026-10-15T04:00:00Z","v":151596,"vw":57.836007},{"c":58.12,"h":59.09,"l":57.73,"n":1484,"o":58.62,"t":"2026-10-16T04:00:00Z","v":65422,"vw":58.325799},{"c":57.6,"h":58.66,"l":57.5575,"n":1683,"o":58.66,"t":"2026-10-19T04:00:00Z","v":79427,"vw":57.892069},{"c":57.72,"h":58.36,"l":57.07,"n":983,"o":57.07,"t":"2026-10-20T04:00:00Z","v":43405,"vw":57.680962},{"c":58.21,"h":58.67,"l":58.01,"n":1133,"o":58.31,"t":"2026-10-21T04:00:00Z","v":76893,"vw":58.245524},{"c":56.62,"h":57.67,"l":56.2401,"n":1613,"o":57.26,"t":"2026-10-22T04:00:00Z","v":101550,"vw":56.844379},{"c":56.29,"h":56.41,"l":55.5975,"n":951,"o":56.17,"t":"2026-10-23T04:00:00Z","v":78473,"vw":56.113005}],"volatilityBars":[{"c":63.09,"h":63.5,"l":63.02,"n":70,"o":63.5,"t":"2026-09-22T13:30:00Z","v":19431,"vw":63.189073},{"c":63.04,"h":63.2,"l":63.04,"n":52,"o":63.09,"t":"2026-09-22T13:45:00Z","v":6045,"vw":63.118413},{"c":63.165,"h":63.18,"l":63.03,"n":60,"o":63.06,"t":"2026-09-22T14:00:00Z","v":3932,"vw":63.105708},{"c":62.9101,"h":63.16,"l":62.9101,"n":36,"o":63.16,"t":"2026-09-22T14:15:00Z","v":3372,"vw":63.051345},{"c":63.04,"h":63.04,"l":62.92,"n":19,"o":62.995,"t":"2026-09-22T14:30:00Z","v":1355,"vw":62.96302},{"c":62.97,"h":63.0611,"l":62.8426,"n":27,"o":63.0611,"t":"2026-09-22T14:45:00Z","v":2561,"vw":62.939048},{"c":63.25,"h":63.38,"l":63.05,"n":99,"o":63.05,"t":"2026-09-22T15:00:00Z","v":17082,"vw":63.2835},{"c":63.44,"h":63.5,"l":63.36,"n":51,"o":63.5,"t":"2026-09-22T15:15:00Z","v":8485,"vw":63.407408},{"c":63.415,"h":63.415,"l":63.28,"n":14,"o":63.405,"t":"2026-09-22T15:45:00Z","v":3317,"vw":63.398273},{"c":63.58,"h":63.58,"l":63.4,"n":88,"o":63.45,"t":"2026-09-22T16:00:00Z","v":12283,"vw":63.521707},{"c":63.45,"h":63.46,"l":63.39,"n":8,"o":63.39,"t":"2026-09-22T16:15:00Z","v":1225,"vw":63.4375},{"c":63.5,"h":63.5,"l":63.4,"n":15,"o":63.4,"t":"2026-09-22T16:30:00Z","v":1607,"vw":63.465},{"c":63.58,"h":63.58,"l":63.48,"n":26,"o":63.485,"t":"2026-09-22T16:45:00Z","v":1600,"vw":63.503955},{"c":63.39,"h":63.42,"l":63.39,"n":5,"o":63.42,"t":"2026-09-22T17:00:00Z","v":904,"vw":63.41},{"c":63.36,"h":63.4,"l":63.3373,"n":15,"o":63.395,"t":"2026-09-22T17:15:00Z","v":1422,"vw":63.373215},{"c":63.32,"h":63.39,"l":63.31,"n":17,"o":63.37,"t":"2026-09-22T17:30:00Z","v":2828,"vw":63.35608},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-09-22T17:45:00Z","v":100,"vw":63.34},{"c":63.53,"h":63.65,"l":63.53,"n":6,"o":63.65,"t":"2026-09-22T18:00:00Z","v":577,"vw":63.578},{"c":63.52,"h":63.58,"l":63.52,"n":22,"o":63.55,"t":"2026-09-22T18:15:00Z","v":3403,"vw":63.533125},{"c":63.45,"h":63.46,"l":63.3601,"n":33,"o":63.46,"t":"2026-09-22T18:30:00Z","v":1264,"vw":63.431448},{"c":63.45,"h":63.45,"l":63.36,"n":7,"o":63.36,"t":"2026-09-22T18:45:00Z","v":823,"vw":63.385714},{"c":63.5,"h":63.54,"l":63.5,"n":7,"o":63.54,"t":"2026-09-22T19:00:00Z","v":338,"vw":63.52},{"c":63.57,"h":63.5972,"l":63.525,"n":15,"o":63.5972,"t":"2026-09-22T19:15:00Z","v":778,"vw":63.580633},{"c":63.66,"h":63.67,"l":63.6,"n":9,"o":63.6,"t":"2026-09-22T19:30:00Z","v":605,"vw":63.638182},{"c":63.53,"h":63.64,"l":63.53,"n":20,"o":63.59,"t":"2026-09-22T19:45:00Z","v":737,"vw":63.584972},{"c":63.4,"h":63.4,"l":63.4,"n":8,"o":63.4,"t":"2026-09-22T20:00:00Z","v":568,"vw":63.4},{"c":63.7851,"h":63.7851,"l":63.7851,"n":1,"o":63.7851,"t":"2026-09-23T11:00:00Z","v":100,"vw":63.7851},{"c":62.43,"h":62.925,"l":62.43,"n":64,"o":62.86,"t":"2026-09-23T13:30:00Z","v":3239,"vw":62.764343},{"c":62.53,"h":62.53,"l":62.53,"n":7,"o":62.53,"t":"2026-09-23T14:00:00Z","v":432,"vw":62.53},{"c":62.49,"h":62.51,"l":62.41,"n":25,"o":62.4524,"t":"2026-09-23T14:30:00Z","v":3089,"vw":62.439725},{"c":62.705,"h":62.8,"l":62.465,"n":44,"o":62.49,"t":"2026-09-23T14:45:00Z","v":4951,"vw":62.593679},{"c":62.8,"h":62.87,"l":62.58,"n":37,"o":62.87,"t":"2026-09-23T15:00:00Z","v":2571,"vw":62.677696},{"c":62.74,"h":62.93,"l":62.705,"n":38,"o":62.8,"t":"2026-09-23T15:15:00Z","v":4033,"vw":62.784743},{"c":62.67,"h":62.67,"l":62.6,"n":9,"o":62.65,"t":"2026-09-23T15:30:00Z","v":1031,"vw":62.628348},{"c":62.675,"h":62.675,"l":62.675,"n":4,"o":62.675,"t":"2026-09-23T15:45:00Z","v":164,"vw":62.675},{"c":62.62,"h":62.62,"l":62.485,"n":4,"o":62.485,"t":"2026-09-23T16:00:00Z","v":248,"vw":62.562797},{"c":62.515,"h":62.56,"l":62.45,"n":28,"o":62.56,"t":"2026-09-23T16:15:00Z","v":3249,"vw":62.512856},{"c":62.49,"h":62.545,"l":62.4338,"n":18,"o":62.47,"t":"2026-09-23T16:30:00Z","v":2997,"vw":62.502673},{"c":62.41,"h":62.4589,"l":62.41,"n":10,"o":62.41,"t":"2026-09-23T16:45:00Z","v":693,"vw":62.422453},{"c":62.25,"h":62.25,"l":62.1313,"n":10,"o":62.25,"t":"2026-09-23T17:00:00Z","v":2997,"vw":62.196427},{"c":62.39,"h":62.49,"l":62.13,"n":25,"o":62.13,"t":"2026-09-23T17:15:00Z","v":1131,"vw":62.337965},{"c":62.29,"h":62.39,"l":62.27,"n":24,"o":62.39,"t":"2026-09-23T17:30:00Z","v":2973,"vw":62.32829},{"c":62.31,"h":62.35,"l":62.26,"n":14,"o":62.2601,"t":"2026-09-23T17:45:00Z","v":681,"vw":62.296631},{"c":62.45,"h":62.46,"l":62.43,"n":20,"o":62.43,"t":"2026-09-23T18:00:00Z","v":1520,"vw":62.447567},{"c":62.45,"h":62.45,"l":62.45,"n":5,"o":62.45,"t":"2026-09-23T18:15:00Z","v":257,"vw":62.45},{"c":62.4,"h":62.4,"l":62.34,"n":20,"o":62.35,"t":"2026-09-23T18:30:00Z","v":2245,"vw":62.362302},{"c":62.3,"h":62.36,"l":62.3,"n":32,"o":62.318,"t":"2026-09-23T18:45:00Z","v":3181,"vw":62.33282},{"c":62.36,"h":62.36,"l":62.2638,"n":8,"o":62.2638,"t":"2026-09-23T19:00:00Z","v":820,"vw":62.279727},{"c":62.26,"h":62.34,"l":62.26,"n":19,"o":62.32,"t":"2026-09-23T19:15:00Z","v":1573,"vw":62.313046},{"c":62.255,"h":62.28,"l":62.2201,"n":9,"o":62.28,"t":"2026-09-23T19:30:00Z","v":608,"vw":62.257096},{"c":62.16,"h":62.26,"l":62.16,"n":37,"o":62.24,"t":"2026-09-23T19:45:00Z","v":2380,"vw":62.218893},{"c":62.26,"h":62.26,"l":62.26,"n":7,"o":62.26,"t":"2026-09-23T20:00:00Z","v":429,"vw":62.26},{"c":61.6294,"h":61.8,"l":61.5668,"n":67,"o":61.79,"t":"2026-09-24T13:30:00Z","v":12959,"vw":61.783624},{"c":61.47,"h":61.55,"l":61.385,"n":67,"o":61.5,"t":"2026-09-24T13:45:00Z","v":7602,"vw":61.479259},{"c":61.54,"h":61.58,"l":61.395,"n":36,"o":61.395,"t":"2026-09-24T14:00:00Z","v":3842,"vw":61.539679},{"c":61.51,"h":61.57,"l":61.3,"n":69,"o":61.54,"t":"2026-09-24T14:15:00Z","v":11336,"vw":61.373881},{"c":61.3652,"h":61.55,"l":61.18,"n":31,"o":61.44,"t":"2026-09-24T14:30:00Z","v":2816,"vw":61.456943},{"c":61.17,"h":61.23,"l":61.1491,"n":20,"o":61.2213,"t":"2026-09-24T14:45:00Z","v":1441,"vw":61.202465},{"c":61.14,"h":61.19,"l":61.05,"n":33,"o":61.1101,"t":"2026-09-24T15:00:00Z","v":5828,"vw":61.143909},{"c":61.14,"h":61.14,"l":61.04,"n":85,"o":61.08,"t":"2026-09-24T15:15:00Z","v":8478,"vw":61.090973},{"c":61.11,"h":61.1586,"l":61.05,"n":28,"o":61.08,"t":"2026-09-24T15:30:00Z","v":1806,"vw":61.085259},{"c":61.19,"h":61.19,"l":61.03,"n":26,"o":61.1068,"t":"2026-09-24T15:45:00Z","v":3330,"vw":61.111161},{"c":61.16,"h":61.16,"l":61.16,"n":4,"o":61.16,"t":"2026-09-24T16:00:00Z","v":295,"vw":61.16},{"c":61.695,"h":61.76,"l":61.24,"n":48,"o":61.24,"t":"2026-09-24T16:15:00Z","v":3886,"vw":61.546768},{"c":61.72,"h":61.72,"l":61.44,"n":29,"o":61.695,"t":"2026-09-24T16:30:00Z","v":2475,"vw":61.586505},{"c":61.77,"h":61.77,"l":61.56,"n":16,"o":61.56,"t":"2026-09-24T16:45:00Z","v":1899,"vw":61.601161},{"c":61.7,"h":61.8064,"l":61.6,"n":67,"o":61.6,"t":"2026-09-24T17:00:00Z","v":6136,"vw":61.714428},{"c":61.62,"h":61.79,"l":61.6,"n":29,"o":61.79,"t":"2026-09-24T17:15:00Z","v":1945,"vw":61.636025},{"c":61.39,"h":61.67,"l":61.39,"n":83,"o":61.61,"t":"2026-09-24T17:30:00Z","v":13458,"vw":61.569022},{"c":61.48,"h":61.52,"l":61.425,"n":30,"o":61.48,"t":"2026-09-24T17:45:00Z","v":2673,"vw":61.479602},{"c":61.47,"h":61.49,"l":61.35,"n":36,"o":61.47,"t":"2026-09-24T18:00:00Z","v":3248,"vw":61.408969},{"c":61.52,"h":61.56,"l":61.375,"n":37,"o":61.375,"t":"2026-09-24T18:15:00Z","v":3027,"vw":61.500926},{"c":61.4375,"h":61.47,"l":61.36,"n":23,"o":61.47,"t":"2026-09-24T18:30:00Z","v":1868,"vw":61.440503},{"c":61.36,"h":61.475,"l":61.35,"n":43,"o":61.475,"t":"2026-09-24T18:45:00Z","v":3639,"vw":61.393677},{"c":61.26,"h":61.36,"l":61.2404,"n":39,"o":61.36,"t":"2026-09-24T19:00:00Z","v":3353,"vw":61.316471},{"c":61.35,"h":61.4,"l":61.31,"n":30,"o":61.35,"t":"2026-09-24T19:15:00Z","v":2229,"vw":61.347327},{"c":61.3075,"h":61.42,"l":61.23,"n":39,"o":61.3108,"t":"2026-09-24T19:30:00Z","v":3829,"vw":61.327521},{"c":61.28,"h":61.4,"l":61.27,"n":78,"o":61.4,"t":"2026-09-24T19:45:00Z","v":3044,"vw":61.326478},{"c":61.35,"h":61.35,"l":61.35,"n":7,"o":61.35,"t":"2026-09-24T20:00:00Z","v":112,"vw":61.35},{"c":61.61,"h":61.7915,"l":61.4911,"n":69,"o":61.57,"t":"2026-09-25T13:30:00Z","v":6821,"vw":61.722301},{"c":61.64,"h":61.78,"l":61.4819,"n":26,"o":61.4819,"t":"2026-09-25T13:45:00Z","v":1447,"vw":61.623736},{"c":61.39,"h":61.39,"l":61.1859,"n":37,"o":61.3699,"t":"2026-09-25T14:15:00Z","v":4155,"vw":61.23543},{"c":61.214,"h":61.25,"l":61.214,"n":11,"o":61.25,"t":"2026-09-25T14:30:00Z","v":513,"vw":61.233504},{"c":61.215,"h":61.33,"l":61.11,"n":39,"o":61.28,"t":"2026-09-25T14:45:00Z","v":2352,"vw":61.220835},{"c":61.33,"h":61.33,"l":61.32,"n":3,"o":61.32,"t":"2026-09-25T15:00:00Z","v":302,"vw":61.326678},{"c":61.41,"h":61.41,"l":61.21,"n":27,"o":61.21,"t":"2026-09-25T15:15:00Z","v":1398,"vw":61.300502},{"c":61.23,"h":61.3227,"l":61.15,"n":25,"o":61.3227,"t":"2026-09-25T15:30:00Z","v":1096,"vw":61.238074},{"c":61.425,"h":61.425,"l":61.1424,"n":31,"o":61.1424,"t":"2026-09-25T15:45:00Z","v":4803,"vw":61.364763},{"c":61.5864,"h":61.6,"l":61.48,"n":29,"o":61.56,"t":"2026-09-25T16:00:00Z","v":1839,"vw":61.5432},{"c":61.55,"h":61.6027,"l":61.55,"n":14,"o":61.6027,"t":"2026-09-25T16:15:00Z","v":537,"vw":61.56949},{"c":61.6399,"h":61.7,"l":61.5312,"n":9,"o":61.7,"t":"2026-09-25T16:30:00Z","v":985,"vw":61.629141},{"c":61.23,"h":61.3948,"l":61.23,"n":11,"o":61.3948,"t":"2026-09-25T16:45:00Z","v":1131,"vw":61.312626},{"c":61.29,"h":61.35,"l":61.29,"n":12,"o":61.35,"t":"2026-09-25T17:00:00Z","v":672,"vw":61.312857},{"c":61.19,"h":61.325,"l":61.19,"n":5,"o":61.325,"t":"2026-09-25T17:15:00Z","v":283,"vw":61.2575},{"c":61.3,"h":61.42,"l":61.2,"n":22,"o":61.2,"t":"2026-09-25T17:45:00Z","v":2581,"vw":61.286278},{"c":61.2898,"h":61.2898,"l":61.2898,"n":1,"o":61.2898,"t":"2026-09-25T18:00:00Z","v":110,"vw":61.2898},{"c":61.265,"h":61.37,"l":61.2415,"n":17,"o":61.265,"t":"2026-09-25T18:15:00Z","v":2345,"vw":61.261469},{"c":61.21,"h":61.21,"l":61.21,"n":4,"o":61.21,"t":"2026-09-25T18:30:00Z","v":355,"vw":61.21},{"c":61.31,"h":61.31,"l":61.305,"n":11,"o":61.305,"t":"2026-09-25T18:45:00Z","v":360,"vw":61.307619},{"c":61.4,"h":61.4,"l":61.2201,"n":20,"o":61.32,"t":"2026-09-25T19:00:00Z","v":1734,"vw":61.29686},{"c":61.24,"h":61.24,"l":61.24,"n":3,"o":61.24,"t":"2026-09-25T19:15:00Z","v":141,"vw":61.24},{"c":61.34,"h":61.34,"l":61.325,"n":4,"o":61.325,"t":"2026-09-25T19:30:00Z","v":809,"vw":61.327035},{"c":61.39,"h":61.47,"l":61.37,"n":46,"o":61.44,"t":"2026-09-25T19:45:00Z","v":3590,"vw":61.421174},{"c":61.43,"h":61.43,"l":61.43,"n":8,"o":61.43,"t":"2026-09-25T20:00:00Z","v":337,"vw":61.43},{"c":61.03,"h":61.03,"l":61.03,"n":1,"o":61.03,"t":"2026-09-25T20:30:00Z","v":115,"vw":61.03},{"c":61.1494,"h":61.1494,"l":61.1494,"n":1,"o":61.1494,"t":"2026-09-25T23:30:00Z","v":100,"vw":61.1494},{"c":60.66,"h":61.12,"l":60.605,"n":184,"o":61,"t":"2026-09-28T13:30:00Z","v":8688,"vw":60.941572},{"c":60.79,"h":60.84,"l":60.6501,"n":12,"o":60.84,"t":"2026-09-28T13:45:00Z","v":1062,"vw":60.779721},{"c":60.84,"h":60.86,"l":60.775,"n":31,"o":60.775,"t":"2026-09-28T14:00:00Z","v":1946,"vw":60.844487},{"c":60.95,"h":61.03,"l":60.75,"n":44,"o":60.85,"t":"2026-09-28T14:15:00Z","v":3534,"vw":60.88086},{"c":60.72,"h":60.95,"l":60.72,"n":54,"o":60.95,"t":"2026-09-28T14:30:00Z","v":3091,"vw":60.887884},{"c":60.49,"h":60.74,"l":60.2701,"n":65,"o":60.725,"t":"2026-09-28T14:45:00Z","v":6808,"vw":60.490365},{"c":60.495,"h":60.51,"l":60.495,"n":14,"o":60.5,"t":"2026-09-28T15:00:00Z","v":1591,"vw":60.503192},{"c":60.4,"h":60.48,"l":60.3603,"n":17,"o":60.3603,"t":"2026-09-28T15:15:00Z","v":1443,"vw":60.432346},{"c":60.4288,"h":60.485,"l":60.4,"n":13,"o":60.4,"t":"2026-09-28T15:30:00Z","v":1233,"vw":60.463683},{"c":60.455,"h":60.465,"l":60.4,"n":44,"o":60.41,"t":"2026-09-28T15:45:00Z","v":3799,"vw":60.443355},{"c":60.535,"h":60.55,"l":60.48,"n":30,"o":60.48,"t":"2026-09-28T16:00:00Z","v":2291,"vw":60.507116},{"c":61.03,"h":61.03,"l":60.61,"n":36,"o":60.61,"t":"2026-09-28T16:15:00Z","v":3030,"vw":60.866286},{"c":60.94,"h":60.94,"l":60.94,"n":4,"o":60.94,"t":"2026-09-28T16:30:00Z","v":210,"vw":60.94},{"c":60.62,"h":60.6801,"l":60.62,"n":32,"o":60.68,"t":"2026-09-28T16:45:00Z","v":3793,"vw":60.640251},{"c":60.69,"h":60.69,"l":60.56,"n":23,"o":60.615,"t":"2026-09-28T17:00:00Z","v":2545,"vw":60.619534},{"c":60.8,"h":61,"l":60.8,"n":5,"o":61,"t":"2026-09-28T17:15:00Z","v":504,"vw":60.886056},{"c":60.679,"h":60.7678,"l":60.67,"n":10,"o":60.7169,"t":"2026-09-28T17:30:00Z","v":812,"vw":60.711155},{"c":60.745,"h":60.745,"l":60.745,"n":3,"o":60.745,"t":"2026-09-28T17:45:00Z","v":139,"vw":60.745},{"c":60.89,"h":60.89,"l":60.8,"n":10,"o":60.81,"t":"2026-09-28T18:00:00Z","v":668,"vw":60.829179},{"c":60.71,"h":60.71,"l":60.71,"n":4,"o":60.71,"t":"2026-09-28T18:15:00Z","v":119,"vw":60.71},{"c":60.75,"h":60.765,"l":60.69,"n":25,"o":60.765,"t":"2026-09-28T18:30:00Z","v":1789,"vw":60.725656},{"c":60.72,"h":60.73,"l":60.72,"n":6,"o":60.73,"t":"2026-09-28T18:45:00Z","v":315,"vw":60.725},{"c":60.65,"h":60.71,"l":60.65,"n":21,"o":60.67,"t":"2026-09-28T19:00:00Z","v":754,"vw":60.680653},{"c":60.66,"h":60.7699,"l":60.64,"n":31,"o":60.66,"t":"2026-09-28T19:15:00Z","v":5091,"vw":60.748665},{"c":60.675,"h":60.7152,"l":60.63,"n":30,"o":60.68,"t":"2026-09-28T19:30:00Z","v":1996,"vw":60.681039},{"c":60.56,"h":60.645,"l":60.52,"n":58,"o":60.635,"t":"2026-09-28T19:45:00Z","v":2000,"vw":60.58045},{"c":60.57,"h":60.57,"l":60.57,"n":6,"o":60.57,"t":"2026-09-28T20:00:00Z","v":165,"vw":60.57},{"c":60.57,"h":60.57,"l":60.57,"n":1,"o":60.57,"t":"2026-09-28T20:30:00Z","v":100,"vw":60.57},{"c":61.2,"h":61.2,"l":61.2,"n":1,"o":61.2,"t":"2026-09-28T21:30:00Z","v":100,"vw":61.2},{"c":60.96,"h":60.99,"l":60.44,"n":107,"o":60.9,"t":"2026-09-29T13:30:00Z","v":6287,"vw":60.714625},{"c":60.855,"h":60.99,"l":60.835,"n":32,"o":60.9,"t":"2026-09-29T13:45:00Z","v":2421,"vw":60.898189},{"c":60.86,"h":60.86,"l":60.34,"n":22,"o":60.34,"t":"2026-09-29T14:00:00Z","v":1301,"vw":60.625326},{"c":60.8322,"h":60.89,"l":60.68,"n":28,"o":60.89,"t":"2026-09-29T14:15:00Z","v":2520,"vw":60.791275},{"c":60.7,"h":60.885,"l":60.7,"n":24,"o":60.885,"t":"2026-09-29T14:30:00Z","v":2382,"vw":60.748263},{"c":60.695,"h":60.8026,"l":60.695,"n":6,"o":60.8026,"t":"2026-09-29T14:45:00Z","v":732,"vw":60.724345},{"c":60.49,"h":60.49,"l":60.376,"n":23,"o":60.49,"t":"2026-09-29T15:00:00Z","v":1105,"vw":60.4691},{"c":60.24,"h":60.415,"l":60.24,"n":13,"o":60.415,"t":"2026-09-29T15:15:00Z","v":1047,"vw":60.353914},{"c":60.42,"h":60.44,"l":60.21,"n":24,"o":60.21,"t":"2026-09-29T15:30:00Z","v":1676,"vw":60.383443},{"c":60.35,"h":60.41,"l":60.2301,"n":33,"o":60.329,"t":"2026-09-29T15:45:00Z","v":2915,"vw":60.34118},{"c":60.4,"h":60.4,"l":60.35,"n":8,"o":60.35,"t":"2026-09-29T16:00:00Z","v":889,"vw":60.358582},{"c":60.47,"h":60.47,"l":60.315,"n":24,"o":60.33,"t":"2026-09-29T16:15:00Z","v":1328,"vw":60.402719},{"c":60.3,"h":60.45,"l":60.2289,"n":27,"o":60.415,"t":"2026-09-29T16:30:00Z","v":8862,"vw":60.279895},{"c":60.33,"h":60.33,"l":60.16,"n":101,"o":60.28,"t":"2026-09-29T16:45:00Z","v":11572,"vw":60.26042},{"c":60.2683,"h":60.31,"l":60.16,"n":74,"o":60.27,"t":"2026-09-29T17:00:00Z","v":6389,"vw":60.242557},{"c":60.29,"h":60.31,"l":60.17,"n":98,"o":60.24,"t":"2026-09-29T17:15:00Z","v":14914,"vw":60.258058},{"c":60.295,"h":60.33,"l":60.25,"n":35,"o":60.26,"t":"2026-09-29T17:30:00Z","v":1916,"vw":60.298692},{"c":60.3,"h":60.42,"l":60.3,"n":186,"o":60.34,"t":"2026-09-29T17:45:00Z","v":11592,"vw":60.348078},{"c":60.5,"h":60.56,"l":60.39,"n":87,"o":60.39,"t":"2026-09-29T18:00:00Z","v":6764,"vw":60.464455},{"c":60.5,"h":60.56,"l":60.2903,"n":22,"o":60.495,"t":"2026-09-29T18:15:00Z","v":1179,"vw":60.457109},{"c":60.59,"h":60.62,"l":60.365,"n":59,"o":60.395,"t":"2026-09-29T18:30:00Z","v":4333,"vw":60.47822},{"c":60.63,"h":60.63,"l":60.36,"n":70,"o":60.52,"t":"2026-09-29T18:45:00Z","v":9548,"vw":60.495659},{"c":60.62,"h":60.68,"l":60.585,"n":54,"o":60.66,"t":"2026-09-29T19:00:00Z","v":5009,"vw":60.647234},{"c":60.565,"h":60.6,"l":60.5,"n":52,"o":60.6,"t":"2026-09-29T19:15:00Z","v":5251,"vw":60.547334},{"c":60.63,"h":60.65,"l":60.5,"n":47,"o":60.6,"t":"2026-09-29T19:30:00Z","v":4287,"vw":60.586437},{"c":60.64,"h":60.69,"l":60.555,"n":126,"o":60.5787,"t":"2026-09-29T19:45:00Z","v":10072,"vw":60.587359},{"c":60.64,"h":60.64,"l":60.64,"n":5,"o":60.64,"t":"2026-09-29T20:00:00Z","v":202,"vw":60.64},{"c":60.3299,"h":60.76,"l":60,"n":113,"o":60.76,"t":"2026-09-30T13:30:00Z","v":5908,"vw":60.370068},{"c":60.11,"h":60.69,"l":60.11,"n":10,"o":60.335,"t":"2026-09-30T13:45:00Z","v":663,"vw":60.462734},{"c":60.99,"h":60.99,"l":60.78,"n":11,"o":60.78,"t":"2026-09-30T14:00:00Z","v":520,"vw":60.865556},{"c":60.9096,"h":61.05,"l":60.83,"n":46,"o":60.92,"t":"2026-09-30T14:15:00Z","v":3373,"vw":60.929253},{"c":60.995,"h":61.01,"l":60.91,"n":12,"o":60.91,"t":"2026-09-30T14:30:00Z","v":1100,"vw":60.97355},{"c":60.88,"h":60.88,"l":60.8373,"n":9,"o":60.8373,"t":"2026-09-30T14:45:00Z","v":621,"vw":60.858564},{"c":60.8,"h":60.98,"l":60.72,"n":42,"o":60.92,"t":"2026-09-30T15:00:00Z","v":3308,"vw":60.864558},{"c":60.765,"h":60.89,"l":60.765,"n":7,"o":60.89,"t":"2026-09-30T15:15:00Z","v":1195,"vw":60.864802},{"c":60.675,"h":60.675,"l":60.675,"n":5,"o":60.675,"t":"2026-09-30T15:30:00Z","v":235,"vw":60.675},{"c":60.45,"h":60.6682,"l":60.45,"n":18,"o":60.635,"t":"2026-09-30T15:45:00Z","v":1132,"vw":60.610739},{"c":60.76,"h":60.76,"l":60.615,"n":4,"o":60.615,"t":"2026-09-30T16:00:00Z","v":265,"vw":60.6875},{"c":60.615,"h":60.81,"l":60.5951,"n":21,"o":60.615,"t":"2026-09-30T16:15:00Z","v":2366,"vw":60.658283},{"c":60.8,"h":60.8,"l":60.725,"n":3,"o":60.725,"t":"2026-09-30T16:30:00Z","v":989,"vw":60.737041},{"c":60.695,"h":60.74,"l":60.62,"n":26,"o":60.63,"t":"2026-09-30T16:45:00Z","v":2401,"vw":60.66865},{"c":60.56,"h":60.68,"l":60.56,"n":6,"o":60.68,"t":"2026-09-30T17:00:00Z","v":727,"vw":60.590262},{"c":60.45,"h":60.61,"l":60.405,"n":11,"o":60.61,"t":"2026-09-30T17:15:00Z","v":1143,"vw":60.456912},{"c":60.51,"h":60.51,"l":60.51,"n":17,"o":60.51,"t":"2026-09-30T17:30:00Z","v":710,"vw":60.51},{"c":60.59,"h":60.59,"l":60.505,"n":9,"o":60.505,"t":"2026-09-30T17:45:00Z","v":1581,"vw":60.511386},{"c":60.495,"h":60.59,"l":60.39,"n":35,"o":60.4841,"t":"2026-09-30T18:00:00Z","v":5278,"vw":60.49077},{"c":60.4151,"h":60.48,"l":60.41,"n":23,"o":60.475,"t":"2026-09-30T18:15:00Z","v":1734,"vw":60.429733},{"c":60.52,"h":60.52,"l":60.393,"n":7,"o":60.393,"t":"2026-09-30T18:30:00Z","v":575,"vw":60.457627},{"c":60.55,"h":60.55,"l":60.16,"n":15,"o":60.16,"t":"2026-09-30T18:45:00Z","v":2344,"vw":60.402059},{"c":60.56,"h":60.56,"l":60.36,"n":29,"o":60.395,"t":"2026-09-30T19:15:00Z","v":1617,"vw":60.442091},{"c":60.4049,"h":60.44,"l":60.335,"n":30,"o":60.435,"t":"2026-09-30T19:30:00Z","v":1605,"vw":60.38784},{"c":60.33,"h":60.4,"l":60.27,"n":56,"o":60.3,"t":"2026-09-30T19:45:00Z","v":5184,"vw":60.335181},{"c":60.23,"h":60.23,"l":60.23,"n":7,"o":60.23,"t":"2026-09-30T20:00:00Z","v":112,"vw":60.23},{"c":60.35,"h":60.35,"l":60.35,"n":4,"o":60.35,"t":"2026-10-01T13:00:00Z","v":323,"vw":60.35},{"c":60.36,"h":60.465,"l":60.1204,"n":81,"o":60.34,"t":"2026-10-01T13:30:00Z","v":3121,"vw":60.306216},{"c":60.51,"h":60.51,"l":60.11,"n":42,"o":60.15,"t":"2026-10-01T13:45:00Z","v":2245,"vw":60.168755},{"c":60.1799,"h":60.2,"l":59.98,"n":129,"o":60.2,"t":"2026-10-01T14:00:00Z","v":6445,"vw":60.015166},{"c":59.98,"h":60.06,"l":59.92,"n":29,"o":59.9707,"t":"2026-10-01T14:15:00Z","v":3102,"vw":59.976066},{"c":59.97,"h":60.25,"l":59.8901,"n":50,"o":60.25,"t":"2026-10-01T14:45:00Z","v":2943,"vw":60.017299},{"c":59.87,"h":60.0099,"l":59.815,"n":17,"o":59.815,"t":"2026-10-01T15:00:00Z","v":1009,"vw":59.912546},{"c":59.87,"h":59.87,"l":59.87,"n":8,"o":59.87,"t":"2026-10-01T15:15:00Z","v":472,"vw":59.87},{"c":59.8001,"h":60.0441,"l":59.8001,"n":18,"o":59.923,"t":"2026-10-01T15:30:00Z","v":1035,"vw":59.878221},{"c":59.96,"h":59.96,"l":59.88,"n":7,"o":59.88,"t":"2026-10-01T15:45:00Z","v":919,"vw":59.921957},{"c":59.9521,"h":60.1353,"l":59.9521,"n":10,"o":60.035,"t":"2026-10-01T16:00:00Z","v":716,"vw":60.020761},{"c":60.14,"h":60.15,"l":59.96,"n":26,"o":60.033,"t":"2026-10-01T16:15:00Z","v":1834,"vw":60.068398},{"c":60.155,"h":60.155,"l":60.155,"n":10,"o":60.155,"t":"2026-10-01T16:30:00Z","v":612,"vw":60.155},{"c":60.14,"h":60.39,"l":60.14,"n":18,"o":60.205,"t":"2026-10-01T16:45:00Z","v":1318,"vw":60.291613},{"c":60.17,"h":60.17,"l":60.17,"n":1,"o":60.17,"t":"2026-10-01T17:00:00Z","v":104,"vw":60.17},{"c":60.4,"h":60.56,"l":60.2301,"n":10,"o":60.2301,"t":"2026-10-01T17:15:00Z","v":1242,"vw":60.423419},{"c":60.48,"h":60.72,"l":60.3101,"n":13,"o":60.72,"t":"2026-10-01T17:30:00Z","v":751,"vw":60.468708},{"c":60.2849,"h":60.49,"l":60.25,"n":8,"o":60.49,"t":"2026-10-01T17:45:00Z","v":462,"vw":60.323088},{"c":60.26,"h":60.26,"l":60.18,"n":11,"o":60.18,"t":"2026-10-01T18:00:00Z","v":945,"vw":60.23},{"c":60.2647,"h":60.2991,"l":60.24,"n":18,"o":60.26,"t":"2026-10-01T18:15:00Z","v":1708,"vw":60.2767},{"c":60.2,"h":60.355,"l":60.19,"n":12,"o":60.255,"t":"2026-10-01T18:30:00Z","v":1429,"vw":60.280635},{"c":60.1502,"h":60.2888,"l":60.09,"n":17,"o":60.225,"t":"2026-10-01T18:45:00Z","v":3542,"vw":60.230545},{"c":60.24,"h":60.245,"l":60.235,"n":10,"o":60.245,"t":"2026-10-01T19:00:00Z","v":902,"vw":60.238976},{"c":60.23,"h":60.25,"l":60.23,"n":6,"o":60.25,"t":"2026-10-01T19:15:00Z","v":742,"vw":60.236331},{"c":60.2772,"h":60.29,"l":60.25,"n":17,"o":60.29,"t":"2026-10-01T19:30:00Z","v":944,"vw":60.269368},{"c":60.33,"h":60.4699,"l":60.2201,"n":34,"o":60.2201,"t":"2026-10-01T19:45:00Z","v":2670,"vw":60.318709},{"c":60.4,"h":60.4,"l":60.4,"n":8,"o":60.4,"t":"2026-10-01T20:00:00Z","v":152,"vw":60.4},{"c":60.955,"h":61.27,"l":60.955,"n":75,"o":61.27,"t":"2026-10-02T13:30:00Z","v":4193,"vw":61.1519},{"c":60.64,"h":61.035,"l":60.605,"n":15,"o":61.035,"t":"2026-10-02T13:45:00Z","v":505,"vw":60.788424},{"c":60.7178,"h":60.7651,"l":60.7178,"n":7,"o":60.76,"t":"2026-10-02T14:00:00Z","v":1654,"vw":60.755145},{"c":60.87,"h":60.87,"l":60.745,"n":19,"o":60.745,"t":"2026-10-02T14:15:00Z","v":3051,"vw":60.77139},{"c":61,"h":61,"l":60.7,"n":11,"o":60.7,"t":"2026-10-02T14:30:00Z","v":492,"vw":60.854591},{"c":60.99,"h":61.22,"l":60.98,"n":38,"o":61.13,"t":"2026-10-02T14:45:00Z","v":4398,"vw":61.074009},{"c":60.768,"h":61.0584,"l":60.768,"n":15,"o":61,"t":"2026-10-02T15:00:00Z","v":2685,"vw":60.966265},{"c":60.59,"h":60.59,"l":60.56,"n":14,"o":60.585,"t":"2026-10-02T15:15:00Z","v":906,"vw":60.583662},{"c":60.765,"h":60.77,"l":60.6101,"n":6,"o":60.685,"t":"2026-10-02T15:30:00Z","v":1411,"vw":60.744565},{"c":60.76,"h":60.76,"l":60.6819,"n":4,"o":60.69,"t":"2026-10-02T15:45:00Z","v":448,"vw":60.720109},{"c":60.78,"h":60.78,"l":60.765,"n":4,"o":60.765,"t":"2026-10-02T16:00:00Z","v":229,"vw":60.771944},{"c":60.65,"h":60.797,"l":60.6301,"n":18,"o":60.797,"t":"2026-10-02T16:15:00Z","v":2888,"vw":60.729922},{"c":60.61,"h":60.74,"l":60.61,"n":23,"o":60.72,"t":"2026-10-02T16:30:00Z","v":1625,"vw":60.674573},{"c":60.715,"h":60.72,"l":60.65,"n":26,"o":60.72,"t":"2026-10-02T16:45:00Z","v":2772,"vw":60.712931},{"c":60.73,"h":60.795,"l":60.71,"n":13,"o":60.795,"t":"2026-10-02T17:00:00Z","v":1300,"vw":60.725821},{"c":60.64,"h":60.77,"l":60.64,"n":16,"o":60.77,"t":"2026-10-02T17:15:00Z","v":750,"vw":60.686514},{"c":60.578,"h":60.7,"l":60.578,"n":13,"o":60.7,"t":"2026-10-02T17:30:00Z","v":540,"vw":60.655955},{"c":60.68,"h":60.74,"l":60.5465,"n":44,"o":60.5465,"t":"2026-10-02T17:45:00Z","v":1981,"vw":60.573632},{"c":60.685,"h":60.83,"l":60.54,"n":30,"o":60.7,"t":"2026-10-02T18:00:00Z","v":3619,"vw":60.643489},{"c":60.63,"h":60.7494,"l":60.63,"n":21,"o":60.685,"t":"2026-10-02T18:15:00Z","v":714,"vw":60.692013},{"c":60.64,"h":60.72,"l":60.57,"n":17,"o":60.72,"t":"2026-10-02T18:30:00Z","v":962,"vw":60.65653},{"c":60.7,"h":60.7,"l":60.615,"n":35,"o":60.615,"t":"2026-10-02T18:45:00Z","v":1117,"vw":60.666667},{"c":60.69,"h":60.69,"l":60.625,"n":6,"o":60.625,"t":"2026-10-02T19:00:00Z","v":773,"vw":60.643571},{"c":60.8591,"h":60.92,"l":60.805,"n":8,"o":60.92,"t":"2026-10-02T19:15:00Z","v":977,"vw":60.839878},{"c":60.7,"h":60.8699,"l":60.7,"n":27,"o":60.8699,"t":"2026-10-02T19:30:00Z","v":2469,"vw":60.768545},{"c":60.72,"h":60.75,"l":60.645,"n":131,"o":60.71,"t":"2026-10-02T19:45:00Z","v":18391,"vw":60.691835},{"c":60.84,"h":60.84,"l":60.84,"n":7,"o":60.84,"t":"2026-10-02T20:00:00Z","v":365,"vw":60.84},{"c":60.6935,"h":61.025,"l":60.64,"n":145,"o":60.97,"t":"2026-10-05T13:30:00Z","v":7656,"vw":60.895489},{"c":60.55,"h":60.82,"l":60.55,"n":64,"o":60.71,"t":"2026-10-05T13:45:00Z","v":9720,"vw":60.751193},{"c":61.31,"h":61.31,"l":60.54,"n":52,"o":60.54,"t":"2026-10-05T14:00:00Z","v":2713,"vw":60.955138},{"c":61.33,"h":61.33,"l":61.24,"n":195,"o":61.295,"t":"2026-10-05T14:15:00Z","v":6306,"vw":61.282369},{"c":61.3468,"h":61.3468,"l":61.1754,"n":54,"o":61.24,"t":"2026-10-05T14:30:00Z","v":6749,"vw":61.221604},{"c":61.45,"h":61.52,"l":61.33,"n":56,"o":61.33,"t":"2026-10-05T14:45:00Z","v":3725,"vw":61.463821},{"c":61.38,"h":61.5,"l":61.38,"n":19,"o":61.5,"t":"2026-10-05T15:00:00Z","v":1224,"vw":61.446755},{"c":61.4,"h":61.4,"l":61.3,"n":10,"o":61.329,"t":"2026-10-05T15:15:00Z","v":2862,"vw":61.382837},{"c":61.51,"h":61.51,"l":61.375,"n":13,"o":61.375,"t":"2026-10-05T15:30:00Z","v":893,"vw":61.473158},{"c":61.53,"h":61.55,"l":61.44,"n":16,"o":61.44,"t":"2026-10-05T15:45:00Z","v":1094,"vw":61.49087},{"c":61.35,"h":61.475,"l":61.33,"n":22,"o":61.475,"t":"2026-10-05T16:00:00Z","v":2190,"vw":61.383078},{"c":61.4188,"h":61.44,"l":61.3313,"n":21,"o":61.35,"t":"2026-10-05T16:15:00Z","v":2015,"vw":61.384442},{"c":61.34,"h":61.44,"l":61.34,"n":9,"o":61.42,"t":"2026-10-05T16:30:00Z","v":1303,"vw":61.397031},{"c":61.44,"h":61.51,"l":61.44,"n":7,"o":61.44,"t":"2026-10-05T16:45:00Z","v":402,"vw":61.463333},{"c":61.285,"h":61.38,"l":61.21,"n":54,"o":61.33,"t":"2026-10-05T17:00:00Z","v":17715,"vw":61.355945},{"c":61.33,"h":61.33,"l":61.21,"n":3,"o":61.21,"t":"2026-10-05T17:15:00Z","v":202,"vw":61.27},{"c":61.04,"h":61.28,"l":61.04,"n":22,"o":61.275,"t":"2026-10-05T17:30:00Z","v":2496,"vw":61.255874},{"c":61.41,"h":61.43,"l":61.1,"n":20,"o":61.1,"t":"2026-10-05T17:45:00Z","v":1607,"vw":61.320697},{"c":61.37,"h":61.4,"l":61.37,"n":45,"o":61.4,"t":"2026-10-05T18:00:00Z","v":3331,"vw":61.377805},{"c":61.375,"h":61.375,"l":61.29,"n":16,"o":61.29,"t":"2026-10-05T18:15:00Z","v":1408,"vw":61.354231},{"c":61.28,"h":61.33,"l":61.26,"n":16,"o":61.26,"t":"2026-10-05T18:30:00Z","v":3326,"vw":61.299226},{"c":61.4,"h":61.415,"l":61.3,"n":27,"o":61.3,"t":"2026-10-05T18:45:00Z","v":4117,"vw":61.359881},{"c":61.46,"h":61.46,"l":61.36,"n":35,"o":61.44,"t":"2026-10-05T19:00:00Z","v":2931,"vw":61.422774},{"c":61.4204,"h":61.51,"l":61.36,"n":19,"o":61.51,"t":"2026-10-05T19:15:00Z","v":1575,"vw":61.40756},{"c":61.32,"h":61.38,"l":61.3,"n":35,"o":61.3,"t":"2026-10-05T19:30:00Z","v":3420,"vw":61.338629},{"c":61.215,"h":61.37,"l":61.18,"n":29,"o":61.325,"t":"2026-10-05T19:45:00Z","v":1465,"vw":61.243962},{"c":61.22,"h":61.22,"l":61.22,"n":9,"o":61.22,"t":"2026-10-05T20:00:00Z","v":317,"vw":61.22},{"c":62.63,"h":62.63,"l":62.63,"n":1,"o":62.63,"t":"2026-10-06T12:30:00Z","v":100,"vw":62.63},{"c":62.49,"h":62.84,"l":61.8901,"n":434,"o":62.15,"t":"2026-10-06T13:30:00Z","v":51247,"vw":62.670136},{"c":62.87,"h":63.0931,"l":62.53,"n":123,"o":62.53,"t":"2026-10-06T13:45:00Z","v":7664,"vw":62.948113},{"c":63.32,"h":63.32,"l":63.15,"n":61,"o":63.205,"t":"2026-10-06T14:00:00Z","v":5311,"vw":63.252026},{"c":63.205,"h":63.3,"l":62.9,"n":69,"o":63.3,"t":"2026-10-06T14:15:00Z","v":4793,"vw":63.032327},{"c":63.11,"h":63.145,"l":63.05,"n":15,"o":63.05,"t":"2026-10-06T14:30:00Z","v":673,"vw":63.099623},{"c":63.3,"h":63.3199,"l":63.135,"n":8,"o":63.1948,"t":"2026-10-06T14:45:00Z","v":1057,"vw":63.25949},{"c":63.32,"h":63.39,"l":63.185,"n":79,"o":63.31,"t":"2026-10-06T15:00:00Z","v":9541,"vw":63.307142},{"c":63.38,"h":63.5,"l":63.31,"n":35,"o":63.4,"t":"2026-10-06T15:15:00Z","v":6006,"vw":63.365245},{"c":63.62,"h":63.65,"l":63.39,"n":32,"o":63.48,"t":"2026-10-06T15:30:00Z","v":5957,"vw":63.499203},{"c":63.51,"h":63.625,"l":63.3823,"n":154,"o":63.4701,"t":"2026-10-06T15:45:00Z","v":10557,"vw":63.494512},{"c":63.41,"h":63.56,"l":63.41,"n":23,"o":63.485,"t":"2026-10-06T16:00:00Z","v":652,"vw":63.50375},{"c":63.53,"h":63.53,"l":63.36,"n":28,"o":63.47,"t":"2026-10-06T16:15:00Z","v":1836,"vw":63.434278},{"c":63.485,"h":63.58,"l":63.485,"n":3,"o":63.58,"t":"2026-10-06T16:30:00Z","v":201,"vw":63.5325},{"c":63.66,"h":63.67,"l":63.58,"n":26,"o":63.58,"t":"2026-10-06T16:45:00Z","v":918,"vw":63.625244},{"c":63.635,"h":63.665,"l":63.4807,"n":13,"o":63.4807,"t":"2026-10-06T17:00:00Z","v":659,"vw":63.599644},{"c":63.65,"h":63.7895,"l":63.54,"n":14,"o":63.54,"t":"2026-10-06T17:15:00Z","v":814,"vw":63.636341},{"c":63.595,"h":63.835,"l":63.59,"n":183,"o":63.6,"t":"2026-10-06T17:30:00Z","v":22933,"vw":63.652956},{"c":63.54,"h":63.73,"l":63.5,"n":467,"o":63.6,"t":"2026-10-06T17:45:00Z","v":49248,"vw":63.578117},{"c":63.56,"h":63.69,"l":63.51,"n":467,"o":63.6,"t":"2026-10-06T18:00:00Z","v":70443,"vw":63.60617},{"c":63.32,"h":63.585,"l":63.25,"n":437,"o":63.53,"t":"2026-10-06T18:15:00Z","v":65410,"vw":63.396304},{"c":63.195,"h":63.33,"l":63.165,"n":418,"o":63.3,"t":"2026-10-06T18:30:00Z","v":60183,"vw":63.248947},{"c":63.495,"h":63.495,"l":63.17,"n":60,"o":63.18,"t":"2026-10-06T18:45:00Z","v":6548,"vw":63.258536},{"c":63.25,"h":63.455,"l":63.25,"n":34,"o":63.35,"t":"2026-10-06T19:00:00Z","v":3813,"vw":63.349517},{"c":63.18,"h":63.28,"l":63.1,"n":26,"o":63.28,"t":"2026-10-06T19:15:00Z","v":2182,"vw":63.164707},{"c":63.25,"h":63.34,"l":63.13,"n":40,"o":63.19,"t":"2026-10-06T19:30:00Z","v":4874,"vw":63.26639},{"c":63.23,"h":63.385,"l":63.1501,"n":77,"o":63.25,"t":"2026-10-06T19:45:00Z","v":3901,"vw":63.240245},{"c":63.39,"h":63.39,"l":63.39,"n":7,"o":63.39,"t":"2026-10-06T20:00:00Z","v":238,"vw":63.39},{"c":62.5,"h":62.5,"l":62.5,"n":2,"o":62.5,"t":"2026-10-07T13:15:00Z","v":220,"vw":62.5},{"c":61.6465,"h":62.23,"l":61.565,"n":123,"o":62.23,"t":"2026-10-07T13:30:00Z","v":7906,"vw":61.942761},{"c":61.71,"h":61.78,"l":61.6183,"n":41,"o":61.6183,"t":"2026-10-07T13:45:00Z","v":2370,"vw":61.677062},{"c":61.615,"h":61.74,"l":61.615,"n":42,"o":61.74,"t":"2026-10-07T14:00:00Z","v":2132,"vw":61.673341},{"c":61.67,"h":61.7899,"l":61.6,"n":51,"o":61.67,"t":"2026-10-07T14:15:00Z","v":3701,"vw":61.668871},{"c":61.505,"h":61.7,"l":61.5,"n":67,"o":61.67,"t":"2026-10-07T14:30:00Z","v":3941,"vw":61.608451},{"c":61.5529,"h":61.575,"l":61.4607,"n":27,"o":61.515,"t":"2026-10-07T14:45:00Z","v":1700,"vw":61.528903},{"c":61.49,"h":61.56,"l":61.465,"n":23,"o":61.56,"t":"2026-10-07T15:00:00Z","v":1311,"vw":61.495283},{"c":61.629,"h":61.629,"l":61.53,"n":7,"o":61.53,"t":"2026-10-07T15:15:00Z","v":1673,"vw":61.572848},{"c":61.58,"h":61.695,"l":61.535,"n":23,"o":61.65,"t":"2026-10-07T15:30:00Z","v":2286,"vw":61.596238},{"c":61.58,"h":61.625,"l":61.545,"n":8,"o":61.625,"t":"2026-10-07T15:45:00Z","v":395,"vw":61.582857},{"c":61.605,"h":61.645,"l":61.55,"n":25,"o":61.56,"t":"2026-10-07T16:00:00Z","v":2464,"vw":61.605396},{"c":61.6,"h":61.6444,"l":61.6,"n":13,"o":61.605,"t":"2026-10-07T16:15:00Z","v":717,"vw":61.629588},{"c":61.6665,"h":61.6665,"l":61.6665,"n":4,"o":61.6665,"t":"2026-10-07T16:30:00Z","v":782,"vw":61.6665},{"c":61.7199,"h":61.7199,"l":61.47,"n":5,"o":61.47,"t":"2026-10-07T16:45:00Z","v":522,"vw":61.588713},{"c":61.7,"h":61.7,"l":61.7,"n":3,"o":61.7,"t":"2026-10-07T17:00:00Z","v":236,"vw":61.7},{"c":61.65,"h":61.841,"l":61.65,"n":7,"o":61.8185,"t":"2026-10-07T17:15:00Z","v":460,"vw":61.769833},{"c":61.73,"h":61.77,"l":61.73,"n":12,"o":61.77,"t":"2026-10-07T17:30:00Z","v":897,"vw":61.750444},{"c":61.7655,"h":61.79,"l":61.7001,"n":12,"o":61.7001,"t":"2026-10-07T17:45:00Z","v":1123,"vw":61.748518},{"c":61.84,"h":61.85,"l":61.84,"n":9,"o":61.85,"t":"2026-10-07T18:00:00Z","v":729,"vw":61.845041},{"c":61.8,"h":61.8,"l":61.8,"n":2,"o":61.8,"t":"2026-10-07T18:15:00Z","v":61597,"vw":61.8},{"c":61.95,"h":61.95,"l":61.79,"n":11,"o":61.85,"t":"2026-10-07T18:30:00Z","v":6167,"vw":61.919045},{"c":61.83,"h":61.86,"l":61.74,"n":36,"o":61.84,"t":"2026-10-07T18:45:00Z","v":2791,"vw":61.840806},{"c":61.79,"h":61.81,"l":61.72,"n":19,"o":61.8,"t":"2026-10-07T19:00:00Z","v":2123,"vw":61.785139},{"c":61.91,"h":61.91,"l":61.78,"n":3,"o":61.78,"t":"2026-10-07T19:15:00Z","v":267,"vw":61.858},{"c":61.81,"h":61.81,"l":61.725,"n":7,"o":61.81,"t":"2026-10-07T19:30:00Z","v":1046,"vw":61.801559},{"c":61.765,"h":61.89,"l":61.765,"n":27,"o":61.84,"t":"2026-10-07T19:45:00Z","v":1084,"vw":61.846786},{"c":61.78,"h":61.78,"l":61.78,"n":7,"o":61.78,"t":"2026-10-07T20:00:00Z","v":314,"vw":61.78},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-08T12:00:00Z","v":500,"vw":60.5},{"c":61.33,"h":61.46,"l":61.14,"n":92,"o":61.14,"t":"2026-10-08T13:30:00Z","v":5024,"vw":61.222325},{"c":61.435,"h":61.54,"l":61.39,"n":28,"o":61.49,"t":"2026-10-08T13:45:00Z","v":1821,"vw":61.469917},{"c":61.4,"h":61.55,"l":61.4,"n":11,"o":61.5,"t":"2026-10-08T14:00:00Z","v":2014,"vw":61.502361},{"c":61.51,"h":61.51,"l":61.43,"n":3,"o":61.43,"t":"2026-10-08T14:15:00Z","v":296,"vw":61.474179},{"c":61.21,"h":61.43,"l":61.21,"n":16,"o":61.43,"t":"2026-10-08T14:30:00Z","v":936,"vw":61.323476},{"c":61.02,"h":61.24,"l":61.02,"n":11,"o":61.24,"t":"2026-10-08T14:45:00Z","v":714,"vw":61.088429},{"c":60.87,"h":60.87,"l":60.86,"n":6,"o":60.86,"t":"2026-10-08T15:00:00Z","v":337,"vw":60.863333},{"c":60.69,"h":60.7699,"l":60.5801,"n":34,"o":60.5801,"t":"2026-10-08T15:15:00Z","v":1641,"vw":60.641621},{"c":60.6,"h":60.605,"l":60.6,"n":8,"o":60.605,"t":"2026-10-08T15:30:00Z","v":327,"vw":60.6025},{"c":60.685,"h":60.78,"l":60.51,"n":11,"o":60.69,"t":"2026-10-08T15:45:00Z","v":1119,"vw":60.681739},{"c":60.81,"h":60.81,"l":60.71,"n":11,"o":60.71,"t":"2026-10-08T16:00:00Z","v":920,"vw":60.744582},{"c":60.72,"h":60.89,"l":60.72,"n":16,"o":60.77,"t":"2026-10-08T16:15:00Z","v":2204,"vw":60.768421},{"c":60.78,"h":60.78,"l":60.78,"n":5,"o":60.78,"t":"2026-10-08T16:30:00Z","v":166,"vw":60.78},{"c":60.52,"h":60.73,"l":60.35,"n":23,"o":60.69,"t":"2026-10-08T16:45:00Z","v":1281,"vw":60.54819},{"c":60.32,"h":60.36,"l":60.32,"n":17,"o":60.36,"t":"2026-10-08T17:00:00Z","v":1096,"vw":60.335422},{"c":60.35,"h":60.37,"l":60.32,"n":19,"o":60.37,"t":"2026-10-08T17:15:00Z","v":2172,"vw":60.341222},{"c":60.39,"h":60.39,"l":60.1001,"n":45,"o":60.27,"t":"2026-10-08T17:30:00Z","v":4761,"vw":60.171613},{"c":60.315,"h":60.38,"l":60.1201,"n":159,"o":60.38,"t":"2026-10-08T17:45:00Z","v":6666,"vw":60.28733},{"c":60.38,"h":60.3899,"l":60.26,"n":34,"o":60.33,"t":"2026-10-08T18:00:00Z","v":1989,"vw":60.323362},{"c":60.45,"h":60.45,"l":60.39,"n":8,"o":60.39,"t":"2026-10-08T18:15:00Z","v":795,"vw":60.404683},{"c":60.525,"h":60.525,"l":60.42,"n":27,"o":60.505,"t":"2026-10-08T18:30:00Z","v":2111,"vw":60.490802},{"c":60.54,"h":60.54,"l":60.54,"n":3,"o":60.54,"t":"2026-10-08T18:45:00Z","v":190,"vw":60.54},{"c":60.38,"h":60.38,"l":60.38,"n":6,"o":60.38,"t":"2026-10-08T19:00:00Z","v":112,"vw":60.38},{"c":60.52,"h":60.6902,"l":60.4001,"n":42,"o":60.53,"t":"2026-10-08T19:15:00Z","v":3319,"vw":60.567009},{"c":60.51,"h":60.6999,"l":60.51,"n":22,"o":60.59,"t":"2026-10-08T19:30:00Z","v":1193,"vw":60.598264},{"c":60.67,"h":60.78,"l":60.52,"n":56,"o":60.725,"t":"2026-10-08T19:45:00Z","v":4314,"vw":60.680235},{"c":60.7,"h":60.7,"l":60.7,"n":9,"o":60.7,"t":"2026-10-08T20:00:00Z","v":164,"vw":60.7},{"c":60.77,"h":60.77,"l":60.77,"n":2,"o":60.77,"t":"2026-10-09T10:15:00Z","v":110,"vw":60.77},{"c":60.875,"h":60.93,"l":60.875,"n":36,"o":60.93,"t":"2026-10-09T13:30:00Z","v":1487,"vw":60.921551},{"c":61.1,"h":61.1,"l":60.4101,"n":17,"o":60.73,"t":"2026-10-09T13:45:00Z","v":977,"vw":60.720155},{"c":60.71,"h":60.84,"l":60.71,"n":15,"o":60.84,"t":"2026-10-09T14:00:00Z","v":903,"vw":60.74125},{"c":60.81,"h":60.8399,"l":60.76,"n":11,"o":60.8399,"t":"2026-10-09T14:15:00Z","v":1569,"vw":60.799907},{"c":60.81,"h":60.8252,"l":60.71,"n":11,"o":60.8252,"t":"2026-10-09T14:30:00Z","v":1199,"vw":60.794422},{"c":60.945,"h":61.02,"l":60.83,"n":7,"o":60.83,"t":"2026-10-09T14:45:00Z","v":1067,"vw":60.874463},{"c":61.1,"h":61.17,"l":60.985,"n":8,"o":60.985,"t":"2026-10-09T15:00:00Z","v":510,"vw":61.10125},{"c":61.06,"h":61.25,"l":61.06,"n":11,"o":61.25,"t":"2026-10-09T15:15:00Z","v":967,"vw":61.108718},{"c":61.0275,"h":61.08,"l":61.011,"n":18,"o":61.06,"t":"2026-10-09T15:45:00Z","v":1725,"vw":61.026433},{"c":60.83,"h":60.99,"l":60.83,"n":15,"o":60.99,"t":"2026-10-09T16:00:00Z","v":777,"vw":60.931056},{"c":61.09,"h":61.09,"l":60.9057,"n":5,"o":60.9475,"t":"2026-10-09T16:15:00Z","v":1083,"vw":60.937481},{"c":61.13,"h":61.13,"l":61.1,"n":6,"o":61.1,"t":"2026-10-09T16:30:00Z","v":219,"vw":61.115},{"c":61.1171,"h":61.1171,"l":61.1171,"n":4,"o":61.1171,"t":"2026-10-09T16:45:00Z","v":168,"vw":61.1171},{"c":61.17,"h":61.17,"l":61.17,"n":1,"o":61.17,"t":"2026-10-09T17:00:00Z","v":100,"vw":61.17},{"c":61.0399,"h":61.1129,"l":61.0399,"n":8,"o":61.105,"t":"2026-10-09T17:15:00Z","v":2406,"vw":61.091857},{"c":61.11,"h":61.2,"l":61.01,"n":10,"o":61.01,"t":"2026-10-09T17:30:00Z","v":4498,"vw":61.112419},{"c":61.36,"h":61.36,"l":61.12,"n":13,"o":61.12,"t":"2026-10-09T17:45:00Z","v":881,"vw":61.22342},{"c":61.37,"h":61.42,"l":61.24,"n":15,"o":61.39,"t":"2026-10-09T18:00:00Z","v":816,"vw":61.3525},{"c":61.35,"h":61.4399,"l":61.24,"n":49,"o":61.24,"t":"2026-10-09T18:15:00Z","v":909,"vw":61.333127},{"c":61.29,"h":61.35,"l":61.1401,"n":58,"o":61.35,"t":"2026-10-09T18:30:00Z","v":1153,"vw":61.235308},{"c":61.275,"h":61.29,"l":61.275,"n":16,"o":61.29,"t":"2026-10-09T18:45:00Z","v":613,"vw":61.284718},{"c":61.25,"h":61.368,"l":61.25,"n":14,"o":61.368,"t":"2026-10-09T19:00:00Z","v":600,"vw":61.305712},{"c":61.345,"h":61.3659,"l":61.345,"n":6,"o":61.3659,"t":"2026-10-09T19:15:00Z","v":386,"vw":61.351967},{"c":61.246,"h":61.246,"l":61.13,"n":4,"o":61.13,"t":"2026-10-09T19:30:00Z","v":529,"vw":61.166484},{"c":61.25,"h":61.27,"l":61.25,"n":13,"o":61.27,"t":"2026-10-09T19:45:00Z","v":663,"vw":61.262},{"c":61.03,"h":61.26,"l":61.03,"n":9,"o":61.26,"t":"2026-10-09T20:00:00Z","v":590,"vw":61.141647},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-12T09:15:00Z","v":100,"vw":61},{"c":60.615,"h":60.9935,"l":60.53,"n":93,"o":60.88,"t":"2026-10-12T13:30:00Z","v":5650,"vw":60.851964},{"c":60.8,"h":60.8899,"l":60.72,"n":36,"o":60.73,"t":"2026-10-12T13:45:00Z","v":2374,"vw":60.79561},{"c":60.79,"h":60.8017,"l":60.62,"n":18,"o":60.8017,"t":"2026-10-12T14:00:00Z","v":1709,"vw":60.726154},{"c":60.68,"h":60.8,"l":60.61,"n":17,"o":60.8,"t":"2026-10-12T14:15:00Z","v":1541,"vw":60.740893},{"c":60.68,"h":60.68,"l":60.68,"n":2,"o":60.68,"t":"2026-10-12T14:30:00Z","v":101,"vw":60.68},{"c":60.645,"h":60.65,"l":60.6,"n":15,"o":60.6,"t":"2026-10-12T14:45:00Z","v":854,"vw":60.627073},{"c":60.6,"h":60.71,"l":60.57,"n":24,"o":60.665,"t":"2026-10-12T15:00:00Z","v":1634,"vw":60.645796},{"c":60.585,"h":60.59,"l":60.585,"n":7,"o":60.59,"t":"2026-10-12T15:15:00Z","v":747,"vw":60.587857},{"c":60.655,"h":60.7182,"l":60.56,"n":12,"o":60.627,"t":"2026-10-12T15:30:00Z","v":2683,"vw":60.665223},{"c":60.635,"h":60.635,"l":60.61,"n":5,"o":60.61,"t":"2026-10-12T15:45:00Z","v":268,"vw":60.625},{"c":60.61,"h":60.655,"l":60.61,"n":22,"o":60.65,"t":"2026-10-12T16:00:00Z","v":1291,"vw":60.649547},{"c":60.61,"h":60.61,"l":60.5951,"n":7,"o":60.5951,"t":"2026-10-12T16:15:00Z","v":987,"vw":60.603693},{"c":60.43,"h":60.62,"l":60.33,"n":40,"o":60.575,"t":"2026-10-12T16:45:00Z","v":9637,"vw":60.434828},{"c":60.485,"h":60.485,"l":60.485,"n":1,"o":60.485,"t":"2026-10-12T17:00:00Z","v":150,"vw":60.485},{"c":60.3953,"h":60.5504,"l":60.3953,"n":16,"o":60.5504,"t":"2026-10-12T17:15:00Z","v":1016,"vw":60.524293},{"c":60.475,"h":60.475,"l":60.4721,"n":14,"o":60.475,"t":"2026-10-12T17:30:00Z","v":1283,"vw":60.474545},{"c":60.45,"h":60.5024,"l":60.36,"n":34,"o":60.41,"t":"2026-10-12T17:45:00Z","v":3538,"vw":60.437238},{"c":60.43,"h":60.43,"l":60.425,"n":9,"o":60.425,"t":"2026-10-12T18:00:00Z","v":391,"vw":60.427722},{"c":60.33,"h":60.4804,"l":60.33,"n":28,"o":60.425,"t":"2026-10-12T18:15:00Z","v":4539,"vw":60.398363},{"c":60.44,"h":60.44,"l":60.21,"n":26,"o":60.33,"t":"2026-10-12T18:30:00Z","v":1766,"vw":60.310369},{"c":60.245,"h":60.26,"l":60.245,"n":13,"o":60.26,"t":"2026-10-12T18:45:00Z","v":662,"vw":60.250591},{"c":60.35,"h":60.35,"l":60.23,"n":21,"o":60.26,"t":"2026-10-12T19:15:00Z","v":2537,"vw":60.249066},{"c":60.42,"h":60.43,"l":60.26,"n":32,"o":60.35,"t":"2026-10-12T19:30:00Z","v":60943,"vw":60.369173},{"c":60.27,"h":60.45,"l":60.27,"n":18,"o":60.32,"t":"2026-10-12T19:45:00Z","v":1748,"vw":60.356969},{"c":60.26,"h":60.26,"l":60.26,"n":9,"o":60.26,"t":"2026-10-12T20:00:00Z","v":622,"vw":60.26},{"c":60.11,"h":60.11,"l":60.11,"n":1,"o":60.11,"t":"2026-10-12T20:30:00Z","v":100,"vw":60.11},{"c":60.2,"h":60.2,"l":59.875,"n":76,"o":60,"t":"2026-10-13T13:30:00Z","v":4641,"vw":60.070599},{"c":59.78,"h":60.22,"l":59.53,"n":78,"o":60.22,"t":"2026-10-13T13:45:00Z","v":4245,"vw":59.883265},{"c":60.045,"h":60.1,"l":59.805,"n":67,"o":59.895,"t":"2026-10-13T14:00:00Z","v":3788,"vw":59.909411},{"c":59.955,"h":60.09,"l":59.955,"n":44,"o":60.06,"t":"2026-10-13T14:15:00Z","v":3017,"vw":60.015169},{"c":59.9,"h":59.96,"l":59.885,"n":26,"o":59.96,"t":"2026-10-13T14:30:00Z","v":2779,"vw":59.921141},{"c":59.94,"h":59.95,"l":59.82,"n":29,"o":59.95,"t":"2026-10-13T14:45:00Z","v":2424,"vw":59.900577},{"c":59.9,"h":59.9,"l":59.845,"n":13,"o":59.845,"t":"2026-10-13T15:00:00Z","v":1124,"vw":59.871969},{"c":59.83,"h":59.99,"l":59.83,"n":42,"o":59.91,"t":"2026-10-13T15:15:00Z","v":3222,"vw":59.881255},{"c":59.73,"h":59.82,"l":59.7,"n":33,"o":59.82,"t":"2026-10-13T15:30:00Z","v":1733,"vw":59.725699},{"c":59.81,"h":59.81,"l":59.71,"n":21,"o":59.71,"t":"2026-10-13T15:45:00Z","v":1234,"vw":59.750334},{"c":59.85,"h":59.885,"l":59.85,"n":26,"o":59.86,"t":"2026-10-13T16:00:00Z","v":2646,"vw":59.863188},{"c":59.8807,"h":59.99,"l":59.8807,"n":12,"o":59.99,"t":"2026-10-13T16:15:00Z","v":676,"vw":59.928206},{"c":60.055,"h":60.12,"l":59.93,"n":18,"o":60,"t":"2026-10-13T16:30:00Z","v":1130,"vw":60.006737},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-13T16:45:00Z","v":350,"vw":60.1},{"c":59.98,"h":59.98,"l":59.9124,"n":3,"o":59.9124,"t":"2026-10-13T17:00:00Z","v":201,"vw":59.9462},{"c":59.8901,"h":60.08,"l":59.8901,"n":7,"o":60.08,"t":"2026-10-13T17:15:00Z","v":302,"vw":59.975139},{"c":60.13,"h":60.17,"l":60.025,"n":11,"o":60.025,"t":"2026-10-13T17:30:00Z","v":1197,"vw":60.094722},{"c":60.0929,"h":60.22,"l":60.03,"n":9,"o":60.21,"t":"2026-10-13T17:45:00Z","v":870,"vw":60.131706},{"c":60.38,"h":60.38,"l":60.38,"n":2,"o":60.38,"t":"2026-10-13T18:00:00Z","v":250,"vw":60.38},{"c":60.42,"h":60.47,"l":60.3,"n":19,"o":60.47,"t":"2026-10-13T18:15:00Z","v":4081,"vw":60.376393},{"c":60.23,"h":60.325,"l":60.23,"n":6,"o":60.325,"t":"2026-10-13T18:30:00Z","v":279,"vw":60.265849},{"c":60.42,"h":60.42,"l":60.23,"n":12,"o":60.4,"t":"2026-10-13T18:45:00Z","v":1156,"vw":60.33},{"c":60.47,"h":60.47,"l":60.35,"n":11,"o":60.35,"t":"2026-10-13T19:00:00Z","v":839,"vw":60.404217},{"c":60.3948,"h":60.405,"l":60.36,"n":20,"o":60.4,"t":"2026-10-13T19:15:00Z","v":1033,"vw":60.390742},{"c":60.38,"h":60.49,"l":60.38,"n":28,"o":60.38,"t":"2026-10-13T19:30:00Z","v":1770,"vw":60.416487},{"c":60.25,"h":60.365,"l":60.25,"n":20,"o":60.298,"t":"2026-10-13T19:45:00Z","v":3325,"vw":60.295016},{"c":60.37,"h":60.37,"l":60.37,"n":9,"o":60.37,"t":"2026-10-13T20:00:00Z","v":282,"vw":60.37},{"c":59.41,"h":59.55,"l":59.4,"n":92,"o":59.55,"t":"2026-10-14T13:30:00Z","v":3527,"vw":59.486989},{"c":59.11,"h":59.46,"l":59.05,"n":52,"o":59.42,"t":"2026-10-14T13:45:00Z","v":2901,"vw":59.247236},{"c":59.02,"h":59.1299,"l":58.95,"n":86,"o":59.1299,"t":"2026-10-14T14:00:00Z","v":9895,"vw":59.025896},{"c":58.86,"h":59.055,"l":58.81,"n":95,"o":59.055,"t":"2026-10-14T14:15:00Z","v":6128,"vw":58.898668},{"c":58.99,"h":58.99,"l":58.79,"n":39,"o":58.845,"t":"2026-10-14T14:30:00Z","v":2315,"vw":58.860493},{"c":58.855,"h":58.99,"l":58.815,"n":15,"o":58.84,"t":"2026-10-14T14:45:00Z","v":789,"vw":58.871867},{"c":58.775,"h":58.86,"l":58.775,"n":21,"o":58.86,"t":"2026-10-14T15:00:00Z","v":1973,"vw":58.848639},{"c":58.685,"h":58.78,"l":58.685,"n":9,"o":58.78,"t":"2026-10-14T15:15:00Z","v":1552,"vw":58.728338},{"c":58.52,"h":58.7028,"l":58.51,"n":33,"o":58.68,"t":"2026-10-14T15:30:00Z","v":1265,"vw":58.584024},{"c":58.55,"h":58.55,"l":58.475,"n":23,"o":58.5002,"t":"2026-10-14T15:45:00Z","v":3630,"vw":58.515951},{"c":58.5,"h":58.648,"l":58.5,"n":11,"o":58.648,"t":"2026-10-14T16:00:00Z","v":1155,"vw":58.570935},{"c":58.35,"h":58.41,"l":58.3333,"n":39,"o":58.3333,"t":"2026-10-14T16:15:00Z","v":2220,"vw":58.366448},{"c":58.46,"h":58.52,"l":58.34,"n":62,"o":58.37,"t":"2026-10-14T16:30:00Z","v":5507,"vw":58.401543},{"c":58.59,"h":58.59,"l":58.4378,"n":11,"o":58.49,"t":"2026-10-14T16:45:00Z","v":1054,"vw":58.493321},{"c":58.505,"h":58.52,"l":58.47,"n":11,"o":58.52,"t":"2026-10-14T17:00:00Z","v":923,"vw":58.500696},{"c":58.52,"h":58.52,"l":58.5,"n":24,"o":58.5,"t":"2026-10-14T17:15:00Z","v":1774,"vw":58.506584},{"c":58.47,"h":58.475,"l":58.33,"n":29,"o":58.475,"t":"2026-10-14T17:30:00Z","v":3100,"vw":58.400132},{"c":58.2,"h":58.453,"l":58.2,"n":124,"o":58.453,"t":"2026-10-14T17:45:00Z","v":1413,"vw":58.279024},{"c":58.1301,"h":58.1301,"l":58.1301,"n":6,"o":58.1301,"t":"2026-10-14T18:00:00Z","v":286,"vw":58.1301},{"c":58.17,"h":58.41,"l":58.17,"n":13,"o":58.275,"t":"2026-10-14T18:15:00Z","v":1152,"vw":58.274664},{"c":58.29,"h":58.36,"l":58.21,"n":13,"o":58.36,"t":"2026-10-14T18:30:00Z","v":6672,"vw":58.353166},{"c":58.2152,"h":58.3899,"l":58.2,"n":58,"o":58.245,"t":"2026-10-14T18:45:00Z","v":3025,"vw":58.260079},{"c":58.23,"h":58.285,"l":58.19,"n":36,"o":58.28,"t":"2026-10-14T19:00:00Z","v":4702,"vw":58.241269},{"c":58.37,"h":58.4045,"l":58.295,"n":22,"o":58.38,"t":"2026-10-14T19:15:00Z","v":1062,"vw":58.364917},{"c":58.3142,"h":58.4099,"l":58.2989,"n":13,"o":58.4099,"t":"2026-10-14T19:30:00Z","v":1333,"vw":58.316701},{"c":58.34,"h":58.44,"l":58.27,"n":135,"o":58.344,"t":"2026-10-14T19:45:00Z","v":19596,"vw":58.296337},{"c":58.42,"h":58.42,"l":58.42,"n":9,"o":58.42,"t":"2026-10-14T20:00:00Z","v":331,"vw":58.42},{"c":58,"h":58,"l":58,"n":20,"o":58,"t":"2026-10-14T21:30:00Z","v":507,"vw":58},{"c":57.37,"h":57.48,"l":57.01,"n":136,"o":57.44,"t":"2026-10-15T13:30:00Z","v":9216,"vw":57.300744},{"c":56.7,"h":57.31,"l":56.7,"n":93,"o":57.31,"t":"2026-10-15T13:45:00Z","v":3982,"vw":57.012277},{"c":57.27,"h":57.27,"l":57.07,"n":56,"o":57.08,"t":"2026-10-15T14:00:00Z","v":5105,"vw":57.149865},{"c":57.37,"h":57.39,"l":57.135,"n":96,"o":57.135,"t":"2026-10-15T14:15:00Z","v":9755,"vw":57.292618},{"c":57.585,"h":57.585,"l":57.42,"n":26,"o":57.42,"t":"2026-10-15T14:30:00Z","v":2610,"vw":57.539563},{"c":57.65,"h":57.68,"l":57.53,"n":43,"o":57.53,"t":"2026-10-15T14:45:00Z","v":8595,"vw":57.656481},{"c":57.99,"h":57.99,"l":57.715,"n":58,"o":57.775,"t":"2026-10-15T15:00:00Z","v":4534,"vw":57.881226},{"c":57.92,"h":58.16,"l":57.92,"n":90,"o":58.1,"t":"2026-10-15T15:15:00Z","v":13454,"vw":58.073851},{"c":57.99,"h":58.11,"l":57.83,"n":118,"o":57.925,"t":"2026-10-15T15:30:00Z","v":14634,"vw":57.886608},{"c":57.99,"h":58.07,"l":57.9,"n":114,"o":57.97,"t":"2026-10-15T15:45:00Z","v":16195,"vw":57.997173},{"c":57.97,"h":58.03,"l":57.9,"n":176,"o":57.93,"t":"2026-10-15T16:00:00Z","v":18986,"vw":57.959181},{"c":57.94,"h":57.98,"l":57.905,"n":25,"o":57.905,"t":"2026-10-15T16:15:00Z","v":2004,"vw":57.93961},{"c":57.9,"h":57.9,"l":57.9,"n":7,"o":57.9,"t":"2026-10-15T16:30:00Z","v":130,"vw":57.9},{"c":57.98,"h":58.01,"l":57.98,"n":4,"o":58.01,"t":"2026-10-15T16:45:00Z","v":644,"vw":57.990048},{"c":57.97,"h":58.06,"l":57.97,"n":15,"o":57.98,"t":"2026-10-15T17:00:00Z","v":688,"vw":58.008},{"c":58.14,"h":58.14,"l":58.0975,"n":19,"o":58.14,"t":"2026-10-15T17:15:00Z","v":1462,"vw":58.117534},{"c":58.21,"h":58.26,"l":58.06,"n":20,"o":58.11,"t":"2026-10-15T17:30:00Z","v":3465,"vw":58.146921},{"c":58.18,"h":58.26,"l":58.18,"n":22,"o":58.26,"t":"2026-10-15T17:45:00Z","v":1644,"vw":58.214378},{"c":58.09,"h":58.15,"l":58.01,"n":47,"o":58.13,"t":"2026-10-15T18:00:00Z","v":8948,"vw":58.05498},{"c":58.0837,"h":58.085,"l":58.0101,"n":13,"o":58.085,"t":"2026-10-15T18:15:00Z","v":1111,"vw":58.044897},{"c":58.16,"h":58.16,"l":58.11,"n":17,"o":58.11,"t":"2026-10-15T18:30:00Z","v":967,"vw":58.150196},{"c":58.25,"h":58.25,"l":58.1616,"n":9,"o":58.1616,"t":"2026-10-15T18:45:00Z","v":428,"vw":58.205147},{"c":58.2901,"h":58.38,"l":58.24,"n":29,"o":58.24,"t":"2026-10-15T19:00:00Z","v":1985,"vw":58.285863},{"c":58.465,"h":58.55,"l":58.395,"n":42,"o":58.55,"t":"2026-10-15T19:15:00Z","v":1497,"vw":58.453125},{"c":58.58,"h":58.695,"l":58.475,"n":39,"o":58.4775,"t":"2026-10-15T19:30:00Z","v":2461,"vw":58.542365},{"c":58.59,"h":58.65,"l":58.55,"n":53,"o":58.58,"t":"2026-10-15T19:45:00Z","v":2972,"vw":58.587633},{"c":58.53,"h":58.53,"l":58.53,"n":7,"o":58.53,"t":"2026-10-15T20:00:00Z","v":177,"vw":58.53},{"c":59,"h":59,"l":58.4775,"n":74,"o":58.62,"t":"2026-10-16T13:30:00Z","v":3449,"vw":58.692591},{"c":58.87,"h":58.945,"l":58.79,"n":35,"o":58.79,"t":"2026-10-16T13:45:00Z","v":2249,"vw":58.867229},{"c":58.85,"h":58.98,"l":58.85,"n":26,"o":58.98,"t":"2026-10-16T14:00:00Z","v":1584,"vw":58.90948},{"c":58.92,"h":58.95,"l":58.89,"n":20,"o":58.905,"t":"2026-10-16T14:15:00Z","v":1817,"vw":58.930526},{"c":58.96,"h":59.09,"l":58.92,"n":34,"o":59.06,"t":"2026-10-16T14:30:00Z","v":1664,"vw":59.039258},{"c":58.88,"h":58.955,"l":58.88,"n":9,"o":58.955,"t":"2026-10-16T14:45:00Z","v":1256,"vw":58.919013},{"c":58.53,"h":58.72,"l":58.51,"n":31,"o":58.72,"t":"2026-10-16T15:00:00Z","v":2131,"vw":58.559364},{"c":58.62,"h":58.635,"l":58.45,"n":21,"o":58.635,"t":"2026-10-16T15:15:00Z","v":1709,"vw":58.566644},{"c":58.55,"h":58.6,"l":58.53,"n":18,"o":58.535,"t":"2026-10-16T15:30:00Z","v":1413,"vw":58.55354},{"c":58.4,"h":58.56,"l":58.39,"n":68,"o":58.51,"t":"2026-10-16T15:45:00Z","v":3525,"vw":58.458206},{"c":58.395,"h":58.47,"l":58.3,"n":35,"o":58.33,"t":"2026-10-16T16:00:00Z","v":2991,"vw":58.37678},{"c":58.38,"h":58.48,"l":58.33,"n":27,"o":58.44,"t":"2026-10-16T16:15:00Z","v":2535,"vw":58.401909},{"c":58.46,"h":58.46,"l":58.26,"n":27,"o":58.36,"t":"2026-10-16T16:30:00Z","v":2215,"vw":58.345294},{"c":58.32,"h":58.38,"l":58.16,"n":28,"o":58.38,"t":"2026-10-16T16:45:00Z","v":4696,"vw":58.223718},{"c":58.06,"h":58.25,"l":58.06,"n":21,"o":58.25,"t":"2026-10-16T17:00:00Z","v":1128,"vw":58.19162},{"c":58.2,"h":58.2,"l":57.995,"n":42,"o":58.07,"t":"2026-10-16T17:15:00Z","v":1916,"vw":58.067391},{"c":58.28,"h":58.28,"l":58.09,"n":33,"o":58.26,"t":"2026-10-16T17:30:00Z","v":1905,"vw":58.188716},{"c":58.07,"h":58.245,"l":58.07,"n":17,"o":58.245,"t":"2026-10-16T17:45:00Z","v":1076,"vw":58.11611},{"c":57.94,"h":58.01,"l":57.94,"n":22,"o":58,"t":"2026-10-16T18:00:00Z","v":1278,"vw":57.989091},{"c":57.868,"h":57.95,"l":57.868,"n":20,"o":57.9,"t":"2026-10-16T18:15:00Z","v":1226,"vw":57.894739},{"c":57.89,"h":57.98,"l":57.89,"n":13,"o":57.98,"t":"2026-10-16T18:30:00Z","v":4237,"vw":57.947619},{"c":57.84,"h":57.94,"l":57.73,"n":26,"o":57.88,"t":"2026-10-16T18:45:00Z","v":2019,"vw":57.84269},{"c":57.88,"h":57.88,"l":57.74,"n":39,"o":57.815,"t":"2026-10-16T19:00:00Z","v":2808,"vw":57.777621},{"c":57.92,"h":58.0893,"l":57.89,"n":22,"o":57.89,"t":"2026-10-16T19:15:00Z","v":1488,"vw":58.027799},{"c":57.89,"h":58.04,"l":57.89,"n":19,"o":58.03,"t":"2026-10-16T19:30:00Z","v":1819,"vw":57.983138},{"c":58.115,"h":58.115,"l":57.875,"n":67,"o":57.875,"t":"2026-10-16T19:45:00Z","v":2358,"vw":58.017629},{"c":58.12,"h":58.12,"l":58.12,"n":10,"o":58.12,"t":"2026-10-16T20:00:00Z","v":133,"vw":58.12},{"c":58.12,"h":58.12,"l":58.12,"n":2,"o":58.12,"t":"2026-10-16T23:45:00Z","v":200,"vw":58.12},{"c":58.15,"h":58.15,"l":58.15,"n":4,"o":58.15,"t":"2026-10-19T08:00:00Z","v":301,"vw":58.15},{"c":58.3376,"h":58.66,"l":58.245,"n":104,"o":58.66,"t":"2026-10-19T13:30:00Z","v":8735,"vw":58.567085},{"c":58.05,"h":58.18,"l":58.05,"n":63,"o":58.14,"t":"2026-10-19T13:45:00Z","v":3633,"vw":58.097736},{"c":57.9,"h":57.965,"l":57.75,"n":44,"o":57.965,"t":"2026-10-19T14:00:00Z","v":2936,"vw":57.892777},{"c":58.05,"h":58.05,"l":57.96,"n":12,"o":58,"t":"2026-10-19T14:15:00Z","v":641,"vw":58.001935},{"c":57.69,"h":57.85,"l":57.69,"n":94,"o":57.79,"t":"2026-10-19T14:30:00Z","v":6378,"vw":57.746238},{"c":57.73,"h":57.9,"l":57.64,"n":24,"o":57.8,"t":"2026-10-19T14:45:00Z","v":3293,"vw":57.742526},{"c":57.8402,"h":57.95,"l":57.8252,"n":11,"o":57.86,"t":"2026-10-19T15:00:00Z","v":2482,"vw":57.866665},{"c":58.15,"h":58.17,"l":57.8458,"n":43,"o":57.8458,"t":"2026-10-19T15:15:00Z","v":4774,"vw":57.978647},{"c":58.04,"h":58.2,"l":58.04,"n":18,"o":58.08,"t":"2026-10-19T15:30:00Z","v":1611,"vw":58.086638},{"c":58.1,"h":58.11,"l":58.1,"n":11,"o":58.11,"t":"2026-10-19T15:45:00Z","v":509,"vw":58.105438},{"c":58.03,"h":58.13,"l":58.03,"n":23,"o":58.05,"t":"2026-10-19T16:00:00Z","v":921,"vw":58.084861},{"c":57.89,"h":58.02,"l":57.7601,"n":19,"o":57.915,"t":"2026-10-19T16:15:00Z","v":2636,"vw":57.815896},{"c":57.845,"h":57.88,"l":57.84,"n":15,"o":57.88,"t":"2026-10-19T16:30:00Z","v":1621,"vw":57.853513},{"c":57.67,"h":57.85,"l":57.67,"n":12,"o":57.84,"t":"2026-10-19T16:45:00Z","v":772,"vw":57.779262},{"c":57.765,"h":57.81,"l":57.765,"n":15,"o":57.81,"t":"2026-10-19T17:00:00Z","v":839,"vw":57.778235},{"c":57.673,"h":57.81,"l":57.6301,"n":10,"o":57.81,"t":"2026-10-19T17:15:00Z","v":5046,"vw":57.678783},{"c":57.79,"h":57.79,"l":57.75,"n":5,"o":57.75,"t":"2026-10-19T17:30:00Z","v":260,"vw":57.77},{"c":57.5575,"h":57.694,"l":57.5575,"n":172,"o":57.694,"t":"2026-10-19T17:45:00Z","v":5025,"vw":57.632257},{"c":57.6225,"h":57.6225,"l":57.6225,"n":6,"o":57.6225,"t":"2026-10-19T18:00:00Z","v":202,"vw":57.6225},{"c":57.625,"h":57.73,"l":57.625,"n":18,"o":57.73,"t":"2026-10-19T18:15:00Z","v":1419,"vw":57.703195},{"c":57.58,"h":57.59,"l":57.58,"n":8,"o":57.59,"t":"2026-10-19T18:30:00Z","v":1835,"vw":57.583154},{"c":57.63,"h":57.74,"l":57.63,"n":65,"o":57.64,"t":"2026-10-19T18:45:00Z","v":7246,"vw":57.717694},{"c":57.635,"h":57.68,"l":57.635,"n":10,"o":57.68,"t":"2026-10-19T19:00:00Z","v":1157,"vw":57.661393},{"c":57.81,"h":57.81,"l":57.68,"n":37,"o":57.68,"t":"2026-10-19T19:15:00Z","v":3272,"vw":57.693944},{"c":57.81,"h":57.89,"l":57.75,"n":29,"o":57.84,"t":"2026-10-19T19:30:00Z","v":1826,"vw":57.834331},{"c":57.69,"h":57.785,"l":57.69,"n":22,"o":57.785,"t":"2026-10-19T19:45:00Z","v":2102,"vw":57.757491},{"c":57.6,"h":57.6,"l":57.6,"n":9,"o":57.6,"t":"2026-10-19T20:00:00Z","v":507,"vw":57.6},{"c":57.225,"h":57.386,"l":57.07,"n":76,"o":57.07,"t":"2026-10-20T13:30:00Z","v":4963,"vw":57.143051},{"c":57.245,"h":57.245,"l":57.12,"n":31,"o":57.12,"t":"2026-10-20T13:45:00Z","v":1756,"vw":57.193987},{"c":58.075,"h":58.075,"l":57.59,"n":23,"o":57.66,"t":"2026-10-20T14:15:00Z","v":4080,"vw":57.822751},{"c":57.9522,"h":58.34,"l":57.8501,"n":32,"o":58.19,"t":"2026-10-20T14:30:00Z","v":2272,"vw":58.005603},{"c":58.11,"h":58.36,"l":58.0022,"n":29,"o":58.36,"t":"2026-10-20T14:45:00Z","v":2119,"vw":58.161735},{"c":57.75,"h":58.1,"l":57.75,"n":8,"o":58.1,"t":"2026-10-20T15:00:00Z","v":830,"vw":57.908371},{"c":57.74,"h":57.87,"l":57.74,"n":6,"o":57.835,"t":"2026-10-20T15:15:00Z","v":1654,"vw":57.808715},{"c":57.7,"h":57.74,"l":57.6439,"n":11,"o":57.74,"t":"2026-10-20T15:30:00Z","v":797,"vw":57.699096},{"c":57.765,"h":57.8,"l":57.765,"n":4,"o":57.8,"t":"2026-10-20T15:45:00Z","v":1883,"vw":57.766962},{"c":57.5,"h":57.68,"l":57.5,"n":19,"o":57.68,"t":"2026-10-20T16:15:00Z","v":1864,"vw":57.630214},{"c":57.69,"h":57.7104,"l":57.685,"n":4,"o":57.685,"t":"2026-10-20T16:30:00Z","v":819,"vw":57.691691},{"c":57.79,"h":57.91,"l":57.79,"n":8,"o":57.82,"t":"2026-10-20T16:45:00Z","v":1242,"vw":57.884286},{"c":57.62,"h":57.62,"l":57.62,"n":4,"o":57.62,"t":"2026-10-20T17:00:00Z","v":105,"vw":57.62},{"c":57.87,"h":57.87,"l":57.7,"n":7,"o":57.8689,"t":"2026-10-20T17:15:00Z","v":661,"vw":57.828707},{"c":57.87,"h":57.87,"l":57.6959,"n":11,"o":57.7,"t":"2026-10-20T17:30:00Z","v":2132,"vw":57.71145},{"c":57.705,"h":57.85,"l":57.705,"n":6,"o":57.83,"t":"2026-10-20T17:45:00Z","v":388,"vw":57.795},{"c":57.745,"h":57.745,"l":57.745,"n":4,"o":57.745,"t":"2026-10-20T18:00:00Z","v":427,"vw":57.745},{"c":57.55,"h":57.55,"l":57.55,"n":2,"o":57.55,"t":"2026-10-20T18:30:00Z","v":183,"vw":57.55},{"c":57.69,"h":57.8499,"l":57.63,"n":12,"o":57.8499,"t":"2026-10-20T18:45:00Z","v":1659,"vw":57.707774},{"c":57.69,"h":57.755,"l":57.69,"n":36,"o":57.69,"t":"2026-10-20T19:00:00Z","v":2402,"vw":57.702661},{"c":57.7341,"h":57.7341,"l":57.6604,"n":8,"o":57.6604,"t":"2026-10-20T19:15:00Z","v":1299,"vw":57.671394},{"c":57.59,"h":57.7,"l":57.59,"n":22,"o":57.69,"t":"2026-10-20T19:45:00Z","v":2387,"vw":57.647611},{"c":57.72,"h":57.72,"l":57.72,"n":8,"o":57.72,"t":"2026-10-20T20:00:00Z","v":149,"vw":57.72},{"c":58.22,"h":58.5,"l":58.18,"n":44,"o":58.31,"t":"2026-10-21T13:30:00Z","v":5381,"vw":58.300251},{"c":58.25,"h":58.27,"l":58.21,"n":18,"o":58.21,"t":"2026-10-21T13:45:00Z","v":1782,"vw":58.229647},{"c":58.17,"h":58.34,"l":58.17,"n":3,"o":58.34,"t":"2026-10-21T14:00:00Z","v":1670,"vw":58.181702},{"c":58.25,"h":58.25,"l":58.1,"n":18,"o":58.1,"t":"2026-10-21T14:15:00Z","v":3039,"vw":58.20983},{"c":58.185,"h":58.23,"l":58.05,"n":17,"o":58.223,"t":"2026-10-21T14:30:00Z","v":1522,"vw":58.146511},{"c":58.2,"h":58.2,"l":58.18,"n":8,"o":58.18,"t":"2026-10-21T14:45:00Z","v":367,"vw":58.187143},{"c":58.2,"h":58.2,"l":58.0201,"n":11,"o":58.1,"t":"2026-10-21T15:00:00Z","v":861,"vw":58.128917},{"c":58.01,"h":58.02,"l":58.01,"n":13,"o":58.02,"t":"2026-10-21T15:15:00Z","v":1521,"vw":58.013354},{"c":58.285,"h":58.4299,"l":58.15,"n":17,"o":58.25,"t":"2026-10-21T15:30:00Z","v":1355,"vw":58.270574},{"c":58.285,"h":58.3,"l":58.25,"n":9,"o":58.3,"t":"2026-10-21T15:45:00Z","v":543,"vw":58.27125},{"c":58.255,"h":58.255,"l":58.255,"n":2,"o":58.255,"t":"2026-10-21T16:00:00Z","v":193,"vw":58.255},{"c":58.27,"h":58.305,"l":58.21,"n":24,"o":58.255,"t":"2026-10-21T16:15:00Z","v":2325,"vw":58.274105},{"c":58.485,"h":58.5,"l":58.29,"n":13,"o":58.29,"t":"2026-10-21T16:30:00Z","v":575,"vw":58.41197},{"c":58.455,"h":58.455,"l":58.455,"n":3,"o":58.455,"t":"2026-10-21T16:45:00Z","v":532,"vw":58.455},{"c":58.4032,"h":58.4032,"l":58.4032,"n":3,"o":58.4032,"t":"2026-10-21T17:00:00Z","v":436,"vw":58.4032},{"c":58.47,"h":58.47,"l":58.3101,"n":9,"o":58.3101,"t":"2026-10-21T17:15:00Z","v":1194,"vw":58.433275},{"c":58.4467,"h":58.47,"l":58.32,"n":19,"o":58.47,"t":"2026-10-21T17:30:00Z","v":1043,"vw":58.439938},{"c":58.36,"h":58.67,"l":58.33,"n":12,"o":58.33,"t":"2026-10-21T17:45:00Z","v":1074,"vw":58.428689},{"c":58.6699,"h":58.6699,"l":58.53,"n":22,"o":58.58,"t":"2026-10-21T18:00:00Z","v":776,"vw":58.597501},{"c":58.485,"h":58.555,"l":58.485,"n":8,"o":58.555,"t":"2026-10-21T18:15:00Z","v":1528,"vw":58.528077},{"c":58.32,"h":58.32,"l":58.32,"n":3,"o":58.32,"t":"2026-10-21T18:30:00Z","v":172,"vw":58.32},{"c":58.17,"h":58.485,"l":58.161,"n":94,"o":58.485,"t":"2026-10-21T18:45:00Z","v":25764,"vw":58.199629},{"c":58.29,"h":58.29,"l":58.04,"n":22,"o":58.04,"t":"2026-10-21T19:15:00Z","v":2189,"vw":58.137625},{"c":58.325,"h":58.33,"l":58.16,"n":22,"o":58.33,"t":"2026-10-21T19:30:00Z","v":10012,"vw":58.277111},{"c":58.22,"h":58.36,"l":58.22,"n":46,"o":58.3,"t":"2026-10-21T19:45:00Z","v":2899,"vw":58.273535},{"c":58.21,"h":58.21,"l":58.21,"n":6,"o":58.21,"t":"2026-10-21T20:00:00Z","v":115,"vw":58.21},{"c":57.1645,"h":57.1645,"l":57.1645,"n":1,"o":57.1645,"t":"2026-10-22T12:15:00Z","v":220,"vw":57.1645},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-22T12:30:00Z","v":100,"vw":57.25},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-22T13:15:00Z","v":200,"vw":57.2},{"c":57.335,"h":57.67,"l":57.26,"n":58,"o":57.26,"t":"2026-10-22T13:30:00Z","v":24442,"vw":57.272683},{"c":57.3535,"h":57.36,"l":57.1,"n":33,"o":57.11,"t":"2026-10-22T13:45:00Z","v":2967,"vw":57.254721},{"c":57.07,"h":57.36,"l":57,"n":84,"o":57.25,"t":"2026-10-22T14:00:00Z","v":7237,"vw":57.122534},{"c":56.67,"h":57.04,"l":56.67,"n":134,"o":56.92,"t":"2026-10-22T14:15:00Z","v":6697,"vw":56.834235},{"c":56.68,"h":56.68,"l":56.58,"n":41,"o":56.67,"t":"2026-10-22T14:30:00Z","v":6503,"vw":56.65016},{"c":56.59,"h":56.68,"l":56.5,"n":55,"o":56.68,"t":"2026-10-22T14:45:00Z","v":2852,"vw":56.576121},{"c":56.3,"h":56.635,"l":56.3,"n":57,"o":56.55,"t":"2026-10-22T15:00:00Z","v":7456,"vw":56.413351},{"c":56.59,"h":56.59,"l":56.34,"n":32,"o":56.34,"t":"2026-10-22T15:15:00Z","v":2083,"vw":56.447353},{"c":56.445,"h":56.45,"l":56.2401,"n":50,"o":56.45,"t":"2026-10-22T15:30:00Z","v":1466,"vw":56.39196},{"c":56.7,"h":56.7,"l":56.42,"n":32,"o":56.46,"t":"2026-10-22T15:45:00Z","v":3300,"vw":56.546718},{"c":56.83,"h":56.83,"l":56.54,"n":32,"o":56.695,"t":"2026-10-22T16:00:00Z","v":3399,"vw":56.681607},{"c":56.705,"h":56.82,"l":56.705,"n":13,"o":56.82,"t":"2026-10-22T16:15:00Z","v":1491,"vw":56.795811},{"c":56.57,"h":56.73,"l":56.57,"n":29,"o":56.62,"t":"2026-10-22T16:30:00Z","v":1749,"vw":56.669315},{"c":56.56,"h":56.62,"l":56.56,"n":31,"o":56.61,"t":"2026-10-22T16:45:00Z","v":2246,"vw":56.583642},{"c":56.46,"h":56.5747,"l":56.46,"n":15,"o":56.5747,"t":"2026-10-22T17:00:00Z","v":834,"vw":56.5388},{"c":56.55,"h":56.65,"l":56.47,"n":5,"o":56.65,"t":"2026-10-22T17:15:00Z","v":791,"vw":56.592781},{"c":56.54,"h":56.54,"l":56.51,"n":3,"o":56.51,"t":"2026-10-22T17:30:00Z","v":250,"vw":56.525},{"c":56.46,"h":56.46,"l":56.46,"n":2,"o":56.46,"t":"2026-10-22T17:45:00Z","v":214,"vw":56.46},{"c":56.46,"h":56.54,"l":56.45,"n":28,"o":56.535,"t":"2026-10-22T18:00:00Z","v":1656,"vw":56.48494},{"c":56.39,"h":56.61,"l":56.39,"n":14,"o":56.61,"t":"2026-10-22T18:15:00Z","v":1514,"vw":56.486788},{"c":56.44,"h":56.45,"l":56.44,"n":8,"o":56.4475,"t":"2026-10-22T18:30:00Z","v":348,"vw":56.445833},{"c":56.465,"h":56.465,"l":56.44,"n":11,"o":56.44,"t":"2026-10-22T18:45:00Z","v":602,"vw":56.45875},{"c":56.49,"h":56.49,"l":56.395,"n":21,"o":56.4,"t":"2026-10-22T19:00:00Z","v":3149,"vw":56.402414},{"c":56.57,"h":56.57,"l":56.38,"n":20,"o":56.38,"t":"2026-10-22T19:15:00Z","v":1514,"vw":56.460275},{"c":56.5,"h":56.5949,"l":56.44,"n":24,"o":56.5949,"t":"2026-10-22T19:30:00Z","v":2438,"vw":56.519595},{"c":56.68,"h":56.68,"l":56.49,"n":95,"o":56.495,"t":"2026-10-22T19:45:00Z","v":4837,"vw":56.619254},{"c":56.62,"h":56.62,"l":56.62,"n":7,"o":56.62,"t":"2026-10-22T20:00:00Z","v":357,"vw":56.62},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-22T20:15:00Z","v":600,"vw":56.45},{"c":55.9,"h":56.2145,"l":55.5975,"n":141,"o":56.17,"t":"2026-10-23T13:30:00Z","v":11614,"vw":56.035148},{"c":55.7172,"h":56.1,"l":55.695,"n":56,"o":55.87,"t":"2026-10-23T13:45:00Z","v":6674,"vw":55.868788},{"c":55.775,"h":55.9,"l":55.775,"n":16,"o":55.9,"t":"2026-10-23T14:00:00Z","v":776,"vw":55.857235},{"c":55.79,"h":55.79,"l":55.695,"n":48,"o":55.78,"t":"2026-10-23T14:15:00Z","v":859,"vw":55.769375},{"c":56.0343,"h":56.08,"l":55.78,"n":29,"o":55.78,"t":"2026-10-23T14:30:00Z","v":3168,"vw":55.951679},{"c":56.05,"h":56.2,"l":56.0001,"n":34,"o":56.05,"t":"2026-10-23T14:45:00Z","v":1870,"vw":56.083279},{"c":56.1,"h":56.1248,"l":55.96,"n":9,"o":56.1248,"t":"2026-10-23T15:00:00Z","v":1520,"vw":56.103907},{"c":56.2,"h":56.2,"l":56.0602,"n":6,"o":56.0602,"t":"2026-10-23T15:15:00Z","v":232,"vw":56.122891},{"c":56.17,"h":56.2,"l":55.9504,"n":21,"o":56.2,"t":"2026-10-23T15:30:00Z","v":1285,"vw":56.142585},{"c":56.21,"h":56.21,"l":56.0604,"n":8,"o":56.0604,"t":"2026-10-23T15:45:00Z","v":1057,"vw":56.104905},{"c":56.22,"h":56.22,"l":56.205,"n":6,"o":56.205,"t":"2026-10-23T16:00:00Z","v":273,"vw":56.212347},{"c":56.25,"h":56.25,"l":56.13,"n":17,"o":56.21,"t":"2026-10-23T16:15:00Z","v":1286,"vw":56.194049},{"c":56.275,"h":56.31,"l":56.135,"n":14,"o":56.135,"t":"2026-10-23T16:30:00Z","v":1193,"vw":56.248353},{"c":56.16,"h":56.29,"l":56.16,"n":11,"o":56.29,"t":"2026-10-23T16:45:00Z","v":818,"vw":56.246667},{"c":56.41,"h":56.41,"l":56.39,"n":3,"o":56.39,"t":"2026-10-23T17:00:00Z","v":300,"vw":56.4},{"c":56.1219,"h":56.19,"l":56.07,"n":28,"o":56.135,"t":"2026-10-23T17:15:00Z","v":33158,"vw":56.169828},{"c":56.13,"h":56.25,"l":56.13,"n":18,"o":56.145,"t":"2026-10-23T17:30:00Z","v":1167,"vw":56.169985},{"c":56.28,"h":56.28,"l":56.13,"n":17,"o":56.13,"t":"2026-10-23T17:45:00Z","v":4017,"vw":56.216014},{"c":56.29,"h":56.38,"l":56.17,"n":12,"o":56.1701,"t":"2026-10-23T18:00:00Z","v":2500,"vw":56.280659}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3892599706256237,"strike":70.14800587487527,"iv":0.5677835855207861,"gamma":0.020147612776614202,"theta":-0.02803288165139782,"vega":0.027363646255870143,"rho":0.0038759146034062146,"breakevenPct":25.31047405489589},{"delta":0.15,"premium":0.44885751406630986,"strike":63.507616572891266,"iv":0.3818997324333267,"gamma":0.03850075596995136,"theta":-0.02531442740870196,"vega":0.035853137581382276,"rho":0.00585127142452596,"breakevenPct":13.619602215238194},{"delta":0.2,"premium":0.6414302356152322,"strike":62.223798429231785,"iv":0.3795597977027303,"gamma":0.04625065109964952,"theta":-0.03015274000372724,"vega":0.04278740829261002,"rho":0.007810851762962284,"breakevenPct":11.680988923160456},{"delta":0.25,"premium":0.8332812644993391,"strike":60.94903837231176,"iv":0.37648254862220276,"gamma":0.05401182508937129,"theta":-0.03482181016662067,"vega":0.04959376136790924,"rho":0.009773011545000357,"breakevenPct":9.757185355855572},{"delta":0.3,"premium":1.0104170226093283,"strike":59.858972168557976,"iv":0.35837150353148534,"gamma":0.06200297436824641,"theta":-0.0360400371427836,"vega":0.05379188140822845,"rho":0.011787766029599328,"breakevenPct":8.135351201221013},{"delta":0.35,"premium":1.1747663551401868,"strike":58.8018691588785,"iv":0.3371456074766355,"gamma":0.0705785046728972,"theta":-0.03666317757009346,"vega":0.057654766355140184,"rho":0.013799675958316479,"breakevenPct":6.549361367949353},{"delta":0.4,"premium":1.3028431372549019,"strike":57.90718954248366,"iv":0.3075335947712418,"gamma":0.08046823529411765,"theta":-0.03528143790849673,"vega":0.06009490196078431,"rho":0.01579837720752814,"breakevenPct":5.1874803335202735},{"delta":0.45,"premium":1.498921568627451,"strike":57.25359477124183,"iv":0.29720679738562095,"gamma":0.08517411764705882,"theta":-0.035150718954248365,"vega":0.061467450980392156,"rho":0.017781153983001747,"breakevenPct":4.374695931549625},{"delta":0.5,"premium":1.7049546998867497,"strike":56.653454133635336,"iv":0.28734337485843714,"gamma":0.08859411098527746,"theta":-0.03454552661381653,"vega":0.06182672706681767,"rho":0.019764172773566978,"breakevenPct":3.6745582404016477},{"delta":0.55,"premium":1.9172989807474523,"strike":56.08720271800679,"iv":0.2777737259343148,"gamma":0.09119886749716874,"theta":-0.03363952434881087,"vega":0.06154360135900339,"rho":0.021747344998536706,"breakevenPct":3.0458370914092203},{"delta":0.6,"premium":2.2542289988492525,"strike":55.51323360184119,"iv":0.28077825086306096,"gamma":0.08775454545454545,"theta":-0.03335397008055236,"vega":0.059844994246260066,"rho":0.023680933383720806,"breakevenPct":2.6247337017062575},{"delta":0.65,"premium":2.6441770186335414,"strike":54.91614906832298,"iv":0.2881916149068323,"gamma":0.08249254658385091,"theta":-0.03328385093167702,"vega":0.05771428571428571,"rho":0.025587275378948428,"breakevenPct":2.2567526860126574},{"delta":0.7,"premium":3.2847049689440992,"strike":54.13975155279503,"iv":0.3131139751552795,"gamma":0.07131242236024844,"theta":-0.03406024844720497,"vega":0.054142857142857145,"rho":0.02734312962308186,"breakevenPct":2.0153784362038203},{"delta":0.75,"premium":3.641434689507495,"strike":53.561027837259104,"iv":0.3017092077087794,"gamma":0.0666661670235546,"theta":-0.030688222698072806,"vega":0.04902248394004283,"rho":0.029271992923122474,"breakevenPct":1.621002889974412},{"delta":0.8,"premium":3.9358672376873667,"strike":53.025695931477514,"iv":0.28233019271948606,"gamma":0.06345417558886508,"theta":-0.026405567451820128,"vega":0.04356209850107066,"rho":0.031238833820801244,"breakevenPct":1.1930416933112196},{"delta":0.85,"premium":4.550630914826498,"strike":52.24921135646688,"iv":0.2789223974763407,"gamma":0.05323943217665616,"theta":-0.022671293375394322,"vega":0.036092429022082026,"rho":0.033011219515564516,"breakevenPct":0.9057421767514249}],"put":[{"delta":0.15,"premium":0.5511027469154396,"strike":50.440256867288596,"iv":0.41663567967321913,"gamma":0.035222219204868704,"theta":-0.025871225060375078,"vega":0.0360252640134851,"rho":-0.00724721894479916,"breakevenPct":11.37119538039943},{"delta":0.2,"premium":0.8006575649585252,"strike":51.34210086611367,"iv":0.4362345042576542,"gamma":0.04137990525585687,"theta":-0.03223429982288611,"vega":0.0435592414894905,"rho":-0.009657519797959521,"breakevenPct":10.212394206510664},{"delta":0.25,"premium":0.9184060829902247,"strike":52.91208110653633,"iv":0.3752169812863908,"gamma":0.05446711618781058,"theta":-0.031538940142122746,"vega":0.049469050685048734,"rho":-0.011996925656611004,"breakevenPct":7.63248352541107},{"delta":0.3,"premium":0.8909899139831698,"strike":54.35247478495793,"iv":0.2842747893672863,"gamma":0.07770991467283953,"theta":-0.0252311482254695,"vega":0.053888318344827414,"rho":-0.0143644598636025,"breakevenPct":5.024898079632695},{"delta":0.35,"premium":1.1170022054463722,"strike":54.91750551361593,"iv":0.2898814304080487,"gamma":0.08171522473144377,"theta":-0.02755998921546121,"vega":0.05765069326208098,"rho":-0.016696155259963773,"breakevenPct":4.422626917446153},{"delta":0.4,"premium":1.3602838933951333,"strike":55.49478563151796,"iv":0.29025469293163386,"gamma":0.0848234067207416,"theta":-0.02844426419466976,"vega":0.05988227114716107,"rho":-0.01906683130461124,"breakevenPct":3.829273870806844},{"delta":0.45,"premium":1.606929046563193,"strike":56.070953436807095,"iv":0.28902660753880266,"gamma":0.08768381374722839,"theta":-0.02888647450110865,"vega":0.06162838137472284,"rho":-0.021444081089789572,"breakevenPct":3.243872108289393},{"delta":0.5,"premium":1.8563747228381373,"strike":56.62527716186253,"iv":0.28298447893569845,"gamma":0.08990110864745011,"theta":-0.027999556541019956,"vega":0.06185011086474501,"rho":-0.02382071503584542,"breakevenPct":2.70225184042567},{"delta":0.55,"premium":2.3451286764705888,"strike":57.29779411764706,"iv":0.3021279411764706,"gamma":0.08499742647058822,"theta":-0.029603676470588237,"vega":0.061612867647058825,"rho":-0.026330715493193817,"breakevenPct":2.3757942064727806},{"delta":0.6,"premium":3.2533795493934146,"strike":58.204506065857885,"iv":0.36021299826689773,"gamma":0.06867296360485269,"theta":-0.03469774696707106,"vega":0.060147833622183705,"rho":-0.029082252407175217,"breakevenPct":2.3785281285051147},{"delta":0.65,"premium":3.935736579275905,"strike":59.1023720349563,"iv":0.3745255305867665,"gamma":0.06331647940074907,"theta":-0.034118289637952555,"vega":0.05761098626716605,"rho":-0.03173891977342804,"breakevenPct":1.9956733777218},{"delta":0.7,"premium":4.981304619225966,"strike":60.35081148564294,"iv":0.391910049937578,"gamma":0.05620037453183521,"theta":-0.03190230961298377,"vega":0.052866916354556814,"rho":-0.034664386091095345,"breakevenPct":1.6352693792556807},{"delta":0.75,"premium":6.026872659176029,"strike":61.59925093632959,"iv":0.40929456928838953,"gamma":0.04908426966292135,"theta":-0.02968632958801498,"vega":0.048122846441947566,"rho":-0.03758985240876265,"breakevenPct":1.2748653807895605},{"delta":0.8,"premium":7.072440699126092,"strike":62.84769038701623,"iv":0.426679088639201,"gamma":0.04196816479400749,"theta":-0.02747034956304619,"vega":0.043378776529338324,"rho":-0.04051531872642996,"breakevenPct":0.9144613823234404}]},"raw":{"call":[{"delta":0.1,"premium":0.3892599706256237,"strike":70.14800587487527,"iv":0.5677835855207861,"gamma":0.020147612776614202,"theta":-0.02803288165139782,"vega":0.027363646255870143,"rho":0.0038759146034062146,"breakevenPct":25.31047405489589},{"delta":0.15,"premium":0.44885751406630986,"strike":63.507616572891266,"iv":0.3818997324333267,"gamma":0.03850075596995136,"theta":-0.02531442740870196,"vega":0.035853137581382276,"rho":0.00585127142452596,"breakevenPct":13.619602215238194},{"delta":0.2,"premium":0.6414302356152322,"strike":62.223798429231785,"iv":0.3795597977027303,"gamma":0.04625065109964952,"theta":-0.03015274000372724,"vega":0.04278740829261002,"rho":0.007810851762962284,"breakevenPct":11.680988923160456},{"delta":0.25,"premium":0.8332812644993391,"strike":60.94903837231176,"iv":0.37648254862220276,"gamma":0.05401182508937129,"theta":-0.03482181016662067,"vega":0.04959376136790924,"rho":0.009773011545000357,"breakevenPct":9.757185355855572},{"delta":0.3,"premium":1.0104170226093283,"strike":59.858972168557976,"iv":0.35837150353148534,"gamma":0.06200297436824641,"theta":-0.0360400371427836,"vega":0.05379188140822845,"rho":0.011787766029599328,"breakevenPct":8.135351201221013},{"delta":0.35,"premium":1.1747663551401868,"strike":58.8018691588785,"iv":0.3371456074766355,"gamma":0.0705785046728972,"theta":-0.03666317757009346,"vega":0.057654766355140184,"rho":0.013799675958316479,"breakevenPct":6.549361367949353},{"delta":0.4,"premium":1.3028431372549019,"strike":57.90718954248366,"iv":0.3075335947712418,"gamma":0.08046823529411765,"theta":-0.03528143790849673,"vega":0.06009490196078431,"rho":0.01579837720752814,"breakevenPct":5.1874803335202735},{"delta":0.45,"premium":1.498921568627451,"strike":57.25359477124183,"iv":0.29720679738562095,"gamma":0.08517411764705882,"theta":-0.035150718954248365,"vega":0.061467450980392156,"rho":0.017781153983001747,"breakevenPct":4.374695931549625},{"delta":0.5,"premium":1.7049546998867497,"strike":56.653454133635336,"iv":0.28734337485843714,"gamma":0.08859411098527746,"theta":-0.03454552661381653,"vega":0.06182672706681767,"rho":0.019764172773566978,"breakevenPct":3.6745582404016477},{"delta":0.55,"premium":1.9172989807474523,"strike":56.08720271800679,"iv":0.2777737259343148,"gamma":0.09119886749716874,"theta":-0.03363952434881087,"vega":0.06154360135900339,"rho":0.021747344998536706,"breakevenPct":3.0458370914092203},{"delta":0.6,"premium":2.2542289988492525,"strike":55.51323360184119,"iv":0.28077825086306096,"gamma":0.08775454545454545,"theta":-0.03335397008055236,"vega":0.059844994246260066,"rho":0.023680933383720806,"breakevenPct":2.6247337017062575},{"delta":0.65,"premium":2.6441770186335414,"strike":54.91614906832298,"iv":0.2881916149068323,"gamma":0.08249254658385091,"theta":-0.03328385093167702,"vega":0.05771428571428571,"rho":0.025587275378948428,"breakevenPct":2.2567526860126574},{"delta":0.7,"premium":3.2847049689440992,"strike":54.13975155279503,"iv":0.3131139751552795,"gamma":0.07131242236024844,"theta":-0.03406024844720497,"vega":0.054142857142857145,"rho":0.02734312962308186,"breakevenPct":2.0153784362038203},{"delta":0.75,"premium":3.641434689507495,"strike":53.561027837259104,"iv":0.3017092077087794,"gamma":0.0666661670235546,"theta":-0.030688222698072806,"vega":0.04902248394004283,"rho":0.029271992923122474,"breakevenPct":1.621002889974412},{"delta":0.8,"premium":3.9358672376873667,"strike":53.025695931477514,"iv":0.28233019271948606,"gamma":0.06345417558886508,"theta":-0.026405567451820128,"vega":0.04356209850107066,"rho":0.031238833820801244,"breakevenPct":1.1930416933112196},{"delta":0.85,"premium":4.550630914826498,"strike":52.24921135646688,"iv":0.2789223974763407,"gamma":0.05323943217665616,"theta":-0.022671293375394322,"vega":0.036092429022082026,"rho":0.033011219515564516,"breakevenPct":0.9057421767514249}],"put":[{"delta":0.15,"premium":0.5511027469154396,"strike":50.440256867288596,"iv":0.41663567967321913,"gamma":0.035222219204868704,"theta":-0.025871225060375078,"vega":0.0360252640134851,"rho":-0.00724721894479916,"breakevenPct":11.37119538039943},{"delta":0.2,"premium":0.8006575649585252,"strike":51.34210086611367,"iv":0.4362345042576542,"gamma":0.04137990525585687,"theta":-0.03223429982288611,"vega":0.0435592414894905,"rho":-0.009657519797959521,"breakevenPct":10.212394206510664},{"delta":0.25,"premium":0.9184060829902247,"strike":52.91208110653633,"iv":0.3752169812863908,"gamma":0.05446711618781058,"theta":-0.031538940142122746,"vega":0.049469050685048734,"rho":-0.011996925656611004,"breakevenPct":7.63248352541107},{"delta":0.3,"premium":0.8909899139831698,"strike":54.35247478495793,"iv":0.2842747893672863,"gamma":0.07770991467283953,"theta":-0.0252311482254695,"vega":0.053888318344827414,"rho":-0.0143644598636025,"breakevenPct":5.024898079632695},{"delta":0.35,"premium":1.1170022054463722,"strike":54.91750551361593,"iv":0.2898814304080487,"gamma":0.08171522473144377,"theta":-0.02755998921546121,"vega":0.05765069326208098,"rho":-0.016696155259963773,"breakevenPct":4.422626917446153},{"delta":0.4,"premium":1.3602838933951333,"strike":55.49478563151796,"iv":0.29025469293163386,"gamma":0.0848234067207416,"theta":-0.02844426419466976,"vega":0.05988227114716107,"rho":-0.01906683130461124,"breakevenPct":3.829273870806844},{"delta":0.45,"premium":1.606929046563193,"strike":56.070953436807095,"iv":0.28902660753880266,"gamma":0.08768381374722839,"theta":-0.02888647450110865,"vega":0.06162838137472284,"rho":-0.021444081089789572,"breakevenPct":3.243872108289393},{"delta":0.5,"premium":1.8563747228381373,"strike":56.62527716186253,"iv":0.28298447893569845,"gamma":0.08990110864745011,"theta":-0.027999556541019956,"vega":0.06185011086474501,"rho":-0.02382071503584542,"breakevenPct":2.70225184042567},{"delta":0.55,"premium":2.3451286764705888,"strike":57.29779411764706,"iv":0.3021279411764706,"gamma":0.08499742647058822,"theta":-0.029603676470588237,"vega":0.061612867647058825,"rho":-0.026330715493193817,"breakevenPct":2.3757942064727806},{"delta":0.6,"premium":3.2533795493934146,"strike":58.204506065857885,"iv":0.36021299826689773,"gamma":0.06867296360485269,"theta":-0.03469774696707106,"vega":0.060147833622183705,"rho":-0.029082252407175217,"breakevenPct":2.3785281285051147},{"delta":0.65,"premium":3.935736579275905,"strike":59.1023720349563,"iv":0.3745255305867665,"gamma":0.06331647940074907,"theta":-0.034118289637952555,"vega":0.05761098626716605,"rho":-0.03173891977342804,"breakevenPct":1.9956733777218},{"delta":0.7,"premium":4.981304619225966,"strike":60.35081148564294,"iv":0.391910049937578,"gamma":0.05620037453183521,"theta":-0.03190230961298377,"vega":0.052866916354556814,"rho":-0.034664386091095345,"breakevenPct":1.6352693792556807},{"delta":0.75,"premium":6.026872659176029,"strike":61.59925093632959,"iv":0.40929456928838953,"gamma":0.04908426966292135,"theta":-0.02968632958801498,"vega":0.048122846441947566,"rho":-0.03758985240876265,"breakevenPct":1.2748653807895605},{"delta":0.8,"premium":7.072440699126092,"strike":62.84769038701623,"iv":0.426679088639201,"gamma":0.04196816479400749,"theta":-0.02747034956304619,"vega":0.043378776529338324,"rho":-0.04051531872642996,"breakevenPct":0.9144613823234404}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}