{"symbol":"OILK","url":"https://intraalpha.com/companies/OILK","capturedAt":"2026-10-22T23:00:55.173Z","state":"ready","quote":{"symbol":"OILK","last_price":60.59,"prev_close":60.42,"regular_close":60.59,"change":0.17,"change_pct":0.2814,"regular_change":0.17,"regular_change_pct":0.2814,"extended_change":0,"extended_change_pct":0,"bid":60.2,"ask":61.35,"bid_size":600,"ask_size":500,"volume":115495,"vwap":60.69491,"open":61.23,"high":61.318,"low":60.3601,"close":60.59,"trade_count":888,"last_trade_at":"2026-10-22T22:30:05.46758822Z","last_quote_at":"2026-10-22T22:19:37.389403693Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:53.92259495-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":237900000,"net_expense_ratio":0.007,"portfolio_turnover":0,"dividend_yield":0.1214,"inception_date":"2016-09-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:54.390326+00:00"},"optionObservedAt":"2026-10-22T19:50:16.181Z","bars":[{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-15T08:45:00Z","v":715,"vw":58.9},{"c":59.0099,"h":59.09,"l":59.0099,"n":26,"o":59.09,"t":"2026-10-15T13:30:00Z","v":734,"vw":59.046336},{"c":58.88,"h":58.9,"l":58.88,"n":4,"o":58.9,"t":"2026-10-15T13:35:00Z","v":601,"vw":58.892523},{"c":58.7801,"h":58.7801,"l":58.7801,"n":1,"o":58.7801,"t":"2026-10-15T13:50:00Z","v":3500,"vw":58.7801},{"c":59.1,"h":59.1,"l":59,"n":23,"o":59,"t":"2026-10-15T14:05:00Z","v":3526,"vw":59.010587},{"c":59.1,"h":59.1,"l":59.1,"n":6,"o":59.1,"t":"2026-10-15T14:10:00Z","v":354,"vw":59.1},{"c":59.21,"h":59.21,"l":59.21,"n":2,"o":59.21,"t":"2026-10-15T14:15:00Z","v":112,"vw":59.21},{"c":59.11,"h":59.12,"l":59.11,"n":2,"o":59.12,"t":"2026-10-15T14:25:00Z","v":700,"vw":59.112857},{"c":59.19,"h":59.2,"l":59.19,"n":10,"o":59.195,"t":"2026-10-15T14:30:00Z","v":634,"vw":59.195},{"c":59.25,"h":59.25,"l":59.1415,"n":4,"o":59.1415,"t":"2026-10-15T14:35:00Z","v":710,"vw":59.1715},{"c":59.27,"h":59.27,"l":59.27,"n":2,"o":59.27,"t":"2026-10-15T14:45:00Z","v":101,"vw":59.27},{"c":59.205,"h":59.23,"l":59.205,"n":4,"o":59.23,"t":"2026-10-15T14:55:00Z","v":1212,"vw":59.209339},{"c":59.185,"h":59.185,"l":59.185,"n":2,"o":59.185,"t":"2026-10-15T15:00:00Z","v":2001,"vw":59.185},{"c":59.24,"h":59.24,"l":59.2,"n":3,"o":59.2,"t":"2026-10-15T15:05:00Z","v":455,"vw":59.222418},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-15T15:10:00Z","v":100,"vw":59.25},{"c":59.41,"h":59.41,"l":59.39,"n":6,"o":59.39,"t":"2026-10-15T15:15:00Z","v":558,"vw":59.3982},{"c":59.4291,"h":59.4291,"l":59.38,"n":4,"o":59.38,"t":"2026-10-15T15:30:00Z","v":283,"vw":59.399428},{"c":59.35,"h":59.35,"l":59.35,"n":2,"o":59.35,"t":"2026-10-15T15:35:00Z","v":169,"vw":59.35},{"c":59.34,"h":59.3508,"l":59.34,"n":2,"o":59.3508,"t":"2026-10-15T15:40:00Z","v":200,"vw":59.3454},{"c":59.34,"h":59.34,"l":59.34,"n":1,"o":59.34,"t":"2026-10-15T15:45:00Z","v":100,"vw":59.34},{"c":59.41,"h":59.41,"l":59.41,"n":2,"o":59.41,"t":"2026-10-15T15:50:00Z","v":421,"vw":59.41},{"c":59.465,"h":59.465,"l":59.4344,"n":7,"o":59.4344,"t":"2026-10-15T15:55:00Z","v":791,"vw":59.459006},{"c":59.38,"h":59.38,"l":59.38,"n":9,"o":59.38,"t":"2026-10-15T16:00:00Z","v":926,"vw":59.38},{"c":59.46,"h":59.46,"l":59.46,"n":7,"o":59.46,"t":"2026-10-15T16:05:00Z","v":1691,"vw":59.46},{"c":59.53,"h":59.53,"l":59.5,"n":5,"o":59.5,"t":"2026-10-15T16:10:00Z","v":504,"vw":59.506961},{"c":59.515,"h":59.515,"l":59.515,"n":1,"o":59.515,"t":"2026-10-15T16:15:00Z","v":142,"vw":59.515},{"c":59.5128,"h":59.5128,"l":59.5128,"n":2,"o":59.5128,"t":"2026-10-15T16:20:00Z","v":1016,"vw":59.5128},{"c":59.5,"h":59.5,"l":59.48,"n":2,"o":59.48,"t":"2026-10-15T16:25:00Z","v":500,"vw":59.488},{"c":59.44,"h":59.44,"l":59.44,"n":2,"o":59.44,"t":"2026-10-15T16:55:00Z","v":202,"vw":59.44},{"c":59.37,"h":59.37,"l":59.37,"n":3,"o":59.37,"t":"2026-10-15T17:20:00Z","v":1025,"vw":59.37},{"c":59.45,"h":59.45,"l":59.44,"n":2,"o":59.44,"t":"2026-10-15T17:30:00Z","v":200,"vw":59.445},{"c":59.4264,"h":59.4264,"l":59.4264,"n":1,"o":59.4264,"t":"2026-10-15T17:45:00Z","v":100,"vw":59.4264},{"c":59.42,"h":59.4299,"l":59.42,"n":3,"o":59.4299,"t":"2026-10-15T17:50:00Z","v":634,"vw":59.42746},{"c":59.41,"h":59.4199,"l":59.41,"n":3,"o":59.4199,"t":"2026-10-15T18:00:00Z","v":7428,"vw":59.410349},{"c":59.45,"h":59.45,"l":59.45,"n":2,"o":59.45,"t":"2026-10-15T18:05:00Z","v":201,"vw":59.45},{"c":59.405,"h":59.405,"l":59.405,"n":1,"o":59.405,"t":"2026-10-15T18:10:00Z","v":100,"vw":59.405},{"c":59.3374,"h":59.3374,"l":59.3374,"n":2,"o":59.3374,"t":"2026-10-15T19:00:00Z","v":836,"vw":59.3374},{"c":59.2987,"h":59.32,"l":59.2987,"n":5,"o":59.32,"t":"2026-10-15T19:10:00Z","v":577,"vw":59.315662},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-15T19:20:00Z","v":150,"vw":59.25},{"c":59.22,"h":59.22,"l":59.22,"n":1,"o":59.22,"t":"2026-10-15T19:30:00Z","v":337,"vw":59.22},{"c":59.24,"h":59.24,"l":59.24,"n":2,"o":59.24,"t":"2026-10-15T19:35:00Z","v":108,"vw":59.24},{"c":59.25,"h":59.25,"l":59.25,"n":2,"o":59.25,"t":"2026-10-15T19:40:00Z","v":159,"vw":59.25},{"c":59.18,"h":59.225,"l":59.18,"n":171,"o":59.215,"t":"2026-10-15T19:50:00Z","v":5264,"vw":59.195281},{"c":59.16,"h":59.22,"l":59.16,"n":42,"o":59.2035,"t":"2026-10-15T19:55:00Z","v":7826,"vw":59.194645},{"c":59.17,"h":59.17,"l":59.17,"n":6,"o":59.17,"t":"2026-10-15T20:00:00Z","v":149,"vw":59.17},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-15T20:20:00Z","v":100,"vw":58.7},{"c":59.11,"h":59.11,"l":59.08,"n":2,"o":59.08,"t":"2026-10-16T11:00:00Z","v":200,"vw":59.095},{"c":59.42,"h":59.42,"l":59.42,"n":16,"o":59.42,"t":"2026-10-16T13:30:00Z","v":428,"vw":59.42},{"c":59.4899,"h":59.4899,"l":59.43,"n":3,"o":59.43,"t":"2026-10-16T13:35:00Z","v":3845,"vw":59.48454},{"c":59.465,"h":59.465,"l":59.465,"n":4,"o":59.465,"t":"2026-10-16T13:40:00Z","v":103,"vw":59.465},{"c":59.37,"h":59.37,"l":59.37,"n":1,"o":59.37,"t":"2026-10-16T13:50:00Z","v":130,"vw":59.37},{"c":59.309,"h":59.309,"l":59.309,"n":2,"o":59.309,"t":"2026-10-16T14:00:00Z","v":500,"vw":59.309},{"c":59.285,"h":59.29,"l":59.27,"n":3,"o":59.29,"t":"2026-10-16T14:10:00Z","v":370,"vw":59.282297},{"c":59.26,"h":59.26,"l":59.26,"n":1,"o":59.26,"t":"2026-10-16T14:20:00Z","v":100,"vw":59.26},{"c":59.33,"h":59.33,"l":59.33,"n":1,"o":59.33,"t":"2026-10-16T14:25:00Z","v":148,"vw":59.33},{"c":59.41,"h":59.41,"l":59.4049,"n":12,"o":59.4049,"t":"2026-10-16T14:30:00Z","v":1826,"vw":59.407439},{"c":59.46,"h":59.46,"l":59.46,"n":2,"o":59.46,"t":"2026-10-16T14:35:00Z","v":105,"vw":59.46},{"c":59.5099,"h":59.5099,"l":59.5099,"n":2,"o":59.5099,"t":"2026-10-16T14:40:00Z","v":673,"vw":59.5099},{"c":59.48,"h":59.48,"l":59.48,"n":1,"o":59.48,"t":"2026-10-16T15:05:00Z","v":100,"vw":59.48},{"c":59.31,"h":59.35,"l":59.31,"n":7,"o":59.35,"t":"2026-10-16T15:10:00Z","v":1063,"vw":59.332844},{"c":59.38,"h":59.38,"l":59.38,"n":2,"o":59.38,"t":"2026-10-16T15:15:00Z","v":129,"vw":59.38},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-10-16T15:20:00Z","v":100,"vw":59.45},{"c":59.505,"h":59.505,"l":59.505,"n":1,"o":59.505,"t":"2026-10-16T15:25:00Z","v":815,"vw":59.505},{"c":59.48,"h":59.48,"l":59.48,"n":2,"o":59.48,"t":"2026-10-16T15:40:00Z","v":101,"vw":59.48},{"c":59.62,"h":59.6499,"l":59.512,"n":25,"o":59.512,"t":"2026-10-16T15:45:00Z","v":4811,"vw":59.614332},{"c":59.71,"h":59.71,"l":59.71,"n":4,"o":59.71,"t":"2026-10-16T15:50:00Z","v":119,"vw":59.71},{"c":59.81,"h":59.81,"l":59.76,"n":3,"o":59.76,"t":"2026-10-16T15:55:00Z","v":426,"vw":59.785},{"c":59.85,"h":59.86,"l":59.85,"n":5,"o":59.86,"t":"2026-10-16T16:00:00Z","v":331,"vw":59.856667},{"c":60.175,"h":60.175,"l":59.95,"n":50,"o":59.9697,"t":"2026-10-16T16:15:00Z","v":5876,"vw":60.068937},{"c":60.18,"h":60.24,"l":60.18,"n":14,"o":60.23,"t":"2026-10-16T16:20:00Z","v":2272,"vw":60.212384},{"c":60.2201,"h":60.2201,"l":60.2201,"n":2,"o":60.2201,"t":"2026-10-16T16:25:00Z","v":130,"vw":60.2201},{"c":60.2627,"h":60.2627,"l":60.2,"n":5,"o":60.2,"t":"2026-10-16T16:30:00Z","v":830,"vw":60.208957},{"c":60.425,"h":60.425,"l":60.425,"n":5,"o":60.425,"t":"2026-10-16T16:35:00Z","v":384,"vw":60.425},{"c":60.3642,"h":60.44,"l":60.3642,"n":6,"o":60.44,"t":"2026-10-16T16:40:00Z","v":521,"vw":60.3793},{"c":60.5,"h":60.5,"l":60.5,"n":3,"o":60.5,"t":"2026-10-16T16:50:00Z","v":121,"vw":60.5},{"c":60.42,"h":60.52,"l":60.42,"n":7,"o":60.52,"t":"2026-10-16T16:55:00Z","v":1185,"vw":60.510909},{"c":60.38,"h":60.41,"l":60.38,"n":6,"o":60.41,"t":"2026-10-16T17:00:00Z","v":419,"vw":60.3975},{"c":60.38,"h":60.38,"l":60.38,"n":2,"o":60.38,"t":"2026-10-16T17:20:00Z","v":1049,"vw":60.38},{"c":60.43,"h":60.43,"l":60.43,"n":2,"o":60.43,"t":"2026-10-16T17:25:00Z","v":200,"vw":60.43},{"c":60.41,"h":60.4251,"l":60.41,"n":2,"o":60.4251,"t":"2026-10-16T17:30:00Z","v":1000,"vw":60.42359},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-16T17:35:00Z","v":100,"vw":60.5},{"c":60.355,"h":60.355,"l":60.355,"n":3,"o":60.355,"t":"2026-10-16T17:40:00Z","v":110,"vw":60.355},{"c":60.41,"h":60.425,"l":60.41,"n":3,"o":60.425,"t":"2026-10-16T17:45:00Z","v":263,"vw":60.416279},{"c":60.485,"h":60.515,"l":60.485,"n":4,"o":60.515,"t":"2026-10-16T17:50:00Z","v":781,"vw":60.493846},{"c":60.48,"h":60.48,"l":60.48,"n":2,"o":60.48,"t":"2026-10-16T17:55:00Z","v":101,"vw":60.48},{"c":60.4,"h":60.4091,"l":60.4,"n":3,"o":60.4091,"t":"2026-10-16T18:00:00Z","v":615,"vw":60.40746},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-10-16T18:05:00Z","v":200,"vw":60.45},{"c":60.78,"h":60.79,"l":60.75,"n":13,"o":60.75,"t":"2026-10-16T18:30:00Z","v":692,"vw":60.76371},{"c":60.76,"h":60.76,"l":60.76,"n":9,"o":60.76,"t":"2026-10-16T18:35:00Z","v":120,"vw":60.76},{"c":60.7,"h":60.7,"l":60.7,"n":3,"o":60.7,"t":"2026-10-16T18:45:00Z","v":113,"vw":60.7},{"c":60.6,"h":60.6024,"l":60.6,"n":7,"o":60.6024,"t":"2026-10-16T18:50:00Z","v":1513,"vw":60.60029},{"c":60.57,"h":60.6,"l":60.57,"n":7,"o":60.6,"t":"2026-10-16T18:55:00Z","v":518,"vw":60.590654},{"c":60.5354,"h":60.56,"l":60.5354,"n":4,"o":60.56,"t":"2026-10-16T19:00:00Z","v":385,"vw":60.545133},{"c":60.57,"h":60.57,"l":60.55,"n":7,"o":60.55,"t":"2026-10-16T19:05:00Z","v":9354,"vw":60.560997},{"c":60.561,"h":60.6,"l":60.561,"n":4,"o":60.6,"t":"2026-10-16T19:10:00Z","v":354,"vw":60.573957},{"c":60.551,"h":60.59,"l":60.551,"n":4,"o":60.59,"t":"2026-10-16T19:15:00Z","v":453,"vw":60.559647},{"c":60.5435,"h":60.5435,"l":60.5435,"n":2,"o":60.5435,"t":"2026-10-16T19:20:00Z","v":166,"vw":60.5435},{"c":60.57,"h":60.61,"l":60.55,"n":8,"o":60.55,"t":"2026-10-16T19:25:00Z","v":1082,"vw":60.559489},{"c":60.5001,"h":60.55,"l":60.5001,"n":9,"o":60.55,"t":"2026-10-16T19:30:00Z","v":997,"vw":60.526927},{"c":60.57,"h":60.57,"l":60.57,"n":1,"o":60.57,"t":"2026-10-16T19:35:00Z","v":220,"vw":60.57},{"c":60.57,"h":60.59,"l":60.57,"n":10,"o":60.59,"t":"2026-10-16T19:40:00Z","v":769,"vw":60.586667},{"c":60.54,"h":60.57,"l":60.51,"n":27,"o":60.57,"t":"2026-10-16T19:45:00Z","v":3258,"vw":60.546229},{"c":60.47,"h":60.47,"l":60.47,"n":23,"o":60.47,"t":"2026-10-16T19:50:00Z","v":128,"vw":60.47},{"c":60.48,"h":60.48,"l":60.48,"n":13,"o":60.48,"t":"2026-10-16T19:55:00Z","v":962,"vw":60.48},{"c":60.48,"h":60.49,"l":60.48,"n":10,"o":60.49,"t":"2026-10-16T20:00:00Z","v":217,"vw":60.485215},{"c":60.35,"h":60.35,"l":60.35,"n":7,"o":60.35,"t":"2026-10-16T20:10:00Z","v":2017,"vw":60.35},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-16T20:45:00Z","v":851,"vw":60.5},{"c":60.6,"h":60.6,"l":60.6,"n":2,"o":60.6,"t":"2026-10-16T23:45:00Z","v":200,"vw":60.6},{"c":59.9,"h":59.98,"l":59.89,"n":6,"o":59.98,"t":"2026-10-19T08:00:00Z","v":503,"vw":59.928},{"c":59.1,"h":59.1,"l":59.1,"n":1,"o":59.1,"t":"2026-10-19T12:45:00Z","v":690,"vw":59.1},{"c":60.25,"h":60.34,"l":60.25,"n":55,"o":60.3,"t":"2026-10-19T13:30:00Z","v":5777,"vw":60.296759},{"c":60.4,"h":60.4,"l":60.33,"n":11,"o":60.33,"t":"2026-10-19T13:40:00Z","v":895,"vw":60.35},{"c":60.441,"h":60.46,"l":60.441,"n":7,"o":60.46,"t":"2026-10-19T13:45:00Z","v":301,"vw":60.4505},{"c":60.41,"h":60.41,"l":60.41,"n":2,"o":60.41,"t":"2026-10-19T13:50:00Z","v":751,"vw":60.41},{"c":60.35,"h":60.36,"l":60.35,"n":3,"o":60.36,"t":"2026-10-19T13:55:00Z","v":409,"vw":60.355},{"c":60.34,"h":60.34,"l":60.34,"n":6,"o":60.34,"t":"2026-10-19T14:00:00Z","v":405,"vw":60.34},{"c":60.375,"h":60.405,"l":60.371,"n":8,"o":60.4,"t":"2026-10-19T14:15:00Z","v":1138,"vw":60.385402},{"c":60.46,"h":60.46,"l":60.46,"n":12,"o":60.46,"t":"2026-10-19T14:30:00Z","v":523,"vw":60.46},{"c":60.53,"h":60.53,"l":60.53,"n":1,"o":60.53,"t":"2026-10-19T14:35:00Z","v":297,"vw":60.53},{"c":60.5599,"h":60.5599,"l":60.52,"n":2,"o":60.52,"t":"2026-10-19T14:40:00Z","v":339,"vw":60.536478},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-19T14:45:00Z","v":150,"vw":60.5},{"c":60.5,"h":60.5,"l":60.5,"n":3,"o":60.5,"t":"2026-10-19T14:50:00Z","v":500,"vw":60.5},{"c":60.4227,"h":60.4227,"l":60.4227,"n":3,"o":60.4227,"t":"2026-10-19T15:00:00Z","v":151,"vw":60.4227},{"c":60.4488,"h":60.4488,"l":60.43,"n":4,"o":60.43,"t":"2026-10-19T15:20:00Z","v":7054,"vw":60.443429},{"c":60.425,"h":60.425,"l":60.425,"n":1,"o":60.425,"t":"2026-10-19T15:30:00Z","v":105,"vw":60.425},{"c":60.4612,"h":60.4612,"l":60.4612,"n":4,"o":60.4612,"t":"2026-10-19T15:35:00Z","v":449,"vw":60.4612},{"c":60.8213,"h":60.8213,"l":60.636,"n":5,"o":60.636,"t":"2026-10-19T16:00:00Z","v":283,"vw":60.72865},{"c":60.7471,"h":60.7471,"l":60.7471,"n":1,"o":60.7471,"t":"2026-10-19T16:15:00Z","v":250,"vw":60.7471},{"c":60.8306,"h":60.8306,"l":60.8306,"n":2,"o":60.8306,"t":"2026-10-19T16:20:00Z","v":165,"vw":60.8306},{"c":60.8,"h":60.8,"l":60.79,"n":6,"o":60.79,"t":"2026-10-19T16:25:00Z","v":598,"vw":60.798},{"c":60.81,"h":60.81,"l":60.81,"n":5,"o":60.81,"t":"2026-10-19T16:30:00Z","v":235,"vw":60.81},{"c":60.8495,"h":60.8495,"l":60.7763,"n":2,"o":60.7763,"t":"2026-10-19T16:40:00Z","v":282,"vw":60.810564},{"c":60.89,"h":60.89,"l":60.89,"n":2,"o":60.89,"t":"2026-10-19T16:50:00Z","v":1643,"vw":60.89},{"c":60.94,"h":60.94,"l":60.94,"n":3,"o":60.94,"t":"2026-10-19T16:55:00Z","v":111,"vw":60.94},{"c":60.99,"h":60.99,"l":60.95,"n":14,"o":60.95,"t":"2026-10-19T17:00:00Z","v":280,"vw":60.97},{"c":61.05,"h":61.06,"l":61.05,"n":7,"o":61.06,"t":"2026-10-19T17:05:00Z","v":644,"vw":61.052694},{"c":60.945,"h":60.945,"l":60.945,"n":2,"o":60.945,"t":"2026-10-19T17:15:00Z","v":101,"vw":60.945},{"c":61.02,"h":61.02,"l":61.02,"n":2,"o":61.02,"t":"2026-10-19T17:20:00Z","v":102,"vw":61.02},{"c":60.84,"h":60.87,"l":60.84,"n":6,"o":60.87,"t":"2026-10-19T17:40:00Z","v":377,"vw":60.86},{"c":60.98,"h":60.985,"l":60.98,"n":4,"o":60.985,"t":"2026-10-19T17:45:00Z","v":1963,"vw":60.984489},{"c":61.07,"h":61.07,"l":61.07,"n":2,"o":61.07,"t":"2026-10-19T17:50:00Z","v":7455,"vw":61.07},{"c":60.86,"h":60.91,"l":60.855,"n":19,"o":60.9,"t":"2026-10-19T18:10:00Z","v":19745,"vw":60.908175},{"c":60.86,"h":60.87,"l":60.86,"n":10,"o":60.87,"t":"2026-10-19T18:15:00Z","v":1225,"vw":60.862938},{"c":60.5,"h":60.51,"l":60.5,"n":9,"o":60.51,"t":"2026-10-19T18:25:00Z","v":930,"vw":60.501752},{"c":60.499,"h":60.499,"l":60.499,"n":1,"o":60.499,"t":"2026-10-19T18:30:00Z","v":120,"vw":60.499},{"c":60.52,"h":60.52,"l":60.52,"n":7,"o":60.52,"t":"2026-10-19T18:35:00Z","v":1783,"vw":60.52},{"c":60.54,"h":60.55,"l":60.54,"n":4,"o":60.54,"t":"2026-10-19T18:40:00Z","v":400,"vw":60.5425},{"c":60.59,"h":60.59,"l":60.59,"n":1,"o":60.59,"t":"2026-10-19T18:45:00Z","v":203,"vw":60.59},{"c":60.53,"h":60.53,"l":60.52,"n":3,"o":60.525,"t":"2026-10-19T18:55:00Z","v":981,"vw":60.526687},{"c":60.6313,"h":60.6582,"l":60.6313,"n":5,"o":60.653,"t":"2026-10-19T19:10:00Z","v":3318,"vw":60.64955},{"c":60.63,"h":60.63,"l":60.63,"n":2,"o":60.63,"t":"2026-10-19T19:15:00Z","v":164,"vw":60.63},{"c":60.68,"h":60.68,"l":60.68,"n":1,"o":60.68,"t":"2026-10-19T19:20:00Z","v":100,"vw":60.68},{"c":60.69,"h":60.69,"l":60.69,"n":2,"o":60.69,"t":"2026-10-19T19:35:00Z","v":379,"vw":60.69},{"c":60.7,"h":60.7,"l":60.7,"n":2,"o":60.7,"t":"2026-10-19T19:40:00Z","v":247,"vw":60.7},{"c":60.7,"h":60.7,"l":60.675,"n":15,"o":60.7,"t":"2026-10-19T19:45:00Z","v":2735,"vw":60.698696},{"c":60.68,"h":60.7299,"l":60.68,"n":143,"o":60.7,"t":"2026-10-19T19:50:00Z","v":4902,"vw":60.700283},{"c":60.68,"h":60.689,"l":60.6546,"n":30,"o":60.665,"t":"2026-10-19T19:55:00Z","v":5279,"vw":60.672008},{"c":60.68,"h":60.68,"l":60.68,"n":7,"o":60.68,"t":"2026-10-19T20:00:00Z","v":193,"vw":60.68},{"c":60.76,"h":60.76,"l":60.76,"n":1,"o":60.76,"t":"2026-10-19T23:55:00Z","v":100,"vw":60.76},{"c":61.2,"h":61.2,"l":61.2,"n":1,"o":61.2,"t":"2026-10-20T11:10:00Z","v":100,"vw":61.2},{"c":61.53,"h":61.61,"l":61.53,"n":2,"o":61.61,"t":"2026-10-20T12:05:00Z","v":362,"vw":61.565801},{"c":61.17,"h":61.17,"l":61.05,"n":24,"o":61.05,"t":"2026-10-20T13:30:00Z","v":634,"vw":61.140056},{"c":60.905,"h":60.905,"l":60.905,"n":5,"o":60.905,"t":"2026-10-20T13:35:00Z","v":203,"vw":60.905},{"c":60.9126,"h":60.9126,"l":60.9126,"n":2,"o":60.9126,"t":"2026-10-20T13:40:00Z","v":270,"vw":60.9126},{"c":60.731,"h":60.78,"l":60.731,"n":2,"o":60.78,"t":"2026-10-20T13:50:00Z","v":747,"vw":60.73756},{"c":60.715,"h":60.84,"l":60.7,"n":15,"o":60.84,"t":"2026-10-20T13:55:00Z","v":1246,"vw":60.764662},{"c":60.72,"h":60.72,"l":60.72,"n":15,"o":60.72,"t":"2026-10-20T14:00:00Z","v":1263,"vw":60.72},{"c":60.71,"h":60.71,"l":60.71,"n":1,"o":60.71,"t":"2026-10-20T14:05:00Z","v":188,"vw":60.71},{"c":60.62,"h":60.68,"l":60.62,"n":18,"o":60.68,"t":"2026-10-20T14:10:00Z","v":809,"vw":60.665401},{"c":59.86,"h":60.335,"l":59.86,"n":23,"o":60.335,"t":"2026-10-20T14:20:00Z","v":2224,"vw":60.151964},{"c":59.71,"h":59.855,"l":59.71,"n":6,"o":59.855,"t":"2026-10-20T14:25:00Z","v":1443,"vw":59.76014},{"c":59.43,"h":59.43,"l":59.33,"n":10,"o":59.348,"t":"2026-10-20T14:30:00Z","v":620,"vw":59.355376},{"c":59.6,"h":59.6,"l":59.5705,"n":11,"o":59.5705,"t":"2026-10-20T14:35:00Z","v":413,"vw":59.58525},{"c":59.5,"h":59.5,"l":59.45,"n":9,"o":59.5,"t":"2026-10-20T14:40:00Z","v":929,"vw":59.479115},{"c":59.4,"h":59.55,"l":59.4,"n":6,"o":59.55,"t":"2026-10-20T14:50:00Z","v":350,"vw":59.495455},{"c":59.395,"h":59.395,"l":59.395,"n":4,"o":59.395,"t":"2026-10-20T14:55:00Z","v":139,"vw":59.395},{"c":59.535,"h":59.535,"l":59.51,"n":9,"o":59.51,"t":"2026-10-20T15:00:00Z","v":591,"vw":59.520795},{"c":59.89,"h":59.91,"l":59.59,"n":69,"o":59.62,"t":"2026-10-20T15:10:00Z","v":4346,"vw":59.796593},{"c":59.99,"h":60.02,"l":59.96,"n":7,"o":59.96,"t":"2026-10-20T15:25:00Z","v":875,"vw":59.990601},{"c":60.07,"h":60.09,"l":60.06,"n":9,"o":60.06,"t":"2026-10-20T15:30:00Z","v":536,"vw":60.074438},{"c":60.16,"h":60.17,"l":60.16,"n":8,"o":60.17,"t":"2026-10-20T15:40:00Z","v":671,"vw":60.163846},{"c":60.17,"h":60.17,"l":60.17,"n":1,"o":60.17,"t":"2026-10-20T15:50:00Z","v":110,"vw":60.17},{"c":60.23,"h":60.23,"l":60.19,"n":3,"o":60.19,"t":"2026-10-20T16:00:00Z","v":231,"vw":60.21},{"c":60.328,"h":60.3601,"l":60.328,"n":3,"o":60.3601,"t":"2026-10-20T16:25:00Z","v":705,"vw":60.332742},{"c":60.36,"h":60.36,"l":60.36,"n":1,"o":60.36,"t":"2026-10-20T16:30:00Z","v":100,"vw":60.36},{"c":60.435,"h":60.435,"l":60.4,"n":6,"o":60.4,"t":"2026-10-20T16:50:00Z","v":369,"vw":60.411667},{"c":60.46,"h":60.46,"l":60.42,"n":12,"o":60.43,"t":"2026-10-20T16:55:00Z","v":3503,"vw":60.439346},{"c":60.455,"h":60.515,"l":60.44,"n":18,"o":60.47,"t":"2026-10-20T17:00:00Z","v":962,"vw":60.47},{"c":60.43,"h":60.43,"l":60.43,"n":6,"o":60.43,"t":"2026-10-20T17:05:00Z","v":287,"vw":60.43},{"c":60.45,"h":60.45,"l":60.44,"n":14,"o":60.44,"t":"2026-10-20T17:15:00Z","v":2366,"vw":60.449259},{"c":60.37,"h":60.37,"l":60.37,"n":4,"o":60.37,"t":"2026-10-20T17:20:00Z","v":110,"vw":60.37},{"c":60.35,"h":60.35,"l":60.35,"n":2,"o":60.35,"t":"2026-10-20T17:30:00Z","v":887,"vw":60.35},{"c":60.3286,"h":60.3286,"l":60.3286,"n":3,"o":60.3286,"t":"2026-10-20T17:40:00Z","v":220,"vw":60.3286},{"c":60.35,"h":60.35,"l":60.35,"n":2,"o":60.35,"t":"2026-10-20T17:45:00Z","v":1571,"vw":60.35},{"c":60.14,"h":60.17,"l":60.14,"n":14,"o":60.17,"t":"2026-10-20T18:00:00Z","v":1450,"vw":60.144716},{"c":60.32,"h":60.32,"l":60.29,"n":6,"o":60.29,"t":"2026-10-20T18:20:00Z","v":1289,"vw":60.308355},{"c":60.3,"h":60.34,"l":60.3,"n":7,"o":60.34,"t":"2026-10-20T18:25:00Z","v":373,"vw":60.326667},{"c":60.405,"h":60.405,"l":60.405,"n":1,"o":60.405,"t":"2026-10-20T18:40:00Z","v":400,"vw":60.405},{"c":60.36,"h":60.36,"l":60.36,"n":1,"o":60.36,"t":"2026-10-20T18:45:00Z","v":143,"vw":60.36},{"c":60.371,"h":60.371,"l":60.37,"n":6,"o":60.37,"t":"2026-10-20T19:10:00Z","v":2641,"vw":60.3705},{"c":60.39,"h":60.39,"l":60.3701,"n":17,"o":60.38,"t":"2026-10-20T19:15:00Z","v":1904,"vw":60.375866},{"c":60.44,"h":60.44,"l":60.425,"n":5,"o":60.425,"t":"2026-10-20T19:25:00Z","v":704,"vw":60.431206},{"c":60.42,"h":60.44,"l":60.42,"n":4,"o":60.44,"t":"2026-10-20T19:40:00Z","v":301,"vw":60.429756},{"c":60.45,"h":60.45,"l":60.45,"n":3,"o":60.45,"t":"2026-10-20T19:45:00Z","v":168,"vw":60.45},{"c":60.4002,"h":60.4235,"l":60.37,"n":131,"o":60.38,"t":"2026-10-20T19:50:00Z","v":3856,"vw":60.398735},{"c":60.37,"h":60.425,"l":60.37,"n":53,"o":60.4,"t":"2026-10-20T19:55:00Z","v":3322,"vw":60.386803},{"c":60.38,"h":60.46,"l":60.38,"n":16,"o":60.46,"t":"2026-10-20T20:00:00Z","v":868,"vw":60.394426},{"c":60.44,"h":60.44,"l":60.44,"n":2,"o":60.44,"t":"2026-10-20T23:35:00Z","v":139,"vw":60.44},{"c":60.5,"h":61,"l":60.5,"n":8,"o":60.5,"t":"2026-10-21T09:00:00Z","v":1620,"vw":60.53125},{"c":60.98,"h":60.98,"l":60.55,"n":5,"o":60.55,"t":"2026-10-21T09:05:00Z","v":1450,"vw":60.941429},{"c":60.96,"h":60.96,"l":60.67,"n":12,"o":60.75,"t":"2026-10-21T09:20:00Z","v":6210,"vw":60.822581},{"c":60.7,"h":60.97,"l":60.66,"n":8,"o":60.66,"t":"2026-10-21T09:25:00Z","v":6400,"vw":60.806406},{"c":60.65,"h":60.94,"l":60.65,"n":5,"o":60.7,"t":"2026-10-21T09:30:00Z","v":1101,"vw":60.76},{"c":60.99,"h":60.99,"l":60.66,"n":6,"o":60.66,"t":"2026-10-21T09:35:00Z","v":800,"vw":60.935},{"c":61.22,"h":61.22,"l":61.22,"n":2,"o":61.22,"t":"2026-10-21T10:55:00Z","v":200,"vw":61.22},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-21T11:00:00Z","v":162,"vw":61},{"c":60.49,"h":60.49,"l":60.49,"n":31,"o":60.49,"t":"2026-10-21T13:30:00Z","v":684,"vw":60.49},{"c":60.46,"h":60.46,"l":60.46,"n":1,"o":60.46,"t":"2026-10-21T13:40:00Z","v":150,"vw":60.46},{"c":60.345,"h":60.39,"l":60.345,"n":5,"o":60.39,"t":"2026-10-21T13:45:00Z","v":435,"vw":60.379535},{"c":60.4901,"h":60.4901,"l":60.49,"n":3,"o":60.49,"t":"2026-10-21T14:00:00Z","v":671,"vw":60.49007},{"c":60.62,"h":60.62,"l":60.62,"n":8,"o":60.62,"t":"2026-10-21T14:05:00Z","v":283,"vw":60.62},{"c":60.665,"h":60.665,"l":60.665,"n":4,"o":60.665,"t":"2026-10-21T14:10:00Z","v":127,"vw":60.665},{"c":60.68,"h":60.68,"l":60.68,"n":4,"o":60.68,"t":"2026-10-21T14:15:00Z","v":231,"vw":60.68},{"c":60.69,"h":60.725,"l":60.69,"n":11,"o":60.725,"t":"2026-10-21T14:20:00Z","v":862,"vw":60.720395},{"c":60.66,"h":60.72,"l":60.66,"n":19,"o":60.72,"t":"2026-10-21T14:25:00Z","v":683,"vw":60.69},{"c":60.72,"h":60.74,"l":60.72,"n":6,"o":60.74,"t":"2026-10-21T14:35:00Z","v":257,"vw":60.73},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-21T14:45:00Z","v":125,"vw":60.75},{"c":60.68,"h":60.68,"l":60.68,"n":6,"o":60.68,"t":"2026-10-21T14:50:00Z","v":334,"vw":60.68},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-21T15:00:00Z","v":100,"vw":60.69},{"c":60.64,"h":60.64,"l":60.615,"n":7,"o":60.615,"t":"2026-10-21T15:15:00Z","v":686,"vw":60.624452},{"c":60.38,"h":60.6,"l":60.38,"n":34,"o":60.59,"t":"2026-10-21T15:25:00Z","v":2594,"vw":60.506889},{"c":60.2201,"h":60.2201,"l":60.2201,"n":4,"o":60.2201,"t":"2026-10-21T15:30:00Z","v":203,"vw":60.2201},{"c":60.295,"h":60.33,"l":60.295,"n":3,"o":60.33,"t":"2026-10-21T15:45:00Z","v":373,"vw":60.307027},{"c":60.2115,"h":60.23,"l":60.2115,"n":9,"o":60.23,"t":"2026-10-21T16:00:00Z","v":366,"vw":60.216786},{"c":60.2655,"h":60.2674,"l":60.2655,"n":2,"o":60.2674,"t":"2026-10-21T16:05:00Z","v":2891,"vw":60.266117},{"c":60.335,"h":60.335,"l":60.335,"n":3,"o":60.335,"t":"2026-10-21T16:10:00Z","v":172,"vw":60.335},{"c":60.285,"h":60.285,"l":60.285,"n":1,"o":60.285,"t":"2026-10-21T16:30:00Z","v":1000,"vw":60.285},{"c":60.01,"h":60.29,"l":60.01,"n":74,"o":60.29,"t":"2026-10-21T16:35:00Z","v":4229,"vw":60.248263},{"c":60.18,"h":60.18,"l":60.18,"n":8,"o":60.18,"t":"2026-10-21T16:40:00Z","v":317,"vw":60.18},{"c":60.14,"h":60.14,"l":60.07,"n":6,"o":60.07,"t":"2026-10-21T17:00:00Z","v":437,"vw":60.122587},{"c":60.13,"h":60.13,"l":60.13,"n":7,"o":60.13,"t":"2026-10-21T17:05:00Z","v":146,"vw":60.13},{"c":60.14,"h":60.14,"l":60.14,"n":23,"o":60.14,"t":"2026-10-21T17:10:00Z","v":1518,"vw":60.14},{"c":60.22,"h":60.22,"l":60.2,"n":15,"o":60.2,"t":"2026-10-21T17:20:00Z","v":800,"vw":60.202872},{"c":60.245,"h":60.245,"l":60.245,"n":6,"o":60.245,"t":"2026-10-21T17:25:00Z","v":1310,"vw":60.245},{"c":60.195,"h":60.195,"l":60.195,"n":14,"o":60.195,"t":"2026-10-21T17:55:00Z","v":928,"vw":60.195},{"c":60.19,"h":60.19,"l":60.19,"n":5,"o":60.19,"t":"2026-10-21T18:00:00Z","v":116,"vw":60.19},{"c":60.27,"h":60.3,"l":60.27,"n":14,"o":60.3,"t":"2026-10-21T18:20:00Z","v":412,"vw":60.2775},{"c":60.26,"h":60.26,"l":60.26,"n":6,"o":60.26,"t":"2026-10-21T18:35:00Z","v":105,"vw":60.26},{"c":60.22,"h":60.22,"l":60.22,"n":5,"o":60.22,"t":"2026-10-21T18:45:00Z","v":308,"vw":60.22},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-21T18:50:00Z","v":500,"vw":60.5},{"c":60.72,"h":60.72,"l":60.72,"n":5,"o":60.72,"t":"2026-10-21T19:00:00Z","v":255,"vw":60.72},{"c":60.6706,"h":60.6706,"l":60.6706,"n":4,"o":60.6706,"t":"2026-10-21T19:05:00Z","v":118,"vw":60.6706},{"c":60.56,"h":60.56,"l":60.52,"n":16,"o":60.56,"t":"2026-10-21T19:20:00Z","v":598,"vw":60.544},{"c":60.44,"h":60.44,"l":60.44,"n":8,"o":60.44,"t":"2026-10-21T19:30:00Z","v":185,"vw":60.44},{"c":60.44,"h":60.44,"l":60.4301,"n":20,"o":60.4301,"t":"2026-10-21T19:40:00Z","v":431,"vw":60.435223},{"c":60.42,"h":60.48,"l":60.41,"n":38,"o":60.41,"t":"2026-10-21T19:55:00Z","v":1633,"vw":60.439377},{"c":61,"h":61,"l":60.7,"n":6,"o":60.8,"t":"2026-10-22T08:40:00Z","v":411,"vw":60.8},{"c":61.36,"h":61.36,"l":61,"n":3,"o":61,"t":"2026-10-22T08:45:00Z","v":700,"vw":61.257143},{"c":61.025,"h":61.025,"l":61.02,"n":2,"o":61.02,"t":"2026-10-22T11:10:00Z","v":393,"vw":61.021883},{"c":61.2,"h":61.2,"l":61.2,"n":1,"o":61.2,"t":"2026-10-22T13:20:00Z","v":800,"vw":61.2},{"c":61.3,"h":61.318,"l":61.23,"n":42,"o":61.23,"t":"2026-10-22T13:30:00Z","v":7342,"vw":61.245784},{"c":61.255,"h":61.31,"l":61.255,"n":20,"o":61.29,"t":"2026-10-22T13:35:00Z","v":1205,"vw":61.2925},{"c":61.1488,"h":61.155,"l":61.12,"n":14,"o":61.12,"t":"2026-10-22T13:40:00Z","v":854,"vw":61.147462},{"c":61.02,"h":61.07,"l":61.02,"n":18,"o":61.04,"t":"2026-10-22T13:45:00Z","v":1285,"vw":61.05423},{"c":60.915,"h":61,"l":60.891,"n":25,"o":61,"t":"2026-10-22T13:50:00Z","v":1705,"vw":60.921219},{"c":60.96,"h":60.9999,"l":60.96,"n":6,"o":60.9999,"t":"2026-10-22T13:55:00Z","v":550,"vw":60.969455},{"c":60.93,"h":60.98,"l":60.92,"n":12,"o":60.92,"t":"2026-10-22T14:00:00Z","v":526,"vw":60.9525},{"c":60.94,"h":60.94,"l":60.94,"n":1,"o":60.94,"t":"2026-10-22T14:05:00Z","v":100,"vw":60.94},{"c":60.96,"h":60.96,"l":60.93,"n":5,"o":60.9599,"t":"2026-10-22T14:10:00Z","v":1111,"vw":60.95717},{"c":60.94,"h":60.94,"l":60.94,"n":2,"o":60.94,"t":"2026-10-22T14:15:00Z","v":105,"vw":60.94},{"c":60.88,"h":60.88,"l":60.88,"n":2,"o":60.88,"t":"2026-10-22T14:20:00Z","v":101,"vw":60.88},{"c":60.79,"h":60.87,"l":60.79,"n":4,"o":60.87,"t":"2026-10-22T14:25:00Z","v":212,"vw":60.83},{"c":60.6668,"h":60.6668,"l":60.6668,"n":3,"o":60.6668,"t":"2026-10-22T14:30:00Z","v":822,"vw":60.6668},{"c":60.76,"h":60.76,"l":60.68,"n":17,"o":60.68,"t":"2026-10-22T14:35:00Z","v":1529,"vw":60.753651},{"c":60.67,"h":60.67,"l":60.58,"n":8,"o":60.58,"t":"2026-10-22T14:40:00Z","v":767,"vw":60.631071},{"c":60.62,"h":60.62,"l":60.62,"n":1,"o":60.62,"t":"2026-10-22T14:45:00Z","v":100,"vw":60.62},{"c":60.65,"h":60.65,"l":60.65,"n":2,"o":60.65,"t":"2026-10-22T14:50:00Z","v":101,"vw":60.65},{"c":60.69,"h":60.69,"l":60.64,"n":3,"o":60.64,"t":"2026-10-22T14:55:00Z","v":801,"vw":60.68375},{"c":60.72,"h":60.72,"l":60.66,"n":14,"o":60.66,"t":"2026-10-22T15:00:00Z","v":896,"vw":60.709209},{"c":60.69,"h":60.7,"l":60.66,"n":8,"o":60.66,"t":"2026-10-22T15:05:00Z","v":652,"vw":60.684483},{"c":60.58,"h":60.7,"l":60.58,"n":7,"o":60.7,"t":"2026-10-22T15:10:00Z","v":1150,"vw":60.687755},{"c":60.5385,"h":60.5385,"l":60.5385,"n":3,"o":60.5385,"t":"2026-10-22T15:15:00Z","v":200,"vw":60.5385},{"c":60.46,"h":60.55,"l":60.46,"n":7,"o":60.55,"t":"2026-10-22T15:20:00Z","v":487,"vw":60.5275},{"c":60.4,"h":60.4,"l":60.4,"n":5,"o":60.4,"t":"2026-10-22T15:30:00Z","v":370,"vw":60.4},{"c":60.42,"h":60.42,"l":60.4,"n":6,"o":60.42,"t":"2026-10-22T15:35:00Z","v":451,"vw":60.41375},{"c":60.41,"h":60.46,"l":60.4,"n":28,"o":60.4,"t":"2026-10-22T15:40:00Z","v":2864,"vw":60.421164},{"c":60.42,"h":60.445,"l":60.42,"n":5,"o":60.445,"t":"2026-10-22T15:45:00Z","v":675,"vw":60.428333},{"c":60.3601,"h":60.3601,"l":60.3601,"n":3,"o":60.3601,"t":"2026-10-22T15:50:00Z","v":203,"vw":60.3601},{"c":60.5584,"h":60.5644,"l":60.5584,"n":3,"o":60.5644,"t":"2026-10-22T16:00:00Z","v":711,"vw":60.562625},{"c":60.64,"h":60.64,"l":60.64,"n":5,"o":60.64,"t":"2026-10-22T16:05:00Z","v":550,"vw":60.64},{"c":60.65,"h":60.65,"l":60.65,"n":5,"o":60.65,"t":"2026-10-22T16:10:00Z","v":504,"vw":60.65},{"c":60.5516,"h":60.5516,"l":60.55,"n":4,"o":60.55,"t":"2026-10-22T16:30:00Z","v":349,"vw":60.551116},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-22T16:40:00Z","v":100,"vw":60.6},{"c":60.62,"h":60.62,"l":60.62,"n":4,"o":60.62,"t":"2026-10-22T16:45:00Z","v":235,"vw":60.62},{"c":60.61,"h":60.61,"l":60.61,"n":1,"o":60.61,"t":"2026-10-22T16:50:00Z","v":100,"vw":60.61},{"c":60.69,"h":60.705,"l":60.6801,"n":37,"o":60.7,"t":"2026-10-22T16:55:00Z","v":10981,"vw":60.691177},{"c":60.68,"h":60.7304,"l":60.671,"n":26,"o":60.69,"t":"2026-10-22T17:00:00Z","v":6256,"vw":60.695346},{"c":60.7264,"h":60.7264,"l":60.6492,"n":6,"o":60.6492,"t":"2026-10-22T17:05:00Z","v":910,"vw":60.685689},{"c":60.675,"h":60.675,"l":60.675,"n":2,"o":60.675,"t":"2026-10-22T17:10:00Z","v":202,"vw":60.675},{"c":60.67,"h":60.68,"l":60.67,"n":7,"o":60.68,"t":"2026-10-22T17:15:00Z","v":3713,"vw":60.670271},{"c":60.62,"h":60.62,"l":60.62,"n":1,"o":60.62,"t":"2026-10-22T17:20:00Z","v":100,"vw":60.62},{"c":60.62,"h":60.62,"l":60.62,"n":1,"o":60.62,"t":"2026-10-22T17:30:00Z","v":100,"vw":60.62},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-10-22T17:35:00Z","v":100,"vw":60.7},{"c":60.76,"h":60.76,"l":60.76,"n":1,"o":60.76,"t":"2026-10-22T17:40:00Z","v":100,"vw":60.76},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-22T17:45:00Z","v":100,"vw":60.8},{"c":60.85,"h":60.85,"l":60.85,"n":1,"o":60.85,"t":"2026-10-22T17:55:00Z","v":100,"vw":60.85},{"c":60.63,"h":60.75,"l":60.63,"n":5,"o":60.75,"t":"2026-10-22T18:00:00Z","v":745,"vw":60.648571},{"c":60.67,"h":60.67,"l":60.67,"n":2,"o":60.67,"t":"2026-10-22T18:05:00Z","v":101,"vw":60.67},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-22T18:10:00Z","v":100,"vw":60.69},{"c":60.61,"h":60.61,"l":60.61,"n":1,"o":60.61,"t":"2026-10-22T18:15:00Z","v":100,"vw":60.61},{"c":60.56,"h":60.56,"l":60.56,"n":2,"o":60.56,"t":"2026-10-22T18:20:00Z","v":110,"vw":60.56},{"c":60.5026,"h":60.51,"l":60.5009,"n":5,"o":60.51,"t":"2026-10-22T18:25:00Z","v":1051,"vw":60.507525},{"c":60.57,"h":60.57,"l":60.57,"n":2,"o":60.57,"t":"2026-10-22T18:30:00Z","v":105,"vw":60.57},{"c":60.59,"h":60.59,"l":60.59,"n":1,"o":60.59,"t":"2026-10-22T18:35:00Z","v":100,"vw":60.59},{"c":60.58,"h":60.58,"l":60.58,"n":2,"o":60.58,"t":"2026-10-22T18:40:00Z","v":104,"vw":60.58},{"c":60.66,"h":60.69,"l":60.66,"n":6,"o":60.69,"t":"2026-10-22T18:45:00Z","v":549,"vw":60.684141},{"c":60.64,"h":60.68,"l":60.64,"n":5,"o":60.68,"t":"2026-10-22T18:50:00Z","v":1778,"vw":60.67771},{"c":60.68,"h":60.68,"l":60.68,"n":5,"o":60.68,"t":"2026-10-22T18:55:00Z","v":525,"vw":60.68},{"c":60.695,"h":60.695,"l":60.67,"n":7,"o":60.67,"t":"2026-10-22T19:00:00Z","v":1204,"vw":60.691667},{"c":60.65,"h":60.65,"l":60.65,"n":4,"o":60.65,"t":"2026-10-22T19:05:00Z","v":143,"vw":60.65},{"c":60.65,"h":60.695,"l":60.65,"n":7,"o":60.695,"t":"2026-10-22T19:10:00Z","v":552,"vw":60.667578},{"c":60.61,"h":60.61,"l":60.61,"n":3,"o":60.61,"t":"2026-10-22T19:15:00Z","v":301,"vw":60.61},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-22T19:20:00Z","v":100,"vw":60.6},{"c":60.56,"h":60.6,"l":60.56,"n":5,"o":60.6,"t":"2026-10-22T19:25:00Z","v":305,"vw":60.58},{"c":60.6,"h":60.62,"l":60.55,"n":60,"o":60.55,"t":"2026-10-22T19:30:00Z","v":42434,"vw":60.604032},{"c":60.58,"h":60.58,"l":60.58,"n":1,"o":60.58,"t":"2026-10-22T19:35:00Z","v":100,"vw":60.58},{"c":60.55,"h":60.59,"l":60.55,"n":3,"o":60.58,"t":"2026-10-22T19:40:00Z","v":450,"vw":60.578889},{"c":60.58,"h":60.6006,"l":60.56,"n":16,"o":60.6006,"t":"2026-10-22T19:45:00Z","v":698,"vw":60.580794},{"c":60.59,"h":60.59,"l":60.59,"n":15,"o":60.59,"t":"2026-10-22T19:50:00Z","v":360,"vw":60.59},{"c":60.59,"h":60.6275,"l":60.57,"n":29,"o":60.62,"t":"2026-10-22T19:55:00Z","v":2874,"vw":60.611525},{"c":60.5,"h":60.5,"l":60.5,"n":3,"o":60.5,"t":"2026-10-22T20:00:00Z","v":1030,"vw":60.5}],"history":[{"c":43.15,"h":43.459,"l":42.95,"n":452,"o":43.23,"t":"2024-10-21T04:00:00Z","v":40294,"vw":43.205916},{"c":44.09,"h":44.39,"l":43.5621,"n":487,"o":43.67,"t":"2024-10-22T04:00:00Z","v":32659,"vw":44.057639},{"c":43.84,"h":44.0101,"l":43.5354,"n":446,"o":43.75,"t":"2024-10-23T04:00:00Z","v":45246,"vw":43.750412},{"c":43.65,"h":44.08,"l":43.18,"n":258,"o":43.96,"t":"2024-10-24T04:00:00Z","v":8838,"vw":43.53624},{"c":44.32,"h":44.3779,"l":43.8,"n":548,"o":44.06,"t":"2024-10-25T04:00:00Z","v":31866,"vw":44.239611},{"c":42.21,"h":42.2701,"l":41.84,"n":945,"o":41.91,"t":"2024-10-28T04:00:00Z","v":232623,"vw":42.069564},{"c":41.8,"h":42.05,"l":41.4694,"n":651,"o":42.04,"t":"2024-10-29T04:00:00Z","v":92863,"vw":41.859286},{"c":42.6,"h":42.76,"l":42.19,"n":495,"o":42.24,"t":"2024-10-30T04:00:00Z","v":62265,"vw":42.559515},{"c":43.47,"h":43.559,"l":42.68,"n":435,"o":42.86,"t":"2024-10-31T04:00:00Z","v":144976,"vw":43.32891},{"c":42.89,"h":43.8,"l":42.84,"n":609,"o":43.73,"t":"2024-11-01T04:00:00Z","v":50552,"vw":43.199545},{"c":44.08,"h":44.1,"l":43.62,"n":920,"o":43.87,"t":"2024-11-04T05:00:00Z","v":37902,"vw":43.915088},{"c":44.23,"h":44.5,"l":43.96,"n":375,"o":44.39,"t":"2024-11-05T05:00:00Z","v":19516,"vw":44.27251},{"c":44.16,"h":44.3461,"l":43.41,"n":1375,"o":43.41,"t":"2024-11-06T05:00:00Z","v":59404,"vw":44.021522},{"c":44.36,"h":44.68,"l":43.83,"n":439,"o":43.97,"t":"2024-11-07T05:00:00Z","v":24439,"vw":44.382452},{"c":43.6,"h":43.99,"l":43.31,"n":532,"o":43.99,"t":"2024-11-08T05:00:00Z","v":18930,"vw":43.563609},{"c":42.59,"h":42.75,"l":42.39,"n":674,"o":42.59,"t":"2024-11-11T05:00:00Z","v":146121,"vw":42.582609},{"c":42.36,"h":42.95,"l":42.3003,"n":345,"o":42.91,"t":"2024-11-12T05:00:00Z","v":133716,"vw":42.75787},{"c":42.31,"h":42.635,"l":41.79,"n":353,"o":42.13,"t":"2024-11-13T05:00:00Z","v":40169,"vw":42.41899},{"c":42.53,"h":43.05,"l":42.3966,"n":647,"o":43.02,"t":"2024-11-14T05:00:00Z","v":108516,"vw":42.583343},{"c":41.8,"h":42.54,"l":41.7,"n":386,"o":42.35,"t":"2024-11-15T05:00:00Z","v":17003,"vw":42.010946},{"c":43.17,"h":43.2148,"l":42.49,"n":334,"o":42.49,"t":"2024-11-18T05:00:00Z","v":19085,"vw":42.922604},{"c":43.29,"h":43.52,"l":43.0381,"n":416,"o":43.36,"t":"2024-11-19T05:00:00Z","v":42648,"vw":43.238339},{"c":43.04,"h":43.49,"l":42.911,"n":250,"o":43.49,"t":"2024-11-20T05:00:00Z","v":10252,"vw":43.169995},{"c":43.59,"h":43.62,"l":43.24,"n":189,"o":43.62,"t":"2024-11-21T05:00:00Z","v":136686,"vw":43.253657},{"c":44.07,"h":44.2,"l":43.43,"n":425,"o":43.48,"t":"2024-11-22T05:00:00Z","v":35724,"vw":43.951262},{"c":42.89,"h":43.36,"l":42.8033,"n":412,"o":43.29,"t":"2024-11-25T05:00:00Z","v":222164,"vw":42.911479},{"c":42.78,"h":43.5,"l":42.65,"n":303,"o":43.17,"t":"2024-11-26T05:00:00Z","v":13503,"vw":43.128141},{"c":42.77,"h":42.9599,"l":42.425,"n":183,"o":42.78,"t":"2024-11-27T05:00:00Z","v":8209,"vw":42.717831},{"c":42.71,"h":43.24,"l":42.69,"n":154,"o":43.03,"t":"2024-11-29T05:00:00Z","v":7320,"vw":43.038014},{"c":42.39,"h":42.81,"l":42.12,"n":517,"o":42.79,"t":"2024-12-02T05:00:00Z","v":34291,"vw":42.366494},{"c":43.3599,"h":43.47,"l":42.88,"n":261,"o":42.94,"t":"2024-12-03T05:00:00Z","v":18173,"vw":43.196413},{"c":42.6961,"h":43.48,"l":42.558,"n":249,"o":43.48,"t":"2024-12-04T05:00:00Z","v":19856,"vw":42.926377},{"c":42.56,"h":42.74,"l":42.39,"n":197,"o":42.73,"t":"2024-12-05T05:00:00Z","v":7209,"vw":42.567885},{"c":42.05,"h":42.13,"l":41.8421,"n":656,"o":42.03,"t":"2024-12-06T05:00:00Z","v":102225,"vw":41.955322},{"c":42.48,"h":42.9243,"l":42.457,"n":270,"o":42.52,"t":"2024-12-09T05:00:00Z","v":15220,"vw":42.772828},{"c":42.58,"h":42.89,"l":42.49,"n":192,"o":42.49,"t":"2024-12-10T05:00:00Z","v":8850,"vw":42.646023},{"c":43.4194,"h":43.55,"l":43.02,"n":300,"o":43.16,"t":"2024-12-11T05:00:00Z","v":240990,"vw":43.159143},{"c":43.41,"h":43.53,"l":42.89,"n":224,"o":43.2184,"t":"2024-12-12T05:00:00Z","v":7711,"vw":43.343263},{"c":43.885,"h":44.0496,"l":43.65,"n":293,"o":43.678,"t":"2024-12-13T05:00:00Z","v":7681,"vw":43.939893},{"c":43.61,"h":43.88,"l":43.61,"n":251,"o":43.87,"t":"2024-12-16T05:00:00Z","v":6793,"vw":43.764976},{"c":43.33,"h":43.38,"l":42.935,"n":243,"o":43.13,"t":"2024-12-17T05:00:00Z","v":28508,"vw":43.198492},{"c":43.0754,"h":43.88,"l":43.075,"n":312,"o":43.67,"t":"2024-12-18T05:00:00Z","v":30649,"vw":43.518097},{"c":42.8575,"h":43.62,"l":42.84,"n":208,"o":43.56,"t":"2024-12-19T05:00:00Z","v":18062,"vw":43.051255},{"c":43.04,"h":43.19,"l":42.4783,"n":275,"o":42.635,"t":"2024-12-20T05:00:00Z","v":14371,"vw":42.915592},{"c":42.8924,"h":42.8924,"l":42.43,"n":223,"o":42.75,"t":"2024-12-23T05:00:00Z","v":8434,"vw":42.616621},{"c":43.1465,"h":43.37,"l":43.13,"n":164,"o":43.13,"t":"2024-12-24T05:00:00Z","v":7348,"vw":43.258811},{"c":42.92,"h":43.54,"l":42.92,"n":336,"o":43.54,"t":"2024-12-26T05:00:00Z","v":17069,"vw":43.099937},{"c":43.2608,"h":43.57,"l":43.24,"n":244,"o":43.43,"t":"2024-12-27T05:00:00Z","v":112268,"vw":43.558866},{"c":43.7998,"h":44,"l":43.73,"n":302,"o":43.77,"t":"2024-12-30T05:00:00Z","v":23197,"vw":43.852878},{"c":44.17,"h":44.27,"l":43.9091,"n":240,"o":44.08,"t":"2024-12-31T05:00:00Z","v":9855,"vw":44.110925},{"c":44.69,"h":45.125,"l":44.69,"n":483,"o":44.81,"t":"2025-01-02T05:00:00Z","v":64529,"vw":44.984769},{"c":45.19,"h":45.29,"l":44.9284,"n":550,"o":45,"t":"2025-01-03T05:00:00Z","v":34123,"vw":45.117793},{"c":44.97,"h":45.67,"l":44.84,"n":421,"o":45.35,"t":"2025-01-06T05:00:00Z","v":22623,"vw":45.206788},{"c":45.3789,"h":45.5,"l":45.235,"n":229,"o":45.4,"t":"2025-01-07T05:00:00Z","v":14561,"vw":45.35655},{"c":44.9384,"h":45.48,"l":44.8513,"n":245,"o":45.48,"t":"2025-01-08T05:00:00Z","v":39291,"vw":45.349531},{"c":46.23,"h":46.88,"l":45.92,"n":767,"o":46.53,"t":"2025-01-10T05:00:00Z","v":36589,"vw":46.311264},{"c":46.25,"h":46.62,"l":46.22,"n":371,"o":46.45,"t":"2025-01-13T05:00:00Z","v":12097,"vw":46.424835},{"c":46.4,"h":46.4339,"l":46.06,"n":309,"o":46.25,"t":"2025-01-14T05:00:00Z","v":22135,"vw":46.28777},{"c":47.4,"h":47.4,"l":46.59,"n":421,"o":46.59,"t":"2025-01-15T05:00:00Z","v":42978,"vw":47.121994},{"c":46.6897,"h":46.8,"l":46.31,"n":347,"o":46.8,"t":"2025-01-16T05:00:00Z","v":20342,"vw":46.577634},{"c":46.49,"h":46.81,"l":46.44,"n":640,"o":46.56,"t":"2025-01-17T05:00:00Z","v":37880,"vw":46.59398},{"c":46.28,"h":46.31,"l":45.9674,"n":599,"o":46,"t":"2025-01-21T05:00:00Z","v":46067,"vw":46.199785},{"c":46.05,"h":46.345,"l":45.99,"n":570,"o":46.11,"t":"2025-01-22T05:00:00Z","v":38337,"vw":46.123282},{"c":45.69,"h":46.45,"l":45.62,"n":690,"o":46.26,"t":"2025-01-23T05:00:00Z","v":36424,"vw":45.965408},{"c":45.6,"h":45.97,"l":45.52,"n":261,"o":45.93,"t":"2025-01-24T05:00:00Z","v":16446,"vw":45.661739},{"c":44.81,"h":45.53,"l":44.5756,"n":395,"o":45.37,"t":"2025-01-27T05:00:00Z","v":19221,"vw":45.047141},{"c":44.98,"h":45.15,"l":44.7338,"n":322,"o":45.15,"t":"2025-01-28T05:00:00Z","v":11373,"vw":44.979124},{"c":44.6357,"h":44.9608,"l":44.4217,"n":232,"o":44.71,"t":"2025-01-29T05:00:00Z","v":4328,"vw":44.672214},{"c":44.7162,"h":44.98,"l":44.64,"n":318,"o":44.65,"t":"2025-01-30T05:00:00Z","v":23954,"vw":44.786782},{"c":44.67,"h":44.95,"l":44.3001,"n":522,"o":44.65,"t":"2025-01-31T05:00:00Z","v":22273,"vw":44.587319},{"c":44.25,"h":44.65,"l":43.98,"n":1066,"o":44.5,"t":"2025-02-03T05:00:00Z","v":72394,"vw":44.345611},{"c":44.39,"h":44.7,"l":43.4,"n":546,"o":43.41,"t":"2025-02-04T05:00:00Z","v":44970,"vw":44.238452},{"c":43.77,"h":44,"l":43.7023,"n":423,"o":44,"t":"2025-02-05T05:00:00Z","v":70859,"vw":43.741631},{"c":43.6411,"h":43.94,"l":43.51,"n":350,"o":43.89,"t":"2025-02-06T05:00:00Z","v":60650,"vw":43.652626},{"c":43.84,"h":43.9847,"l":43.67,"n":633,"o":43.95,"t":"2025-02-07T05:00:00Z","v":18780,"vw":43.859033},{"c":44.64,"h":44.6699,"l":44.3641,"n":292,"o":44.39,"t":"2025-02-10T05:00:00Z","v":7451,"vw":44.549993},{"c":45.23,"h":45.2893,"l":44.994,"n":272,"o":45.1,"t":"2025-02-11T05:00:00Z","v":18727,"vw":45.157973},{"c":44.2,"h":44.7501,"l":44.2,"n":403,"o":44.7,"t":"2025-02-12T05:00:00Z","v":29748,"vw":44.403777},{"c":44.18,"h":44.2499,"l":43.83,"n":239,"o":43.87,"t":"2025-02-13T05:00:00Z","v":11620,"vw":44.027107},{"c":44.02,"h":44.405,"l":43.95,"n":370,"o":44.29,"t":"2025-02-14T05:00:00Z","v":13509,"vw":44.15025},{"c":44.58,"h":44.6,"l":44.2,"n":310,"o":44.2,"t":"2025-02-18T05:00:00Z","v":11627,"vw":44.407754},{"c":44.7901,"h":45.12,"l":44.6982,"n":206,"o":45.02,"t":"2025-02-19T05:00:00Z","v":7511,"vw":44.86955},{"c":45.05,"h":45.27,"l":44.991,"n":206,"o":45.11,"t":"2025-02-20T05:00:00Z","v":10494,"vw":45.103443},{"c":43.72,"h":44.9833,"l":43.72,"n":636,"o":44.49,"t":"2025-02-21T05:00:00Z","v":24430,"vw":44.071694},{"c":43.97,"h":44.03,"l":43.79,"n":245,"o":43.93,"t":"2025-02-24T05:00:00Z","v":7906,"vw":43.93396},{"c":42.99,"h":43.77,"l":42.6867,"n":425,"o":43.77,"t":"2025-02-25T05:00:00Z","v":18273,"vw":43.083154},{"c":42.71,"h":42.945,"l":42.5713,"n":716,"o":42.945,"t":"2025-02-26T05:00:00Z","v":13697,"vw":42.733622},{"c":43.372,"h":43.53,"l":43.09,"n":295,"o":43.19,"t":"2025-02-27T05:00:00Z","v":13162,"vw":43.420022},{"c":43.2825,"h":43.42,"l":42.9,"n":294,"o":43.03,"t":"2025-02-28T05:00:00Z","v":15841,"vw":43.150904},{"c":41.98,"h":43.03,"l":41.91,"n":442,"o":43.03,"t":"2025-03-03T05:00:00Z","v":66819,"vw":42.015888},{"c":41.82,"h":42.02,"l":41.19,"n":553,"o":41.67,"t":"2025-03-04T05:00:00Z","v":117049,"vw":41.431258},{"c":40.9871,"h":41,"l":40.34,"n":462,"o":40.95,"t":"2025-03-05T05:00:00Z","v":49888,"vw":40.829804},{"c":40.81,"h":41.099,"l":40.575,"n":434,"o":40.84,"t":"2025-03-06T05:00:00Z","v":35103,"vw":40.823595},{"c":41.31,"h":41.87,"l":41.21,"n":446,"o":41.55,"t":"2025-03-07T05:00:00Z","v":31003,"vw":41.458059},{"c":40.66,"h":41.37,"l":40.57,"n":390,"o":41.28,"t":"2025-03-10T04:00:00Z","v":47130,"vw":40.862108},{"c":40.91,"h":41.2,"l":40.66,"n":255,"o":41.04,"t":"2025-03-11T04:00:00Z","v":9604,"vw":40.939401},{"c":41.69,"h":41.69,"l":41.22,"n":326,"o":41.31,"t":"2025-03-12T04:00:00Z","v":21620,"vw":41.592856},{"c":40.97,"h":41.42,"l":40.97,"n":291,"o":41.33,"t":"2025-03-13T04:00:00Z","v":20141,"vw":41.15279},{"c":41.3766,"h":41.4077,"l":41.07,"n":339,"o":41.08,"t":"2025-03-14T04:00:00Z","v":12876,"vw":41.280079},{"c":41.71,"h":41.7987,"l":41.55,"n":257,"o":41.76,"t":"2025-03-17T04:00:00Z","v":18961,"vw":41.717952},{"c":41.4867,"h":42.08,"l":41.3712,"n":183,"o":41.99,"t":"2025-03-18T04:00:00Z","v":8308,"vw":41.771201},{"c":41.58,"h":41.79,"l":41.46,"n":147,"o":41.4781,"t":"2025-03-19T04:00:00Z","v":12414,"vw":41.56527},{"c":42.21,"h":42.22,"l":41.41,"n":308,"o":41.41,"t":"2025-03-20T04:00:00Z","v":14282,"vw":42.101704},{"c":42.13,"h":42.23,"l":41.89,"n":423,"o":42.02,"t":"2025-03-21T04:00:00Z","v":31338,"vw":42.098135},{"c":42.62,"h":42.62,"l":42.29,"n":212,"o":42.29,"t":"2025-03-24T04:00:00Z","v":12804,"vw":42.478743},{"c":42.51,"h":42.78,"l":42.26,"n":205,"o":42.78,"t":"2025-03-25T04:00:00Z","v":8648,"vw":42.4742},{"c":42.8772,"h":43.0799,"l":42.78,"n":211,"o":42.8513,"t":"2025-03-26T04:00:00Z","v":6289,"vw":42.912209},{"c":42.91,"h":43.035,"l":42.56,"n":160,"o":42.56,"t":"2025-03-27T04:00:00Z","v":6120,"vw":42.883556},{"c":42.41,"h":42.94,"l":42.41,"n":375,"o":42.94,"t":"2025-03-28T04:00:00Z","v":13225,"vw":42.544863},{"c":43.5799,"h":43.795,"l":42.72,"n":296,"o":42.86,"t":"2025-03-31T04:00:00Z","v":23067,"vw":43.571763},{"c":43.47,"h":43.79,"l":43.47,"n":603,"o":43.6,"t":"2025-04-01T04:00:00Z","v":34097,"vw":43.566978},{"c":43.83,"h":43.84,"l":43.21,"n":417,"o":43.3,"t":"2025-04-02T04:00:00Z","v":39087,"vw":43.697548},{"c":40.97,"h":41.26,"l":40.76,"n":524,"o":41.01,"t":"2025-04-03T04:00:00Z","v":31136,"vw":41.04233},{"c":38.96,"h":39.139,"l":37.83,"n":1543,"o":38.54,"t":"2025-04-04T04:00:00Z","v":85203,"vw":38.500902},{"c":38.37,"h":39.76,"l":37.8227,"n":578,"o":38.1,"t":"2025-04-07T04:00:00Z","v":38020,"vw":38.407294},{"c":36.76,"h":38.65,"l":36.6,"n":451,"o":38.65,"t":"2025-04-08T04:00:00Z","v":23890,"vw":37.693864},{"c":38.82,"h":38.929,"l":35.5,"n":757,"o":36.06,"t":"2025-04-09T04:00:00Z","v":136508,"vw":36.317057},{"c":37.785,"h":37.88,"l":37.03,"n":308,"o":37.37,"t":"2025-04-10T04:00:00Z","v":18006,"vw":37.439581},{"c":38.14,"h":38.28,"l":37.38,"n":489,"o":37.4,"t":"2025-04-11T04:00:00Z","v":29858,"vw":37.811943},{"c":38.44,"h":38.63,"l":38.03,"n":213,"o":38.63,"t":"2025-04-14T04:00:00Z","v":11326,"vw":38.35181},{"c":38.2,"h":38.44,"l":38.07,"n":207,"o":38.27,"t":"2025-04-15T04:00:00Z","v":8558,"vw":38.217292},{"c":38.64,"h":38.79,"l":38.38,"n":180,"o":38.38,"t":"2025-04-16T04:00:00Z","v":11678,"vw":38.602629},{"c":39.65,"h":39.88,"l":39.01,"n":227,"o":39.09,"t":"2025-04-17T04:00:00Z","v":18839,"vw":39.566459},{"c":38.99,"h":39.06,"l":38.581,"n":300,"o":38.93,"t":"2025-04-21T04:00:00Z","v":15945,"vw":38.82863},{"c":39.41,"h":39.86,"l":39.21,"n":461,"o":39.21,"t":"2025-04-22T04:00:00Z","v":16414,"vw":39.56946},{"c":38.8842,"h":39.529,"l":38.5328,"n":244,"o":39.16,"t":"2025-04-23T04:00:00Z","v":15211,"vw":38.98627},{"c":39.1744,"h":39.35,"l":38.95,"n":166,"o":39.25,"t":"2025-04-24T04:00:00Z","v":9038,"vw":39.165723},{"c":39.46,"h":39.4801,"l":38.96,"n":564,"o":38.96,"t":"2025-04-25T04:00:00Z","v":17280,"vw":39.249182},{"c":38.9074,"h":39.4279,"l":38.78,"n":278,"o":39.36,"t":"2025-04-28T04:00:00Z","v":11680,"vw":38.988299},{"c":38.1,"h":38.49,"l":38.081,"n":293,"o":38.49,"t":"2025-04-29T04:00:00Z","v":30946,"vw":38.159013},{"c":36.78,"h":37.82,"l":36.48,"n":367,"o":37.81,"t":"2025-04-30T04:00:00Z","v":19416,"vw":37.08943},{"c":37.18,"h":37.3841,"l":36.51,"n":268,"o":36.7,"t":"2025-05-01T04:00:00Z","v":25987,"vw":37.049121},{"c":37.12,"h":37.245,"l":36.56,"n":346,"o":37.2,"t":"2025-05-02T04:00:00Z","v":23034,"vw":36.910415},{"c":36.33,"h":36.62,"l":36.04,"n":392,"o":36.55,"t":"2025-05-05T04:00:00Z","v":25886,"vw":36.275574},{"c":37.5313,"h":37.89,"l":37.431,"n":311,"o":37.5,"t":"2025-05-06T04:00:00Z","v":13943,"vw":37.555976},{"c":36.9219,"h":37.42,"l":36.8199,"n":250,"o":37.42,"t":"2025-05-07T04:00:00Z","v":10798,"vw":37.197332},{"c":37.93,"h":37.93,"l":37.37,"n":303,"o":37.37,"t":"2025-05-08T04:00:00Z","v":18283,"vw":37.778269},{"c":38.22,"h":38.3693,"l":38.03,"n":290,"o":38.06,"t":"2025-05-09T04:00:00Z","v":18773,"vw":38.226478},{"c":38.8962,"h":39.655,"l":38.85,"n":256,"o":39.52,"t":"2025-05-12T04:00:00Z","v":18471,"vw":39.262453},{"c":39.79,"h":39.97,"l":39.24,"n":260,"o":39.24,"t":"2025-05-13T04:00:00Z","v":15851,"vw":39.716628},{"c":39.4,"h":39.859,"l":39.35,"n":188,"o":39.7,"t":"2025-05-14T04:00:00Z","v":9758,"vw":39.679648},{"c":38.86,"h":38.86,"l":38.625,"n":269,"o":38.75,"t":"2025-05-15T04:00:00Z","v":10405,"vw":38.73326},{"c":38.93,"h":39.13,"l":38.72,"n":321,"o":38.87,"t":"2025-05-16T04:00:00Z","v":11434,"vw":38.85291},{"c":39.0195,"h":39.26,"l":38.83,"n":197,"o":38.86,"t":"2025-05-19T04:00:00Z","v":7722,"vw":38.970367},{"c":39.18,"h":39.2,"l":38.8,"n":245,"o":39.01,"t":"2025-05-20T04:00:00Z","v":7024,"vw":39.017721},{"c":38.69,"h":39.49,"l":38.6815,"n":224,"o":39.49,"t":"2025-05-21T04:00:00Z","v":9342,"vw":39.157635},{"c":38.4586,"h":38.6701,"l":38.288,"n":156,"o":38.36,"t":"2025-05-22T04:00:00Z","v":9455,"vw":38.449592},{"c":38.848,"h":38.949,"l":38.3,"n":400,"o":38.3,"t":"2025-05-23T04:00:00Z","v":11907,"vw":38.765938},{"c":38.52,"h":38.6,"l":38.189,"n":253,"o":38.6,"t":"2025-05-27T04:00:00Z","v":48665,"vw":38.551813},{"c":38.73,"h":39.25,"l":38.705,"n":170,"o":39,"t":"2025-05-28T04:00:00Z","v":11106,"vw":38.839814},{"c":38.2184,"h":38.59,"l":38.14,"n":196,"o":38.59,"t":"2025-05-29T04:00:00Z","v":32923,"vw":38.24628},{"c":38.0068,"h":38.07,"l":37.57,"n":369,"o":38.04,"t":"2025-05-30T04:00:00Z","v":23072,"vw":37.795879},{"c":39.0771,"h":39.21,"l":38.73,"n":515,"o":39.21,"t":"2025-06-02T04:00:00Z","v":22512,"vw":38.927758},{"c":39.35,"h":39.609,"l":39.22,"n":178,"o":39.23,"t":"2025-06-03T04:00:00Z","v":9896,"vw":39.422563},{"c":39.1,"h":39.47,"l":38.9,"n":374,"o":38.97,"t":"2025-06-04T04:00:00Z","v":12321,"vw":39.071329},{"c":39.338,"h":39.64,"l":39.2624,"n":195,"o":39.555,"t":"2025-06-05T04:00:00Z","v":6980,"vw":39.438878},{"c":39.9307,"h":39.98,"l":39.48,"n":236,"o":39.48,"t":"2025-06-06T04:00:00Z","v":85471,"vw":39.879413},{"c":40.16,"h":40.1721,"l":39.86,"n":233,"o":40.05,"t":"2025-06-09T04:00:00Z","v":51865,"vw":40.148876},{"c":39.97,"h":40.51,"l":39.61,"n":211,"o":40.24,"t":"2025-06-10T04:00:00Z","v":11922,"vw":40.211524},{"c":41.245,"h":41.46,"l":40.511,"n":361,"o":40.58,"t":"2025-06-11T04:00:00Z","v":49985,"vw":40.700637},{"c":41.39,"h":41.47,"l":40.88,"n":662,"o":41.02,"t":"2025-06-12T04:00:00Z","v":48885,"vw":41.305875},{"c":43.17,"h":43.6099,"l":42.62,"n":1571,"o":43.52,"t":"2025-06-13T04:00:00Z","v":315196,"vw":43.224983},{"c":42.96,"h":43.2,"l":41.79,"n":1270,"o":43.02,"t":"2025-06-16T04:00:00Z","v":107365,"vw":42.695012},{"c":44.39,"h":44.64,"l":43.546,"n":889,"o":43.74,"t":"2025-06-17T04:00:00Z","v":145092,"vw":44.147981},{"c":44.37,"h":44.86,"l":43.55,"n":646,"o":44.71,"t":"2025-06-18T04:00:00Z","v":60615,"vw":44.192906},{"c":44.69,"h":44.75,"l":44.27,"n":665,"o":44.4,"t":"2025-06-20T04:00:00Z","v":54260,"vw":44.550351},{"c":42.15,"h":45.1,"l":42.1108,"n":2513,"o":45.01,"t":"2025-06-23T04:00:00Z","v":324188,"vw":43.909104},{"c":40.39,"h":40.9266,"l":40.075,"n":1176,"o":40.66,"t":"2025-06-24T04:00:00Z","v":228806,"vw":40.311397},{"c":40.14,"h":40.6044,"l":40.04,"n":533,"o":40.22,"t":"2025-06-25T04:00:00Z","v":46913,"vw":40.303858},{"c":40.38,"h":40.79,"l":40.17,"n":500,"o":40.36,"t":"2025-06-26T04:00:00Z","v":83113,"vw":40.297866},{"c":40.1,"h":40.56,"l":39.952,"n":793,"o":40.42,"t":"2025-06-27T04:00:00Z","v":61234,"vw":40.203194},{"c":40.2,"h":40.41,"l":40.025,"n":526,"o":40.32,"t":"2025-06-30T04:00:00Z","v":23504,"vw":40.232314},{"c":40.16,"h":40.18,"l":39.83,"n":513,"o":40.01,"t":"2025-07-01T04:00:00Z","v":24072,"vw":40.019855},{"c":40.7708,"h":40.8933,"l":40.04,"n":319,"o":40.35,"t":"2025-07-02T04:00:00Z","v":19898,"vw":40.528792},{"c":40.59,"h":40.75,"l":40.43,"n":391,"o":40.57,"t":"2025-07-03T04:00:00Z","v":32025,"vw":40.594273},{"c":41.17,"h":41.34,"l":40.72,"n":796,"o":40.78,"t":"2025-07-07T04:00:00Z","v":40892,"vw":41.094547},{"c":41.51,"h":41.75,"l":41.1,"n":312,"o":41.1,"t":"2025-07-08T04:00:00Z","v":13743,"vw":41.453255},{"c":41.41,"h":41.63,"l":41.2,"n":272,"o":41.29,"t":"2025-07-09T04:00:00Z","v":13802,"vw":41.441625},{"c":40.87,"h":41.05,"l":40.7,"n":338,"o":40.8,"t":"2025-07-10T04:00:00Z","v":16560,"vw":40.846655},{"c":41.75,"h":41.75,"l":40.99,"n":737,"o":41.19,"t":"2025-07-11T04:00:00Z","v":35703,"vw":41.561338},{"c":41.13,"h":41.566,"l":41.08,"n":381,"o":41.566,"t":"2025-07-14T04:00:00Z","v":62096,"vw":41.380313},{"c":41.03,"h":41.2175,"l":40.91,"n":259,"o":41.1,"t":"2025-07-15T04:00:00Z","v":12149,"vw":41.044818},{"c":40.9059,"h":40.99,"l":40.51,"n":286,"o":40.62,"t":"2025-07-16T04:00:00Z","v":15945,"vw":40.724063},{"c":41.39,"h":41.4273,"l":40.84,"n":251,"o":40.84,"t":"2025-07-17T04:00:00Z","v":23971,"vw":41.283261},{"c":41.35,"h":41.86,"l":41.3,"n":449,"o":41.73,"t":"2025-07-18T04:00:00Z","v":30340,"vw":41.656514},{"c":41.28,"h":41.37,"l":41.07,"n":332,"o":41.24,"t":"2025-07-21T04:00:00Z","v":12479,"vw":41.279054},{"c":41.1,"h":41.1593,"l":40.88,"n":271,"o":41.01,"t":"2025-07-22T04:00:00Z","v":15085,"vw":41.032723},{"c":41.2225,"h":41.2225,"l":40.88,"n":210,"o":40.96,"t":"2025-07-23T04:00:00Z","v":7288,"vw":40.996827},{"c":41.54,"h":41.6,"l":41.1,"n":266,"o":41.43,"t":"2025-07-24T04:00:00Z","v":16555,"vw":41.366601},{"c":40.89,"h":41.39,"l":40.88,"n":422,"o":41.38,"t":"2025-07-25T04:00:00Z","v":13262,"vw":41.060904},{"c":42.13,"h":42.13,"l":41.7,"n":430,"o":41.83,"t":"2025-07-28T04:00:00Z","v":22706,"vw":41.890966},{"c":43.31,"h":43.44,"l":42.26,"n":455,"o":42.26,"t":"2025-07-29T04:00:00Z","v":32396,"vw":42.93108},{"c":43.65,"h":43.65,"l":43.03,"n":257,"o":43.35,"t":"2025-07-30T04:00:00Z","v":17356,"vw":43.485469},{"c":42.96,"h":43.3172,"l":42.7244,"n":242,"o":43.1,"t":"2025-07-31T04:00:00Z","v":15244,"vw":43.02038},{"c":41.54,"h":42.78,"l":41.51,"n":847,"o":42.76,"t":"2025-08-01T04:00:00Z","v":78625,"vw":41.888262},{"c":41.14,"h":41.52,"l":40.85,"n":342,"o":40.87,"t":"2025-08-04T04:00:00Z","v":15135,"vw":41.282555},{"c":40.7104,"h":40.9564,"l":40.68,"n":211,"o":40.9564,"t":"2025-08-05T04:00:00Z","v":8324,"vw":40.779949},{"c":40.1,"h":41.54,"l":39.93,"n":359,"o":41.3,"t":"2025-08-06T04:00:00Z","v":22576,"vw":40.669217},{"c":40.11,"h":40.49,"l":40.07,"n":244,"o":40.33,"t":"2025-08-07T04:00:00Z","v":12447,"vw":40.27543},{"c":40,"h":40.47,"l":39.69,"n":529,"o":40.34,"t":"2025-08-08T04:00:00Z","v":27622,"vw":40.106196},{"c":40.31,"h":40.39,"l":40.01,"n":261,"o":40.31,"t":"2025-08-11T04:00:00Z","v":93222,"vw":40.256692},{"c":39.9,"h":40.19,"l":39.8954,"n":361,"o":40.05,"t":"2025-08-12T04:00:00Z","v":12524,"vw":40.020196},{"c":39.69,"h":39.84,"l":39.28,"n":382,"o":39.81,"t":"2025-08-13T04:00:00Z","v":28815,"vw":39.632965},{"c":40.175,"h":40.2495,"l":39.88,"n":299,"o":40.08,"t":"2025-08-14T04:00:00Z","v":235167,"vw":40.139352},{"c":39.81,"h":39.9933,"l":39.62,"n":300,"o":39.71,"t":"2025-08-15T04:00:00Z","v":127011,"vw":39.720402},{"c":40.02,"h":40.18,"l":39.5,"n":313,"o":39.53,"t":"2025-08-18T04:00:00Z","v":125568,"vw":40.089291},{"c":39.66,"h":39.805,"l":39.55,"n":294,"o":39.66,"t":"2025-08-19T04:00:00Z","v":12369,"vw":39.676252},{"c":40.3,"h":40.32,"l":39.9096,"n":294,"o":40.04,"t":"2025-08-20T04:00:00Z","v":29634,"vw":40.124775},{"c":40.62,"h":40.71,"l":40.2,"n":244,"o":40.2,"t":"2025-08-21T04:00:00Z","v":12771,"vw":40.546661},{"c":40.85,"h":40.85,"l":40.55,"n":276,"o":40.55,"t":"2025-08-22T04:00:00Z","v":15901,"vw":40.740213},{"c":41.4,"h":41.549,"l":41.15,"n":277,"o":41.15,"t":"2025-08-25T04:00:00Z","v":187623,"vw":41.463665},{"c":40.47,"h":40.98,"l":40.46,"n":438,"o":40.74,"t":"2025-08-26T04:00:00Z","v":25975,"vw":40.601092},{"c":40.7,"h":40.8,"l":40.52,"n":219,"o":40.52,"t":"2025-08-27T04:00:00Z","v":10298,"vw":40.672512},{"c":40.98,"h":41.155,"l":40.5,"n":229,"o":40.64,"t":"2025-08-28T04:00:00Z","v":15655,"vw":40.7582},{"c":40.75,"h":41.07,"l":40.74,"n":257,"o":41,"t":"2025-08-29T04:00:00Z","v":12505,"vw":40.799656},{"c":41.72,"h":41.82,"l":41.14,"n":786,"o":41.14,"t":"2025-09-02T04:00:00Z","v":34478,"vw":41.647507},{"c":40.83,"h":41.16,"l":40.78,"n":354,"o":41.16,"t":"2025-09-03T04:00:00Z","v":19868,"vw":40.850915},{"c":40.41,"h":40.59,"l":40.22,"n":298,"o":40.36,"t":"2025-09-04T04:00:00Z","v":12994,"vw":40.445238},{"c":39.79,"h":39.96,"l":39.49,"n":781,"o":39.96,"t":"2025-09-05T04:00:00Z","v":27638,"vw":39.736067},{"c":40.11,"h":40.2564,"l":39.875,"n":332,"o":40.22,"t":"2025-09-08T04:00:00Z","v":28976,"vw":40.024079},{"c":40.25,"h":40.73,"l":40.25,"n":295,"o":40.5,"t":"2025-09-09T04:00:00Z","v":22914,"vw":40.508901},{"c":40.9,"h":40.951,"l":40.51,"n":263,"o":40.52,"t":"2025-09-10T04:00:00Z","v":14317,"vw":40.800905},{"c":40.09,"h":40.245,"l":40.05,"n":353,"o":40.13,"t":"2025-09-11T04:00:00Z","v":11874,"vw":40.132062},{"c":40.22,"h":40.705,"l":40.21,"n":413,"o":40.51,"t":"2025-09-12T04:00:00Z","v":22955,"vw":40.427694},{"c":40.6,"h":40.74,"l":40.58,"n":251,"o":40.62,"t":"2025-09-15T04:00:00Z","v":17741,"vw":40.632262},{"c":41.26,"h":41.33,"l":40.96,"n":414,"o":41,"t":"2025-09-16T04:00:00Z","v":34153,"vw":41.176428},{"c":40.77,"h":41.18,"l":40.72,"n":270,"o":41.18,"t":"2025-09-17T04:00:00Z","v":12325,"vw":40.821511},{"c":40.61,"h":40.99,"l":40.5,"n":417,"o":40.84,"t":"2025-09-18T04:00:00Z","v":16308,"vw":40.738707},{"c":40.05,"h":40.404,"l":39.98,"n":749,"o":40.29,"t":"2025-09-19T04:00:00Z","v":32043,"vw":40.086335},{"c":40.02,"h":40.24,"l":39.76,"n":341,"o":39.76,"t":"2025-09-22T04:00:00Z","v":23800,"vw":40.070155},{"c":40.75,"h":40.8952,"l":40.46,"n":298,"o":40.46,"t":"2025-09-23T04:00:00Z","v":14170,"vw":40.686713},{"c":41.14,"h":41.25,"l":40.89,"n":364,"o":41.02,"t":"2025-09-24T04:00:00Z","v":25015,"vw":41.095466},{"c":41.47,"h":41.48,"l":40.925,"n":633,"o":41.05,"t":"2025-09-25T04:00:00Z","v":328004,"vw":40.976901},{"c":41.59,"h":42.07,"l":41.525,"n":745,"o":41.53,"t":"2025-09-26T04:00:00Z","v":45111,"vw":41.818685},{"c":40.51,"h":40.8973,"l":40.43,"n":583,"o":40.87,"t":"2025-09-29T04:00:00Z","v":43987,"vw":40.654529},{"c":40.1,"h":40.36,"l":39.975,"n":321,"o":40.16,"t":"2025-09-30T04:00:00Z","v":20816,"vw":40.126675},{"c":39.8,"h":39.91,"l":39.48,"n":1078,"o":39.83,"t":"2025-10-01T04:00:00Z","v":57779,"vw":39.721659},{"c":39.16,"h":39.661,"l":39.02,"n":877,"o":39.34,"t":"2025-10-02T04:00:00Z","v":220855,"vw":39.196433},{"c":39.23,"h":39.5,"l":39.1663,"n":436,"o":39.23,"t":"2025-10-03T04:00:00Z","v":38472,"vw":39.263587},{"c":39.72,"h":39.8245,"l":39.4951,"n":451,"o":39.53,"t":"2025-10-06T04:00:00Z","v":25954,"vw":39.656607},{"c":39.803,"h":39.8206,"l":39.46,"n":341,"o":39.6365,"t":"2025-10-07T04:00:00Z","v":50674,"vw":39.647937},{"c":39.88,"h":40.1299,"l":39.7902,"n":440,"o":39.87,"t":"2025-10-08T04:00:00Z","v":26015,"vw":39.977106},{"c":39.47,"h":40.01,"l":39.32,"n":265,"o":40,"t":"2025-10-09T04:00:00Z","v":21765,"vw":39.489605},{"c":38.04,"h":38.86,"l":37.985,"n":1187,"o":38.69,"t":"2025-10-10T04:00:00Z","v":171528,"vw":38.553386},{"c":38.62,"h":38.72,"l":38.3498,"n":276,"o":38.48,"t":"2025-10-13T04:00:00Z","v":16700,"vw":38.632412},{"c":38,"h":38.2,"l":37.8,"n":800,"o":38.09,"t":"2025-10-14T04:00:00Z","v":139721,"vw":37.931669},{"c":38.0222,"h":38.3386,"l":37.88,"n":290,"o":38.3386,"t":"2025-10-15T04:00:00Z","v":10824,"vw":38.038144},{"c":37.46,"h":38.09,"l":37.3,"n":473,"o":38.09,"t":"2025-10-16T04:00:00Z","v":22528,"vw":37.640666},{"c":37.65,"h":37.71,"l":37.47,"n":595,"o":37.48,"t":"2025-10-17T04:00:00Z","v":27804,"vw":37.573161},{"c":37.59,"h":37.59,"l":37.2501,"n":423,"o":37.29,"t":"2025-10-20T04:00:00Z","v":29714,"vw":37.392526},{"c":37.735,"h":38.02,"l":37.23,"n":500,"o":37.55,"t":"2025-10-21T04:00:00Z","v":24205,"vw":37.539848},{"c":38.73,"h":38.926,"l":38.19,"n":504,"o":38.27,"t":"2025-10-22T04:00:00Z","v":35158,"vw":38.406262},{"c":39.2,"h":39.588,"l":39.18,"n":754,"o":39.31,"t":"2025-10-23T04:00:00Z","v":46552,"vw":39.342139},{"c":39.2972,"h":39.59,"l":39.231,"n":329,"o":39.41,"t":"2025-10-24T04:00:00Z","v":14562,"vw":39.390636},{"c":39.37,"h":39.54,"l":39.21,"n":320,"o":39.34,"t":"2025-10-27T04:00:00Z","v":18880,"vw":39.374345},{"c":38.7974,"h":39.037,"l":38.69,"n":294,"o":39.0332,"t":"2025-10-28T04:00:00Z","v":11626,"vw":38.856234},{"c":39.04,"h":39.29,"l":39.02,"n":222,"o":39.02,"t":"2025-10-29T04:00:00Z","v":60620,"vw":39.268365},{"c":39,"h":39.26,"l":38.69,"n":308,"o":38.69,"t":"2025-10-30T04:00:00Z","v":22356,"vw":39.106385},{"c":39.26,"h":39.38,"l":39.09,"n":218,"o":39.319,"t":"2025-10-31T04:00:00Z","v":12444,"vw":39.273569},{"c":39.38,"h":39.56,"l":39.14,"n":616,"o":39.25,"t":"2025-11-03T05:00:00Z","v":77332,"vw":39.234805},{"c":39.05,"h":39.3262,"l":38.98,"n":297,"o":38.98,"t":"2025-11-04T05:00:00Z","v":15761,"vw":39.153463},{"c":38.77,"h":39.34,"l":38.7049,"n":275,"o":38.9496,"t":"2025-11-05T05:00:00Z","v":14381,"vw":38.818783},{"c":38.71,"h":38.77,"l":38.5,"n":210,"o":38.65,"t":"2025-11-06T05:00:00Z","v":8954,"vw":38.653218},{"c":38.87,"h":38.92,"l":38.72,"n":286,"o":38.76,"t":"2025-11-07T05:00:00Z","v":20657,"vw":38.829043},{"c":39.1169,"h":39.1169,"l":38.69,"n":244,"o":38.83,"t":"2025-11-10T05:00:00Z","v":7049,"vw":38.959114},{"c":39.56,"h":39.699,"l":39.38,"n":227,"o":39.38,"t":"2025-11-11T05:00:00Z","v":9171,"vw":39.585019},{"c":38.2,"h":38.87,"l":38.129,"n":397,"o":38.87,"t":"2025-11-12T05:00:00Z","v":23689,"vw":38.259349},{"c":38.19,"h":38.45,"l":38.14,"n":167,"o":38.43,"t":"2025-11-13T05:00:00Z","v":143070,"vw":38.394782},{"c":38.764,"h":38.9898,"l":38.66,"n":321,"o":38.66,"t":"2025-11-14T05:00:00Z","v":22314,"vw":38.861415},{"c":38.72,"h":38.945,"l":38.72,"n":220,"o":38.89,"t":"2025-11-17T05:00:00Z","v":10069,"vw":38.815082},{"c":39.26,"h":39.3,"l":38.5908,"n":414,"o":38.73,"t":"2025-11-18T05:00:00Z","v":16773,"vw":38.882037},{"c":38.3111,"h":38.39,"l":38.1,"n":282,"o":38.3,"t":"2025-11-19T05:00:00Z","v":9423,"vw":38.247547},{"c":38.02,"h":38.7175,"l":37.985,"n":260,"o":38.56,"t":"2025-11-20T05:00:00Z","v":9708,"vw":38.205159},{"c":37.6,"h":37.751,"l":37.3275,"n":365,"o":37.65,"t":"2025-11-21T05:00:00Z","v":18384,"vw":37.596338},{"c":38.2201,"h":38.2201,"l":37.61,"n":580,"o":37.76,"t":"2025-11-24T05:00:00Z","v":12686,"vw":37.874301},{"c":37.72,"h":37.82,"l":37.26,"n":341,"o":37.43,"t":"2025-11-25T05:00:00Z","v":275370,"vw":37.692519},{"c":38.03,"h":38.14,"l":37.54,"n":208,"o":37.54,"t":"2025-11-26T05:00:00Z","v":10614,"vw":37.857162},{"c":38.44,"h":38.56,"l":38.23,"n":314,"o":38.23,"t":"2025-11-28T05:00:00Z","v":27011,"vw":38.394861},{"c":38.48,"h":38.6,"l":38.22,"n":596,"o":38.22,"t":"2025-12-01T05:00:00Z","v":74959,"vw":38.484871},{"c":37.98,"h":38.45,"l":37.9172,"n":338,"o":38.24,"t":"2025-12-02T05:00:00Z","v":271315,"vw":37.991142},{"c":38.18,"h":38.48,"l":38.0906,"n":404,"o":38.3,"t":"2025-12-03T05:00:00Z","v":12456,"vw":38.301172},{"c":38.48,"h":38.645,"l":38.13,"n":632,"o":38.13,"t":"2025-12-04T05:00:00Z","v":13992,"vw":38.394375},{"c":38.76,"h":38.89,"l":38.44,"n":521,"o":38.44,"t":"2025-12-05T05:00:00Z","v":23020,"vw":38.736893},{"c":38.06,"h":38.359,"l":38.0446,"n":333,"o":38.27,"t":"2025-12-08T05:00:00Z","v":20458,"vw":38.135299},{"c":37.95,"h":38.1112,"l":37.84,"n":328,"o":38.09,"t":"2025-12-09T05:00:00Z","v":29713,"vw":37.886788},{"c":38.21,"h":38.26,"l":37.6,"n":271,"o":37.7,"t":"2025-12-10T05:00:00Z","v":10099,"vw":37.921795},{"c":37.61,"h":37.64,"l":37.21,"n":556,"o":37.33,"t":"2025-12-11T05:00:00Z","v":36158,"vw":37.400197},{"c":37.35,"h":37.485,"l":37.2,"n":867,"o":37.4,"t":"2025-12-12T05:00:00Z","v":44834,"vw":37.351579},{"c":37.06,"h":37.26,"l":36.91,"n":483,"o":37.26,"t":"2025-12-15T05:00:00Z","v":29826,"vw":37.045026},{"c":36.22,"h":36.55,"l":36.13,"n":661,"o":36.55,"t":"2025-12-16T05:00:00Z","v":57681,"vw":36.318985},{"c":36.95,"h":37.019,"l":36.571,"n":438,"o":36.68,"t":"2025-12-17T05:00:00Z","v":58118,"vw":36.796692},{"c":36.6,"h":36.92,"l":36.52,"n":422,"o":36.87,"t":"2025-12-18T05:00:00Z","v":126155,"vw":36.718664},{"c":36.9473,"h":37,"l":36.7882,"n":204,"o":36.82,"t":"2025-12-19T05:00:00Z","v":19332,"vw":36.897675},{"c":37.77,"h":37.81,"l":37.5701,"n":483,"o":37.63,"t":"2025-12-22T05:00:00Z","v":37611,"vw":37.688675},{"c":37.94,"h":37.9651,"l":37.6315,"n":383,"o":37.73,"t":"2025-12-23T05:00:00Z","v":30401,"vw":37.875313},{"c":37.85,"h":37.99,"l":37.75,"n":221,"o":37.95,"t":"2025-12-24T05:00:00Z","v":7117,"vw":37.88986},{"c":37.08,"h":37.59,"l":36.9376,"n":789,"o":37.59,"t":"2025-12-26T05:00:00Z","v":63013,"vw":37.327868},{"c":37.53,"h":37.81,"l":37.53,"n":345,"o":37.73,"t":"2025-12-29T05:00:00Z","v":33346,"vw":37.692881},{"c":37.6,"h":37.9097,"l":37.6,"n":387,"o":37.9,"t":"2025-12-30T05:00:00Z","v":41405,"vw":37.720692},{"c":37.28,"h":37.84,"l":37.18,"n":333,"o":37.84,"t":"2025-12-31T05:00:00Z","v":22497,"vw":37.546717},{"c":37.31,"h":37.33,"l":36.8775,"n":890,"o":37.01,"t":"2026-01-02T05:00:00Z","v":50228,"vw":37.110063},{"c":37.8,"h":37.87,"l":37.395,"n":498,"o":37.57,"t":"2026-01-05T05:00:00Z","v":42358,"vw":37.651695},{"c":37,"h":37.96,"l":36.92,"n":620,"o":37.96,"t":"2026-01-06T05:00:00Z","v":45497,"vw":37.294392},{"c":36.7,"h":36.92,"l":36.52,"n":501,"o":36.9,"t":"2026-01-07T05:00:00Z","v":58600,"vw":36.677344},{"c":38.09,"h":38.13,"l":37.027,"n":581,"o":37.11,"t":"2026-01-08T05:00:00Z","v":55460,"vw":37.41629},{"c":38.13,"h":38.65,"l":38.07,"n":894,"o":38.22,"t":"2026-01-09T05:00:00Z","v":57098,"vw":38.310606},{"c":38.49,"h":38.65,"l":38.031,"n":343,"o":38.19,"t":"2026-01-12T05:00:00Z","v":23273,"vw":38.304929},{"c":39.28,"h":39.4205,"l":38.97,"n":753,"o":39.05,"t":"2026-01-13T05:00:00Z","v":46345,"vw":39.278726},{"c":39.04,"h":40.1,"l":38.47,"n":859,"o":39.76,"t":"2026-01-14T05:00:00Z","v":106364,"vw":39.576469},{"c":38.22,"h":38.5123,"l":38.2,"n":413,"o":38.51,"t":"2026-01-15T05:00:00Z","v":79572,"vw":38.349552},{"c":38.5,"h":38.82,"l":38.47,"n":848,"o":38.8,"t":"2026-01-16T05:00:00Z","v":30729,"vw":38.62996},{"c":38.64,"h":39.04,"l":38.59,"n":334,"o":38.89,"t":"2026-01-20T05:00:00Z","v":18095,"vw":38.952731},{"c":39.36,"h":39.36,"l":39.06,"n":225,"o":39.11,"t":"2026-01-21T05:00:00Z","v":16554,"vw":39.242723},{"c":38.64,"h":38.95,"l":38.45,"n":480,"o":38.95,"t":"2026-01-22T05:00:00Z","v":44232,"vw":38.624189},{"c":39.52,"h":39.66,"l":39.3826,"n":724,"o":39.55,"t":"2026-01-23T05:00:00Z","v":191493,"vw":39.512813},{"c":39.49,"h":39.57,"l":39.25,"n":475,"o":39.37,"t":"2026-01-26T05:00:00Z","v":39980,"vw":39.391049},{"c":40.34,"h":40.36,"l":39.53,"n":502,"o":39.64,"t":"2026-01-27T05:00:00Z","v":56015,"vw":40.110615},{"c":40.69,"h":40.76,"l":40.4,"n":686,"o":40.54,"t":"2026-01-28T05:00:00Z","v":49930,"vw":40.560068},{"c":41.78,"h":42.34,"l":41.43,"n":764,"o":42.16,"t":"2026-01-29T05:00:00Z","v":79410,"vw":41.82359},{"c":41.93,"h":42.13,"l":41.16,"n":1463,"o":41.92,"t":"2026-01-30T05:00:00Z","v":255887,"vw":41.744527},{"c":39.86,"h":40.01,"l":39.5,"n":1179,"o":40.01,"t":"2026-02-02T05:00:00Z","v":53044,"vw":39.75454},{"c":40.99,"h":41.0201,"l":40.0901,"n":418,"o":40.125,"t":"2026-02-03T05:00:00Z","v":45895,"vw":40.420023},{"c":41.25,"h":41.85,"l":40.5,"n":520,"o":40.57,"t":"2026-02-04T05:00:00Z","v":48435,"vw":41.362698},{"c":40.69,"h":40.9099,"l":40.26,"n":779,"o":40.72,"t":"2026-02-05T05:00:00Z","v":161544,"vw":40.654247},{"c":40.91,"h":41.317,"l":40.49,"n":415,"o":40.49,"t":"2026-02-06T05:00:00Z","v":37588,"vw":41.079095},{"c":41.48,"h":41.7599,"l":40.85,"n":335,"o":40.85,"t":"2026-02-09T05:00:00Z","v":29455,"vw":41.453769},{"c":41.53,"h":41.69,"l":41.21,"n":368,"o":41.69,"t":"2026-02-10T05:00:00Z","v":146769,"vw":41.64907},{"c":41.935,"h":42.3022,"l":41.63,"n":502,"o":42.23,"t":"2026-02-11T05:00:00Z","v":82548,"vw":41.873212},{"c":40.65,"h":41.485,"l":40.4592,"n":401,"o":41.485,"t":"2026-02-12T05:00:00Z","v":50781,"vw":40.715657},{"c":40.58,"h":40.79,"l":40.44,"n":376,"o":40.6,"t":"2026-02-13T05:00:00Z","v":57928,"vw":40.61378},{"c":40.38,"h":40.65,"l":40.09,"n":490,"o":40.64,"t":"2026-02-17T05:00:00Z","v":156972,"vw":40.35816},{"c":42.07,"h":42.19,"l":41.39,"n":687,"o":41.43,"t":"2026-02-18T05:00:00Z","v":148521,"vw":41.862327},{"c":42.92,"h":42.94,"l":42.1938,"n":1050,"o":42.54,"t":"2026-02-19T05:00:00Z","v":158477,"vw":42.761424},{"c":42.73,"h":42.87,"l":42.46,"n":827,"o":42.62,"t":"2026-02-20T05:00:00Z","v":191594,"vw":42.66732},{"c":42.87,"h":43.27,"l":42.64,"n":778,"o":43.07,"t":"2026-02-23T05:00:00Z","v":109041,"vw":42.953077},{"c":42.9,"h":43.18,"l":42.44,"n":477,"o":43.05,"t":"2026-02-24T05:00:00Z","v":49394,"vw":42.800949},{"c":42.44,"h":42.63,"l":42.2104,"n":652,"o":42.63,"t":"2026-02-25T05:00:00Z","v":70392,"vw":42.435422},{"c":42.39,"h":42.995,"l":41.51,"n":715,"o":41.68,"t":"2026-02-26T05:00:00Z","v":96909,"vw":42.261812},{"c":43.33,"h":43.45,"l":42.76,"n":1828,"o":43.37,"t":"2026-02-27T05:00:00Z","v":681968,"vw":43.258643},{"c":44.89,"h":45.54,"l":44.33,"n":3495,"o":45.39,"t":"2026-03-02T05:00:00Z","v":412055,"vw":44.905099},{"c":45.65,"h":47.13,"l":44.65,"n":4357,"o":47,"t":"2026-03-03T05:00:00Z","v":619235,"vw":46.44276},{"c":46.08,"h":46.26,"l":45.65,"n":1771,"o":45.73,"t":"2026-03-04T05:00:00Z","v":834412,"vw":46.121429},{"c":47.26,"h":47.74,"l":46.865,"n":2878,"o":47.05,"t":"2026-03-05T05:00:00Z","v":413933,"vw":47.228603},{"c":49.49,"h":49.8591,"l":48.76,"n":4506,"o":49.45,"t":"2026-03-06T05:00:00Z","v":576916,"vw":49.416473},{"c":48.8,"h":53.08,"l":47.12,"n":15630,"o":52.02,"t":"2026-03-09T04:00:00Z","v":2583442,"vw":51.042067},{"c":50.04,"h":50.29,"l":47.1508,"n":7652,"o":49.94,"t":"2026-03-10T04:00:00Z","v":783615,"vw":49.210208},{"c":51.5,"h":51.52,"l":49.26,"n":3514,"o":50.13,"t":"2026-03-11T04:00:00Z","v":376142,"vw":50.512514},{"c":54.13,"h":54.4883,"l":52.575,"n":3847,"o":53.02,"t":"2026-03-12T04:00:00Z","v":460098,"vw":53.318366},{"c":54.48,"h":54.7763,"l":53.25,"n":5182,"o":53.515,"t":"2026-03-13T04:00:00Z","v":655912,"vw":54.05198},{"c":53.62,"h":54.55,"l":53.05,"n":3830,"o":53.85,"t":"2026-03-16T04:00:00Z","v":376368,"vw":53.771183},{"c":54.83,"h":54.95,"l":54.05,"n":2439,"o":54.58,"t":"2026-03-17T04:00:00Z","v":298006,"vw":54.591481},{"c":56.28,"h":56.4199,"l":55.23,"n":2511,"o":55.81,"t":"2026-03-18T04:00:00Z","v":357314,"vw":55.833155},{"c":55.495,"h":57,"l":54.57,"n":3945,"o":55.95,"t":"2026-03-19T04:00:00Z","v":544262,"vw":56.022875},{"c":56.28,"h":56.96,"l":55.61,"n":2817,"o":55.71,"t":"2026-03-20T04:00:00Z","v":601651,"vw":56.396035},{"c":53.06,"h":53.88,"l":51.33,"n":5657,"o":53.86,"t":"2026-03-23T04:00:00Z","v":851680,"vw":52.760128},{"c":54.66,"h":55.22,"l":54.1,"n":1786,"o":54.79,"t":"2026-03-24T04:00:00Z","v":288510,"vw":54.867659},{"c":54.17,"h":54.55,"l":53.05,"n":1761,"o":53.09,"t":"2026-03-25T04:00:00Z","v":295361,"vw":53.514866},{"c":55.14,"h":55.6615,"l":54.68,"n":1594,"o":55.27,"t":"2026-03-26T04:00:00Z","v":180693,"vw":55.304527},{"c":55.94,"h":56.24,"l":55.42,"n":2130,"o":55.945,"t":"2026-03-27T04:00:00Z","v":233890,"vw":55.960073},{"c":56.41,"h":56.635,"l":56,"n":1682,"o":56.35,"t":"2026-03-30T04:00:00Z","v":185025,"vw":56.36811},{"c":54.1,"h":56.2,"l":53.66,"n":2039,"o":56.18,"t":"2026-03-31T04:00:00Z","v":331135,"vw":54.793203},{"c":51.81,"h":52.36,"l":51.55,"n":2105,"o":52.14,"t":"2026-04-01T04:00:00Z","v":716147,"vw":51.803292},{"c":53.59,"h":54.26,"l":52.22,"n":1575,"o":54.24,"t":"2026-04-02T04:00:00Z","v":428920,"vw":53.628059},{"c":54.47,"h":54.7699,"l":53.58,"n":1441,"o":53.74,"t":"2026-04-06T04:00:00Z","v":461453,"vw":54.27693},{"c":54.5,"h":55.74,"l":54.17,"n":2200,"o":54.82,"t":"2026-04-07T04:00:00Z","v":356605,"vw":55.176639},{"c":53.7,"h":54.14,"l":51.25,"n":3146,"o":51.25,"t":"2026-04-08T04:00:00Z","v":669226,"vw":52.301444},{"c":53.75,"h":54.5,"l":52.94,"n":1183,"o":53.96,"t":"2026-04-09T04:00:00Z","v":127161,"vw":53.72179},{"c":53.92,"h":54.595,"l":53.51,"n":1658,"o":53.54,"t":"2026-04-10T04:00:00Z","v":231217,"vw":54.157108},{"c":55.31,"h":56.12,"l":54.96,"n":1417,"o":55.92,"t":"2026-04-13T04:00:00Z","v":256251,"vw":55.391178},{"c":54.32,"h":55.29,"l":54.1706,"n":1055,"o":55.23,"t":"2026-04-14T04:00:00Z","v":114996,"vw":54.635098},{"c":54.64,"h":55.13,"l":54.3,"n":715,"o":54.44,"t":"2026-04-15T04:00:00Z","v":83721,"vw":54.827565},{"c":54.98,"h":55.4999,"l":54.79,"n":645,"o":54.79,"t":"2026-04-16T04:00:00Z","v":71347,"vw":55.213666},{"c":52.22,"h":52.42,"l":50.76,"n":2262,"o":51.85,"t":"2026-04-17T04:00:00Z","v":519698,"vw":51.642093},{"c":53.58,"h":54.21,"l":53.4,"n":2385,"o":53.43,"t":"2026-04-20T04:00:00Z","v":290068,"vw":53.728083},{"c":55.08,"h":55.31,"l":53.825,"n":2843,"o":53.95,"t":"2026-04-21T04:00:00Z","v":266603,"vw":54.498671},{"c":55.31,"h":55.51,"l":54.69,"n":1080,"o":54.69,"t":"2026-04-22T04:00:00Z","v":98661,"vw":55.170549},{"c":56.63,"h":57.27,"l":55.64,"n":1397,"o":55.71,"t":"2026-04-23T04:00:00Z","v":136225,"vw":56.294624},{"c":56.06,"h":56.5309,"l":55.31,"n":1405,"o":56.16,"t":"2026-04-24T04:00:00Z","v":150694,"vw":55.985522},{"c":56.69,"h":57.08,"l":56.38,"n":873,"o":56.47,"t":"2026-04-27T04:00:00Z","v":74254,"vw":56.722477},{"c":57.47,"h":57.82,"l":57.135,"n":907,"o":57.58,"t":"2026-04-28T04:00:00Z","v":315048,"vw":57.382371},{"c":59.18,"h":59.33,"l":58.5901,"n":1379,"o":58.99,"t":"2026-04-29T04:00:00Z","v":137204,"vw":59.010299},{"c":59.09,"h":59.19,"l":58.26,"n":997,"o":58.26,"t":"2026-04-30T04:00:00Z","v":89442,"vw":58.765397},{"c":57.295,"h":57.58,"l":56.27,"n":2116,"o":57.58,"t":"2026-05-01T04:00:00Z","v":302899,"vw":57.029351},{"c":59.6,"h":59.88,"l":58,"n":2424,"o":58.2,"t":"2026-05-04T04:00:00Z","v":417181,"vw":59.287417},{"c":58.76,"h":58.7983,"l":58.0472,"n":1587,"o":58.42,"t":"2026-05-05T04:00:00Z","v":168016,"vw":58.450858},{"c":55.28,"h":56.08,"l":54.95,"n":2083,"o":55.81,"t":"2026-05-06T04:00:00Z","v":226163,"vw":55.494875},{"c":55.68,"h":56,"l":53.64,"n":2088,"o":54,"t":"2026-05-07T04:00:00Z","v":226227,"vw":54.631209},{"c":56.1,"h":56.4328,"l":55.2,"n":1415,"o":55.2,"t":"2026-05-08T04:00:00Z","v":110450,"vw":56.108539},{"c":58.09,"h":58.33,"l":56.8345,"n":1216,"o":57.05,"t":"2026-05-11T04:00:00Z","v":141223,"vw":57.733624},{"c":59.49,"h":59.66,"l":59,"n":1729,"o":59.39,"t":"2026-05-12T04:00:00Z","v":223102,"vw":59.381997},{"c":58.44,"h":59.189,"l":58.0703,"n":1006,"o":58.99,"t":"2026-05-13T04:00:00Z","v":81928,"vw":58.490802},{"c":58.435,"h":58.45,"l":57.6519,"n":705,"o":57.79,"t":"2026-05-14T04:00:00Z","v":45884,"vw":58.127146},{"c":59.73,"h":59.86,"l":59.1199,"n":1463,"o":59.3,"t":"2026-05-15T04:00:00Z","v":142246,"vw":59.529984},{"c":59.99,"h":61.3299,"l":59.27,"n":1885,"o":59.44,"t":"2026-05-18T04:00:00Z","v":193292,"vw":60.396483},{"c":60.84,"h":61.28,"l":60.21,"n":2249,"o":61.17,"t":"2026-05-19T04:00:00Z","v":186819,"vw":60.674718},{"c":58.535,"h":60.32,"l":57.64,"n":2781,"o":60.06,"t":"2026-05-20T04:00:00Z","v":369108,"vw":58.653279},{"c":58.61,"h":60.535,"l":57.8,"n":1598,"o":60.21,"t":"2026-05-21T04:00:00Z","v":441295,"vw":58.792254},{"c":58.01,"h":59,"l":57.26,"n":2130,"o":58.38,"t":"2026-05-22T04:00:00Z","v":201221,"vw":58.177228},{"c":56.88,"h":57.5,"l":56.81,"n":1486,"o":56.94,"t":"2026-05-26T04:00:00Z","v":225815,"vw":56.983578},{"c":55.74,"h":56.32,"l":55.33,"n":1431,"o":55.58,"t":"2026-05-27T04:00:00Z","v":133750,"vw":55.712585},{"c":56.25,"h":56.74,"l":54.8109,"n":1525,"o":56.47,"t":"2026-05-28T04:00:00Z","v":150490,"vw":56.052901},{"c":55.7,"h":56.02,"l":55.02,"n":1908,"o":55.64,"t":"2026-05-29T04:00:00Z","v":168174,"vw":55.480057},{"c":55.67,"h":56.4946,"l":55.155,"n":2057,"o":55.58,"t":"2026-06-01T04:00:00Z","v":214739,"vw":55.855021},{"c":56.31,"h":56.39,"l":55.56,"n":939,"o":55.67,"t":"2026-06-02T04:00:00Z","v":86138,"vw":55.984576},{"c":57.1,"h":57.38,"l":56.715,"n":1096,"o":56.91,"t":"2026-06-03T04:00:00Z","v":127866,"vw":57.068253},{"c":56.01,"h":56.12,"l":55.56,"n":1436,"o":56.04,"t":"2026-06-04T04:00:00Z","v":209071,"vw":55.917372},{"c":55.17,"h":55.57,"l":54.77,"n":2308,"o":55.54,"t":"2026-06-05T04:00:00Z","v":256850,"vw":55.163863},{"c":56.35,"h":56.52,"l":55.65,"n":1024,"o":55.84,"t":"2026-06-08T04:00:00Z","v":86610,"vw":56.187942},{"c":55.38,"h":55.92,"l":54.36,"n":1978,"o":55.51,"t":"2026-06-09T04:00:00Z","v":272020,"vw":55.252662},{"c":56.44,"h":56.96,"l":55.8,"n":1407,"o":55.89,"t":"2026-06-10T04:00:00Z","v":278843,"vw":56.412426},{"c":54.89,"h":57.06,"l":54.7,"n":2459,"o":56.43,"t":"2026-06-11T04:00:00Z","v":384757,"vw":55.618645},{"c":53.41,"h":54.92,"l":53.4,"n":1796,"o":54.16,"t":"2026-06-12T04:00:00Z","v":203681,"vw":53.819003},{"c":52.02,"h":52.14,"l":51.44,"n":2873,"o":51.83,"t":"2026-06-15T04:00:00Z","v":476800,"vw":51.840863},{"c":50.48,"h":51.0395,"l":49.87,"n":3382,"o":50.91,"t":"2026-06-16T04:00:00Z","v":597197,"vw":50.618487},{"c":49.95,"h":51.675,"l":49.9,"n":1828,"o":50.56,"t":"2026-06-17T04:00:00Z","v":177056,"vw":50.418957},{"c":49.96,"h":50.21,"l":48.6305,"n":1569,"o":49.28,"t":"2026-06-18T04:00:00Z","v":209283,"vw":49.096048},{"c":49.24,"h":49.47,"l":48.84,"n":946,"o":49.47,"t":"2026-06-22T04:00:00Z","v":80193,"vw":49.113493},{"c":48.95,"h":49.04,"l":48.59,"n":1482,"o":48.85,"t":"2026-06-23T04:00:00Z","v":482057,"vw":48.824818},{"c":47.25,"h":47.66,"l":47.06,"n":1048,"o":47.28,"t":"2026-06-24T04:00:00Z","v":252288,"vw":47.285843},{"c":48.38,"h":48.6799,"l":47.25,"n":732,"o":47.29,"t":"2026-06-25T04:00:00Z","v":59011,"vw":48.077945},{"c":47.02,"h":47.18,"l":46.51,"n":2011,"o":47.13,"t":"2026-06-26T04:00:00Z","v":470142,"vw":46.899139},{"c":47.59,"h":47.86,"l":47.39,"n":942,"o":47.58,"t":"2026-06-29T04:00:00Z","v":91363,"vw":47.653909},{"c":47.49,"h":48.07,"l":47.1,"n":796,"o":48.07,"t":"2026-06-30T04:00:00Z","v":127812,"vw":47.419625},{"c":46.47,"h":47.04,"l":46.401,"n":1359,"o":46.91,"t":"2026-07-01T04:00:00Z","v":590605,"vw":46.563504},{"c":46.86,"h":46.98,"l":46.22,"n":2057,"o":46.36,"t":"2026-07-02T04:00:00Z","v":66973,"vw":46.5409},{"c":47.12,"h":47.18,"l":46.78,"n":938,"o":47.01,"t":"2026-07-06T04:00:00Z","v":87847,"vw":47.021752},{"c":48.49,"h":48.715,"l":47.341,"n":1142,"o":47.43,"t":"2026-07-07T04:00:00Z","v":109859,"vw":48.084587},{"c":49.64,"h":50.21,"l":49.01,"n":1833,"o":49.45,"t":"2026-07-08T04:00:00Z","v":213602,"vw":49.750632},{"c":48.5,"h":49.095,"l":48.3,"n":796,"o":49.02,"t":"2026-07-09T04:00:00Z","v":70692,"vw":48.652607},{"c":48.52,"h":49,"l":48.01,"n":656,"o":48.59,"t":"2026-07-10T04:00:00Z","v":179283,"vw":48.327417},{"c":51.41,"h":51.83,"l":49.48,"n":2337,"o":49.57,"t":"2026-07-13T04:00:00Z","v":241179,"vw":50.76378},{"c":51.8,"h":51.83,"l":50.81,"n":1078,"o":51.53,"t":"2026-07-14T04:00:00Z","v":128110,"vw":51.406393},{"c":52.22,"h":52.3499,"l":51.46,"n":843,"o":52.3,"t":"2026-07-15T04:00:00Z","v":78143,"vw":51.980967},{"c":51.66,"h":52.3,"l":51.5,"n":642,"o":52.3,"t":"2026-07-16T04:00:00Z","v":62266,"vw":51.890028},{"c":52.93,"h":53.285,"l":52.47,"n":1652,"o":52.88,"t":"2026-07-17T04:00:00Z","v":236294,"vw":53.045733},{"c":53.15,"h":53.48,"l":52.5769,"n":3142,"o":52.73,"t":"2026-07-20T04:00:00Z","v":126363,"vw":52.93951},{"c":53.615,"h":53.96,"l":53.39,"n":957,"o":53.67,"t":"2026-07-21T04:00:00Z","v":103924,"vw":53.667937},{"c":54.03,"h":54.1999,"l":53.69,"n":750,"o":53.95,"t":"2026-07-22T04:00:00Z","v":111011,"vw":54.009228},{"c":54.94,"h":55.82,"l":54.8601,"n":1221,"o":55.21,"t":"2026-07-23T04:00:00Z","v":155955,"vw":55.354995},{"c":54.83,"h":54.85,"l":54.1294,"n":1488,"o":54.73,"t":"2026-07-24T04:00:00Z","v":154114,"vw":54.589762},{"c":52.23,"h":53.09,"l":52.18,"n":2196,"o":53.09,"t":"2026-07-27T04:00:00Z","v":222913,"vw":52.48197},{"c":50.72,"h":51.9,"l":50.33,"n":1025,"o":51.78,"t":"2026-07-28T04:00:00Z","v":150636,"vw":50.855083},{"c":53.43,"h":53.54,"l":52.655,"n":1085,"o":52.72,"t":"2026-07-29T04:00:00Z","v":100130,"vw":53.218713},{"c":52.43,"h":52.695,"l":52.2618,"n":589,"o":52.39,"t":"2026-07-30T04:00:00Z","v":58198,"vw":52.501022},{"c":52.73,"h":53.1992,"l":52.5,"n":879,"o":53.01,"t":"2026-07-31T04:00:00Z","v":153399,"vw":52.835194},{"c":49.75,"h":49.98,"l":49.3,"n":1478,"o":49.74,"t":"2026-08-03T04:00:00Z","v":464334,"vw":49.703801},{"c":48.362,"h":48.79,"l":48,"n":1458,"o":48.57,"t":"2026-08-04T04:00:00Z","v":529105,"vw":48.140704},{"c":48.09,"h":48.47,"l":47.8,"n":1048,"o":48.47,"t":"2026-08-05T04:00:00Z","v":168027,"vw":48.100702},{"c":49.43,"h":49.595,"l":48.52,"n":765,"o":48.61,"t":"2026-08-06T04:00:00Z","v":45830,"vw":49.088867},{"c":49.24,"h":49.9,"l":49.01,"n":976,"o":49.01,"t":"2026-08-07T04:00:00Z","v":151815,"vw":49.634988},{"c":52.02,"h":52.35,"l":50.84,"n":1048,"o":50.84,"t":"2026-08-10T04:00:00Z","v":109763,"vw":51.505141},{"c":52.42,"h":52.4999,"l":51.455,"n":668,"o":51.54,"t":"2026-08-11T04:00:00Z","v":31419,"vw":52.101061},{"c":52.32,"h":52.4199,"l":51.81,"n":541,"o":52.1,"t":"2026-08-12T04:00:00Z","v":45443,"vw":52.135347},{"c":51.72,"h":52.3,"l":51.24,"n":925,"o":51.62,"t":"2026-08-13T04:00:00Z","v":76836,"vw":51.96014},{"c":52.23,"h":52.3,"l":51.54,"n":425,"o":51.6,"t":"2026-08-14T04:00:00Z","v":30672,"vw":52.036274},{"c":53.63,"h":53.8,"l":52.39,"n":769,"o":52.5,"t":"2026-08-17T04:00:00Z","v":74066,"vw":53.197241},{"c":53.9,"h":54.41,"l":53.8,"n":683,"o":54.12,"t":"2026-08-18T04:00:00Z","v":63460,"vw":54.059721},{"c":53.73,"h":54.448,"l":53.5301,"n":618,"o":53.91,"t":"2026-08-19T04:00:00Z","v":46046,"vw":54.1622},{"c":54.61,"h":54.82,"l":54.27,"n":805,"o":54.63,"t":"2026-08-20T04:00:00Z","v":71145,"vw":54.628398},{"c":54.78,"h":55.02,"l":54.61,"n":788,"o":54.96,"t":"2026-08-21T04:00:00Z","v":71666,"vw":54.846687},{"c":53.89,"h":54.37,"l":53.61,"n":599,"o":54.37,"t":"2026-08-24T04:00:00Z","v":60740,"vw":53.900483},{"c":52.12,"h":53.07,"l":52.12,"n":808,"o":52.69,"t":"2026-08-25T04:00:00Z","v":63615,"vw":52.63754},{"c":52.53,"h":53.25,"l":51.96,"n":459,"o":51.96,"t":"2026-08-26T04:00:00Z","v":47291,"vw":52.661156},{"c":53.05,"h":53.4499,"l":52.29,"n":389,"o":52.68,"t":"2026-08-27T04:00:00Z","v":36978,"vw":52.932333},{"c":53,"h":53.04,"l":52.45,"n":697,"o":52.45,"t":"2026-08-28T04:00:00Z","v":76189,"vw":52.863105},{"c":54.32,"h":54.5,"l":54,"n":618,"o":54.02,"t":"2026-08-31T04:00:00Z","v":56326,"vw":54.195124},{"c":54.46,"h":54.53,"l":53.275,"n":788,"o":53.5,"t":"2026-09-01T04:00:00Z","v":112994,"vw":53.984346},{"c":54.45,"h":54.63,"l":53.92,"n":841,"o":54.16,"t":"2026-09-02T04:00:00Z","v":73812,"vw":54.356742},{"c":54.13,"h":54.45,"l":53.92,"n":549,"o":54.04,"t":"2026-09-03T04:00:00Z","v":52110,"vw":54.160477},{"c":54.52,"h":54.82,"l":53.65,"n":806,"o":54.22,"t":"2026-09-04T04:00:00Z","v":50569,"vw":54.419023},{"c":55.66,"h":55.6799,"l":55.061,"n":1238,"o":55.07,"t":"2026-09-08T04:00:00Z","v":249739,"vw":55.342566},{"c":56.07,"h":56.15,"l":55.65,"n":1121,"o":55.89,"t":"2026-09-09T04:00:00Z","v":173311,"vw":56.044658},{"c":57.29,"h":57.57,"l":56.39,"n":1375,"o":56.84,"t":"2026-09-10T04:00:00Z","v":120808,"vw":57.045699},{"c":56.88,"h":56.88,"l":56.19,"n":1510,"o":56.26,"t":"2026-09-11T04:00:00Z","v":195494,"vw":56.502494},{"c":57.12,"h":57.49,"l":56.61,"n":1120,"o":57.45,"t":"2026-09-14T04:00:00Z","v":87727,"vw":57.157505},{"c":58.19,"h":58.43,"l":57.81,"n":2059,"o":57.81,"t":"2026-09-15T04:00:00Z","v":279058,"vw":58.093393},{"c":57.28,"h":57.92,"l":56.93,"n":1015,"o":57.92,"t":"2026-09-16T04:00:00Z","v":97283,"vw":57.44259},{"c":57.23,"h":57.56,"l":57.08,"n":586,"o":57.18,"t":"2026-09-17T04:00:00Z","v":41830,"vw":57.355499},{"c":57.66,"h":57.762,"l":57.32,"n":676,"o":57.5,"t":"2026-09-18T04:00:00Z","v":43277,"vw":57.522085},{"c":56.965,"h":57.165,"l":56.5,"n":976,"o":57.02,"t":"2026-09-21T04:00:00Z","v":56784,"vw":56.889741},{"c":56.36,"h":56.93,"l":56.14,"n":1179,"o":56.19,"t":"2026-09-22T04:00:00Z","v":111549,"vw":56.556375},{"c":57.2,"h":57.37,"l":56.82,"n":1042,"o":56.87,"t":"2026-09-23T04:00:00Z","v":93112,"vw":57.085504},{"c":57.84,"h":58.58,"l":57.37,"n":875,"o":57.61,"t":"2026-09-24T04:00:00Z","v":95372,"vw":57.951189},{"c":57.09,"h":57.7301,"l":56.765,"n":730,"o":57.22,"t":"2026-09-25T04:00:00Z","v":67805,"vw":57.142078},{"c":57.73,"h":58.2213,"l":56.99,"n":975,"o":57.86,"t":"2026-09-28T04:00:00Z","v":92357,"vw":57.714},{"c":57.16,"h":57.77,"l":57.04,"n":768,"o":57.08,"t":"2026-09-29T04:00:00Z","v":56381,"vw":57.431415},{"c":57.98,"h":58.41,"l":57.8671,"n":773,"o":58.2,"t":"2026-09-30T04:00:00Z","v":88471,"vw":58.043811},{"c":56.04,"h":56.05,"l":55.0101,"n":814,"o":55.14,"t":"2026-10-01T04:00:00Z","v":85355,"vw":55.676519},{"c":55.88,"h":55.89,"l":54.42,"n":813,"o":54.82,"t":"2026-10-02T04:00:00Z","v":47162,"vw":55.208434},{"c":55.72,"h":56.16,"l":55.64,"n":721,"o":55.85,"t":"2026-10-05T04:00:00Z","v":59158,"vw":55.893846},{"c":55.93,"h":56.01,"l":55.2401,"n":777,"o":55.34,"t":"2026-10-06T04:00:00Z","v":74065,"vw":55.567809},{"c":55.98,"h":56.72,"l":55.87,"n":691,"o":56.53,"t":"2026-10-07T04:00:00Z","v":62030,"vw":56.260546},{"c":57.31,"h":57.4,"l":56.54,"n":894,"o":56.87,"t":"2026-10-08T04:00:00Z","v":83648,"vw":57.042095},{"c":57.18,"h":57.29,"l":56.7687,"n":479,"o":56.9,"t":"2026-10-09T04:00:00Z","v":28761,"vw":57.081965},{"c":58.33,"h":58.61,"l":57.95,"n":751,"o":57.95,"t":"2026-10-12T04:00:00Z","v":44469,"vw":58.282074},{"c":59.07,"h":59.085,"l":58.23,"n":757,"o":58.23,"t":"2026-10-13T04:00:00Z","v":50984,"vw":58.817921},{"c":59.02,"h":59.52,"l":58.9401,"n":763,"o":59.38,"t":"2026-10-14T04:00:00Z","v":71035,"vw":59.233608},{"c":59.17,"h":59.53,"l":58.7801,"n":662,"o":59.09,"t":"2026-10-15T04:00:00Z","v":52156,"vw":59.233007},{"c":60.49,"h":60.79,"l":59.26,"n":790,"o":59.42,"t":"2026-10-16T04:00:00Z","v":61576,"vw":60.147156},{"c":60.68,"h":61.07,"l":60.25,"n":865,"o":60.3,"t":"2026-10-19T04:00:00Z","v":83354,"vw":60.725096},{"c":60.46,"h":61.17,"l":59.33,"n":1090,"o":61.05,"t":"2026-10-20T04:00:00Z","v":56570,"vw":60.274196},{"c":60.42,"h":60.75,"l":60.01,"n":1802,"o":60.49,"t":"2026-10-21T04:00:00Z","v":51927,"vw":60.366282},{"c":60.59,"h":61.318,"l":60.3601,"n":888,"o":61.23,"t":"2026-10-22T04:00:00Z","v":115495,"vw":60.69491}],"volatilityBars":[{"c":56.9,"h":56.9,"l":56.9,"n":2,"o":56.9,"t":"2026-09-21T10:30:00Z","v":150,"vw":56.9},{"c":57.09,"h":57.09,"l":57.09,"n":3,"o":57.09,"t":"2026-09-21T12:00:00Z","v":422,"vw":57.09},{"c":56.9106,"h":57.32,"l":56.9106,"n":8,"o":57.08,"t":"2026-09-21T12:30:00Z","v":333,"vw":57.100995},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-09-21T13:15:00Z","v":101,"vw":57},{"c":57.09,"h":57.1401,"l":57.0072,"n":68,"o":57.02,"t":"2026-09-21T13:30:00Z","v":6137,"vw":57.071211},{"c":57.1499,"h":57.165,"l":57.1191,"n":20,"o":57.1191,"t":"2026-09-21T13:45:00Z","v":1801,"vw":57.129586},{"c":56.9,"h":57.11,"l":56.9,"n":38,"o":57.11,"t":"2026-09-21T14:00:00Z","v":3404,"vw":56.987545},{"c":56.85,"h":56.9,"l":56.85,"n":4,"o":56.9,"t":"2026-09-21T14:15:00Z","v":320,"vw":56.866667},{"c":56.78,"h":56.87,"l":56.78,"n":19,"o":56.87,"t":"2026-09-21T14:30:00Z","v":1443,"vw":56.834371},{"c":56.95,"h":56.985,"l":56.8084,"n":19,"o":56.8084,"t":"2026-09-21T14:45:00Z","v":2460,"vw":56.860013},{"c":56.895,"h":56.9799,"l":56.895,"n":13,"o":56.95,"t":"2026-09-21T15:00:00Z","v":1900,"vw":56.965016},{"c":56.97,"h":56.97,"l":56.85,"n":34,"o":56.9,"t":"2026-09-21T15:15:00Z","v":2250,"vw":56.88961},{"c":56.97,"h":56.97,"l":56.97,"n":2,"o":56.97,"t":"2026-09-21T15:30:00Z","v":116,"vw":56.97},{"c":56.965,"h":56.965,"l":56.78,"n":30,"o":56.9,"t":"2026-09-21T15:45:00Z","v":3910,"vw":56.850997},{"c":56.705,"h":56.82,"l":56.68,"n":24,"o":56.82,"t":"2026-09-21T16:00:00Z","v":2142,"vw":56.7309},{"c":56.6301,"h":56.6301,"l":56.5,"n":26,"o":56.51,"t":"2026-09-21T16:15:00Z","v":4780,"vw":56.523124},{"c":56.5741,"h":56.62,"l":56.5741,"n":4,"o":56.62,"t":"2026-09-21T16:30:00Z","v":301,"vw":56.6047},{"c":56.5911,"h":56.61,"l":56.5911,"n":3,"o":56.61,"t":"2026-09-21T16:45:00Z","v":701,"vw":56.6046},{"c":56.68,"h":56.68,"l":56.68,"n":2,"o":56.68,"t":"2026-09-21T17:00:00Z","v":125,"vw":56.68},{"c":56.7495,"h":56.7495,"l":56.67,"n":7,"o":56.68,"t":"2026-09-21T17:15:00Z","v":1491,"vw":56.733539},{"c":56.86,"h":56.8815,"l":56.79,"n":23,"o":56.79,"t":"2026-09-21T17:30:00Z","v":4992,"vw":56.852581},{"c":56.89,"h":56.94,"l":56.89,"n":5,"o":56.925,"t":"2026-09-21T17:45:00Z","v":339,"vw":56.918333},{"c":56.92,"h":56.92,"l":56.9092,"n":3,"o":56.9092,"t":"2026-09-21T18:00:00Z","v":466,"vw":56.911622},{"c":57.05,"h":57.06,"l":56.9453,"n":8,"o":56.9453,"t":"2026-09-21T18:15:00Z","v":660,"vw":57.01788},{"c":57.0301,"h":57.07,"l":57.0301,"n":17,"o":57.05,"t":"2026-09-21T18:30:00Z","v":3000,"vw":57.054576},{"c":57.0987,"h":57.105,"l":57.0987,"n":2,"o":57.105,"t":"2026-09-21T18:45:00Z","v":325,"vw":57.102577},{"c":57.11,"h":57.13,"l":57.11,"n":8,"o":57.115,"t":"2026-09-21T19:00:00Z","v":561,"vw":57.116111},{"c":57.11,"h":57.11,"l":57.1,"n":12,"o":57.1,"t":"2026-09-21T19:15:00Z","v":705,"vw":57.108462},{"c":56.92,"h":56.92,"l":56.9199,"n":5,"o":56.9199,"t":"2026-09-21T19:30:00Z","v":226,"vw":56.91995},{"c":56.965,"h":57,"l":56.965,"n":57,"o":56.98,"t":"2026-09-21T19:45:00Z","v":4323,"vw":56.978248},{"c":56.49,"h":56.75,"l":56.49,"n":12,"o":56.75,"t":"2026-09-22T11:00:00Z","v":435,"vw":56.633408},{"c":56.49,"h":56.49,"l":56.49,"n":2,"o":56.49,"t":"2026-09-22T11:15:00Z","v":365,"vw":56.49},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-09-22T13:15:00Z","v":500,"vw":56.68},{"c":56.2501,"h":56.39,"l":56.19,"n":117,"o":56.19,"t":"2026-09-22T13:30:00Z","v":9544,"vw":56.275479},{"c":56.32,"h":56.39,"l":56.29,"n":39,"o":56.29,"t":"2026-09-22T13:45:00Z","v":2984,"vw":56.326687},{"c":56.43,"h":56.55,"l":56.36,"n":33,"o":56.36,"t":"2026-09-22T14:00:00Z","v":2560,"vw":56.456437},{"c":56.55,"h":56.55,"l":56.43,"n":23,"o":56.43,"t":"2026-09-22T14:15:00Z","v":8923,"vw":56.496771},{"c":56.86,"h":56.86,"l":56.5,"n":61,"o":56.5,"t":"2026-09-22T14:30:00Z","v":4416,"vw":56.611805},{"c":56.81,"h":56.93,"l":56.8,"n":8,"o":56.93,"t":"2026-09-22T14:45:00Z","v":1728,"vw":56.83125},{"c":56.785,"h":56.82,"l":56.72,"n":41,"o":56.72,"t":"2026-09-22T15:00:00Z","v":4648,"vw":56.774444},{"c":56.73,"h":56.75,"l":56.68,"n":24,"o":56.68,"t":"2026-09-22T15:15:00Z","v":2076,"vw":56.714415},{"c":56.78,"h":56.8,"l":56.74,"n":11,"o":56.74,"t":"2026-09-22T15:30:00Z","v":1084,"vw":56.772032},{"c":56.76,"h":56.81,"l":56.73,"n":17,"o":56.76,"t":"2026-09-22T15:45:00Z","v":2625,"vw":56.770515},{"c":56.87,"h":56.91,"l":56.78,"n":18,"o":56.78,"t":"2026-09-22T16:00:00Z","v":2546,"vw":56.838185},{"c":56.81,"h":56.8299,"l":56.78,"n":9,"o":56.825,"t":"2026-09-22T16:15:00Z","v":1110,"vw":56.810524},{"c":56.82,"h":56.83,"l":56.78,"n":8,"o":56.83,"t":"2026-09-22T16:30:00Z","v":1700,"vw":56.814706},{"c":56.76,"h":56.82,"l":56.715,"n":36,"o":56.82,"t":"2026-09-22T16:45:00Z","v":4040,"vw":56.778619},{"c":56.65,"h":56.725,"l":56.65,"n":18,"o":56.725,"t":"2026-09-22T17:00:00Z","v":1432,"vw":56.689042},{"c":56.63,"h":56.72,"l":56.63,"n":13,"o":56.68,"t":"2026-09-22T17:15:00Z","v":1359,"vw":56.681906},{"c":56.64,"h":56.67,"l":56.57,"n":20,"o":56.65,"t":"2026-09-22T17:30:00Z","v":13195,"vw":56.66102},{"c":56.24,"h":56.67,"l":56.24,"n":50,"o":56.66,"t":"2026-09-22T17:45:00Z","v":5087,"vw":56.447414},{"c":56.34,"h":56.38,"l":56.24,"n":30,"o":56.24,"t":"2026-09-22T18:00:00Z","v":2348,"vw":56.320471},{"c":56.695,"h":56.695,"l":56.2901,"n":31,"o":56.33,"t":"2026-09-22T18:15:00Z","v":4100,"vw":56.396593},{"c":56.81,"h":56.86,"l":56.73,"n":37,"o":56.755,"t":"2026-09-22T18:30:00Z","v":4527,"vw":56.771527},{"c":56.68,"h":56.72,"l":56.65,"n":25,"o":56.72,"t":"2026-09-22T18:45:00Z","v":1874,"vw":56.678632},{"c":56.6,"h":56.67,"l":56.59,"n":23,"o":56.67,"t":"2026-09-22T19:00:00Z","v":3137,"vw":56.649332},{"c":56.53,"h":56.64,"l":56.53,"n":39,"o":56.61,"t":"2026-09-22T19:15:00Z","v":5507,"vw":56.575974},{"c":56.17,"h":56.35,"l":56.14,"n":49,"o":56.35,"t":"2026-09-22T19:30:00Z","v":3830,"vw":56.223105},{"c":56.385,"h":56.4299,"l":56.19,"n":94,"o":56.21,"t":"2026-09-22T19:45:00Z","v":8172,"vw":56.319605},{"c":56.36,"h":56.36,"l":56.36,"n":5,"o":56.36,"t":"2026-09-22T20:00:00Z","v":227,"vw":56.36},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-09-23T13:15:00Z","v":100,"vw":56.99},{"c":56.98,"h":56.99,"l":56.84,"n":43,"o":56.87,"t":"2026-09-23T13:30:00Z","v":4569,"vw":56.869863},{"c":57.06,"h":57.1199,"l":57.05,"n":35,"o":57.05,"t":"2026-09-23T13:45:00Z","v":3158,"vw":57.095155},{"c":57.17,"h":57.17,"l":56.97,"n":82,"o":57.06,"t":"2026-09-23T14:00:00Z","v":20481,"vw":56.996022},{"c":57.17,"h":57.2,"l":57.1,"n":26,"o":57.16,"t":"2026-09-23T14:15:00Z","v":2247,"vw":57.144129},{"c":57.18,"h":57.18,"l":57.04,"n":40,"o":57.12,"t":"2026-09-23T14:30:00Z","v":2709,"vw":57.113719},{"c":56.979,"h":57.16,"l":56.93,"n":74,"o":57.14,"t":"2026-09-23T14:45:00Z","v":8902,"vw":57.016743},{"c":56.89,"h":56.93,"l":56.83,"n":21,"o":56.93,"t":"2026-09-23T15:00:00Z","v":1803,"vw":56.875625},{"c":57.16,"h":57.16,"l":56.87,"n":13,"o":56.965,"t":"2026-09-23T15:15:00Z","v":2079,"vw":57.025178},{"c":57.3,"h":57.33,"l":57.22,"n":25,"o":57.3,"t":"2026-09-23T15:30:00Z","v":2204,"vw":57.29325},{"c":57.28,"h":57.32,"l":57.26,"n":29,"o":57.29,"t":"2026-09-23T15:45:00Z","v":1673,"vw":57.285667},{"c":57.35,"h":57.36,"l":57.24,"n":29,"o":57.24,"t":"2026-09-23T16:00:00Z","v":2239,"vw":57.303712},{"c":57.17,"h":57.27,"l":57.17,"n":13,"o":57.27,"t":"2026-09-23T16:15:00Z","v":1107,"vw":57.219},{"c":57.16,"h":57.24,"l":57.16,"n":15,"o":57.23,"t":"2026-09-23T16:30:00Z","v":1306,"vw":57.205417},{"c":56.94,"h":57.255,"l":56.94,"n":23,"o":57.255,"t":"2026-09-23T16:45:00Z","v":1289,"vw":57.094946},{"c":56.88,"h":56.93,"l":56.88,"n":25,"o":56.93,"t":"2026-09-23T17:00:00Z","v":1632,"vw":56.902157},{"c":57.01,"h":57.01,"l":56.82,"n":33,"o":56.9,"t":"2026-09-23T17:15:00Z","v":3127,"vw":56.929763},{"c":57.09,"h":57.15,"l":57.05,"n":20,"o":57.05,"t":"2026-09-23T17:30:00Z","v":1428,"vw":57.113846},{"c":57.02,"h":57.08,"l":57,"n":33,"o":57.04,"t":"2026-09-23T17:45:00Z","v":2146,"vw":57.027265},{"c":57.06,"h":57.08,"l":57,"n":22,"o":57.03,"t":"2026-09-23T18:00:00Z","v":1506,"vw":57.046732},{"c":57.2,"h":57.2,"l":57.03,"n":23,"o":57.06,"t":"2026-09-23T18:15:00Z","v":1874,"vw":57.073857},{"c":57.29,"h":57.37,"l":57.24,"n":17,"o":57.24,"t":"2026-09-23T18:30:00Z","v":1639,"vw":57.303125},{"c":57.17,"h":57.3,"l":57.17,"n":26,"o":57.3,"t":"2026-09-23T18:45:00Z","v":1980,"vw":57.2395},{"c":57.16,"h":57.2,"l":57.11,"n":27,"o":57.15,"t":"2026-09-23T19:00:00Z","v":2607,"vw":57.159894},{"c":57.29,"h":57.29,"l":57.2,"n":24,"o":57.2,"t":"2026-09-23T19:15:00Z","v":2503,"vw":57.235747},{"c":57.26,"h":57.29,"l":57.23,"n":25,"o":57.25,"t":"2026-09-23T19:30:00Z","v":2796,"vw":57.257391},{"c":57.2,"h":57.26,"l":57.18,"n":119,"o":57.26,"t":"2026-09-23T19:45:00Z","v":11693,"vw":57.215453},{"c":57.25,"h":57.25,"l":57.25,"n":2,"o":57.25,"t":"2026-09-23T20:30:00Z","v":102,"vw":57.25},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-09-24T08:00:00Z","v":150,"vw":57.5},{"c":57.7562,"h":57.7562,"l":57.7562,"n":1,"o":57.7562,"t":"2026-09-24T11:45:00Z","v":250,"vw":57.7562},{"c":57.81,"h":57.81,"l":57.81,"n":3,"o":57.81,"t":"2026-09-24T12:30:00Z","v":4842,"vw":57.81},{"c":57.6797,"h":57.75,"l":57.61,"n":30,"o":57.61,"t":"2026-09-24T13:30:00Z","v":3185,"vw":57.66316},{"c":57.84,"h":57.84,"l":57.71,"n":12,"o":57.71,"t":"2026-09-24T13:45:00Z","v":1482,"vw":57.795044},{"c":57.81,"h":57.81,"l":57.81,"n":5,"o":57.81,"t":"2026-09-24T14:00:00Z","v":1107,"vw":57.81},{"c":57.9,"h":57.9,"l":57.86,"n":6,"o":57.86,"t":"2026-09-24T14:15:00Z","v":784,"vw":57.871429},{"c":58.08,"h":58.08,"l":58,"n":6,"o":58,"t":"2026-09-24T14:30:00Z","v":1569,"vw":58.012912},{"c":58.2899,"h":58.2899,"l":58.06,"n":22,"o":58.15,"t":"2026-09-24T14:45:00Z","v":1551,"vw":58.157208},{"c":58.35,"h":58.36,"l":58.26,"n":15,"o":58.26,"t":"2026-09-24T15:00:00Z","v":3130,"vw":58.330489},{"c":58.55,"h":58.55,"l":58.335,"n":44,"o":58.35,"t":"2026-09-24T15:15:00Z","v":12055,"vw":58.439211},{"c":58.58,"h":58.58,"l":58.52,"n":5,"o":58.52,"t":"2026-09-24T15:30:00Z","v":1802,"vw":58.574444},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-09-24T15:45:00Z","v":160,"vw":58.45},{"c":58.32,"h":58.44,"l":58.32,"n":11,"o":58.3801,"t":"2026-09-24T16:00:00Z","v":1534,"vw":58.37931},{"c":57.6,"h":58.26,"l":57.4801,"n":58,"o":58.255,"t":"2026-09-24T16:15:00Z","v":12688,"vw":57.943622},{"c":57.5,"h":57.55,"l":57.37,"n":10,"o":57.55,"t":"2026-09-24T16:30:00Z","v":4074,"vw":57.384858},{"c":57.54,"h":57.54,"l":57.54,"n":5,"o":57.54,"t":"2026-09-24T16:45:00Z","v":204,"vw":57.54},{"c":57.6,"h":57.635,"l":57.53,"n":29,"o":57.62,"t":"2026-09-24T17:00:00Z","v":2867,"vw":57.600641},{"c":57.695,"h":57.695,"l":57.59,"n":5,"o":57.59,"t":"2026-09-24T17:15:00Z","v":528,"vw":57.671331},{"c":57.96,"h":57.96,"l":57.71,"n":8,"o":57.71,"t":"2026-09-24T17:30:00Z","v":5877,"vw":57.847243},{"c":58.005,"h":58.005,"l":57.97,"n":7,"o":58,"t":"2026-09-24T17:45:00Z","v":811,"vw":57.9975},{"c":57.57,"h":57.8966,"l":57.57,"n":18,"o":57.8966,"t":"2026-09-24T18:00:00Z","v":4223,"vw":57.784292},{"c":57.55,"h":57.59,"l":57.55,"n":14,"o":57.55,"t":"2026-09-24T18:15:00Z","v":949,"vw":57.554444},{"c":57.51,"h":57.72,"l":57.51,"n":21,"o":57.69,"t":"2026-09-24T18:30:00Z","v":2932,"vw":57.686987},{"c":57.67,"h":57.67,"l":57.58,"n":5,"o":57.59,"t":"2026-09-24T18:45:00Z","v":2386,"vw":57.651308},{"c":57.77,"h":57.77,"l":57.67,"n":21,"o":57.67,"t":"2026-09-24T19:00:00Z","v":1641,"vw":57.741487},{"c":57.94,"h":57.94,"l":57.88,"n":21,"o":57.88,"t":"2026-09-24T19:15:00Z","v":2831,"vw":57.922454},{"c":57.925,"h":57.9713,"l":57.9,"n":22,"o":57.96,"t":"2026-09-24T19:30:00Z","v":2597,"vw":57.950053},{"c":57.85,"h":57.955,"l":57.845,"n":102,"o":57.95,"t":"2026-09-24T19:45:00Z","v":11860,"vw":57.875757},{"c":57.84,"h":57.84,"l":57.84,"n":8,"o":57.84,"t":"2026-09-24T20:00:00Z","v":905,"vw":57.84},{"c":57.01,"h":57.01,"l":57.01,"n":2,"o":57.01,"t":"2026-09-25T12:45:00Z","v":152,"vw":57.01},{"c":57.3517,"h":57.37,"l":57.22,"n":40,"o":57.22,"t":"2026-09-25T13:30:00Z","v":3591,"vw":57.327326},{"c":57.3001,"h":57.3001,"l":57.3001,"n":4,"o":57.3001,"t":"2026-09-25T13:45:00Z","v":189,"vw":57.3001},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-09-25T14:00:00Z","v":501,"vw":57.4},{"c":57.3,"h":57.34,"l":57.3,"n":10,"o":57.34,"t":"2026-09-25T14:15:00Z","v":600,"vw":57.318349},{"c":57.56,"h":57.56,"l":57.56,"n":6,"o":57.56,"t":"2026-09-25T14:30:00Z","v":110,"vw":57.56},{"c":57.62,"h":57.64,"l":57.6,"n":4,"o":57.64,"t":"2026-09-25T14:45:00Z","v":501,"vw":57.624},{"c":57.66,"h":57.705,"l":57.61,"n":9,"o":57.61,"t":"2026-09-25T15:00:00Z","v":1777,"vw":57.69082},{"c":57.67,"h":57.7,"l":57.67,"n":8,"o":57.69,"t":"2026-09-25T15:15:00Z","v":1223,"vw":57.67807},{"c":57.7301,"h":57.7301,"l":57.66,"n":11,"o":57.69,"t":"2026-09-25T15:30:00Z","v":1238,"vw":57.68903},{"c":57.5,"h":57.7,"l":57.5,"n":14,"o":57.7,"t":"2026-09-25T15:45:00Z","v":1080,"vw":57.639385},{"c":56.805,"h":57.28,"l":56.775,"n":42,"o":57.28,"t":"2026-09-25T16:00:00Z","v":4052,"vw":56.897736},{"c":56.765,"h":56.945,"l":56.765,"n":9,"o":56.83,"t":"2026-09-25T16:15:00Z","v":1063,"vw":56.859762},{"c":56.8863,"h":57.15,"l":56.8,"n":37,"o":56.8,"t":"2026-09-25T16:30:00Z","v":4314,"vw":56.913682},{"c":57.03,"h":57.03,"l":56.91,"n":52,"o":56.91,"t":"2026-09-25T16:45:00Z","v":9919,"vw":56.993442},{"c":57.025,"h":57.055,"l":56.88,"n":6,"o":57.055,"t":"2026-09-25T17:00:00Z","v":2700,"vw":56.913148},{"c":57,"h":57,"l":57,"n":5,"o":57,"t":"2026-09-25T17:15:00Z","v":954,"vw":57},{"c":57.06,"h":57.125,"l":56.97,"n":27,"o":57.048,"t":"2026-09-25T17:30:00Z","v":4236,"vw":57.057461},{"c":57.07,"h":57.12,"l":57.07,"n":7,"o":57.07,"t":"2026-09-25T17:45:00Z","v":1053,"vw":57.075056},{"c":57.24,"h":57.26,"l":57.08,"n":35,"o":57.08,"t":"2026-09-25T18:15:00Z","v":6789,"vw":57.235987},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-09-25T18:30:00Z","v":100,"vw":57.23},{"c":57.21,"h":57.21,"l":57.09,"n":8,"o":57.2,"t":"2026-09-25T18:45:00Z","v":774,"vw":57.164779},{"c":57.285,"h":57.285,"l":57.19,"n":20,"o":57.195,"t":"2026-09-25T19:00:00Z","v":2532,"vw":57.204394},{"c":57.285,"h":57.3,"l":57.27,"n":8,"o":57.27,"t":"2026-09-25T19:15:00Z","v":1540,"vw":57.291484},{"c":57.18,"h":57.24,"l":57.18,"n":10,"o":57.24,"t":"2026-09-25T19:30:00Z","v":1288,"vw":57.206878},{"c":57.09,"h":57.1774,"l":57.08,"n":65,"o":57.1774,"t":"2026-09-25T19:45:00Z","v":10350,"vw":57.140118},{"c":57,"h":57.09,"l":57,"n":8,"o":57.09,"t":"2026-09-25T20:00:00Z","v":1123,"vw":57.009427},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-09-28T12:15:00Z","v":150,"vw":58},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-09-28T12:45:00Z","v":100,"vw":57.85},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-09-28T13:00:00Z","v":100,"vw":57.85},{"c":57.84,"h":57.98,"l":57.75,"n":62,"o":57.86,"t":"2026-09-28T13:30:00Z","v":6956,"vw":57.914557},{"c":57.52,"h":57.86,"l":57.52,"n":41,"o":57.86,"t":"2026-09-28T13:45:00Z","v":4660,"vw":57.700884},{"c":57.67,"h":57.67,"l":57.52,"n":28,"o":57.52,"t":"2026-09-28T14:00:00Z","v":1669,"vw":57.598301},{"c":57.64,"h":57.66,"l":57.56,"n":14,"o":57.66,"t":"2026-09-28T14:15:00Z","v":994,"vw":57.612222},{"c":57.81,"h":57.8631,"l":57.66,"n":30,"o":57.66,"t":"2026-09-28T14:30:00Z","v":4339,"vw":57.813096},{"c":58.15,"h":58.17,"l":57.87,"n":67,"o":57.98,"t":"2026-09-28T14:45:00Z","v":12030,"vw":58.039341},{"c":58.05,"h":58.2213,"l":58.05,"n":21,"o":58.14,"t":"2026-09-28T15:00:00Z","v":1554,"vw":58.140186},{"c":58.05,"h":58.1,"l":58.03,"n":54,"o":58.055,"t":"2026-09-28T15:15:00Z","v":7667,"vw":58.067299},{"c":58.07,"h":58.08,"l":58.02,"n":6,"o":58.05,"t":"2026-09-28T15:30:00Z","v":522,"vw":58.05},{"c":58.06,"h":58.13,"l":58.03,"n":11,"o":58.11,"t":"2026-09-28T15:45:00Z","v":1110,"vw":58.087692},{"c":57.94,"h":58.06,"l":57.94,"n":10,"o":58.06,"t":"2026-09-28T16:00:00Z","v":2000,"vw":58.009198},{"c":57.22,"h":58.02,"l":57.17,"n":107,"o":57.9754,"t":"2026-09-28T16:15:00Z","v":13396,"vw":57.481927},{"c":57.4975,"h":57.54,"l":57.25,"n":45,"o":57.25,"t":"2026-09-28T16:30:00Z","v":12679,"vw":57.418233},{"c":57.5,"h":57.5699,"l":57.46,"n":8,"o":57.52,"t":"2026-09-28T16:45:00Z","v":592,"vw":57.510633},{"c":57.07,"h":57.6,"l":56.99,"n":54,"o":57.56,"t":"2026-09-28T17:00:00Z","v":4619,"vw":57.281585},{"c":57.48,"h":57.48,"l":57.19,"n":7,"o":57.19,"t":"2026-09-28T17:15:00Z","v":501,"vw":57.3075},{"c":57.48,"h":57.56,"l":57.48,"n":7,"o":57.55,"t":"2026-09-28T17:30:00Z","v":553,"vw":57.5434},{"c":57.61,"h":57.61,"l":57.48,"n":4,"o":57.48,"t":"2026-09-28T17:45:00Z","v":920,"vw":57.593109},{"c":57.5,"h":57.5,"l":57.485,"n":4,"o":57.485,"t":"2026-09-28T18:00:00Z","v":2609,"vw":57.497123},{"c":57.64,"h":57.64,"l":57.49,"n":15,"o":57.49,"t":"2026-09-28T18:15:00Z","v":617,"vw":57.556},{"c":57.6692,"h":57.6692,"l":57.57,"n":4,"o":57.57,"t":"2026-09-28T18:30:00Z","v":489,"vw":57.64883},{"c":57.625,"h":57.625,"l":57.53,"n":8,"o":57.53,"t":"2026-09-28T18:45:00Z","v":651,"vw":57.587167},{"c":57.71,"h":57.71,"l":57.61,"n":12,"o":57.61,"t":"2026-09-28T19:00:00Z","v":884,"vw":57.670123},{"c":57.73,"h":57.7381,"l":57.68,"n":11,"o":57.68,"t":"2026-09-28T19:15:00Z","v":1459,"vw":57.732574},{"c":57.6643,"h":57.69,"l":57.6643,"n":3,"o":57.69,"t":"2026-09-28T19:30:00Z","v":1295,"vw":57.667143},{"c":57.73,"h":57.775,"l":57.65,"n":60,"o":57.65,"t":"2026-09-28T19:45:00Z","v":3173,"vw":57.71126},{"c":57.265,"h":57.265,"l":57.04,"n":63,"o":57.08,"t":"2026-09-29T13:30:00Z","v":5814,"vw":57.089079},{"c":57.27,"h":57.36,"l":57.19,"n":30,"o":57.285,"t":"2026-09-29T13:45:00Z","v":3444,"vw":57.296333},{"c":57.37,"h":57.45,"l":57.3,"n":17,"o":57.3,"t":"2026-09-29T14:00:00Z","v":1011,"vw":57.397778},{"c":57.36,"h":57.42,"l":57.28,"n":29,"o":57.42,"t":"2026-09-29T14:15:00Z","v":1462,"vw":57.361466},{"c":57.34,"h":57.415,"l":57.32,"n":11,"o":57.32,"t":"2026-09-29T14:30:00Z","v":1051,"vw":57.360779},{"c":57.47,"h":57.5,"l":57.39,"n":18,"o":57.39,"t":"2026-09-29T14:45:00Z","v":1460,"vw":57.45379},{"c":57.64,"h":57.685,"l":57.54,"n":18,"o":57.56,"t":"2026-09-29T15:00:00Z","v":3505,"vw":57.609472},{"c":57.68,"h":57.68,"l":57.63,"n":17,"o":57.64,"t":"2026-09-29T15:15:00Z","v":1253,"vw":57.64993},{"c":57.64,"h":57.66,"l":57.61,"n":8,"o":57.66,"t":"2026-09-29T15:30:00Z","v":641,"vw":57.642},{"c":57.55,"h":57.71,"l":57.27,"n":64,"o":57.71,"t":"2026-09-29T15:45:00Z","v":6017,"vw":57.518788},{"c":57.6,"h":57.62,"l":57.53,"n":10,"o":57.53,"t":"2026-09-29T16:00:00Z","v":604,"vw":57.568333},{"c":57.59,"h":57.62,"l":57.58,"n":8,"o":57.62,"t":"2026-09-29T16:15:00Z","v":1668,"vw":57.585671},{"c":57.64,"h":57.64,"l":57.5668,"n":12,"o":57.58,"t":"2026-09-29T16:30:00Z","v":3392,"vw":57.574726},{"c":57.68,"h":57.77,"l":57.57,"n":11,"o":57.77,"t":"2026-09-29T16:45:00Z","v":2805,"vw":57.719643},{"c":57.62,"h":57.77,"l":57.62,"n":15,"o":57.73,"t":"2026-09-29T17:00:00Z","v":1675,"vw":57.730722},{"c":57.6,"h":57.7,"l":57.59,"n":6,"o":57.59,"t":"2026-09-29T17:15:00Z","v":765,"vw":57.616517},{"c":57.7,"h":57.7,"l":57.625,"n":8,"o":57.625,"t":"2026-09-29T17:30:00Z","v":1137,"vw":57.646},{"c":57.59,"h":57.67,"l":57.59,"n":6,"o":57.67,"t":"2026-09-29T17:45:00Z","v":601,"vw":57.645},{"c":57.42,"h":57.59,"l":57.42,"n":49,"o":57.59,"t":"2026-09-29T18:00:00Z","v":3749,"vw":57.550556},{"c":57.4,"h":57.49,"l":57.4,"n":8,"o":57.44,"t":"2026-09-29T18:15:00Z","v":688,"vw":57.441667},{"c":57.32,"h":57.35,"l":57.26,"n":17,"o":57.27,"t":"2026-09-29T18:30:00Z","v":1249,"vw":57.316084},{"c":57.2241,"h":57.305,"l":57.21,"n":23,"o":57.3,"t":"2026-09-29T18:45:00Z","v":1669,"vw":57.25377},{"c":57.24,"h":57.26,"l":57.19,"n":21,"o":57.24,"t":"2026-09-29T19:00:00Z","v":2111,"vw":57.233919},{"c":57.24,"h":57.25,"l":57.21,"n":9,"o":57.25,"t":"2026-09-29T19:15:00Z","v":738,"vw":57.228571},{"c":57.1501,"h":57.21,"l":57.11,"n":18,"o":57.21,"t":"2026-09-29T19:30:00Z","v":1567,"vw":57.158579},{"c":57.11,"h":57.21,"l":57.1,"n":45,"o":57.161,"t":"2026-09-29T19:45:00Z","v":2346,"vw":57.148663},{"c":57.16,"h":57.16,"l":57.16,"n":6,"o":57.16,"t":"2026-09-29T20:00:00Z","v":264,"vw":57.16},{"c":57.05,"h":57.05,"l":57.01,"n":3,"o":57.05,"t":"2026-09-29T23:00:00Z","v":300,"vw":57.036667},{"c":57.05,"h":57.05,"l":57.01,"n":7,"o":57.01,"t":"2026-09-29T23:30:00Z","v":575,"vw":57.03},{"c":58.19,"h":58.41,"l":58.1851,"n":36,"o":58.2,"t":"2026-09-30T13:30:00Z","v":3475,"vw":58.232269},{"c":58.165,"h":58.21,"l":58.16,"n":7,"o":58.16,"t":"2026-09-30T13:45:00Z","v":5052,"vw":58.189307},{"c":58.07,"h":58.07,"l":58.0699,"n":7,"o":58.0699,"t":"2026-09-30T14:00:00Z","v":246,"vw":58.06995},{"c":58.275,"h":58.29,"l":58.1119,"n":5,"o":58.1119,"t":"2026-09-30T14:15:00Z","v":664,"vw":58.231044},{"c":58.175,"h":58.302,"l":58.155,"n":11,"o":58.302,"t":"2026-09-30T14:30:00Z","v":1042,"vw":58.213667},{"c":58.18,"h":58.22,"l":58.1501,"n":24,"o":58.1501,"t":"2026-09-30T14:45:00Z","v":2235,"vw":58.194793},{"c":58.25,"h":58.3,"l":58.21,"n":11,"o":58.3,"t":"2026-09-30T15:00:00Z","v":1123,"vw":58.259587},{"c":58.2,"h":58.36,"l":58.2,"n":8,"o":58.291,"t":"2026-09-30T15:15:00Z","v":3131,"vw":58.32604},{"c":58.21,"h":58.21,"l":58.12,"n":6,"o":58.17,"t":"2026-09-30T15:30:00Z","v":800,"vw":58.170063},{"c":58.0801,"h":58.205,"l":58.0801,"n":8,"o":58.205,"t":"2026-09-30T15:45:00Z","v":1224,"vw":58.151064},{"c":58.11,"h":58.1595,"l":58.11,"n":11,"o":58.14,"t":"2026-09-30T16:00:00Z","v":5015,"vw":58.142286},{"c":58.12,"h":58.15,"l":58.12,"n":9,"o":58.12,"t":"2026-09-30T16:30:00Z","v":3243,"vw":58.139632},{"c":58.08,"h":58.08,"l":58.08,"n":3,"o":58.08,"t":"2026-09-30T16:45:00Z","v":2475,"vw":58.08},{"c":58.005,"h":58.005,"l":57.98,"n":4,"o":57.98,"t":"2026-09-30T17:00:00Z","v":7581,"vw":57.98033},{"c":58.05,"h":58.1012,"l":58.05,"n":10,"o":58.05,"t":"2026-09-30T17:15:00Z","v":1101,"vw":58.06113},{"c":58.08,"h":58.08,"l":58.08,"n":3,"o":58.08,"t":"2026-09-30T17:30:00Z","v":345,"vw":58.08},{"c":58.0267,"h":58.046,"l":58,"n":14,"o":58.03,"t":"2026-09-30T17:45:00Z","v":1315,"vw":58.024133},{"c":57.9702,"h":57.9702,"l":57.9702,"n":1,"o":57.9702,"t":"2026-09-30T18:00:00Z","v":200,"vw":57.9702},{"c":58,"h":58,"l":57.93,"n":22,"o":57.99,"t":"2026-09-30T18:15:00Z","v":1523,"vw":57.962443},{"c":58.015,"h":58.015,"l":57.97,"n":8,"o":57.97,"t":"2026-09-30T18:30:00Z","v":621,"vw":57.999545},{"c":57.905,"h":57.98,"l":57.905,"n":113,"o":57.925,"t":"2026-09-30T18:45:00Z","v":25133,"vw":57.965843},{"c":57.91,"h":57.949,"l":57.895,"n":65,"o":57.93,"t":"2026-09-30T19:00:00Z","v":10628,"vw":57.924215},{"c":57.96,"h":57.96,"l":57.8671,"n":18,"o":57.9,"t":"2026-09-30T19:15:00Z","v":1625,"vw":57.897492},{"c":57.93,"h":57.985,"l":57.93,"n":9,"o":57.985,"t":"2026-09-30T19:30:00Z","v":868,"vw":57.967585},{"c":57.9,"h":57.98,"l":57.9,"n":60,"o":57.915,"t":"2026-09-30T19:45:00Z","v":3352,"vw":57.939762},{"c":57.98,"h":57.98,"l":57.98,"n":4,"o":57.98,"t":"2026-09-30T20:00:00Z","v":493,"vw":57.98},{"c":58.4484,"h":58.4484,"l":58.4484,"n":1,"o":58.4484,"t":"2026-09-30T20:45:00Z","v":200,"vw":58.4484},{"c":56.28,"h":57.25,"l":56.28,"n":4,"o":57.25,"t":"2026-10-01T08:00:00Z","v":400,"vw":56.8775},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-01T11:15:00Z","v":100,"vw":55.9},{"c":55.35,"h":55.35,"l":55.35,"n":1,"o":55.35,"t":"2026-10-01T12:45:00Z","v":100,"vw":55.35},{"c":55.42,"h":55.42,"l":55.0101,"n":72,"o":55.14,"t":"2026-10-01T13:30:00Z","v":11839,"vw":55.285609},{"c":55.47,"h":55.47,"l":55.38,"n":9,"o":55.38,"t":"2026-10-01T13:45:00Z","v":3212,"vw":55.39311},{"c":55.53,"h":55.53,"l":55.39,"n":32,"o":55.4699,"t":"2026-10-01T14:00:00Z","v":4515,"vw":55.469353},{"c":55.535,"h":55.58,"l":55.5139,"n":18,"o":55.58,"t":"2026-10-01T14:15:00Z","v":4426,"vw":55.531678},{"c":55.57,"h":55.57,"l":55.48,"n":9,"o":55.5,"t":"2026-10-01T14:30:00Z","v":901,"vw":55.514786},{"c":55.55,"h":55.57,"l":55.5,"n":18,"o":55.57,"t":"2026-10-01T14:45:00Z","v":1620,"vw":55.514126},{"c":55.69,"h":55.69,"l":55.59,"n":17,"o":55.64,"t":"2026-10-01T15:00:00Z","v":1270,"vw":55.642908},{"c":55.7299,"h":55.73,"l":55.7,"n":7,"o":55.7,"t":"2026-10-01T15:15:00Z","v":574,"vw":55.714975},{"c":55.725,"h":55.77,"l":55.7,"n":46,"o":55.74,"t":"2026-10-01T15:30:00Z","v":6416,"vw":55.725383},{"c":55.78,"h":55.83,"l":55.76,"n":8,"o":55.82,"t":"2026-10-01T15:45:00Z","v":804,"vw":55.781429},{"c":55.5,"h":55.7225,"l":55.5,"n":27,"o":55.7225,"t":"2026-10-01T16:00:00Z","v":3439,"vw":55.630242},{"c":55.5,"h":55.5678,"l":55.5,"n":9,"o":55.5678,"t":"2026-10-01T16:15:00Z","v":1438,"vw":55.523909},{"c":55.57,"h":55.57,"l":55.51,"n":4,"o":55.51,"t":"2026-10-01T16:30:00Z","v":674,"vw":55.52549},{"c":55.57,"h":55.59,"l":55.535,"n":33,"o":55.55,"t":"2026-10-01T16:45:00Z","v":5387,"vw":55.572175},{"c":55.56,"h":55.56,"l":55.55,"n":3,"o":55.55,"t":"2026-10-01T17:00:00Z","v":259,"vw":55.555},{"c":55.43,"h":55.56,"l":55.43,"n":9,"o":55.54,"t":"2026-10-01T17:15:00Z","v":1014,"vw":55.527964},{"c":55.52,"h":55.52,"l":55.52,"n":1,"o":55.52,"t":"2026-10-01T17:30:00Z","v":300,"vw":55.52},{"c":55.97,"h":55.97,"l":55.5,"n":33,"o":55.5,"t":"2026-10-01T17:45:00Z","v":3126,"vw":55.759492},{"c":55.9799,"h":56.05,"l":55.9,"n":19,"o":55.98,"t":"2026-10-01T18:00:00Z","v":6994,"vw":55.985742},{"c":55.92,"h":55.9699,"l":55.83,"n":55,"o":55.95,"t":"2026-10-01T18:15:00Z","v":11925,"vw":55.902396},{"c":55.995,"h":56.01,"l":55.91,"n":11,"o":55.985,"t":"2026-10-01T18:30:00Z","v":1788,"vw":55.98231},{"c":55.9311,"h":55.98,"l":55.9301,"n":20,"o":55.97,"t":"2026-10-01T18:45:00Z","v":4366,"vw":55.958716},{"c":55.9,"h":55.9,"l":55.85,"n":4,"o":55.85,"t":"2026-10-01T19:00:00Z","v":497,"vw":55.887406},{"c":55.96,"h":55.96,"l":55.95,"n":3,"o":55.95,"t":"2026-10-01T19:15:00Z","v":500,"vw":55.958},{"c":55.93,"h":55.95,"l":55.93,"n":27,"o":55.93,"t":"2026-10-01T19:30:00Z","v":3035,"vw":55.946453},{"c":56.04,"h":56.04,"l":55.98,"n":44,"o":55.99,"t":"2026-10-01T19:45:00Z","v":1097,"vw":56.00371},{"c":55.49,"h":55.49,"l":55.49,"n":5,"o":55.49,"t":"2026-10-02T08:00:00Z","v":551,"vw":55.49},{"c":55.56,"h":55.56,"l":55.56,"n":1,"o":55.56,"t":"2026-10-02T08:30:00Z","v":100,"vw":55.56},{"c":54.54,"h":54.54,"l":54.54,"n":1,"o":54.54,"t":"2026-10-02T13:00:00Z","v":500,"vw":54.54},{"c":54.82,"h":54.83,"l":54.69,"n":121,"o":54.82,"t":"2026-10-02T13:30:00Z","v":12892,"vw":54.759227},{"c":54.6011,"h":55.1,"l":54.6011,"n":31,"o":54.95,"t":"2026-10-02T13:45:00Z","v":1773,"vw":54.955811},{"c":54.53,"h":54.8,"l":54.42,"n":59,"o":54.8,"t":"2026-10-02T14:00:00Z","v":4329,"vw":54.5525},{"c":54.48,"h":54.6,"l":54.48,"n":11,"o":54.6,"t":"2026-10-02T14:15:00Z","v":492,"vw":54.56},{"c":54.6436,"h":54.6436,"l":54.595,"n":8,"o":54.595,"t":"2026-10-02T14:30:00Z","v":344,"vw":54.6193},{"c":55.125,"h":55.125,"l":54.97,"n":11,"o":54.97,"t":"2026-10-02T15:00:00Z","v":1620,"vw":55.089667},{"c":55.2,"h":55.26,"l":55.2,"n":5,"o":55.26,"t":"2026-10-02T15:30:00Z","v":220,"vw":55.23},{"c":55.44,"h":55.45,"l":55.42,"n":11,"o":55.42,"t":"2026-10-02T15:45:00Z","v":701,"vw":55.438661},{"c":55.57,"h":55.57,"l":55.49,"n":7,"o":55.49,"t":"2026-10-02T16:00:00Z","v":598,"vw":55.554},{"c":55.58,"h":55.58,"l":55.4,"n":7,"o":55.4,"t":"2026-10-02T16:15:00Z","v":1215,"vw":55.545266},{"c":55.6399,"h":55.6399,"l":55.6399,"n":3,"o":55.6399,"t":"2026-10-02T16:30:00Z","v":323,"vw":55.6399},{"c":55.615,"h":55.615,"l":55.615,"n":1,"o":55.615,"t":"2026-10-02T16:45:00Z","v":294,"vw":55.615},{"c":55.74,"h":55.74,"l":55.64,"n":11,"o":55.64,"t":"2026-10-02T17:00:00Z","v":644,"vw":55.708349},{"c":55.68,"h":55.7351,"l":55.68,"n":29,"o":55.68,"t":"2026-10-02T17:15:00Z","v":5944,"vw":55.697794},{"c":55.77,"h":55.77,"l":55.73,"n":6,"o":55.73,"t":"2026-10-02T17:30:00Z","v":688,"vw":55.736462},{"c":55.82,"h":55.82,"l":55.78,"n":6,"o":55.78,"t":"2026-10-02T17:45:00Z","v":401,"vw":55.804906},{"c":55.88,"h":55.89,"l":55.88,"n":4,"o":55.89,"t":"2026-10-02T18:00:00Z","v":502,"vw":55.882},{"c":55.86,"h":55.89,"l":55.84,"n":7,"o":55.84,"t":"2026-10-02T18:15:00Z","v":387,"vw":55.868667},{"c":55.715,"h":55.715,"l":55.715,"n":3,"o":55.715,"t":"2026-10-02T18:30:00Z","v":187,"vw":55.715},{"c":55.74,"h":55.74,"l":55.74,"n":2,"o":55.74,"t":"2026-10-02T18:45:00Z","v":343,"vw":55.74},{"c":55.7092,"h":55.7092,"l":55.7092,"n":2,"o":55.7092,"t":"2026-10-02T19:00:00Z","v":101,"vw":55.7092},{"c":55.75,"h":55.75,"l":55.75,"n":5,"o":55.75,"t":"2026-10-02T19:15:00Z","v":104,"vw":55.75},{"c":55.79,"h":55.81,"l":55.75,"n":18,"o":55.75,"t":"2026-10-02T19:30:00Z","v":4127,"vw":55.762558},{"c":55.88,"h":55.88,"l":55.84,"n":31,"o":55.84,"t":"2026-10-02T19:45:00Z","v":2032,"vw":55.865331},{"c":55.88,"h":55.88,"l":55.88,"n":1,"o":55.88,"t":"2026-10-02T20:45:00Z","v":360,"vw":55.88},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-02T23:00:00Z","v":100,"vw":55.9},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-05T11:15:00Z","v":370,"vw":55.5},{"c":55.68,"h":55.85,"l":55.68,"n":32,"o":55.85,"t":"2026-10-05T13:30:00Z","v":4200,"vw":55.747913},{"c":55.7075,"h":55.78,"l":55.69,"n":49,"o":55.7,"t":"2026-10-05T13:45:00Z","v":5555,"vw":55.727174},{"c":55.685,"h":55.8,"l":55.68,"n":13,"o":55.77,"t":"2026-10-05T14:00:00Z","v":877,"vw":55.720055},{"c":55.775,"h":55.775,"l":55.775,"n":1,"o":55.775,"t":"2026-10-05T14:15:00Z","v":150,"vw":55.775},{"c":55.96,"h":55.98,"l":55.79,"n":12,"o":55.79,"t":"2026-10-05T14:30:00Z","v":8966,"vw":55.952324},{"c":55.99,"h":56,"l":55.99,"n":7,"o":56,"t":"2026-10-05T14:45:00Z","v":459,"vw":55.994515},{"c":56.16,"h":56.16,"l":56.01,"n":5,"o":56.01,"t":"2026-10-05T15:00:00Z","v":502,"vw":56.076},{"c":56.14,"h":56.14,"l":56.14,"n":1,"o":56.14,"t":"2026-10-05T15:15:00Z","v":100,"vw":56.14},{"c":56.12,"h":56.13,"l":56.1,"n":20,"o":56.112,"t":"2026-10-05T15:30:00Z","v":7415,"vw":56.104218},{"c":56.12,"h":56.15,"l":56.12,"n":6,"o":56.15,"t":"2026-10-05T15:45:00Z","v":1592,"vw":56.12732},{"c":56.02,"h":56.06,"l":55.985,"n":12,"o":56.06,"t":"2026-10-05T16:00:00Z","v":1959,"vw":56.007701},{"c":55.935,"h":56.012,"l":55.935,"n":6,"o":55.99,"t":"2026-10-05T16:15:00Z","v":1453,"vw":55.957865},{"c":55.96,"h":55.985,"l":55.94,"n":5,"o":55.94,"t":"2026-10-05T16:30:00Z","v":1481,"vw":55.968919},{"c":56,"h":56,"l":55.98,"n":2,"o":55.98,"t":"2026-10-05T16:45:00Z","v":300,"vw":55.986667},{"c":55.98,"h":56.0128,"l":55.98,"n":3,"o":56.0128,"t":"2026-10-05T17:00:00Z","v":535,"vw":55.999962},{"c":55.89,"h":55.89,"l":55.89,"n":1,"o":55.89,"t":"2026-10-05T17:15:00Z","v":3200,"vw":55.89},{"c":55.96,"h":55.96,"l":55.89,"n":8,"o":55.9,"t":"2026-10-05T17:45:00Z","v":3259,"vw":55.955396},{"c":56.05,"h":56.07,"l":56,"n":13,"o":56,"t":"2026-10-05T18:00:00Z","v":1051,"vw":56.041111},{"c":55.72,"h":55.72,"l":55.72,"n":1,"o":55.72,"t":"2026-10-05T18:30:00Z","v":300,"vw":55.72},{"c":55.69,"h":55.71,"l":55.66,"n":5,"o":55.66,"t":"2026-10-05T19:00:00Z","v":2142,"vw":55.692393},{"c":55.64,"h":55.67,"l":55.64,"n":9,"o":55.66,"t":"2026-10-05T19:15:00Z","v":1243,"vw":55.64587},{"c":55.64,"h":55.65,"l":55.64,"n":5,"o":55.65,"t":"2026-10-05T19:30:00Z","v":401,"vw":55.6425},{"c":55.72,"h":55.76,"l":55.67,"n":236,"o":55.67,"t":"2026-10-05T19:45:00Z","v":8440,"vw":55.747511},{"c":55.31,"h":55.4,"l":55.31,"n":42,"o":55.34,"t":"2026-10-06T13:30:00Z","v":3751,"vw":55.340778},{"c":55.3,"h":55.35,"l":55.25,"n":37,"o":55.2961,"t":"2026-10-06T13:45:00Z","v":8093,"vw":55.296253},{"c":55.37,"h":55.39,"l":55.3325,"n":28,"o":55.35,"t":"2026-10-06T14:00:00Z","v":2412,"vw":55.358823},{"c":55.38,"h":55.41,"l":55.33,"n":33,"o":55.355,"t":"2026-10-06T14:15:00Z","v":3181,"vw":55.363298},{"c":55.33,"h":55.415,"l":55.33,"n":17,"o":55.415,"t":"2026-10-06T14:30:00Z","v":1565,"vw":55.376475},{"c":55.335,"h":55.335,"l":55.29,"n":13,"o":55.295,"t":"2026-10-06T14:45:00Z","v":1756,"vw":55.312485},{"c":55.32,"h":55.34,"l":55.2401,"n":23,"o":55.34,"t":"2026-10-06T15:00:00Z","v":2415,"vw":55.305019},{"c":55.375,"h":55.375,"l":55.3188,"n":22,"o":55.3188,"t":"2026-10-06T15:15:00Z","v":2079,"vw":55.343636},{"c":55.435,"h":55.49,"l":55.32,"n":24,"o":55.38,"t":"2026-10-06T15:30:00Z","v":10209,"vw":55.37976},{"c":55.45,"h":55.49,"l":55.45,"n":8,"o":55.47,"t":"2026-10-06T15:45:00Z","v":1008,"vw":55.467998},{"c":55.62,"h":55.62,"l":55.49,"n":28,"o":55.505,"t":"2026-10-06T16:00:00Z","v":8565,"vw":55.54578},{"c":55.69,"h":55.69,"l":55.62,"n":4,"o":55.62,"t":"2026-10-06T16:15:00Z","v":206,"vw":55.655},{"c":55.815,"h":55.8312,"l":55.75,"n":16,"o":55.75,"t":"2026-10-06T16:30:00Z","v":2540,"vw":55.817975},{"c":55.81,"h":55.84,"l":55.8,"n":12,"o":55.82,"t":"2026-10-06T16:45:00Z","v":1580,"vw":55.814566},{"c":55.85,"h":55.87,"l":55.85,"n":4,"o":55.85,"t":"2026-10-06T17:00:00Z","v":500,"vw":55.858},{"c":55.92,"h":55.92,"l":55.895,"n":12,"o":55.895,"t":"2026-10-06T17:15:00Z","v":1199,"vw":55.907255},{"c":55.91,"h":55.91,"l":55.88,"n":15,"o":55.9,"t":"2026-10-06T17:30:00Z","v":1434,"vw":55.901429},{"c":55.88,"h":55.88,"l":55.86,"n":3,"o":55.86,"t":"2026-10-06T17:45:00Z","v":850,"vw":55.863529},{"c":55.879,"h":55.91,"l":55.83,"n":15,"o":55.89,"t":"2026-10-06T18:00:00Z","v":1929,"vw":55.883779},{"c":55.91,"h":55.92,"l":55.84,"n":13,"o":55.84,"t":"2026-10-06T18:15:00Z","v":1901,"vw":55.893421},{"c":55.92,"h":55.945,"l":55.92,"n":5,"o":55.945,"t":"2026-10-06T18:30:00Z","v":1559,"vw":55.927546},{"c":56.005,"h":56.005,"l":55.935,"n":25,"o":55.94,"t":"2026-10-06T18:45:00Z","v":3055,"vw":55.958858},{"c":55.98,"h":56.01,"l":55.95,"n":34,"o":55.99,"t":"2026-10-06T19:00:00Z","v":2128,"vw":55.98555},{"c":55.97,"h":56,"l":55.95,"n":46,"o":55.955,"t":"2026-10-06T19:15:00Z","v":2849,"vw":55.973172},{"c":55.99,"h":55.99,"l":55.94,"n":6,"o":55.94,"t":"2026-10-06T19:30:00Z","v":478,"vw":55.97},{"c":55.93,"h":55.97,"l":55.93,"n":35,"o":55.95,"t":"2026-10-06T19:45:00Z","v":2868,"vw":55.948758},{"c":55.93,"h":55.93,"l":55.93,"n":5,"o":55.93,"t":"2026-10-06T20:00:00Z","v":185,"vw":55.93},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-06T21:30:00Z","v":101,"vw":56},{"c":56.111,"h":56.111,"l":56.111,"n":1,"o":56.111,"t":"2026-10-07T12:00:00Z","v":100,"vw":56.111},{"c":56.715,"h":56.72,"l":56.53,"n":39,"o":56.53,"t":"2026-10-07T13:30:00Z","v":5231,"vw":56.680403},{"c":56.595,"h":56.7,"l":56.595,"n":8,"o":56.69,"t":"2026-10-07T13:45:00Z","v":561,"vw":56.647632},{"c":56.39,"h":56.4,"l":56.39,"n":9,"o":56.4,"t":"2026-10-07T14:00:00Z","v":5612,"vw":56.391124},{"c":56.4,"h":56.4,"l":56.35,"n":10,"o":56.38,"t":"2026-10-07T14:15:00Z","v":803,"vw":56.383012},{"c":56.29,"h":56.29,"l":56.21,"n":12,"o":56.22,"t":"2026-10-07T14:30:00Z","v":828,"vw":56.232788},{"c":56.28,"h":56.28,"l":56.25,"n":9,"o":56.25,"t":"2026-10-07T14:45:00Z","v":579,"vw":56.256238},{"c":56.26,"h":56.27,"l":56.24,"n":7,"o":56.24,"t":"2026-10-07T15:00:00Z","v":768,"vw":56.26},{"c":56.2461,"h":56.265,"l":56.24,"n":8,"o":56.265,"t":"2026-10-07T15:15:00Z","v":1317,"vw":56.251519},{"c":56.18,"h":56.24,"l":56.13,"n":233,"o":56.2,"t":"2026-10-07T15:30:00Z","v":37359,"vw":56.214658},{"c":56.16,"h":56.16,"l":56.16,"n":2,"o":56.16,"t":"2026-10-07T15:45:00Z","v":134,"vw":56.16},{"c":55.99,"h":56.18,"l":55.96,"n":27,"o":56.18,"t":"2026-10-07T16:00:00Z","v":2641,"vw":56.057477},{"c":55.96,"h":55.96,"l":55.96,"n":3,"o":55.96,"t":"2026-10-07T17:15:00Z","v":401,"vw":55.96},{"c":55.9395,"h":55.9395,"l":55.87,"n":8,"o":55.87,"t":"2026-10-07T17:45:00Z","v":610,"vw":55.916566},{"c":56.005,"h":56.005,"l":55.97,"n":6,"o":55.97,"t":"2026-10-07T18:15:00Z","v":316,"vw":55.98129},{"c":55.97,"h":55.97,"l":55.94,"n":3,"o":55.94,"t":"2026-10-07T18:30:00Z","v":354,"vw":55.955127},{"c":55.95,"h":55.95,"l":55.95,"n":1,"o":55.95,"t":"2026-10-07T18:45:00Z","v":100,"vw":55.95},{"c":56.08,"h":56.08,"l":56.08,"n":4,"o":56.08,"t":"2026-10-07T19:00:00Z","v":132,"vw":56.08},{"c":56.08,"h":56.08,"l":56.08,"n":2,"o":56.08,"t":"2026-10-07T19:30:00Z","v":199,"vw":56.08},{"c":55.98,"h":56.02,"l":55.98,"n":8,"o":56.02,"t":"2026-10-07T19:45:00Z","v":1319,"vw":56.013333},{"c":57.12,"h":57.12,"l":57.12,"n":2,"o":57.12,"t":"2026-10-08T12:45:00Z","v":400,"vw":57.12},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-08T13:00:00Z","v":200,"vw":56.25},{"c":57.04,"h":57.04,"l":56.87,"n":22,"o":56.87,"t":"2026-10-08T13:30:00Z","v":768,"vw":56.918921},{"c":56.985,"h":57.02,"l":56.98,"n":6,"o":57.02,"t":"2026-10-08T13:45:00Z","v":1074,"vw":57.002471},{"c":57.02,"h":57.04,"l":57.0199,"n":17,"o":57.0199,"t":"2026-10-08T14:00:00Z","v":1529,"vw":57.034001},{"c":56.955,"h":57.03,"l":56.955,"n":9,"o":57.03,"t":"2026-10-08T14:15:00Z","v":5068,"vw":56.99805},{"c":57.1399,"h":57.14,"l":56.95,"n":26,"o":56.95,"t":"2026-10-08T14:30:00Z","v":16873,"vw":57.112408},{"c":57.205,"h":57.205,"l":57.11,"n":11,"o":57.165,"t":"2026-10-08T14:45:00Z","v":1462,"vw":57.183871},{"c":57.2589,"h":57.3,"l":57.2,"n":20,"o":57.2,"t":"2026-10-08T15:00:00Z","v":1469,"vw":57.251575},{"c":57.32,"h":57.35,"l":57.32,"n":8,"o":57.35,"t":"2026-10-08T15:15:00Z","v":612,"vw":57.330295},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-10-08T15:30:00Z","v":103,"vw":57.4},{"c":57.325,"h":57.4,"l":57.325,"n":14,"o":57.4,"t":"2026-10-08T15:45:00Z","v":1846,"vw":57.363149},{"c":57.295,"h":57.35,"l":57.28,"n":14,"o":57.33,"t":"2026-10-08T16:00:00Z","v":1299,"vw":57.312301},{"c":56.85,"h":57.29,"l":56.54,"n":243,"o":57.29,"t":"2026-10-08T16:15:00Z","v":29952,"vw":56.912294},{"c":56.9,"h":56.9,"l":56.9,"n":4,"o":56.9,"t":"2026-10-08T16:30:00Z","v":226,"vw":56.9},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-08T16:45:00Z","v":246,"vw":56.9},{"c":56.94,"h":56.94,"l":56.8445,"n":13,"o":56.88,"t":"2026-10-08T17:00:00Z","v":1151,"vw":56.896309},{"c":57.03,"h":57.03,"l":56.8701,"n":12,"o":56.92,"t":"2026-10-08T17:15:00Z","v":1549,"vw":56.946175},{"c":57.09,"h":57.09,"l":57.02,"n":2,"o":57.02,"t":"2026-10-08T17:30:00Z","v":400,"vw":57.0375},{"c":57.14,"h":57.1796,"l":57.14,"n":3,"o":57.1796,"t":"2026-10-08T17:45:00Z","v":850,"vw":57.159953},{"c":57.3,"h":57.3,"l":57.3,"n":5,"o":57.3,"t":"2026-10-08T18:15:00Z","v":251,"vw":57.3},{"c":57.1988,"h":57.1988,"l":57.1988,"n":1,"o":57.1988,"t":"2026-10-08T18:30:00Z","v":100,"vw":57.1988},{"c":57.18,"h":57.2,"l":57.15,"n":52,"o":57.17,"t":"2026-10-08T18:45:00Z","v":4810,"vw":57.172363},{"c":57.21,"h":57.21,"l":57.17,"n":14,"o":57.18,"t":"2026-10-08T19:00:00Z","v":1521,"vw":57.189158},{"c":57.19,"h":57.19,"l":57.19,"n":3,"o":57.19,"t":"2026-10-08T19:15:00Z","v":200,"vw":57.19},{"c":57.17,"h":57.17,"l":57.17,"n":3,"o":57.17,"t":"2026-10-08T19:30:00Z","v":184,"vw":57.17},{"c":57.3,"h":57.32,"l":57.24,"n":49,"o":57.265,"t":"2026-10-08T19:45:00Z","v":2718,"vw":57.287554},{"c":57.31,"h":57.31,"l":57.31,"n":8,"o":57.31,"t":"2026-10-08T20:00:00Z","v":121,"vw":57.31},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-08T21:30:00Z","v":1000,"vw":58.2},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-08T21:45:00Z","v":1000,"vw":58.2},{"c":56.5969,"h":57,"l":56.5969,"n":3,"o":57,"t":"2026-10-09T11:00:00Z","v":1260,"vw":56.709768},{"c":57.02,"h":57.02,"l":57.02,"n":4,"o":57.02,"t":"2026-10-09T12:45:00Z","v":421,"vw":57.02},{"c":56.805,"h":56.9,"l":56.7687,"n":19,"o":56.9,"t":"2026-10-09T13:30:00Z","v":1447,"vw":56.804631},{"c":56.9499,"h":56.95,"l":56.9499,"n":4,"o":56.95,"t":"2026-10-09T13:45:00Z","v":2840,"vw":56.949904},{"c":56.91,"h":57,"l":56.91,"n":3,"o":56.9742,"t":"2026-10-09T14:00:00Z","v":2100,"vw":56.983429},{"c":57,"h":57,"l":57,"n":3,"o":57,"t":"2026-10-09T14:15:00Z","v":137,"vw":57},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-10-09T14:30:00Z","v":100,"vw":57.08},{"c":57.16,"h":57.16,"l":57.16,"n":1,"o":57.16,"t":"2026-10-09T14:45:00Z","v":200,"vw":57.16},{"c":57.18,"h":57.18,"l":57.14,"n":4,"o":57.14,"t":"2026-10-09T15:00:00Z","v":225,"vw":57.162063},{"c":57.17,"h":57.18,"l":57.14,"n":6,"o":57.18,"t":"2026-10-09T15:15:00Z","v":1234,"vw":57.167652},{"c":57.1932,"h":57.1932,"l":57.175,"n":3,"o":57.175,"t":"2026-10-09T15:30:00Z","v":763,"vw":57.181258},{"c":57.19,"h":57.19,"l":57.19,"n":4,"o":57.19,"t":"2026-10-09T15:45:00Z","v":444,"vw":57.19},{"c":57.1522,"h":57.1522,"l":57.1522,"n":3,"o":57.1522,"t":"2026-10-09T16:00:00Z","v":176,"vw":57.1522},{"c":57.06,"h":57.12,"l":57.06,"n":7,"o":57.08,"t":"2026-10-09T16:15:00Z","v":861,"vw":57.089317},{"c":56.9995,"h":56.9995,"l":56.94,"n":5,"o":56.94,"t":"2026-10-09T16:45:00Z","v":435,"vw":56.979534},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-09T17:00:00Z","v":100,"vw":57.03},{"c":57.07,"h":57.07,"l":57.07,"n":1,"o":57.07,"t":"2026-10-09T17:15:00Z","v":100,"vw":57.07},{"c":57.22,"h":57.22,"l":57.08,"n":7,"o":57.08,"t":"2026-10-09T17:30:00Z","v":705,"vw":57.170092},{"c":57.24,"h":57.26,"l":57.24,"n":6,"o":57.24,"t":"2026-10-09T17:45:00Z","v":1217,"vw":57.247455},{"c":57.2699,"h":57.29,"l":57.2699,"n":4,"o":57.29,"t":"2026-10-09T18:00:00Z","v":414,"vw":57.279729},{"c":57.22,"h":57.22,"l":57.22,"n":4,"o":57.22,"t":"2026-10-09T18:30:00Z","v":359,"vw":57.22},{"c":57.06,"h":57.16,"l":56.95,"n":19,"o":57.12,"t":"2026-10-09T18:45:00Z","v":2083,"vw":57.103555},{"c":57.01,"h":57.04,"l":57.01,"n":10,"o":57.015,"t":"2026-10-09T19:00:00Z","v":1107,"vw":57.014525},{"c":57.1,"h":57.1,"l":57.1,"n":3,"o":57.1,"t":"2026-10-09T19:15:00Z","v":216,"vw":57.1},{"c":57.1,"h":57.1,"l":57.06,"n":17,"o":57.06,"t":"2026-10-09T19:30:00Z","v":1399,"vw":57.083048},{"c":57.18,"h":57.18,"l":57.08,"n":30,"o":57.08,"t":"2026-10-09T19:45:00Z","v":4657,"vw":57.167135},{"c":57.964,"h":57.964,"l":57.964,"n":1,"o":57.964,"t":"2026-10-09T23:45:00Z","v":100,"vw":57.964},{"c":57.5099,"h":57.5099,"l":57.5099,"n":2,"o":57.5099,"t":"2026-10-12T11:00:00Z","v":368,"vw":57.5099},{"c":58.0891,"h":58.105,"l":57.95,"n":59,"o":57.95,"t":"2026-10-12T13:30:00Z","v":5584,"vw":58.083562},{"c":58.2599,"h":58.2599,"l":58.2,"n":13,"o":58.23,"t":"2026-10-12T13:45:00Z","v":549,"vw":58.233696},{"c":58.1799,"h":58.1799,"l":58.1799,"n":3,"o":58.1799,"t":"2026-10-12T14:00:00Z","v":717,"vw":58.1799},{"c":58.24,"h":58.24,"l":58.21,"n":3,"o":58.21,"t":"2026-10-12T14:45:00Z","v":724,"vw":58.235851},{"c":58.22,"h":58.22,"l":58.15,"n":91,"o":58.21,"t":"2026-10-12T15:00:00Z","v":10946,"vw":58.20093},{"c":58.24,"h":58.24,"l":58.13,"n":2,"o":58.13,"t":"2026-10-12T15:15:00Z","v":613,"vw":58.183834},{"c":58.225,"h":58.3,"l":58.225,"n":8,"o":58.3,"t":"2026-10-12T15:30:00Z","v":851,"vw":58.28314},{"c":58.24,"h":58.2409,"l":58.24,"n":5,"o":58.2409,"t":"2026-10-12T15:45:00Z","v":813,"vw":58.240124},{"c":58.2107,"h":58.2107,"l":58.2107,"n":1,"o":58.2107,"t":"2026-10-12T16:15:00Z","v":120,"vw":58.2107},{"c":58.285,"h":58.32,"l":58.27,"n":9,"o":58.28,"t":"2026-10-12T16:30:00Z","v":1730,"vw":58.279529},{"c":58.34,"h":58.3814,"l":58.34,"n":9,"o":58.34,"t":"2026-10-12T16:45:00Z","v":1277,"vw":58.361275},{"c":58.42,"h":58.45,"l":58.4,"n":12,"o":58.4,"t":"2026-10-12T17:00:00Z","v":1730,"vw":58.437607},{"c":58.37,"h":58.41,"l":58.36,"n":14,"o":58.36,"t":"2026-10-12T17:15:00Z","v":4061,"vw":58.380506},{"c":58.43,"h":58.43,"l":58.43,"n":2,"o":58.43,"t":"2026-10-12T17:30:00Z","v":600,"vw":58.43},{"c":58.44,"h":58.45,"l":58.42,"n":24,"o":58.43,"t":"2026-10-12T17:45:00Z","v":1180,"vw":58.43109},{"c":58.58,"h":58.58,"l":58.5,"n":17,"o":58.5,"t":"2026-10-12T18:00:00Z","v":1649,"vw":58.560706},{"c":58.61,"h":58.61,"l":58.61,"n":3,"o":58.61,"t":"2026-10-12T18:15:00Z","v":601,"vw":58.61},{"c":58.3591,"h":58.455,"l":58.3591,"n":7,"o":58.455,"t":"2026-10-12T18:30:00Z","v":600,"vw":58.425891},{"c":58.4172,"h":58.46,"l":58.34,"n":10,"o":58.34,"t":"2026-10-12T18:45:00Z","v":616,"vw":58.405235},{"c":58.42,"h":58.42,"l":58.4064,"n":12,"o":58.41,"t":"2026-10-12T19:00:00Z","v":675,"vw":58.415985},{"c":58.345,"h":58.3999,"l":58.345,"n":7,"o":58.3899,"t":"2026-10-12T19:15:00Z","v":805,"vw":58.369319},{"c":58.3299,"h":58.36,"l":58.329,"n":10,"o":58.329,"t":"2026-10-12T19:30:00Z","v":1779,"vw":58.33911},{"c":58.33,"h":58.33,"l":58.27,"n":72,"o":58.31,"t":"2026-10-12T19:45:00Z","v":1627,"vw":58.310476},{"c":58.2701,"h":58.34,"l":58.23,"n":26,"o":58.23,"t":"2026-10-13T13:30:00Z","v":1340,"vw":58.266386},{"c":58.48,"h":58.5199,"l":58.335,"n":12,"o":58.335,"t":"2026-10-13T13:45:00Z","v":951,"vw":58.425269},{"c":58.58,"h":58.58,"l":58.46,"n":12,"o":58.56,"t":"2026-10-13T14:00:00Z","v":1746,"vw":58.550486},{"c":58.65,"h":58.65,"l":58.5768,"n":36,"o":58.61,"t":"2026-10-13T14:15:00Z","v":7789,"vw":58.604071},{"c":58.64,"h":58.64,"l":58.6001,"n":4,"o":58.61,"t":"2026-10-13T14:30:00Z","v":714,"vw":58.621243},{"c":58.72,"h":58.72,"l":58.6173,"n":8,"o":58.6173,"t":"2026-10-13T14:45:00Z","v":3260,"vw":58.715148},{"c":58.69,"h":58.73,"l":58.69,"n":10,"o":58.71,"t":"2026-10-13T15:00:00Z","v":966,"vw":58.710769},{"c":58.89,"h":58.9,"l":58.69,"n":12,"o":58.69,"t":"2026-10-13T15:15:00Z","v":896,"vw":58.835526},{"c":58.88,"h":58.88,"l":58.81,"n":9,"o":58.81,"t":"2026-10-13T15:30:00Z","v":3151,"vw":58.877742},{"c":58.97,"h":58.97,"l":58.9,"n":6,"o":58.92,"t":"2026-10-13T15:45:00Z","v":507,"vw":58.926397},{"c":58.8999,"h":58.92,"l":58.87,"n":10,"o":58.92,"t":"2026-10-13T16:00:00Z","v":1209,"vw":58.888269},{"c":58.865,"h":58.865,"l":58.84,"n":3,"o":58.84,"t":"2026-10-13T16:15:00Z","v":270,"vw":58.849542},{"c":59.03,"h":59.03,"l":59.03,"n":4,"o":59.03,"t":"2026-10-13T16:45:00Z","v":658,"vw":59.03},{"c":59.03,"h":59.085,"l":59.03,"n":6,"o":59.06,"t":"2026-10-13T17:00:00Z","v":724,"vw":59.054868},{"c":58.95,"h":58.99,"l":58.95,"n":6,"o":58.99,"t":"2026-10-13T17:15:00Z","v":499,"vw":58.971515},{"c":58.93,"h":58.93,"l":58.93,"n":2,"o":58.93,"t":"2026-10-13T17:30:00Z","v":200,"vw":58.93},{"c":58.94,"h":58.94,"l":58.8701,"n":16,"o":58.8701,"t":"2026-10-13T17:45:00Z","v":1524,"vw":58.919499},{"c":58.94,"h":58.94,"l":58.94,"n":1,"o":58.94,"t":"2026-10-13T18:00:00Z","v":100,"vw":58.94},{"c":58.95,"h":59,"l":58.95,"n":5,"o":59,"t":"2026-10-13T18:15:00Z","v":485,"vw":58.978261},{"c":58.97,"h":58.97,"l":58.97,"n":1,"o":58.97,"t":"2026-10-13T18:45:00Z","v":100,"vw":58.97},{"c":58.93,"h":58.9999,"l":58.93,"n":6,"o":58.99,"t":"2026-10-13T19:00:00Z","v":402,"vw":58.9733},{"c":58.95,"h":58.95,"l":58.95,"n":3,"o":58.95,"t":"2026-10-13T19:15:00Z","v":109,"vw":58.95},{"c":59.05,"h":59.06,"l":58.9101,"n":137,"o":58.9101,"t":"2026-10-13T19:30:00Z","v":15045,"vw":58.997341},{"c":59.04,"h":59.04,"l":59.001,"n":72,"o":59.02,"t":"2026-10-13T19:45:00Z","v":3123,"vw":59.024343},{"c":59.07,"h":59.07,"l":59.07,"n":6,"o":59.07,"t":"2026-10-13T20:00:00Z","v":111,"vw":59.07},{"c":59.04,"h":59.04,"l":59.04,"n":1,"o":59.04,"t":"2026-10-13T23:00:00Z","v":544,"vw":59.04},{"c":59.52,"h":59.52,"l":59.38,"n":45,"o":59.38,"t":"2026-10-14T13:30:00Z","v":4830,"vw":59.482874},{"c":59.4999,"h":59.52,"l":59.4609,"n":17,"o":59.485,"t":"2026-10-14T13:45:00Z","v":2461,"vw":59.496009},{"c":59.49,"h":59.49,"l":59.44,"n":4,"o":59.46,"t":"2026-10-14T14:00:00Z","v":640,"vw":59.463333},{"c":59.4281,"h":59.47,"l":59.4051,"n":45,"o":59.44,"t":"2026-10-14T14:15:00Z","v":9393,"vw":59.437269},{"c":59.37,"h":59.44,"l":59.37,"n":3,"o":59.39,"t":"2026-10-14T14:30:00Z","v":5900,"vw":59.415085},{"c":59.31,"h":59.32,"l":59.25,"n":7,"o":59.265,"t":"2026-10-14T14:45:00Z","v":3867,"vw":59.296907},{"c":59.38,"h":59.38,"l":59.33,"n":5,"o":59.33,"t":"2026-10-14T15:00:00Z","v":305,"vw":59.355},{"c":59.17,"h":59.23,"l":59.17,"n":7,"o":59.23,"t":"2026-10-14T15:15:00Z","v":358,"vw":59.2},{"c":59.2199,"h":59.2199,"l":59.1454,"n":4,"o":59.19,"t":"2026-10-14T15:30:00Z","v":1011,"vw":59.163202},{"c":59.2,"h":59.21,"l":59.145,"n":12,"o":59.145,"t":"2026-10-14T15:45:00Z","v":3739,"vw":59.160411},{"c":59.12,"h":59.23,"l":59.12,"n":21,"o":59.2205,"t":"2026-10-14T16:00:00Z","v":5875,"vw":59.185484},{"c":59.13,"h":59.13,"l":59.13,"n":5,"o":59.13,"t":"2026-10-14T16:15:00Z","v":306,"vw":59.13},{"c":59.19,"h":59.19,"l":59.19,"n":1,"o":59.19,"t":"2026-10-14T16:30:00Z","v":200,"vw":59.19},{"c":59.22,"h":59.22,"l":59.2,"n":14,"o":59.21,"t":"2026-10-14T16:45:00Z","v":2408,"vw":59.210318},{"c":59.15,"h":59.21,"l":59.13,"n":8,"o":59.1901,"t":"2026-10-14T17:00:00Z","v":1768,"vw":59.181018},{"c":59.06,"h":59.15,"l":59.06,"n":10,"o":59.15,"t":"2026-10-14T17:15:00Z","v":678,"vw":59.120588},{"c":59.14,"h":59.14,"l":59.125,"n":12,"o":59.125,"t":"2026-10-14T17:30:00Z","v":1112,"vw":59.134188},{"c":59.12,"h":59.17,"l":59.12,"n":9,"o":59.17,"t":"2026-10-14T17:45:00Z","v":392,"vw":59.146253},{"c":59.0518,"h":59.06,"l":59.04,"n":12,"o":59.04,"t":"2026-10-14T18:00:00Z","v":778,"vw":59.04542},{"c":59.05,"h":59.08,"l":59,"n":18,"o":59.05,"t":"2026-10-14T18:15:00Z","v":6140,"vw":59.059751},{"c":58.9401,"h":58.98,"l":58.9401,"n":4,"o":58.98,"t":"2026-10-14T18:30:00Z","v":386,"vw":58.951183},{"c":59.05,"h":59.05,"l":58.97,"n":33,"o":59.0195,"t":"2026-10-14T18:45:00Z","v":4540,"vw":59.02375},{"c":59.04,"h":59.05,"l":58.9953,"n":15,"o":59.05,"t":"2026-10-14T19:00:00Z","v":2130,"vw":59.016755},{"c":59.01,"h":59.01,"l":59.01,"n":1,"o":59.01,"t":"2026-10-14T19:15:00Z","v":500,"vw":59.01},{"c":59.0009,"h":59.0009,"l":58.9501,"n":8,"o":58.9501,"t":"2026-10-14T19:30:00Z","v":1123,"vw":58.983504},{"c":59.03,"h":59.06,"l":58.975,"n":143,"o":59,"t":"2026-10-14T19:45:00Z","v":6049,"vw":59.008735},{"c":59.02,"h":59.02,"l":59.02,"n":6,"o":59.02,"t":"2026-10-14T20:00:00Z","v":142,"vw":59.02},{"c":59.09,"h":59.09,"l":59.09,"n":1,"o":59.09,"t":"2026-10-14T22:45:00Z","v":100,"vw":59.09},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-15T08:45:00Z","v":715,"vw":58.9},{"c":58.88,"h":59.09,"l":58.88,"n":30,"o":59.09,"t":"2026-10-15T13:30:00Z","v":1335,"vw":58.965581},{"c":58.7801,"h":58.7801,"l":58.7801,"n":1,"o":58.7801,"t":"2026-10-15T13:45:00Z","v":3500,"vw":58.7801},{"c":59.1,"h":59.1,"l":59,"n":29,"o":59,"t":"2026-10-15T14:00:00Z","v":3880,"vw":59.019086},{"c":59.11,"h":59.21,"l":59.11,"n":4,"o":59.21,"t":"2026-10-15T14:15:00Z","v":812,"vw":59.126153},{"c":59.25,"h":59.25,"l":59.1415,"n":14,"o":59.195,"t":"2026-10-15T14:30:00Z","v":1344,"vw":59.18151},{"c":59.205,"h":59.27,"l":59.205,"n":6,"o":59.27,"t":"2026-10-15T14:45:00Z","v":1313,"vw":59.213969},{"c":59.25,"h":59.25,"l":59.185,"n":6,"o":59.185,"t":"2026-10-15T15:00:00Z","v":2556,"vw":59.194207},{"c":59.41,"h":59.41,"l":59.39,"n":6,"o":59.39,"t":"2026-10-15T15:15:00Z","v":558,"vw":59.3982},{"c":59.34,"h":59.4291,"l":59.34,"n":8,"o":59.38,"t":"2026-10-15T15:30:00Z","v":652,"vw":59.369847},{"c":59.465,"h":59.465,"l":59.34,"n":10,"o":59.34,"t":"2026-10-15T15:45:00Z","v":1312,"vw":59.434153},{"c":59.53,"h":59.53,"l":59.38,"n":21,"o":59.38,"t":"2026-10-15T16:00:00Z","v":3121,"vw":59.447001},{"c":59.5,"h":59.515,"l":59.48,"n":5,"o":59.515,"t":"2026-10-15T16:15:00Z","v":1658,"vw":59.505505},{"c":59.44,"h":59.44,"l":59.44,"n":2,"o":59.44,"t":"2026-10-15T16:45:00Z","v":202,"vw":59.44},{"c":59.37,"h":59.37,"l":59.37,"n":3,"o":59.37,"t":"2026-10-15T17:15:00Z","v":1025,"vw":59.37},{"c":59.45,"h":59.45,"l":59.44,"n":2,"o":59.44,"t":"2026-10-15T17:30:00Z","v":200,"vw":59.445},{"c":59.42,"h":59.4299,"l":59.42,"n":4,"o":59.4264,"t":"2026-10-15T17:45:00Z","v":734,"vw":59.427315},{"c":59.405,"h":59.45,"l":59.405,"n":6,"o":59.4199,"t":"2026-10-15T18:00:00Z","v":7729,"vw":59.411313},{"c":59.2987,"h":59.3374,"l":59.2987,"n":7,"o":59.3374,"t":"2026-10-15T19:00:00Z","v":1413,"vw":59.329042},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-15T19:15:00Z","v":150,"vw":59.25},{"c":59.25,"h":59.25,"l":59.22,"n":5,"o":59.22,"t":"2026-10-15T19:30:00Z","v":604,"vw":59.230248},{"c":59.16,"h":59.225,"l":59.16,"n":213,"o":59.215,"t":"2026-10-15T19:45:00Z","v":13090,"vw":59.194864},{"c":59.17,"h":59.17,"l":59.17,"n":6,"o":59.17,"t":"2026-10-15T20:00:00Z","v":149,"vw":59.17},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-15T20:15:00Z","v":100,"vw":58.7},{"c":59.11,"h":59.11,"l":59.08,"n":2,"o":59.08,"t":"2026-10-16T11:00:00Z","v":200,"vw":59.095},{"c":59.465,"h":59.4899,"l":59.42,"n":23,"o":59.42,"t":"2026-10-16T13:30:00Z","v":4376,"vw":59.479307},{"c":59.37,"h":59.37,"l":59.37,"n":1,"o":59.37,"t":"2026-10-16T13:45:00Z","v":130,"vw":59.37},{"c":59.285,"h":59.309,"l":59.27,"n":5,"o":59.309,"t":"2026-10-16T14:00:00Z","v":870,"vw":59.297644},{"c":59.33,"h":59.33,"l":59.26,"n":2,"o":59.26,"t":"2026-10-16T14:15:00Z","v":248,"vw":59.301774},{"c":59.5099,"h":59.5099,"l":59.4049,"n":16,"o":59.4049,"t":"2026-10-16T14:30:00Z","v":2604,"vw":59.436053},{"c":59.31,"h":59.48,"l":59.31,"n":8,"o":59.48,"t":"2026-10-16T15:00:00Z","v":1163,"vw":59.345584},{"c":59.505,"h":59.505,"l":59.38,"n":4,"o":59.38,"t":"2026-10-16T15:15:00Z","v":1044,"vw":59.484386},{"c":59.48,"h":59.48,"l":59.48,"n":2,"o":59.48,"t":"2026-10-16T15:30:00Z","v":101,"vw":59.48},{"c":59.81,"h":59.81,"l":59.512,"n":32,"o":59.512,"t":"2026-10-16T15:45:00Z","v":5356,"vw":59.630463},{"c":59.85,"h":59.86,"l":59.85,"n":5,"o":59.86,"t":"2026-10-16T16:00:00Z","v":331,"vw":59.856667},{"c":60.2201,"h":60.24,"l":59.95,"n":66,"o":59.9697,"t":"2026-10-16T16:15:00Z","v":8278,"vw":60.111762},{"c":60.3642,"h":60.44,"l":60.2,"n":16,"o":60.2,"t":"2026-10-16T16:30:00Z","v":1735,"vw":60.313423},{"c":60.42,"h":60.52,"l":60.42,"n":10,"o":60.5,"t":"2026-10-16T16:45:00Z","v":1306,"vw":60.51},{"c":60.38,"h":60.41,"l":60.38,"n":6,"o":60.41,"t":"2026-10-16T17:00:00Z","v":419,"vw":60.3975},{"c":60.43,"h":60.43,"l":60.38,"n":4,"o":60.38,"t":"2026-10-16T17:15:00Z","v":1249,"vw":60.38834},{"c":60.355,"h":60.5,"l":60.355,"n":6,"o":60.4251,"t":"2026-10-16T17:30:00Z","v":1210,"vw":60.423783},{"c":60.48,"h":60.515,"l":60.41,"n":9,"o":60.425,"t":"2026-10-16T17:45:00Z","v":1145,"vw":60.475044},{"c":60.45,"h":60.45,"l":60.4,"n":4,"o":60.4091,"t":"2026-10-16T18:00:00Z","v":815,"vw":60.418729},{"c":60.76,"h":60.79,"l":60.75,"n":22,"o":60.75,"t":"2026-10-16T18:30:00Z","v":812,"vw":60.763153},{"c":60.57,"h":60.7,"l":60.57,"n":17,"o":60.7,"t":"2026-10-16T18:45:00Z","v":2144,"vw":60.603155},{"c":60.561,"h":60.6,"l":60.5354,"n":15,"o":60.56,"t":"2026-10-16T19:00:00Z","v":10093,"vw":60.560911},{"c":60.57,"h":60.61,"l":60.5435,"n":14,"o":60.59,"t":"2026-10-16T19:15:00Z","v":1701,"vw":60.557956},{"c":60.57,"h":60.59,"l":60.5001,"n":20,"o":60.55,"t":"2026-10-16T19:30:00Z","v":1986,"vw":60.55492},{"c":60.48,"h":60.57,"l":60.47,"n":63,"o":60.57,"t":"2026-10-16T19:45:00Z","v":4348,"vw":60.529986},{"c":60.35,"h":60.49,"l":60.35,"n":17,"o":60.49,"t":"2026-10-16T20:00:00Z","v":2234,"vw":60.362793},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-16T20:45:00Z","v":851,"vw":60.5},{"c":60.6,"h":60.6,"l":60.6,"n":2,"o":60.6,"t":"2026-10-16T23:45:00Z","v":200,"vw":60.6},{"c":59.9,"h":59.98,"l":59.89,"n":6,"o":59.98,"t":"2026-10-19T08:00:00Z","v":503,"vw":59.928},{"c":59.1,"h":59.1,"l":59.1,"n":1,"o":59.1,"t":"2026-10-19T12:45:00Z","v":690,"vw":59.1},{"c":60.4,"h":60.4,"l":60.25,"n":66,"o":60.3,"t":"2026-10-19T13:30:00Z","v":6672,"vw":60.309384},{"c":60.35,"h":60.46,"l":60.35,"n":12,"o":60.46,"t":"2026-10-19T13:45:00Z","v":1461,"vw":60.399704},{"c":60.34,"h":60.34,"l":60.34,"n":6,"o":60.34,"t":"2026-10-19T14:00:00Z","v":405,"vw":60.34},{"c":60.375,"h":60.405,"l":60.371,"n":8,"o":60.4,"t":"2026-10-19T14:15:00Z","v":1138,"vw":60.385402},{"c":60.5599,"h":60.5599,"l":60.46,"n":15,"o":60.46,"t":"2026-10-19T14:30:00Z","v":1159,"vw":60.523473},{"c":60.5,"h":60.5,"l":60.5,"n":5,"o":60.5,"t":"2026-10-19T14:45:00Z","v":650,"vw":60.5},{"c":60.4227,"h":60.4227,"l":60.4227,"n":3,"o":60.4227,"t":"2026-10-19T15:00:00Z","v":151,"vw":60.4227},{"c":60.4488,"h":60.4488,"l":60.43,"n":4,"o":60.43,"t":"2026-10-19T15:15:00Z","v":7054,"vw":60.443429},{"c":60.4612,"h":60.4612,"l":60.425,"n":5,"o":60.425,"t":"2026-10-19T15:30:00Z","v":554,"vw":60.454135},{"c":60.8213,"h":60.8213,"l":60.636,"n":5,"o":60.636,"t":"2026-10-19T16:00:00Z","v":283,"vw":60.72865},{"c":60.8,"h":60.8306,"l":60.7471,"n":9,"o":60.7471,"t":"2026-10-19T16:15:00Z","v":1013,"vw":60.789927},{"c":60.8495,"h":60.8495,"l":60.7763,"n":7,"o":60.81,"t":"2026-10-19T16:30:00Z","v":517,"vw":60.81033},{"c":60.94,"h":60.94,"l":60.89,"n":5,"o":60.89,"t":"2026-10-19T16:45:00Z","v":1754,"vw":60.892897},{"c":61.05,"h":61.06,"l":60.95,"n":21,"o":60.95,"t":"2026-10-19T17:00:00Z","v":924,"vw":61.029595},{"c":61.02,"h":61.02,"l":60.945,"n":4,"o":60.945,"t":"2026-10-19T17:15:00Z","v":203,"vw":60.982687},{"c":60.84,"h":60.87,"l":60.84,"n":6,"o":60.87,"t":"2026-10-19T17:30:00Z","v":377,"vw":60.86},{"c":61.07,"h":61.07,"l":60.98,"n":6,"o":60.985,"t":"2026-10-19T17:45:00Z","v":9418,"vw":61.052218},{"c":60.86,"h":60.91,"l":60.855,"n":19,"o":60.9,"t":"2026-10-19T18:00:00Z","v":19745,"vw":60.908175},{"c":60.5,"h":60.87,"l":60.5,"n":19,"o":60.87,"t":"2026-10-19T18:15:00Z","v":2155,"vw":60.69822},{"c":60.54,"h":60.55,"l":60.499,"n":12,"o":60.499,"t":"2026-10-19T18:30:00Z","v":2303,"vw":60.523059},{"c":60.53,"h":60.59,"l":60.52,"n":4,"o":60.59,"t":"2026-10-19T18:45:00Z","v":1184,"vw":60.537542},{"c":60.6313,"h":60.6582,"l":60.6313,"n":5,"o":60.653,"t":"2026-10-19T19:00:00Z","v":3318,"vw":60.64955},{"c":60.68,"h":60.68,"l":60.63,"n":3,"o":60.63,"t":"2026-10-19T19:15:00Z","v":264,"vw":60.649011},{"c":60.7,"h":60.7,"l":60.69,"n":4,"o":60.69,"t":"2026-10-19T19:30:00Z","v":626,"vw":60.6937},{"c":60.68,"h":60.7299,"l":60.6546,"n":188,"o":60.7,"t":"2026-10-19T19:45:00Z","v":12916,"vw":60.687501},{"c":60.68,"h":60.68,"l":60.68,"n":7,"o":60.68,"t":"2026-10-19T20:00:00Z","v":193,"vw":60.68},{"c":60.76,"h":60.76,"l":60.76,"n":1,"o":60.76,"t":"2026-10-19T23:45:00Z","v":100,"vw":60.76},{"c":61.2,"h":61.2,"l":61.2,"n":1,"o":61.2,"t":"2026-10-20T11:00:00Z","v":100,"vw":61.2},{"c":61.53,"h":61.61,"l":61.53,"n":2,"o":61.61,"t":"2026-10-20T12:00:00Z","v":362,"vw":61.565801},{"c":60.9126,"h":61.17,"l":60.905,"n":31,"o":61.05,"t":"2026-10-20T13:30:00Z","v":1107,"vw":61.057227},{"c":60.715,"h":60.84,"l":60.7,"n":17,"o":60.78,"t":"2026-10-20T13:45:00Z","v":1993,"vw":60.753421},{"c":60.62,"h":60.72,"l":60.62,"n":34,"o":60.72,"t":"2026-10-20T14:00:00Z","v":2260,"vw":60.686026},{"c":59.71,"h":60.335,"l":59.71,"n":29,"o":60.335,"t":"2026-10-20T14:15:00Z","v":3667,"vw":59.979906},{"c":59.5,"h":59.6,"l":59.33,"n":30,"o":59.348,"t":"2026-10-20T14:30:00Z","v":1962,"vw":59.454564},{"c":59.395,"h":59.55,"l":59.395,"n":10,"o":59.55,"t":"2026-10-20T14:45:00Z","v":489,"vw":59.468667},{"c":59.89,"h":59.91,"l":59.51,"n":78,"o":59.51,"t":"2026-10-20T15:00:00Z","v":4937,"vw":59.746876},{"c":59.99,"h":60.02,"l":59.96,"n":7,"o":59.96,"t":"2026-10-20T15:15:00Z","v":875,"vw":59.990601},{"c":60.16,"h":60.17,"l":60.06,"n":17,"o":60.06,"t":"2026-10-20T15:30:00Z","v":1207,"vw":60.120108},{"c":60.17,"h":60.17,"l":60.17,"n":1,"o":60.17,"t":"2026-10-20T15:45:00Z","v":110,"vw":60.17},{"c":60.23,"h":60.23,"l":60.19,"n":3,"o":60.19,"t":"2026-10-20T16:00:00Z","v":231,"vw":60.21},{"c":60.328,"h":60.3601,"l":60.328,"n":3,"o":60.3601,"t":"2026-10-20T16:15:00Z","v":705,"vw":60.332742},{"c":60.36,"h":60.36,"l":60.36,"n":1,"o":60.36,"t":"2026-10-20T16:30:00Z","v":100,"vw":60.36},{"c":60.46,"h":60.46,"l":60.4,"n":18,"o":60.4,"t":"2026-10-20T16:45:00Z","v":3872,"vw":60.43709},{"c":60.43,"h":60.515,"l":60.43,"n":24,"o":60.47,"t":"2026-10-20T17:00:00Z","v":1249,"vw":60.453669},{"c":60.37,"h":60.45,"l":60.37,"n":18,"o":60.44,"t":"2026-10-20T17:15:00Z","v":2476,"vw":60.445752},{"c":60.3286,"h":60.35,"l":60.3286,"n":5,"o":60.35,"t":"2026-10-20T17:30:00Z","v":1107,"vw":60.347432},{"c":60.35,"h":60.35,"l":60.35,"n":2,"o":60.35,"t":"2026-10-20T17:45:00Z","v":1571,"vw":60.35},{"c":60.14,"h":60.17,"l":60.14,"n":14,"o":60.17,"t":"2026-10-20T18:00:00Z","v":1450,"vw":60.144716},{"c":60.3,"h":60.34,"l":60.29,"n":13,"o":60.29,"t":"2026-10-20T18:15:00Z","v":1662,"vw":60.311826},{"c":60.405,"h":60.405,"l":60.405,"n":1,"o":60.405,"t":"2026-10-20T18:30:00Z","v":400,"vw":60.405},{"c":60.36,"h":60.36,"l":60.36,"n":1,"o":60.36,"t":"2026-10-20T18:45:00Z","v":143,"vw":60.36},{"c":60.371,"h":60.371,"l":60.37,"n":6,"o":60.37,"t":"2026-10-20T19:00:00Z","v":2641,"vw":60.3705},{"c":60.44,"h":60.44,"l":60.3701,"n":22,"o":60.38,"t":"2026-10-20T19:15:00Z","v":2608,"vw":60.394606},{"c":60.42,"h":60.44,"l":60.42,"n":4,"o":60.44,"t":"2026-10-20T19:30:00Z","v":301,"vw":60.429756},{"c":60.37,"h":60.45,"l":60.37,"n":187,"o":60.45,"t":"2026-10-20T19:45:00Z","v":7346,"vw":60.394738},{"c":60.38,"h":60.46,"l":60.38,"n":16,"o":60.46,"t":"2026-10-20T20:00:00Z","v":868,"vw":60.394426},{"c":60.44,"h":60.44,"l":60.44,"n":2,"o":60.44,"t":"2026-10-20T23:30:00Z","v":139,"vw":60.44},{"c":60.98,"h":61,"l":60.5,"n":13,"o":60.5,"t":"2026-10-21T09:00:00Z","v":3070,"vw":60.722667},{"c":60.7,"h":60.97,"l":60.66,"n":20,"o":60.75,"t":"2026-10-21T09:15:00Z","v":12610,"vw":60.814365},{"c":60.99,"h":60.99,"l":60.65,"n":11,"o":60.7,"t":"2026-10-21T09:30:00Z","v":1901,"vw":60.833684},{"c":61.22,"h":61.22,"l":61.22,"n":2,"o":61.22,"t":"2026-10-21T10:45:00Z","v":200,"vw":61.22},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-21T11:00:00Z","v":162,"vw":61},{"c":60.46,"h":60.49,"l":60.46,"n":32,"o":60.49,"t":"2026-10-21T13:30:00Z","v":834,"vw":60.483373},{"c":60.345,"h":60.39,"l":60.345,"n":5,"o":60.39,"t":"2026-10-21T13:45:00Z","v":435,"vw":60.379535},{"c":60.665,"h":60.665,"l":60.49,"n":15,"o":60.49,"t":"2026-10-21T14:00:00Z","v":1081,"vw":60.528767},{"c":60.66,"h":60.725,"l":60.66,"n":34,"o":60.68,"t":"2026-10-21T14:15:00Z","v":1776,"vw":60.709513},{"c":60.72,"h":60.74,"l":60.72,"n":6,"o":60.74,"t":"2026-10-21T14:30:00Z","v":257,"vw":60.73},{"c":60.68,"h":60.75,"l":60.68,"n":7,"o":60.75,"t":"2026-10-21T14:45:00Z","v":459,"vw":60.699273},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-21T15:00:00Z","v":100,"vw":60.69},{"c":60.38,"h":60.64,"l":60.38,"n":41,"o":60.615,"t":"2026-10-21T15:15:00Z","v":3280,"vw":60.528566},{"c":60.2201,"h":60.2201,"l":60.2201,"n":4,"o":60.2201,"t":"2026-10-21T15:30:00Z","v":203,"vw":60.2201},{"c":60.295,"h":60.33,"l":60.295,"n":3,"o":60.33,"t":"2026-10-21T15:45:00Z","v":373,"vw":60.307027},{"c":60.335,"h":60.335,"l":60.2115,"n":14,"o":60.23,"t":"2026-10-21T16:00:00Z","v":3429,"vw":60.264385},{"c":60.18,"h":60.29,"l":60.01,"n":83,"o":60.285,"t":"2026-10-21T16:30:00Z","v":5546,"vw":60.254747},{"c":60.14,"h":60.14,"l":60.07,"n":36,"o":60.07,"t":"2026-10-21T17:00:00Z","v":2101,"vw":60.135192},{"c":60.245,"h":60.245,"l":60.2,"n":21,"o":60.2,"t":"2026-10-21T17:15:00Z","v":2110,"vw":60.229152},{"c":60.195,"h":60.195,"l":60.195,"n":14,"o":60.195,"t":"2026-10-21T17:45:00Z","v":928,"vw":60.195},{"c":60.19,"h":60.19,"l":60.19,"n":5,"o":60.19,"t":"2026-10-21T18:00:00Z","v":116,"vw":60.19},{"c":60.27,"h":60.3,"l":60.27,"n":14,"o":60.3,"t":"2026-10-21T18:15:00Z","v":412,"vw":60.2775},{"c":60.26,"h":60.26,"l":60.26,"n":6,"o":60.26,"t":"2026-10-21T18:30:00Z","v":105,"vw":60.26},{"c":60.5,"h":60.5,"l":60.22,"n":6,"o":60.22,"t":"2026-10-21T18:45:00Z","v":808,"vw":60.421729},{"c":60.6706,"h":60.72,"l":60.6706,"n":9,"o":60.72,"t":"2026-10-21T19:00:00Z","v":373,"vw":60.7031},{"c":60.56,"h":60.56,"l":60.52,"n":16,"o":60.56,"t":"2026-10-21T19:15:00Z","v":598,"vw":60.544},{"c":60.44,"h":60.44,"l":60.4301,"n":28,"o":60.44,"t":"2026-10-21T19:30:00Z","v":616,"vw":60.436256},{"c":60.42,"h":60.48,"l":60.41,"n":38,"o":60.41,"t":"2026-10-21T19:45:00Z","v":1633,"vw":60.439377},{"c":61,"h":61,"l":60.7,"n":6,"o":60.8,"t":"2026-10-22T08:30:00Z","v":411,"vw":60.8},{"c":61.36,"h":61.36,"l":61,"n":3,"o":61,"t":"2026-10-22T08:45:00Z","v":700,"vw":61.257143},{"c":61.025,"h":61.025,"l":61.02,"n":2,"o":61.02,"t":"2026-10-22T11:00:00Z","v":393,"vw":61.021883},{"c":61.2,"h":61.2,"l":61.2,"n":1,"o":61.2,"t":"2026-10-22T13:15:00Z","v":800,"vw":61.2},{"c":61.1488,"h":61.318,"l":61.12,"n":76,"o":61.23,"t":"2026-10-22T13:30:00Z","v":9401,"vw":61.242496},{"c":60.96,"h":61.07,"l":60.891,"n":49,"o":61.04,"t":"2026-10-22T13:45:00Z","v":3540,"vw":60.977295},{"c":60.96,"h":60.98,"l":60.92,"n":18,"o":60.92,"t":"2026-10-22T14:00:00Z","v":1737,"vw":60.954917},{"c":60.79,"h":60.94,"l":60.79,"n":8,"o":60.94,"t":"2026-10-22T14:15:00Z","v":418,"vw":60.87},{"c":60.67,"h":60.76,"l":60.58,"n":28,"o":60.6668,"t":"2026-10-22T14:30:00Z","v":3118,"vw":60.697157},{"c":60.69,"h":60.69,"l":60.62,"n":6,"o":60.62,"t":"2026-10-22T14:45:00Z","v":1002,"vw":60.674},{"c":60.58,"h":60.72,"l":60.58,"n":29,"o":60.66,"t":"2026-10-22T15:00:00Z","v":2698,"vw":60.692495},{"c":60.46,"h":60.55,"l":60.46,"n":10,"o":60.5385,"t":"2026-10-22T15:15:00Z","v":687,"vw":60.5297},{"c":60.41,"h":60.46,"l":60.4,"n":39,"o":60.4,"t":"2026-10-22T15:30:00Z","v":3685,"vw":60.418844},{"c":60.3601,"h":60.445,"l":60.3601,"n":8,"o":60.445,"t":"2026-10-22T15:45:00Z","v":878,"vw":60.411275},{"c":60.65,"h":60.65,"l":60.5584,"n":13,"o":60.5644,"t":"2026-10-22T16:00:00Z","v":1765,"vw":60.609181},{"c":60.6,"h":60.6,"l":60.55,"n":5,"o":60.55,"t":"2026-10-22T16:30:00Z","v":449,"vw":60.56238},{"c":60.69,"h":60.705,"l":60.61,"n":42,"o":60.62,"t":"2026-10-22T16:45:00Z","v":11316,"vw":60.689639},{"c":60.675,"h":60.7304,"l":60.6492,"n":34,"o":60.69,"t":"2026-10-22T17:00:00Z","v":7368,"vw":60.693579},{"c":60.62,"h":60.68,"l":60.62,"n":8,"o":60.68,"t":"2026-10-22T17:15:00Z","v":3813,"vw":60.668944},{"c":60.76,"h":60.76,"l":60.62,"n":3,"o":60.62,"t":"2026-10-22T17:30:00Z","v":300,"vw":60.693333},{"c":60.85,"h":60.85,"l":60.8,"n":2,"o":60.8,"t":"2026-10-22T17:45:00Z","v":200,"vw":60.825},{"c":60.69,"h":60.75,"l":60.63,"n":8,"o":60.75,"t":"2026-10-22T18:00:00Z","v":946,"vw":60.655556},{"c":60.5026,"h":60.61,"l":60.5009,"n":8,"o":60.61,"t":"2026-10-22T18:15:00Z","v":1261,"vw":60.520216},{"c":60.58,"h":60.59,"l":60.57,"n":5,"o":60.57,"t":"2026-10-22T18:30:00Z","v":309,"vw":60.58},{"c":60.68,"h":60.69,"l":60.64,"n":16,"o":60.69,"t":"2026-10-22T18:45:00Z","v":2852,"vw":60.679306},{"c":60.65,"h":60.695,"l":60.65,"n":18,"o":60.67,"t":"2026-10-22T19:00:00Z","v":1899,"vw":60.682561},{"c":60.56,"h":60.61,"l":60.56,"n":9,"o":60.61,"t":"2026-10-22T19:15:00Z","v":706,"vw":60.598333},{"c":60.55,"h":60.62,"l":60.55,"n":64,"o":60.55,"t":"2026-10-22T19:30:00Z","v":42984,"vw":60.603708},{"c":60.59,"h":60.6275,"l":60.56,"n":60,"o":60.6006,"t":"2026-10-22T19:45:00Z","v":3932,"vw":60.60733},{"c":60.5,"h":60.5,"l":60.5,"n":3,"o":60.5,"t":"2026-10-22T20:00:00Z","v":1030,"vw":60.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.42308712737763593,"strike":75.38257452447282,"iv":0.559904890074463,"gamma":0.01844458780957797,"theta":-0.029606188993347236,"vega":0.029917964561065376,"rho":0.004285444228798898,"breakevenPct":25.112496537135566},{"delta":0.15,"premium":0.4093385378100329,"strike":68.73541512401314,"iv":0.3623857903009122,"gamma":0.04544084777213925,"theta":-0.023748373847436992,"vega":0.03929361672847004,"rho":0.006465701290656115,"breakevenPct":14.119085099559612},{"delta":0.2,"premium":0.4733444494194219,"strike":64.7332929112021,"iv":0.25357578819443355,"gamma":0.06404254934164233,"theta":-0.022094488246058572,"vega":0.04746506629694923,"rho":0.008638362325600833,"breakevenPct":7.619470804788783},{"delta":0.25,"premium":0.6479740908942356,"strike":64.09827603311187,"iv":0.2630419505621324,"gamma":0.07057242872650502,"theta":-0.026367079308102784,"vega":0.05404855748016168,"rho":0.010801360441846347,"breakevenPct":6.85963050669434},{"delta":0.3,"premium":0.7589164242925196,"strike":63.16083575707481,"iv":0.24234718116635984,"gamma":0.08410081322129272,"theta":-0.026668887728001935,"vega":0.05929058232565486,"rho":0.013051529143919867,"breakevenPct":5.495547419322195},{"delta":0.35,"premium":0.8730280748663101,"strike":62.43983957219251,"iv":0.22516029411764707,"gamma":0.09624679144385026,"theta":-0.0266,"vega":0.06295681818181818,"rho":0.015269869570312119,"breakevenPct":4.4939225071114395},{"delta":0.4,"premium":0.9761734693877551,"strike":61.82551020408163,"iv":0.20833448979591837,"gamma":0.10878571428571429,"theta":-0.02611142857142857,"vega":0.06570602040816326,"rho":0.017481595363849262,"breakevenPct":3.650245376249194},{"delta":0.45,"premium":1.052704081632653,"strike":61.31530612244898,"iv":0.188844693877551,"gamma":0.12307142857142857,"theta":-0.024682857142857142,"vega":0.06718561224489795,"rho":0.019698369317737986,"breakevenPct":2.9344944777713002},{"delta":0.5,"premium":1.176662844036697,"strike":60.853975535168196,"iv":0.1768,"gamma":0.13116987767584098,"theta":-0.0238,"vega":0.06770573394495412,"rho":0.0219331357741511,"breakevenPct":2.3776834117921943},{"delta":0.55,"premium":1.3773509174311926,"strike":60.4717125382263,"iv":0.1768,"gamma":0.1292585626911315,"theta":-0.0238,"vega":0.066673623853211,"rho":0.0241970105199885,"breakevenPct":2.078005373258771},{"delta":0.6,"premium":1.578038990825688,"strike":60.0894495412844,"iv":0.1768,"gamma":0.12734724770642203,"theta":-0.0238,"vega":0.06564151376146789,"rho":0.0264608852658259,"breakevenPct":1.7783273347253483},{"delta":0.65,"premium":1.8630994671403198,"strike":59.65985790408526,"iv":0.1795891651865009,"gamma":0.11968898756660747,"theta":-0.023425843694493784,"vega":0.06257682060390764,"rho":0.028710642240031906,"breakevenPct":1.5397877062643586},{"delta":0.7,"premium":2.1739342806394313,"strike":59.215808170515096,"iv":0.1832303730017762,"gamma":0.11027513321492009,"theta":-0.02293738898756661,"vega":0.058891207815275314,"rho":0.030956086474601158,"breakevenPct":1.3199248244834598},{"delta":0.75,"premium":2.5883850931677017,"strike":58.68074534161491,"iv":0.18975689440993787,"gamma":0.09775055900621119,"theta":-0.02218919254658385,"vega":0.05390745341614907,"rho":0.03314701662688402,"breakevenPct":1.1208622458864612},{"delta":0.8,"premium":3.1008074534161496,"strike":58.059627329192544,"iv":0.19901155279503108,"gamma":0.08228472049689439,"theta":-0.021195403726708074,"vega":0.04769627329192546,"rho":0.03528640233560426,"breakevenPct":0.9414668800275474},{"delta":0.85,"premium":3.8472804891719155,"strike":57.12839938853511,"iv":0.206540545465546,"gamma":0.06511828551751232,"theta":-0.01645067192388406,"vega":0.0387859014406988,"rho":0.037377620548640696,"breakevenPct":0.6365404814441606},{"delta":0.9,"premium":4.61860846391961,"strike":56.164239420100486,"iv":0.21388628159999956,"gamma":0.04777125622272506,"theta":-0.01130760989278235,"vega":0.029588889760055876,"rho":0.03946372362939213,"breakevenPct":0.3182833537218914}],"put":[{"delta":0.1,"premium":0.5532864758141094,"strike":49.13145903256437,"iv":0.6351643840154142,"gamma":0.01621318587824294,"theta":-0.03203648623739592,"vega":0.029924727478260332,"rho":-0.005420217183253443,"breakevenPct":19.82476884510602},{"delta":0.15,"premium":0.720956449446971,"strike":52.94608599262628,"iv":0.5096032260957227,"gamma":0.026833364572075066,"theta":-0.03381487091298773,"vega":0.03975610585991114,"rho":-0.008071802460355465,"breakevenPct":13.805694762866306},{"delta":0.2,"premium":1.0572023723815969,"strike":54.49078673457669,"iv":0.5063314460814196,"gamma":0.03215595112304899,"theta":-0.0402435878769029,"vega":0.04746744092500544,"rho":-0.010770652603963824,"breakevenPct":11.81121577455836},{"delta":0.25,"premium":1.5695283018867925,"strike":55.33773584905661,"iv":0.5613018867924529,"gamma":0.03306622641509434,"theta":-0.05068264150943396,"vega":0.054092641509433964,"rho":-0.013562009074960853,"breakevenPct":11.25894116657896},{"delta":0.3,"premium":1.9280193236714978,"strike":56.71980676328502,"iv":0.5466347826086958,"gamma":0.03739082125603864,"theta":-0.05370917874396136,"vega":0.05936763285024155,"rho":-0.01629451298468482,"breakevenPct":9.56958666510394},{"delta":0.35,"premium":2.420556745182013,"strike":57.94646680942184,"iv":0.5504706638115631,"gamma":0.03938394004282655,"theta":-0.05748950749464668,"vega":0.06321263383297644,"rho":-0.019109330649473996,"breakevenPct":8.357963254266672},{"delta":0.4,"premium":3.190409207161126,"strike":59.0843989769821,"iv":0.5925882352941176,"gamma":0.038139641943734016,"theta":-0.064423273657289,"vega":0.06592659846547315,"rho":-0.02211900260276015,"breakevenPct":7.750470754545356},{"delta":0.45,"premium":4.53613738178198,"strike":60.70681931309109,"iv":0.6597489298158288,"gamma":0.03535390741662519,"theta":-0.07269402687904429,"vega":0.06707381781981085,"rho":-0.02557474150218639,"breakevenPct":7.293807672373151},{"delta":0.5,"premium":6.776057740169237,"strike":63.19561971129915,"iv":0.7553437531110004,"gamma":0.03167048282727725,"theta":-0.08182792434046789,"vega":0.06627740169238427,"rho":-0.02972904572796988,"breakevenPct":6.883046755025724},{"delta":0.55,"premium":9.015978098556495,"strike":65.68442010950722,"iv":0.8509385764061722,"gamma":0.027987058237929317,"theta":-0.0909618218018915,"vega":0.0654809855649577,"rho":-0.033883349953753375,"breakevenPct":6.472285837678297},{"delta":0.6,"premium":11.25589845694375,"strike":68.17322050771529,"iv":0.9465333997013439,"gamma":0.024303633648581388,"theta":-0.10009571926331508,"vega":0.06468456943753112,"rho":-0.038037654179536855,"breakevenPct":6.06152492033087},{"delta":0.65,"premium":14.52925,"strike":71.6625,"iv":1.07465475,"gamma":0.020303250000000002,"theta":-0.111056,"vega":0.063169,"rho":-0.04300963422230689,"breakevenPct":5.705149364581617},{"delta":0.7,"premium":22.574590163934424,"strike":79.77459016393443,"iv":1.348656967213115,"gamma":0.015121721311475409,"theta":-0.1310590163934426,"vega":0.05939016393442623,"rho":-0.0517648313253129,"breakevenPct":5.594982670407659}]},"raw":{"call":[{"delta":0.1,"premium":0.42308712737763593,"strike":75.38257452447282,"iv":0.559904890074463,"gamma":0.01844458780957797,"theta":-0.029606188993347236,"vega":0.029917964561065376,"rho":0.004285444228798898,"breakevenPct":25.112496537135566},{"delta":0.15,"premium":0.4093385378100329,"strike":68.73541512401314,"iv":0.3623857903009122,"gamma":0.04544084777213925,"theta":-0.023748373847436992,"vega":0.03929361672847004,"rho":0.006465701290656115,"breakevenPct":14.119085099559612},{"delta":0.2,"premium":0.4733444494194219,"strike":64.7332929112021,"iv":0.25357578819443355,"gamma":0.06404254934164233,"theta":-0.022094488246058572,"vega":0.04746506629694923,"rho":0.008638362325600833,"breakevenPct":7.619470804788783},{"delta":0.25,"premium":0.6479740908942356,"strike":64.09827603311187,"iv":0.2630419505621324,"gamma":0.07057242872650502,"theta":-0.026367079308102784,"vega":0.05404855748016168,"rho":0.010801360441846347,"breakevenPct":6.85963050669434},{"delta":0.3,"premium":0.7589164242925196,"strike":63.16083575707481,"iv":0.24234718116635984,"gamma":0.08410081322129272,"theta":-0.026668887728001935,"vega":0.05929058232565486,"rho":0.013051529143919867,"breakevenPct":5.495547419322195},{"delta":0.35,"premium":0.8730280748663101,"strike":62.43983957219251,"iv":0.22516029411764707,"gamma":0.09624679144385026,"theta":-0.0266,"vega":0.06295681818181818,"rho":0.015269869570312119,"breakevenPct":4.4939225071114395},{"delta":0.4,"premium":0.9761734693877551,"strike":61.82551020408163,"iv":0.20833448979591837,"gamma":0.10878571428571429,"theta":-0.02611142857142857,"vega":0.06570602040816326,"rho":0.017481595363849262,"breakevenPct":3.650245376249194},{"delta":0.45,"premium":1.052704081632653,"strike":61.31530612244898,"iv":0.188844693877551,"gamma":0.12307142857142857,"theta":-0.024682857142857142,"vega":0.06718561224489795,"rho":0.019698369317737986,"breakevenPct":2.9344944777713002},{"delta":0.5,"premium":1.176662844036697,"strike":60.853975535168196,"iv":0.1768,"gamma":0.13116987767584098,"theta":-0.0238,"vega":0.06770573394495412,"rho":0.0219331357741511,"breakevenPct":2.3776834117921943},{"delta":0.55,"premium":1.3773509174311926,"strike":60.4717125382263,"iv":0.1768,"gamma":0.1292585626911315,"theta":-0.0238,"vega":0.066673623853211,"rho":0.0241970105199885,"breakevenPct":2.078005373258771},{"delta":0.6,"premium":1.578038990825688,"strike":60.0894495412844,"iv":0.1768,"gamma":0.12734724770642203,"theta":-0.0238,"vega":0.06564151376146789,"rho":0.0264608852658259,"breakevenPct":1.7783273347253483},{"delta":0.65,"premium":1.8630994671403198,"strike":59.65985790408526,"iv":0.1795891651865009,"gamma":0.11968898756660747,"theta":-0.023425843694493784,"vega":0.06257682060390764,"rho":0.028710642240031906,"breakevenPct":1.5397877062643586},{"delta":0.7,"premium":2.1739342806394313,"strike":59.215808170515096,"iv":0.1832303730017762,"gamma":0.11027513321492009,"theta":-0.02293738898756661,"vega":0.058891207815275314,"rho":0.030956086474601158,"breakevenPct":1.3199248244834598},{"delta":0.75,"premium":2.5883850931677017,"strike":58.68074534161491,"iv":0.18975689440993787,"gamma":0.09775055900621119,"theta":-0.02218919254658385,"vega":0.05390745341614907,"rho":0.03314701662688402,"breakevenPct":1.1208622458864612},{"delta":0.8,"premium":3.1008074534161496,"strike":58.059627329192544,"iv":0.19901155279503108,"gamma":0.08228472049689439,"theta":-0.021195403726708074,"vega":0.04769627329192546,"rho":0.03528640233560426,"breakevenPct":0.9414668800275474},{"delta":0.85,"premium":3.8472804891719155,"strike":57.12839938853511,"iv":0.206540545465546,"gamma":0.06511828551751232,"theta":-0.01645067192388406,"vega":0.0387859014406988,"rho":0.037377620548640696,"breakevenPct":0.6365404814441606},{"delta":0.9,"premium":4.61860846391961,"strike":56.164239420100486,"iv":0.21388628159999956,"gamma":0.04777125622272506,"theta":-0.01130760989278235,"vega":0.029588889760055876,"rho":0.03946372362939213,"breakevenPct":0.3182833537218914}],"put":[{"delta":0.1,"premium":0.5532864758141094,"strike":49.13145903256437,"iv":0.6351643840154142,"gamma":0.01621318587824294,"theta":-0.03203648623739592,"vega":0.029924727478260332,"rho":-0.005420217183253443,"breakevenPct":19.82476884510602},{"delta":0.15,"premium":0.720956449446971,"strike":52.94608599262628,"iv":0.5096032260957227,"gamma":0.026833364572075066,"theta":-0.03381487091298773,"vega":0.03975610585991114,"rho":-0.008071802460355465,"breakevenPct":13.805694762866306},{"delta":0.2,"premium":1.0572023723815969,"strike":54.49078673457669,"iv":0.5063314460814196,"gamma":0.03215595112304899,"theta":-0.0402435878769029,"vega":0.04746744092500544,"rho":-0.010770652603963824,"breakevenPct":11.81121577455836},{"delta":0.25,"premium":1.5695283018867925,"strike":55.33773584905661,"iv":0.5613018867924529,"gamma":0.03306622641509434,"theta":-0.05068264150943396,"vega":0.054092641509433964,"rho":-0.013562009074960853,"breakevenPct":11.25894116657896},{"delta":0.3,"premium":1.9280193236714978,"strike":56.71980676328502,"iv":0.5466347826086958,"gamma":0.03739082125603864,"theta":-0.05370917874396136,"vega":0.05936763285024155,"rho":-0.01629451298468482,"breakevenPct":9.56958666510394},{"delta":0.35,"premium":2.420556745182013,"strike":57.94646680942184,"iv":0.5504706638115631,"gamma":0.03938394004282655,"theta":-0.05748950749464668,"vega":0.06321263383297644,"rho":-0.019109330649473996,"breakevenPct":8.357963254266672},{"delta":0.4,"premium":3.190409207161126,"strike":59.0843989769821,"iv":0.5925882352941176,"gamma":0.038139641943734016,"theta":-0.064423273657289,"vega":0.06592659846547315,"rho":-0.02211900260276015,"breakevenPct":7.750470754545356},{"delta":0.45,"premium":4.53613738178198,"strike":60.70681931309109,"iv":0.6597489298158288,"gamma":0.03535390741662519,"theta":-0.07269402687904429,"vega":0.06707381781981085,"rho":-0.02557474150218639,"breakevenPct":7.293807672373151},{"delta":0.5,"premium":6.776057740169237,"strike":63.19561971129915,"iv":0.7553437531110004,"gamma":0.03167048282727725,"theta":-0.08182792434046789,"vega":0.06627740169238427,"rho":-0.02972904572796988,"breakevenPct":6.883046755025724},{"delta":0.55,"premium":9.015978098556495,"strike":65.68442010950722,"iv":0.8509385764061722,"gamma":0.027987058237929317,"theta":-0.0909618218018915,"vega":0.0654809855649577,"rho":-0.033883349953753375,"breakevenPct":6.472285837678297},{"delta":0.6,"premium":11.25589845694375,"strike":68.17322050771529,"iv":0.9465333997013439,"gamma":0.024303633648581388,"theta":-0.10009571926331508,"vega":0.06468456943753112,"rho":-0.038037654179536855,"breakevenPct":6.06152492033087},{"delta":0.65,"premium":14.52925,"strike":71.6625,"iv":1.07465475,"gamma":0.020303250000000002,"theta":-0.111056,"vega":0.063169,"rho":-0.04300963422230689,"breakevenPct":5.705149364581617},{"delta":0.7,"premium":22.574590163934424,"strike":79.77459016393443,"iv":1.348656967213115,"gamma":0.015121721311475409,"theta":-0.1310590163934426,"vega":0.05939016393442623,"rho":-0.0517648313253129,"breakevenPct":5.594982670407659}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}