{"symbol":"PFIX","url":"https://intraalpha.com/companies/PFIX","capturedAt":"2026-10-23T03:16:35.721Z","state":"ready","quote":{"symbol":"PFIX","last_price":57,"prev_close":58.87,"regular_close":57,"change":-1.87,"change_pct":-3.1765,"regular_change":-1.87,"regular_change_pct":-3.1765,"extended_change":0,"extended_change_pct":0,"bid":55.38,"ask":57.2,"bid_size":100,"ask_size":400,"volume":1020820,"vwap":57.190976,"open":58.15,"high":58.7499,"low":56.65,"close":57,"trade_count":5194,"last_trade_at":"2026-10-23T00:00:00.070889964Z","last_quote_at":"2026-10-23T00:00:00.216658838Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:31.611296642-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":217500000,"net_expense_ratio":0.005,"portfolio_turnover":0,"dividend_yield":0.0187,"inception_date":"2021-05-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:35.379125+00:00"},"optionObservedAt":"2026-10-22T19:54:58.661Z","bars":[{"c":59.64,"h":59.67,"l":59.64,"n":2,"o":59.67,"t":"2026-10-16T11:15:00Z","v":200,"vw":59.655},{"c":59.7,"h":59.7,"l":59.7,"n":1,"o":59.7,"t":"2026-10-16T11:35:00Z","v":500,"vw":59.7},{"c":61.7257,"h":61.7257,"l":61.7257,"n":1,"o":61.7257,"t":"2026-10-16T11:40:00Z","v":200,"vw":61.7257},{"c":59.4,"h":59.4,"l":59.4,"n":2,"o":59.4,"t":"2026-10-16T13:05:00Z","v":102,"vw":59.4},{"c":59.74,"h":59.75,"l":59.43,"n":119,"o":59.58,"t":"2026-10-16T13:30:00Z","v":40419,"vw":59.559268},{"c":59.37,"h":59.71,"l":59.23,"n":133,"o":59.66,"t":"2026-10-16T13:35:00Z","v":11431,"vw":59.496262},{"c":59.29,"h":59.385,"l":59.28,"n":65,"o":59.37,"t":"2026-10-16T13:40:00Z","v":3772,"vw":59.331917},{"c":59.31,"h":59.45,"l":59.25,"n":98,"o":59.3,"t":"2026-10-16T13:45:00Z","v":8696,"vw":59.288546},{"c":58.95,"h":59.38,"l":58.95,"n":116,"o":59.38,"t":"2026-10-16T13:50:00Z","v":18893,"vw":59.122813},{"c":58.75,"h":59,"l":58.71,"n":74,"o":59,"t":"2026-10-16T13:55:00Z","v":12113,"vw":58.850811},{"c":58.68,"h":58.89,"l":58.51,"n":140,"o":58.76,"t":"2026-10-16T14:00:00Z","v":31114,"vw":58.656607},{"c":58.73,"h":58.895,"l":58.63,"n":147,"o":58.72,"t":"2026-10-16T14:05:00Z","v":12328,"vw":58.744495},{"c":58.6257,"h":58.68,"l":58.59,"n":22,"o":58.64,"t":"2026-10-16T14:10:00Z","v":3441,"vw":58.629792},{"c":58.71,"h":58.74,"l":58.6,"n":43,"o":58.6416,"t":"2026-10-16T14:15:00Z","v":2590,"vw":58.680831},{"c":58.9799,"h":58.9799,"l":58.85,"n":7,"o":58.85,"t":"2026-10-16T14:20:00Z","v":843,"vw":58.87165},{"c":58.7,"h":58.91,"l":58.7,"n":37,"o":58.91,"t":"2026-10-16T14:25:00Z","v":1131,"vw":58.784667},{"c":58.9924,"h":58.9924,"l":58.71,"n":45,"o":58.71,"t":"2026-10-16T14:30:00Z","v":3931,"vw":58.876133},{"c":59.04,"h":59.05,"l":59.04,"n":15,"o":59.04,"t":"2026-10-16T14:35:00Z","v":1120,"vw":59.0425},{"c":58.97,"h":59.05,"l":58.97,"n":53,"o":59.05,"t":"2026-10-16T14:40:00Z","v":1186,"vw":59.006422},{"c":59.075,"h":59.075,"l":58.97,"n":11,"o":58.97,"t":"2026-10-16T14:45:00Z","v":1090,"vw":59.017069},{"c":58.8319,"h":59.17,"l":58.8319,"n":43,"o":59.075,"t":"2026-10-16T14:50:00Z","v":5174,"vw":59.08434},{"c":58.7701,"h":59.06,"l":58.7701,"n":25,"o":58.7701,"t":"2026-10-16T14:55:00Z","v":1295,"vw":58.868524},{"c":58.875,"h":58.9,"l":58.8287,"n":21,"o":58.9,"t":"2026-10-16T15:00:00Z","v":1250,"vw":58.880574},{"c":58.61,"h":58.875,"l":58.61,"n":67,"o":58.875,"t":"2026-10-16T15:05:00Z","v":3683,"vw":58.767825},{"c":58.7,"h":58.77,"l":58.63,"n":40,"o":58.74,"t":"2026-10-16T15:10:00Z","v":12553,"vw":58.722537},{"c":58.8,"h":58.8,"l":58.8,"n":8,"o":58.8,"t":"2026-10-16T15:15:00Z","v":1226,"vw":58.8},{"c":58.74,"h":58.74,"l":58.7,"n":23,"o":58.74,"t":"2026-10-16T15:20:00Z","v":2870,"vw":58.72252},{"c":58.74,"h":58.83,"l":58.74,"n":13,"o":58.74,"t":"2026-10-16T15:25:00Z","v":826,"vw":58.76},{"c":58.69,"h":58.76,"l":58.66,"n":18,"o":58.76,"t":"2026-10-16T15:30:00Z","v":4862,"vw":58.705639},{"c":58.65,"h":58.75,"l":58.62,"n":50,"o":58.725,"t":"2026-10-16T15:35:00Z","v":9847,"vw":58.66644},{"c":58.605,"h":58.68,"l":58.51,"n":73,"o":58.67,"t":"2026-10-16T15:40:00Z","v":10117,"vw":58.597736},{"c":58.71,"h":58.71,"l":58.605,"n":20,"o":58.605,"t":"2026-10-16T15:45:00Z","v":1033,"vw":58.628333},{"c":58.68,"h":58.77,"l":58.68,"n":8,"o":58.77,"t":"2026-10-16T15:50:00Z","v":465,"vw":58.725},{"c":58.75,"h":58.76,"l":58.74,"n":15,"o":58.75,"t":"2026-10-16T15:55:00Z","v":1094,"vw":58.748889},{"c":59.065,"h":59.065,"l":58.855,"n":31,"o":58.86,"t":"2026-10-16T16:00:00Z","v":2892,"vw":58.979054},{"c":59.2,"h":59.21,"l":58.95,"n":70,"o":58.95,"t":"2026-10-16T16:05:00Z","v":15596,"vw":59.063993},{"c":59.15,"h":59.29,"l":59.07,"n":171,"o":59.135,"t":"2026-10-16T16:10:00Z","v":43308,"vw":59.120032},{"c":59.0775,"h":59.26,"l":59.05,"n":142,"o":59.17,"t":"2026-10-16T16:15:00Z","v":58988,"vw":59.152996},{"c":59.1,"h":59.16,"l":59.03,"n":41,"o":59.075,"t":"2026-10-16T16:20:00Z","v":4653,"vw":59.120139},{"c":59.11,"h":59.18,"l":59.1,"n":44,"o":59.13,"t":"2026-10-16T16:25:00Z","v":5986,"vw":59.125678},{"c":59.23,"h":59.3778,"l":59.2,"n":65,"o":59.2,"t":"2026-10-16T16:30:00Z","v":8059,"vw":59.245113},{"c":59.24,"h":59.26,"l":59.2,"n":9,"o":59.21,"t":"2026-10-16T16:35:00Z","v":5802,"vw":59.229356},{"c":59.3099,"h":59.3099,"l":59.11,"n":14,"o":59.23,"t":"2026-10-16T16:40:00Z","v":2768,"vw":59.136396},{"c":59.13,"h":59.2383,"l":59.13,"n":18,"o":59.14,"t":"2026-10-16T16:45:00Z","v":2828,"vw":59.158445},{"c":59.2,"h":59.23,"l":59.11,"n":34,"o":59.188,"t":"2026-10-16T16:50:00Z","v":10031,"vw":59.182904},{"c":59.16,"h":59.16,"l":59.16,"n":2,"o":59.16,"t":"2026-10-16T16:55:00Z","v":152,"vw":59.16},{"c":59.185,"h":59.185,"l":59.11,"n":21,"o":59.15,"t":"2026-10-16T17:00:00Z","v":3067,"vw":59.140915},{"c":58.84,"h":59.09,"l":58.715,"n":81,"o":59.09,"t":"2026-10-16T17:05:00Z","v":20620,"vw":58.922184},{"c":58.89,"h":59,"l":58.8,"n":32,"o":58.85,"t":"2026-10-16T17:10:00Z","v":6984,"vw":58.886829},{"c":59,"h":59,"l":58.53,"n":27,"o":58.85,"t":"2026-10-16T17:15:00Z","v":5955,"vw":58.880836},{"c":58.86,"h":59.0444,"l":58.6505,"n":33,"o":58.805,"t":"2026-10-16T17:20:00Z","v":8688,"vw":58.86769},{"c":58.91,"h":58.98,"l":58.8,"n":22,"o":58.98,"t":"2026-10-16T17:25:00Z","v":4061,"vw":58.862733},{"c":58.885,"h":59.04,"l":58.695,"n":68,"o":58.83,"t":"2026-10-16T17:30:00Z","v":20294,"vw":58.841783},{"c":58.86,"h":59,"l":58.82,"n":29,"o":58.895,"t":"2026-10-16T17:35:00Z","v":5909,"vw":58.891221},{"c":58.67,"h":58.77,"l":58.67,"n":26,"o":58.77,"t":"2026-10-16T17:40:00Z","v":2008,"vw":58.72003},{"c":58.815,"h":58.86,"l":58.78,"n":37,"o":58.78,"t":"2026-10-16T17:45:00Z","v":2096,"vw":58.816725},{"c":58.84,"h":58.86,"l":58.68,"n":58,"o":58.68,"t":"2026-10-16T17:50:00Z","v":5457,"vw":58.781957},{"c":58.8,"h":58.9,"l":58.775,"n":58,"o":58.84,"t":"2026-10-16T17:55:00Z","v":9253,"vw":58.851621},{"c":58.83,"h":58.87,"l":58.66,"n":72,"o":58.85,"t":"2026-10-16T18:00:00Z","v":7202,"vw":58.776786},{"c":58.76,"h":58.85,"l":58.7,"n":66,"o":58.8,"t":"2026-10-16T18:05:00Z","v":10646,"vw":58.792043},{"c":58.83,"h":58.85,"l":58.71,"n":63,"o":58.82,"t":"2026-10-16T18:10:00Z","v":24136,"vw":58.799947},{"c":58.745,"h":58.745,"l":58.71,"n":28,"o":58.715,"t":"2026-10-16T18:15:00Z","v":1251,"vw":58.721816},{"c":58.85,"h":58.86,"l":58.71,"n":94,"o":58.71,"t":"2026-10-16T18:20:00Z","v":18874,"vw":58.803179},{"c":58.765,"h":58.9203,"l":58.73,"n":63,"o":58.78,"t":"2026-10-16T18:25:00Z","v":4642,"vw":58.826806},{"c":58.92,"h":58.92,"l":58.8,"n":42,"o":58.87,"t":"2026-10-16T18:30:00Z","v":2208,"vw":58.861277},{"c":58.825,"h":58.825,"l":58.8,"n":9,"o":58.8,"t":"2026-10-16T18:35:00Z","v":526,"vw":58.811702},{"c":58.8,"h":58.9,"l":58.63,"n":44,"o":58.8,"t":"2026-10-16T18:40:00Z","v":3278,"vw":58.789841},{"c":58.805,"h":58.805,"l":58.805,"n":4,"o":58.805,"t":"2026-10-16T18:45:00Z","v":150,"vw":58.805},{"c":58.68,"h":58.84,"l":58.61,"n":11,"o":58.84,"t":"2026-10-16T18:50:00Z","v":932,"vw":58.722667},{"c":58.82,"h":58.82,"l":58.6,"n":60,"o":58.64,"t":"2026-10-16T18:55:00Z","v":4009,"vw":58.758635},{"c":58.76,"h":58.87,"l":58.675,"n":112,"o":58.7,"t":"2026-10-16T19:00:00Z","v":17662,"vw":58.772186},{"c":58.67,"h":58.93,"l":58.65,"n":25,"o":58.68,"t":"2026-10-16T19:05:00Z","v":5382,"vw":58.711379},{"c":58.745,"h":58.745,"l":58.64,"n":37,"o":58.65,"t":"2026-10-16T19:10:00Z","v":2922,"vw":58.655259},{"c":58.81,"h":58.81,"l":58.655,"n":20,"o":58.69,"t":"2026-10-16T19:15:00Z","v":4908,"vw":58.700935},{"c":58.71,"h":58.81,"l":58.71,"n":20,"o":58.74,"t":"2026-10-16T19:20:00Z","v":3098,"vw":58.769523},{"c":58.71,"h":58.79,"l":58.64,"n":40,"o":58.71,"t":"2026-10-16T19:25:00Z","v":8320,"vw":58.74367},{"c":58.67,"h":58.75,"l":58.62,"n":46,"o":58.72,"t":"2026-10-16T19:30:00Z","v":5572,"vw":58.681623},{"c":58.6,"h":58.67,"l":58.6,"n":17,"o":58.67,"t":"2026-10-16T19:35:00Z","v":1145,"vw":58.612277},{"c":58.6,"h":58.67,"l":58.6,"n":41,"o":58.64,"t":"2026-10-16T19:40:00Z","v":2868,"vw":58.653779},{"c":58.67,"h":58.74,"l":58.62,"n":42,"o":58.69,"t":"2026-10-16T19:45:00Z","v":3511,"vw":58.680888},{"c":58.81,"h":58.81,"l":58.6,"n":62,"o":58.68,"t":"2026-10-16T19:50:00Z","v":6970,"vw":58.759435},{"c":58.7,"h":58.93,"l":58.6,"n":143,"o":58.705,"t":"2026-10-16T19:55:00Z","v":18509,"vw":58.855018},{"c":59.02,"h":59.02,"l":58.6,"n":10,"o":58.6,"t":"2026-10-16T20:00:00Z","v":1804,"vw":58.755556},{"c":59.4,"h":59.4,"l":59.29,"n":4,"o":59.29,"t":"2026-10-19T12:05:00Z","v":300,"vw":59.345},{"c":59.18,"h":59.3,"l":59.18,"n":4,"o":59.3,"t":"2026-10-19T13:20:00Z","v":400,"vw":59.22},{"c":59.02,"h":59.16,"l":58.87,"n":42,"o":59,"t":"2026-10-19T13:30:00Z","v":37575,"vw":59.014623},{"c":58.92,"h":59.01,"l":58.9,"n":27,"o":59.01,"t":"2026-10-19T13:35:00Z","v":7322,"vw":58.936568},{"c":59.3,"h":59.53,"l":58.9167,"n":130,"o":58.9167,"t":"2026-10-19T13:40:00Z","v":51624,"vw":59.153177},{"c":59.37,"h":59.69,"l":59.07,"n":171,"o":59.25,"t":"2026-10-19T13:45:00Z","v":80014,"vw":59.248051},{"c":59.375,"h":59.38,"l":59.21,"n":69,"o":59.32,"t":"2026-10-19T13:50:00Z","v":16847,"vw":59.286071},{"c":59.3,"h":59.44,"l":59.1994,"n":66,"o":59.28,"t":"2026-10-19T13:55:00Z","v":15525,"vw":59.302965},{"c":59.33,"h":59.46,"l":59.3,"n":18,"o":59.31,"t":"2026-10-19T14:00:00Z","v":12966,"vw":59.327644},{"c":59.27,"h":59.32,"l":59.27,"n":36,"o":59.28,"t":"2026-10-19T14:05:00Z","v":6944,"vw":59.304531},{"c":59.225,"h":59.225,"l":59.225,"n":17,"o":59.225,"t":"2026-10-19T14:10:00Z","v":742,"vw":59.225},{"c":59.3,"h":59.3199,"l":59.21,"n":36,"o":59.31,"t":"2026-10-19T14:15:00Z","v":12965,"vw":59.247427},{"c":59.23,"h":59.3,"l":59.19,"n":19,"o":59.19,"t":"2026-10-19T14:20:00Z","v":8767,"vw":59.202668},{"c":59.25,"h":59.3,"l":59.2,"n":8,"o":59.2,"t":"2026-10-19T14:25:00Z","v":971,"vw":59.248274},{"c":59.43,"h":59.49,"l":59.2,"n":152,"o":59.32,"t":"2026-10-19T14:30:00Z","v":39983,"vw":59.337417},{"c":59.38,"h":59.44,"l":59.36,"n":207,"o":59.4,"t":"2026-10-19T14:35:00Z","v":34482,"vw":59.411854},{"c":59.48,"h":59.54,"l":59.4,"n":31,"o":59.4264,"t":"2026-10-19T14:40:00Z","v":6179,"vw":59.492786},{"c":59.5,"h":59.62,"l":59.45,"n":22,"o":59.55,"t":"2026-10-19T14:45:00Z","v":2236,"vw":59.51445},{"c":59.45,"h":59.48,"l":59.45,"n":22,"o":59.47,"t":"2026-10-19T14:50:00Z","v":1293,"vw":59.472667},{"c":59.41,"h":59.45,"l":59.37,"n":73,"o":59.45,"t":"2026-10-19T14:55:00Z","v":7186,"vw":59.405648},{"c":59.45,"h":59.45,"l":59.45,"n":4,"o":59.45,"t":"2026-10-19T15:00:00Z","v":202,"vw":59.45},{"c":59.4151,"h":59.52,"l":59.3328,"n":59,"o":59.5,"t":"2026-10-19T15:05:00Z","v":43725,"vw":59.453873},{"c":59.3,"h":59.43,"l":59.3,"n":50,"o":59.4,"t":"2026-10-19T15:10:00Z","v":19071,"vw":59.391644},{"c":59.34,"h":59.34,"l":59.34,"n":1,"o":59.34,"t":"2026-10-19T15:15:00Z","v":122,"vw":59.34},{"c":59.38,"h":59.46,"l":59.38,"n":36,"o":59.38,"t":"2026-10-19T15:20:00Z","v":18847,"vw":59.435374},{"c":59.28,"h":59.41,"l":59.28,"n":23,"o":59.36,"t":"2026-10-19T15:25:00Z","v":2111,"vw":59.353616},{"c":59.34,"h":59.41,"l":59.29,"n":23,"o":59.38,"t":"2026-10-19T15:30:00Z","v":3827,"vw":59.363113},{"c":59.38,"h":59.4,"l":59.325,"n":16,"o":59.4,"t":"2026-10-19T15:35:00Z","v":3344,"vw":59.387815},{"c":59.55,"h":59.55,"l":59.375,"n":88,"o":59.38,"t":"2026-10-19T15:40:00Z","v":40626,"vw":59.479218},{"c":59.43,"h":59.47,"l":59.33,"n":33,"o":59.47,"t":"2026-10-19T15:45:00Z","v":15897,"vw":59.409891},{"c":59.51,"h":59.51,"l":59.33,"n":39,"o":59.43,"t":"2026-10-19T15:50:00Z","v":16958,"vw":59.470709},{"c":59.45,"h":59.47,"l":59.44,"n":14,"o":59.44,"t":"2026-10-19T15:55:00Z","v":4332,"vw":59.449595},{"c":59.42,"h":59.52,"l":59.42,"n":16,"o":59.5,"t":"2026-10-19T16:00:00Z","v":4616,"vw":59.512344},{"c":59.61,"h":59.715,"l":59.46,"n":49,"o":59.52,"t":"2026-10-19T16:05:00Z","v":33314,"vw":59.544439},{"c":59.6599,"h":59.73,"l":59.47,"n":103,"o":59.61,"t":"2026-10-19T16:10:00Z","v":57001,"vw":59.568626},{"c":59.59,"h":59.64,"l":59.28,"n":24,"o":59.56,"t":"2026-10-19T16:15:00Z","v":13203,"vw":59.567022},{"c":59.605,"h":59.61,"l":59.605,"n":12,"o":59.605,"t":"2026-10-19T16:20:00Z","v":610,"vw":59.606134},{"c":59.61,"h":59.61,"l":59.47,"n":81,"o":59.56,"t":"2026-10-19T16:25:00Z","v":32496,"vw":59.558663},{"c":59.66,"h":59.84,"l":59.59,"n":114,"o":59.595,"t":"2026-10-19T16:30:00Z","v":71746,"vw":59.676761},{"c":59.545,"h":59.7,"l":59.545,"n":56,"o":59.65,"t":"2026-10-19T16:35:00Z","v":26315,"vw":59.662691},{"c":59.61,"h":59.61,"l":59.485,"n":32,"o":59.545,"t":"2026-10-19T16:40:00Z","v":10415,"vw":59.561299},{"c":59.43,"h":59.5,"l":59.43,"n":38,"o":59.47,"t":"2026-10-19T16:45:00Z","v":2381,"vw":59.462381},{"c":59.475,"h":59.56,"l":59.41,"n":40,"o":59.47,"t":"2026-10-19T16:50:00Z","v":14967,"vw":59.52951},{"c":59.51,"h":59.51,"l":59.45,"n":24,"o":59.475,"t":"2026-10-19T16:55:00Z","v":1652,"vw":59.470833},{"c":59.55,"h":59.565,"l":59.43,"n":54,"o":59.5,"t":"2026-10-19T17:00:00Z","v":13993,"vw":59.532297},{"c":59.56,"h":59.61,"l":59.4101,"n":45,"o":59.53,"t":"2026-10-19T17:05:00Z","v":20321,"vw":59.552477},{"c":59.54,"h":59.63,"l":59.41,"n":124,"o":59.5,"t":"2026-10-19T17:10:00Z","v":39379,"vw":59.549244},{"c":59.53,"h":59.6,"l":59.4,"n":93,"o":59.44,"t":"2026-10-19T17:15:00Z","v":21257,"vw":59.522793},{"c":59.395,"h":59.54,"l":59.395,"n":35,"o":59.54,"t":"2026-10-19T17:20:00Z","v":2502,"vw":59.442293},{"c":59.425,"h":59.64,"l":59.42,"n":94,"o":59.49,"t":"2026-10-19T17:30:00Z","v":26615,"vw":59.539162},{"c":59.455,"h":59.49,"l":59.425,"n":56,"o":59.425,"t":"2026-10-19T17:35:00Z","v":3206,"vw":59.4355},{"c":59.44,"h":59.44,"l":59.415,"n":9,"o":59.4225,"t":"2026-10-19T17:40:00Z","v":567,"vw":59.423889},{"c":59.39,"h":59.53,"l":59.31,"n":109,"o":59.44,"t":"2026-10-19T17:45:00Z","v":17182,"vw":59.439884},{"c":59.31,"h":59.5,"l":59.31,"n":60,"o":59.4,"t":"2026-10-19T17:50:00Z","v":14858,"vw":59.422379},{"c":59.3,"h":59.38,"l":59.16,"n":210,"o":59.34,"t":"2026-10-19T17:55:00Z","v":59597,"vw":59.310653},{"c":59.295,"h":59.38,"l":59.25,"n":59,"o":59.35,"t":"2026-10-19T18:00:00Z","v":9836,"vw":59.336823},{"c":59.285,"h":59.38,"l":59.285,"n":42,"o":59.3,"t":"2026-10-19T18:05:00Z","v":10276,"vw":59.346086},{"c":59.33,"h":59.36,"l":59.16,"n":95,"o":59.31,"t":"2026-10-19T18:10:00Z","v":14114,"vw":59.284963},{"c":59.33,"h":59.33,"l":59.14,"n":51,"o":59.26,"t":"2026-10-19T18:15:00Z","v":14064,"vw":59.2689},{"c":59.165,"h":59.36,"l":59.12,"n":193,"o":59.2,"t":"2026-10-19T18:20:00Z","v":54905,"vw":59.284631},{"c":59.165,"h":59.27,"l":59.13,"n":80,"o":59.165,"t":"2026-10-19T18:25:00Z","v":17506,"vw":59.229792},{"c":59.13,"h":59.24,"l":59.125,"n":35,"o":59.18,"t":"2026-10-19T18:30:00Z","v":7110,"vw":59.210417},{"c":59.15,"h":59.23,"l":59.1,"n":50,"o":59.15,"t":"2026-10-19T18:35:00Z","v":6728,"vw":59.20661},{"c":59.1575,"h":59.24,"l":59.09,"n":41,"o":59.15,"t":"2026-10-19T18:40:00Z","v":21368,"vw":59.184321},{"c":59.15,"h":59.155,"l":59.15,"n":20,"o":59.155,"t":"2026-10-19T18:45:00Z","v":1732,"vw":59.150665},{"c":59.17,"h":59.17,"l":59.14,"n":53,"o":59.15,"t":"2026-10-19T18:50:00Z","v":4171,"vw":59.157896},{"c":59.23,"h":59.27,"l":59.15,"n":60,"o":59.15,"t":"2026-10-19T18:55:00Z","v":13945,"vw":59.211434},{"c":59.38,"h":59.38,"l":59.21,"n":205,"o":59.21,"t":"2026-10-19T19:00:00Z","v":43654,"vw":59.332718},{"c":59.46,"h":59.64,"l":59.265,"n":128,"o":59.265,"t":"2026-10-19T19:05:00Z","v":36120,"vw":59.405497},{"c":59.89,"h":59.89,"l":59.5,"n":137,"o":59.52,"t":"2026-10-19T19:10:00Z","v":33965,"vw":59.657949},{"c":59.805,"h":59.91,"l":59.755,"n":30,"o":59.83,"t":"2026-10-19T19:15:00Z","v":8118,"vw":59.821618},{"c":59.92,"h":59.92,"l":59.77,"n":63,"o":59.7975,"t":"2026-10-19T19:20:00Z","v":7029,"vw":59.848066},{"c":59.88,"h":60,"l":59.8666,"n":53,"o":59.9,"t":"2026-10-19T19:25:00Z","v":14627,"vw":59.90232},{"c":59.99,"h":60.0299,"l":59.86,"n":63,"o":59.87,"t":"2026-10-19T19:30:00Z","v":9978,"vw":59.927617},{"c":60.08,"h":60.21,"l":59.93,"n":152,"o":60.03,"t":"2026-10-19T19:35:00Z","v":61803,"vw":60.079703},{"c":59.95,"h":60.19,"l":59.94,"n":97,"o":60.04,"t":"2026-10-19T19:40:00Z","v":30877,"vw":60.075159},{"c":60.03,"h":60.08,"l":59.93,"n":89,"o":59.94,"t":"2026-10-19T19:45:00Z","v":12041,"vw":59.979361},{"c":59.97,"h":59.98,"l":59.885,"n":66,"o":59.98,"t":"2026-10-19T19:50:00Z","v":3745,"vw":59.920168},{"c":60,"h":60,"l":59.87,"n":95,"o":59.94,"t":"2026-10-19T19:55:00Z","v":11072,"vw":59.930855},{"c":60.4,"h":60.4,"l":59.95,"n":16,"o":60.04,"t":"2026-10-19T20:00:00Z","v":3427,"vw":60.071029},{"c":60.39,"h":60.39,"l":60.39,"n":3,"o":60.39,"t":"2026-10-19T23:35:00Z","v":150,"vw":60.39},{"c":59.06,"h":59.935,"l":59.01,"n":252,"o":59.37,"t":"2026-10-20T13:30:00Z","v":43805,"vw":59.251531},{"c":59.06,"h":59.14,"l":58.86,"n":116,"o":59.01,"t":"2026-10-20T13:35:00Z","v":38097,"vw":59.040659},{"c":58.88,"h":59.09,"l":58.865,"n":100,"o":59.02,"t":"2026-10-20T13:40:00Z","v":22865,"vw":59.016724},{"c":58.85,"h":58.99,"l":58.85,"n":84,"o":58.92,"t":"2026-10-20T13:45:00Z","v":13371,"vw":58.940826},{"c":58.88,"h":58.93,"l":58.75,"n":91,"o":58.9,"t":"2026-10-20T13:50:00Z","v":33014,"vw":58.877447},{"c":58.805,"h":58.8351,"l":58.805,"n":17,"o":58.82,"t":"2026-10-20T13:55:00Z","v":2889,"vw":58.819019},{"c":59,"h":59,"l":58.69,"n":27,"o":58.89,"t":"2026-10-20T14:00:00Z","v":13861,"vw":58.901798},{"c":59.1299,"h":59.1299,"l":58.9,"n":24,"o":59.01,"t":"2026-10-20T14:05:00Z","v":5614,"vw":58.991181},{"c":58.91,"h":59.04,"l":58.9,"n":52,"o":59.02,"t":"2026-10-20T14:10:00Z","v":11598,"vw":59.009712},{"c":58.75,"h":59.0316,"l":58.73,"n":93,"o":59.0316,"t":"2026-10-20T14:15:00Z","v":27087,"vw":58.91785},{"c":58.65,"h":58.9599,"l":58.56,"n":169,"o":58.75,"t":"2026-10-20T14:20:00Z","v":15138,"vw":58.674585},{"c":58.51,"h":58.64,"l":58.429,"n":76,"o":58.64,"t":"2026-10-20T14:25:00Z","v":6953,"vw":58.561654},{"c":58.4125,"h":58.61,"l":58.1726,"n":80,"o":58.53,"t":"2026-10-20T14:30:00Z","v":31454,"vw":58.498121},{"c":58.71,"h":58.71,"l":58.46,"n":23,"o":58.46,"t":"2026-10-20T14:35:00Z","v":6935,"vw":58.508268},{"c":58.92,"h":58.93,"l":58.475,"n":124,"o":58.78,"t":"2026-10-20T14:40:00Z","v":27694,"vw":58.695442},{"c":59,"h":59.1999,"l":58.81,"n":120,"o":58.81,"t":"2026-10-20T14:45:00Z","v":24618,"vw":59.015122},{"c":59.1199,"h":59.2,"l":58.91,"n":151,"o":58.99,"t":"2026-10-20T14:50:00Z","v":70404,"vw":59.028749},{"c":59.03,"h":59.185,"l":59.03,"n":23,"o":59.17,"t":"2026-10-20T14:55:00Z","v":2310,"vw":59.143175},{"c":58.88,"h":59.085,"l":58.75,"n":47,"o":59.03,"t":"2026-10-20T15:00:00Z","v":6696,"vw":58.958514},{"c":58.85,"h":58.91,"l":58.76,"n":21,"o":58.84,"t":"2026-10-20T15:05:00Z","v":10236,"vw":58.857701},{"c":58.95,"h":59.1,"l":58.815,"n":69,"o":58.815,"t":"2026-10-20T15:10:00Z","v":18443,"vw":58.92901},{"c":59,"h":59.15,"l":58.95,"n":61,"o":59.075,"t":"2026-10-20T15:15:00Z","v":7658,"vw":59.001609},{"c":59.06,"h":59.12,"l":58.885,"n":78,"o":58.93,"t":"2026-10-20T15:20:00Z","v":21206,"vw":58.953769},{"c":59.13,"h":59.1999,"l":59,"n":50,"o":59.085,"t":"2026-10-20T15:25:00Z","v":32033,"vw":59.055071},{"c":59.18,"h":59.19,"l":59.02,"n":88,"o":59.13,"t":"2026-10-20T15:30:00Z","v":21688,"vw":59.072731},{"c":59.24,"h":59.24,"l":59.075,"n":33,"o":59.11,"t":"2026-10-20T15:35:00Z","v":10422,"vw":59.118747},{"c":59.05,"h":59.21,"l":59.01,"n":20,"o":59.135,"t":"2026-10-20T15:40:00Z","v":5383,"vw":59.158325},{"c":59.2,"h":59.23,"l":59.14,"n":19,"o":59.23,"t":"2026-10-20T15:45:00Z","v":7775,"vw":59.204068},{"c":59.14,"h":59.43,"l":59.06,"n":51,"o":59.15,"t":"2026-10-20T15:50:00Z","v":18216,"vw":59.193166},{"c":59.2,"h":59.24,"l":59.2,"n":17,"o":59.21,"t":"2026-10-20T15:55:00Z","v":7153,"vw":59.227572},{"c":59.25,"h":59.25,"l":59.1101,"n":12,"o":59.1101,"t":"2026-10-20T16:00:00Z","v":2610,"vw":59.216158},{"c":59.29,"h":59.31,"l":59.1486,"n":17,"o":59.1486,"t":"2026-10-20T16:05:00Z","v":8850,"vw":59.247019},{"c":59.29,"h":59.29,"l":59.205,"n":19,"o":59.29,"t":"2026-10-20T16:10:00Z","v":1434,"vw":59.242037},{"c":59.42,"h":59.495,"l":59.23,"n":151,"o":59.29,"t":"2026-10-20T16:15:00Z","v":74336,"vw":59.311637},{"c":59.15,"h":59.615,"l":59.135,"n":144,"o":59.51,"t":"2026-10-20T16:20:00Z","v":52281,"vw":59.311723},{"c":59.25,"h":59.28,"l":59.16,"n":52,"o":59.25,"t":"2026-10-20T16:25:00Z","v":11845,"vw":59.249244},{"c":59.42,"h":59.48,"l":59.24,"n":64,"o":59.24,"t":"2026-10-20T16:30:00Z","v":41119,"vw":59.345993},{"c":59.445,"h":59.49,"l":59.33,"n":41,"o":59.42,"t":"2026-10-20T16:35:00Z","v":10273,"vw":59.389391},{"c":59.28,"h":59.28,"l":59.28,"n":3,"o":59.28,"t":"2026-10-20T16:40:00Z","v":150,"vw":59.28},{"c":59.33,"h":59.35,"l":59.29,"n":8,"o":59.34,"t":"2026-10-20T16:45:00Z","v":2355,"vw":59.339462},{"c":59.2643,"h":59.29,"l":59.2643,"n":9,"o":59.29,"t":"2026-10-20T16:50:00Z","v":543,"vw":59.27715},{"c":59.28,"h":59.36,"l":59.24,"n":45,"o":59.29,"t":"2026-10-20T16:55:00Z","v":30147,"vw":59.305619},{"c":59.36,"h":59.36,"l":59.248,"n":8,"o":59.248,"t":"2026-10-20T17:00:00Z","v":2638,"vw":59.268404},{"c":59.37,"h":59.37,"l":59.32,"n":14,"o":59.32,"t":"2026-10-20T17:10:00Z","v":3251,"vw":59.329035},{"c":59.27,"h":59.28,"l":59.27,"n":6,"o":59.28,"t":"2026-10-20T17:15:00Z","v":2349,"vw":59.279091},{"c":59.18,"h":59.29,"l":59.18,"n":17,"o":59.22,"t":"2026-10-20T17:20:00Z","v":4827,"vw":59.251286},{"c":59.03,"h":59.12,"l":59.025,"n":16,"o":59.1,"t":"2026-10-20T17:30:00Z","v":4685,"vw":59.096256},{"c":58.93,"h":59,"l":58.93,"n":23,"o":58.97,"t":"2026-10-20T17:35:00Z","v":5599,"vw":58.981972},{"c":58.97,"h":58.97,"l":58.9,"n":11,"o":58.97,"t":"2026-10-20T17:45:00Z","v":965,"vw":58.929453},{"c":59.03,"h":59.09,"l":59.03,"n":11,"o":59.04,"t":"2026-10-20T17:50:00Z","v":4560,"vw":59.067674},{"c":59.14,"h":59.15,"l":59.01,"n":19,"o":59.015,"t":"2026-10-20T17:55:00Z","v":9224,"vw":59.102167},{"c":59.2,"h":59.21,"l":59.13,"n":15,"o":59.14,"t":"2026-10-20T18:00:00Z","v":4759,"vw":59.143111},{"c":59.17,"h":59.2,"l":59.1,"n":20,"o":59.2,"t":"2026-10-20T18:05:00Z","v":8716,"vw":59.141429},{"c":59.14,"h":59.14,"l":59.02,"n":9,"o":59.1,"t":"2026-10-20T18:10:00Z","v":4855,"vw":59.112975},{"c":59.315,"h":59.315,"l":59.1399,"n":14,"o":59.14,"t":"2026-10-20T18:15:00Z","v":11010,"vw":59.154567},{"c":59.225,"h":59.31,"l":59.0001,"n":27,"o":59.31,"t":"2026-10-20T18:20:00Z","v":9828,"vw":59.184751},{"c":59.015,"h":59.29,"l":59.015,"n":41,"o":59.22,"t":"2026-10-20T18:25:00Z","v":16044,"vw":59.208532},{"c":59.19,"h":59.4199,"l":59.03,"n":17,"o":59.03,"t":"2026-10-20T18:30:00Z","v":4732,"vw":59.200493},{"c":59.055,"h":59.4199,"l":59.05,"n":27,"o":59.4199,"t":"2026-10-20T18:35:00Z","v":12847,"vw":59.204184},{"c":59.08,"h":59.13,"l":59.08,"n":2,"o":59.13,"t":"2026-10-20T18:40:00Z","v":200,"vw":59.105},{"c":59.22,"h":59.22,"l":59.1,"n":17,"o":59.13,"t":"2026-10-20T18:45:00Z","v":107479,"vw":59.197864},{"c":59.37,"h":59.405,"l":59.27,"n":100,"o":59.38,"t":"2026-10-20T18:50:00Z","v":15122,"vw":59.331729},{"c":59.34,"h":59.38,"l":59.3,"n":187,"o":59.36,"t":"2026-10-20T18:55:00Z","v":50188,"vw":59.340795},{"c":59.275,"h":59.335,"l":59.25,"n":99,"o":59.32,"t":"2026-10-20T19:00:00Z","v":20457,"vw":59.288469},{"c":59.2,"h":59.34,"l":59.2,"n":125,"o":59.275,"t":"2026-10-20T19:05:00Z","v":14483,"vw":59.298604},{"c":59.33,"h":59.33,"l":59.07,"n":59,"o":59.24,"t":"2026-10-20T19:10:00Z","v":2752,"vw":59.232895},{"c":59.24,"h":59.4293,"l":59.165,"n":82,"o":59.3,"t":"2026-10-20T19:15:00Z","v":42324,"vw":59.270456},{"c":59.28,"h":59.295,"l":59.17,"n":15,"o":59.22,"t":"2026-10-20T19:20:00Z","v":1511,"vw":59.232601},{"c":59.14,"h":59.4297,"l":59.13,"n":123,"o":59.25,"t":"2026-10-20T19:25:00Z","v":22503,"vw":59.222901},{"c":59.27,"h":59.84,"l":59.17,"n":94,"o":59.1775,"t":"2026-10-20T19:30:00Z","v":9882,"vw":59.255414},{"c":59.18,"h":59.285,"l":59.17,"n":146,"o":59.27,"t":"2026-10-20T19:35:00Z","v":8144,"vw":59.204066},{"c":59.14,"h":59.635,"l":59.11,"n":80,"o":59.21,"t":"2026-10-20T19:40:00Z","v":14146,"vw":59.230579},{"c":59.23,"h":59.6125,"l":59.08,"n":105,"o":59.15,"t":"2026-10-20T19:45:00Z","v":43673,"vw":59.178873},{"c":59.33,"h":59.385,"l":58.995,"n":102,"o":59.0775,"t":"2026-10-20T19:50:00Z","v":23832,"vw":59.193838},{"c":59.16,"h":59.295,"l":59.12,"n":49,"o":59.21,"t":"2026-10-20T19:55:00Z","v":6705,"vw":59.214182},{"c":59.12,"h":59.29,"l":59.06,"n":9,"o":59.06,"t":"2026-10-20T20:00:00Z","v":914,"vw":59.108352},{"c":59.23,"h":59.23,"l":59.23,"n":1,"o":59.23,"t":"2026-10-21T12:30:00Z","v":100,"vw":59.23},{"c":59.06,"h":59.75,"l":58.835,"n":99,"o":58.9,"t":"2026-10-21T13:30:00Z","v":49345,"vw":59.074925},{"c":58.6575,"h":59.01,"l":58.655,"n":50,"o":59.01,"t":"2026-10-21T13:35:00Z","v":9124,"vw":58.849448},{"c":58.685,"h":58.75,"l":58.655,"n":32,"o":58.73,"t":"2026-10-21T13:40:00Z","v":4610,"vw":58.701889},{"c":58.78,"h":58.885,"l":58.64,"n":117,"o":58.685,"t":"2026-10-21T13:45:00Z","v":21928,"vw":58.771137},{"c":58.78,"h":58.81,"l":58.715,"n":109,"o":58.76,"t":"2026-10-21T13:50:00Z","v":8725,"vw":58.779104},{"c":58.84,"h":58.84,"l":58.78,"n":32,"o":58.78,"t":"2026-10-21T13:55:00Z","v":3976,"vw":58.796427},{"c":58.84,"h":59.02,"l":58.765,"n":184,"o":58.8987,"t":"2026-10-21T14:00:00Z","v":24324,"vw":58.922965},{"c":59.0075,"h":59.02,"l":58.83,"n":33,"o":58.9718,"t":"2026-10-21T14:05:00Z","v":8038,"vw":58.97745},{"c":58.99,"h":59.2,"l":58.885,"n":181,"o":58.885,"t":"2026-10-21T14:10:00Z","v":73020,"vw":59.001706},{"c":58.99,"h":59.05,"l":58.935,"n":29,"o":58.97,"t":"2026-10-21T14:15:00Z","v":8056,"vw":59.000301},{"c":59.08,"h":59.08,"l":58.98,"n":5,"o":58.98,"t":"2026-10-21T14:20:00Z","v":400,"vw":59.02},{"c":59,"h":59.165,"l":58.93,"n":85,"o":59.03,"t":"2026-10-21T14:25:00Z","v":39833,"vw":59.008448},{"c":58.95,"h":59.1699,"l":58.95,"n":15,"o":59.055,"t":"2026-10-21T14:30:00Z","v":5675,"vw":59.013741},{"c":59.02,"h":59.18,"l":58.92,"n":328,"o":59.03,"t":"2026-10-21T14:35:00Z","v":80667,"vw":59.036761},{"c":59.0625,"h":59.0625,"l":58.93,"n":148,"o":59.02,"t":"2026-10-21T14:40:00Z","v":19798,"vw":59.019386},{"c":59.015,"h":59.1325,"l":58.91,"n":151,"o":59.1325,"t":"2026-10-21T14:45:00Z","v":57839,"vw":59.018183},{"c":59.05,"h":59.09,"l":59.015,"n":25,"o":59.05,"t":"2026-10-21T14:50:00Z","v":6222,"vw":59.052438},{"c":59.03,"h":59.03,"l":59.03,"n":3,"o":59.03,"t":"2026-10-21T14:55:00Z","v":285,"vw":59.03},{"c":59.285,"h":59.415,"l":58.9578,"n":85,"o":59.05,"t":"2026-10-21T15:00:00Z","v":29266,"vw":59.17397},{"c":59.254,"h":59.275,"l":59.2,"n":23,"o":59.23,"t":"2026-10-21T15:05:00Z","v":9953,"vw":59.231673},{"c":59.295,"h":59.345,"l":59.25,"n":47,"o":59.29,"t":"2026-10-21T15:10:00Z","v":12030,"vw":59.271205},{"c":59.37,"h":59.37,"l":59.26,"n":20,"o":59.26,"t":"2026-10-21T15:15:00Z","v":5550,"vw":59.276481},{"c":59.225,"h":59.225,"l":59.225,"n":2,"o":59.225,"t":"2026-10-21T15:20:00Z","v":301,"vw":59.225},{"c":59.065,"h":59.365,"l":59.055,"n":60,"o":59.225,"t":"2026-10-21T15:25:00Z","v":14534,"vw":59.158563},{"c":59.085,"h":59.15,"l":59.0025,"n":40,"o":59.11,"t":"2026-10-21T15:30:00Z","v":10791,"vw":59.055742},{"c":59.085,"h":59.17,"l":59.085,"n":5,"o":59.17,"t":"2026-10-21T15:35:00Z","v":975,"vw":59.129549},{"c":59.13,"h":59.205,"l":59.08,"n":17,"o":59.205,"t":"2026-10-21T15:40:00Z","v":8923,"vw":59.121155},{"c":59.11,"h":59.235,"l":59.05,"n":59,"o":59.09,"t":"2026-10-21T15:45:00Z","v":23284,"vw":59.09781},{"c":59.11,"h":59.345,"l":59.08,"n":68,"o":59.09,"t":"2026-10-21T15:50:00Z","v":28582,"vw":59.144327},{"c":59.13,"h":59.13,"l":59.06,"n":21,"o":59.1,"t":"2026-10-21T15:55:00Z","v":16715,"vw":59.092783},{"c":59.06,"h":59.12,"l":59.05,"n":14,"o":59.12,"t":"2026-10-21T16:00:00Z","v":4938,"vw":59.076353},{"c":59.06,"h":59.06,"l":59.06,"n":5,"o":59.06,"t":"2026-10-21T16:05:00Z","v":261,"vw":59.06},{"c":59.06,"h":59.06,"l":59.02,"n":11,"o":59.02,"t":"2026-10-21T16:10:00Z","v":657,"vw":59.051786},{"c":58.97,"h":59.03,"l":58.97,"n":46,"o":59.02,"t":"2026-10-21T16:15:00Z","v":19521,"vw":59.000851},{"c":58.99,"h":59,"l":58.99,"n":3,"o":59,"t":"2026-10-21T16:20:00Z","v":300,"vw":58.993333},{"c":59,"h":59,"l":58.99,"n":11,"o":58.99,"t":"2026-10-21T16:25:00Z","v":2286,"vw":58.991857},{"c":59,"h":59.02,"l":58.96,"n":11,"o":58.99,"t":"2026-10-21T16:30:00Z","v":5724,"vw":58.982861},{"c":58.87,"h":58.95,"l":58.87,"n":24,"o":58.95,"t":"2026-10-21T16:35:00Z","v":1954,"vw":58.935101},{"c":58.85,"h":58.89,"l":58.82,"n":16,"o":58.82,"t":"2026-10-21T16:40:00Z","v":5305,"vw":58.874615},{"c":58.9,"h":58.97,"l":58.75,"n":68,"o":58.76,"t":"2026-10-21T16:55:00Z","v":29250,"vw":58.866851},{"c":58.9,"h":58.97,"l":58.87,"n":21,"o":58.93,"t":"2026-10-21T17:00:00Z","v":9900,"vw":58.893258},{"c":58.89,"h":58.89,"l":58.89,"n":6,"o":58.89,"t":"2026-10-21T17:05:00Z","v":396,"vw":58.89},{"c":58.94,"h":58.94,"l":58.94,"n":3,"o":58.94,"t":"2026-10-21T17:10:00Z","v":201,"vw":58.94},{"c":58.89,"h":58.92,"l":58.85,"n":3,"o":58.85,"t":"2026-10-21T17:20:00Z","v":428,"vw":58.886402},{"c":58.85,"h":58.9,"l":58.85,"n":19,"o":58.9,"t":"2026-10-21T17:30:00Z","v":901,"vw":58.875},{"c":58.84,"h":58.88,"l":58.84,"n":7,"o":58.855,"t":"2026-10-21T17:35:00Z","v":779,"vw":58.856383},{"c":58.97,"h":58.97,"l":58.84,"n":5,"o":58.84,"t":"2026-10-21T17:40:00Z","v":795,"vw":58.877325},{"c":58.89,"h":58.93,"l":58.89,"n":11,"o":58.9,"t":"2026-10-21T17:45:00Z","v":7338,"vw":58.903637},{"c":58.85,"h":58.85,"l":58.85,"n":1,"o":58.85,"t":"2026-10-21T17:50:00Z","v":260,"vw":58.85},{"c":58.99,"h":59,"l":58.855,"n":31,"o":58.95,"t":"2026-10-21T17:55:00Z","v":6099,"vw":58.903935},{"c":58.98,"h":59.03,"l":58.82,"n":46,"o":58.94,"t":"2026-10-21T18:05:00Z","v":21941,"vw":58.948829},{"c":58.96,"h":59.12,"l":58.95,"n":119,"o":58.96,"t":"2026-10-21T18:10:00Z","v":49540,"vw":58.982304},{"c":58.98,"h":59.02,"l":58.97,"n":12,"o":59.01,"t":"2026-10-21T18:15:00Z","v":8364,"vw":58.994824},{"c":58.895,"h":58.975,"l":58.895,"n":33,"o":58.955,"t":"2026-10-21T18:20:00Z","v":1513,"vw":58.93765},{"c":58.92,"h":58.92,"l":58.92,"n":2,"o":58.92,"t":"2026-10-21T18:30:00Z","v":200,"vw":58.92},{"c":58.92,"h":58.935,"l":58.92,"n":4,"o":58.935,"t":"2026-10-21T18:35:00Z","v":255,"vw":58.9275},{"c":58.99,"h":58.99,"l":58.96,"n":4,"o":58.98,"t":"2026-10-21T18:40:00Z","v":890,"vw":58.973877},{"c":59.08,"h":59.08,"l":59.01,"n":46,"o":59.03,"t":"2026-10-21T18:45:00Z","v":17241,"vw":59.037513},{"c":59.19,"h":59.24,"l":59.05,"n":47,"o":59.08,"t":"2026-10-21T18:50:00Z","v":20139,"vw":59.117741},{"c":59.29,"h":59.31,"l":59.23,"n":16,"o":59.23,"t":"2026-10-21T18:55:00Z","v":8979,"vw":59.270161},{"c":59.29,"h":59.4,"l":59.245,"n":32,"o":59.4,"t":"2026-10-21T19:00:00Z","v":16803,"vw":59.299206},{"c":59.33,"h":59.33,"l":59.21,"n":112,"o":59.31,"t":"2026-10-21T19:05:00Z","v":187170,"vw":59.280256},{"c":59.26,"h":59.35,"l":59.26,"n":17,"o":59.35,"t":"2026-10-21T19:10:00Z","v":15508,"vw":59.316452},{"c":59.29,"h":59.3025,"l":59.1,"n":25,"o":59.125,"t":"2026-10-21T19:15:00Z","v":6474,"vw":59.205671},{"c":59.2375,"h":59.32,"l":59.21,"n":31,"o":59.245,"t":"2026-10-21T19:20:00Z","v":10423,"vw":59.253215},{"c":59.1925,"h":59.245,"l":59.07,"n":72,"o":59.2375,"t":"2026-10-21T19:25:00Z","v":49863,"vw":59.144643},{"c":59.09,"h":59.2,"l":59.0875,"n":51,"o":59.2,"t":"2026-10-21T19:30:00Z","v":22277,"vw":59.147272},{"c":59.12,"h":59.18,"l":59.12,"n":13,"o":59.145,"t":"2026-10-21T19:35:00Z","v":8850,"vw":59.154974},{"c":59.0501,"h":59.1241,"l":59.0501,"n":8,"o":59.11,"t":"2026-10-21T19:40:00Z","v":581,"vw":59.07688},{"c":59.075,"h":59.2137,"l":58.8775,"n":128,"o":59.2008,"t":"2026-10-21T19:45:00Z","v":40291,"vw":59.068824},{"c":59.11,"h":59.12,"l":58.93,"n":55,"o":58.93,"t":"2026-10-21T19:50:00Z","v":27718,"vw":59.021878},{"c":58.92,"h":59.11,"l":58.915,"n":62,"o":59.07,"t":"2026-10-21T19:55:00Z","v":10724,"vw":59.028603},{"c":58.92,"h":59,"l":58.87,"n":5,"o":58.87,"t":"2026-10-21T20:00:00Z","v":446,"vw":58.910541},{"c":57.411,"h":57.411,"l":57.411,"n":1,"o":57.411,"t":"2026-10-22T13:10:00Z","v":115,"vw":57.411},{"c":57.95,"h":58.7468,"l":57.8,"n":117,"o":58.15,"t":"2026-10-22T13:30:00Z","v":36064,"vw":58.080291},{"c":58.11,"h":58.23,"l":57.949,"n":45,"o":58.1,"t":"2026-10-22T13:35:00Z","v":11530,"vw":58.17231},{"c":58.065,"h":58.11,"l":57.965,"n":96,"o":58.11,"t":"2026-10-22T13:40:00Z","v":5701,"vw":58.016714},{"c":57.7825,"h":58.145,"l":57.66,"n":87,"o":58.13,"t":"2026-10-22T13:45:00Z","v":15545,"vw":57.881909},{"c":57.68,"h":57.88,"l":57.68,"n":85,"o":57.87,"t":"2026-10-22T13:50:00Z","v":8823,"vw":57.828779},{"c":57.935,"h":57.995,"l":57.6,"n":60,"o":57.65,"t":"2026-10-22T13:55:00Z","v":14211,"vw":57.790135},{"c":57.8,"h":57.88,"l":57.65,"n":47,"o":57.87,"t":"2026-10-22T14:00:00Z","v":14620,"vw":57.850849},{"c":57.89,"h":57.93,"l":57.81,"n":25,"o":57.81,"t":"2026-10-22T14:05:00Z","v":10202,"vw":57.891392},{"c":57.73,"h":57.9,"l":57.705,"n":22,"o":57.9,"t":"2026-10-22T14:10:00Z","v":5121,"vw":57.782356},{"c":57.78,"h":57.84,"l":57.73,"n":102,"o":57.78,"t":"2026-10-22T14:15:00Z","v":7787,"vw":57.789739},{"c":57.6,"h":58.7499,"l":57.6,"n":100,"o":58.7499,"t":"2026-10-22T14:20:00Z","v":8981,"vw":57.723881},{"c":57.7,"h":57.84,"l":57.555,"n":141,"o":57.595,"t":"2026-10-22T14:25:00Z","v":32777,"vw":57.732849},{"c":57.69,"h":57.71,"l":57.5428,"n":134,"o":57.68,"t":"2026-10-22T14:30:00Z","v":11947,"vw":57.636709},{"c":57.5712,"h":57.79,"l":57.34,"n":56,"o":57.6,"t":"2026-10-22T14:35:00Z","v":81238,"vw":57.349889},{"c":57.2,"h":57.57,"l":57.1972,"n":454,"o":57.565,"t":"2026-10-22T14:40:00Z","v":53979,"vw":57.307111},{"c":57.07,"h":57.3,"l":57.025,"n":344,"o":57.205,"t":"2026-10-22T14:45:00Z","v":53918,"vw":57.155983},{"c":56.95,"h":57.14,"l":56.95,"n":195,"o":57.07,"t":"2026-10-22T14:50:00Z","v":28222,"vw":57.061647},{"c":57.035,"h":57.07,"l":56.85,"n":158,"o":56.97,"t":"2026-10-22T14:55:00Z","v":26723,"vw":56.970623},{"c":56.92,"h":57.13,"l":56.8001,"n":169,"o":56.97,"t":"2026-10-22T15:00:00Z","v":35832,"vw":56.944608},{"c":56.885,"h":56.96,"l":56.82,"n":138,"o":56.88,"t":"2026-10-22T15:05:00Z","v":16901,"vw":56.905912},{"c":56.915,"h":56.96,"l":56.7902,"n":29,"o":56.925,"t":"2026-10-22T15:10:00Z","v":4178,"vw":56.906209},{"c":56.99,"h":56.99,"l":56.86,"n":52,"o":56.915,"t":"2026-10-22T15:15:00Z","v":9502,"vw":56.920928},{"c":56.905,"h":57.08,"l":56.8001,"n":139,"o":56.98,"t":"2026-10-22T15:20:00Z","v":23031,"vw":56.991438},{"c":56.905,"h":57.17,"l":56.905,"n":86,"o":56.98,"t":"2026-10-22T15:25:00Z","v":11507,"vw":56.969933},{"c":56.96,"h":57.01,"l":56.87,"n":40,"o":56.9,"t":"2026-10-22T15:30:00Z","v":8071,"vw":56.955666},{"c":56.905,"h":56.94,"l":56.87,"n":70,"o":56.8843,"t":"2026-10-22T15:35:00Z","v":7344,"vw":56.908487},{"c":56.785,"h":56.91,"l":56.785,"n":73,"o":56.905,"t":"2026-10-22T15:40:00Z","v":10937,"vw":56.845792},{"c":56.85,"h":56.92,"l":56.75,"n":78,"o":56.87,"t":"2026-10-22T15:45:00Z","v":20769,"vw":56.867926},{"c":56.8,"h":56.92,"l":56.8,"n":64,"o":56.87,"t":"2026-10-22T15:50:00Z","v":13898,"vw":56.854397},{"c":56.88,"h":56.99,"l":56.765,"n":71,"o":56.765,"t":"2026-10-22T15:55:00Z","v":5979,"vw":56.857074},{"c":56.94,"h":57.1,"l":56.91,"n":63,"o":56.91,"t":"2026-10-22T16:00:00Z","v":13431,"vw":56.967606},{"c":56.99,"h":57,"l":56.83,"n":17,"o":56.94,"t":"2026-10-22T16:05:00Z","v":2576,"vw":56.973262},{"c":57.02,"h":57.03,"l":56.9017,"n":54,"o":56.99,"t":"2026-10-22T16:10:00Z","v":7322,"vw":56.989194},{"c":56.7901,"h":57.09,"l":56.7901,"n":25,"o":56.965,"t":"2026-10-22T16:15:00Z","v":1779,"vw":56.981172},{"c":57.075,"h":57.15,"l":56.9238,"n":51,"o":57.04,"t":"2026-10-22T16:20:00Z","v":29061,"vw":56.999622},{"c":57.0725,"h":57.16,"l":57.055,"n":32,"o":57.16,"t":"2026-10-22T16:25:00Z","v":4760,"vw":57.117825},{"c":57.06,"h":57.16,"l":57.06,"n":7,"o":57.16,"t":"2026-10-22T16:30:00Z","v":710,"vw":57.144286},{"c":57.015,"h":57.14,"l":56.9664,"n":60,"o":57.05,"t":"2026-10-22T16:35:00Z","v":23856,"vw":57.09156},{"c":57.05,"h":57.1,"l":56.945,"n":130,"o":57.015,"t":"2026-10-22T16:40:00Z","v":57213,"vw":57.032891},{"c":57.09,"h":57.09,"l":56.97,"n":28,"o":57.05,"t":"2026-10-22T16:45:00Z","v":5476,"vw":57.039583},{"c":57.03,"h":57.12,"l":56.955,"n":32,"o":57.07,"t":"2026-10-22T16:50:00Z","v":14942,"vw":57.087756},{"c":56.95,"h":57.12,"l":56.95,"n":33,"o":57.12,"t":"2026-10-22T16:55:00Z","v":2247,"vw":57.024798},{"c":56.875,"h":57,"l":56.875,"n":23,"o":57,"t":"2026-10-22T17:00:00Z","v":1480,"vw":56.937},{"c":56.93,"h":56.95,"l":56.875,"n":89,"o":56.875,"t":"2026-10-22T17:05:00Z","v":17365,"vw":56.907012},{"c":57.02,"h":57.1,"l":56.94,"n":59,"o":56.95,"t":"2026-10-22T17:10:00Z","v":33749,"vw":56.993937},{"c":57.08,"h":57.125,"l":56.95,"n":23,"o":56.98,"t":"2026-10-22T17:15:00Z","v":10621,"vw":57.058072},{"c":57.2,"h":57.2,"l":57.08,"n":11,"o":57.08,"t":"2026-10-22T17:20:00Z","v":3663,"vw":57.176141},{"c":57.16,"h":57.16,"l":57.16,"n":11,"o":57.16,"t":"2026-10-22T17:25:00Z","v":670,"vw":57.16},{"c":57.23,"h":57.23,"l":57.23,"n":5,"o":57.23,"t":"2026-10-22T17:30:00Z","v":361,"vw":57.23},{"c":57.17,"h":57.23,"l":57.16,"n":29,"o":57.23,"t":"2026-10-22T17:35:00Z","v":3585,"vw":57.199064},{"c":57.1,"h":57.22,"l":57.0896,"n":7,"o":57.0896,"t":"2026-10-22T17:40:00Z","v":1196,"vw":57.171389},{"c":57.025,"h":57.12,"l":57.01,"n":15,"o":57.12,"t":"2026-10-22T17:45:00Z","v":2815,"vw":57.057359},{"c":56.935,"h":57.05,"l":56.915,"n":10,"o":56.915,"t":"2026-10-22T17:50:00Z","v":2600,"vw":56.983537},{"c":56.83,"h":56.88,"l":56.82,"n":35,"o":56.82,"t":"2026-10-22T17:55:00Z","v":4498,"vw":56.852294},{"c":56.89,"h":56.89,"l":56.81,"n":7,"o":56.81,"t":"2026-10-22T18:00:00Z","v":734,"vw":56.832857},{"c":57.125,"h":57.125,"l":56.865,"n":63,"o":56.865,"t":"2026-10-22T18:05:00Z","v":14697,"vw":57.037046},{"c":57.015,"h":57.125,"l":57.01,"n":19,"o":57.1225,"t":"2026-10-22T18:10:00Z","v":8448,"vw":57.043189},{"c":56.95,"h":57.015,"l":56.88,"n":7,"o":57.015,"t":"2026-10-22T18:15:00Z","v":1972,"vw":56.951299},{"c":56.87,"h":56.915,"l":56.8373,"n":24,"o":56.8373,"t":"2026-10-22T18:20:00Z","v":3617,"vw":56.869903},{"c":56.835,"h":56.91,"l":56.82,"n":26,"o":56.8724,"t":"2026-10-22T18:25:00Z","v":12233,"vw":56.873608},{"c":56.79,"h":56.79,"l":56.73,"n":2,"o":56.73,"t":"2026-10-22T18:30:00Z","v":200,"vw":56.76},{"c":56.83,"h":56.89,"l":56.8,"n":24,"o":56.81,"t":"2026-10-22T18:35:00Z","v":1994,"vw":56.857608},{"c":56.77,"h":56.895,"l":56.75,"n":3,"o":56.895,"t":"2026-10-22T18:40:00Z","v":300,"vw":56.805},{"c":56.7908,"h":56.8575,"l":56.7908,"n":9,"o":56.8575,"t":"2026-10-22T18:45:00Z","v":913,"vw":56.822398},{"c":56.885,"h":56.96,"l":56.855,"n":10,"o":56.855,"t":"2026-10-22T18:50:00Z","v":1284,"vw":56.912065},{"c":56.98,"h":56.99,"l":56.855,"n":82,"o":56.855,"t":"2026-10-22T18:55:00Z","v":26705,"vw":56.937059},{"c":56.94,"h":56.98,"l":56.9,"n":18,"o":56.96,"t":"2026-10-22T19:00:00Z","v":5060,"vw":56.956478},{"c":56.87,"h":56.94,"l":56.81,"n":25,"o":56.88,"t":"2026-10-22T19:05:00Z","v":5963,"vw":56.913412},{"c":56.85,"h":56.9,"l":56.85,"n":11,"o":56.9,"t":"2026-10-22T19:10:00Z","v":801,"vw":56.872623},{"c":56.7875,"h":56.83,"l":56.76,"n":19,"o":56.8,"t":"2026-10-22T19:15:00Z","v":5531,"vw":56.808054},{"c":56.7799,"h":56.7799,"l":56.6907,"n":43,"o":56.76,"t":"2026-10-22T19:20:00Z","v":3527,"vw":56.734796},{"c":56.76,"h":56.76,"l":56.65,"n":39,"o":56.66,"t":"2026-10-22T19:25:00Z","v":3679,"vw":56.713432},{"c":56.7175,"h":56.86,"l":56.69,"n":28,"o":56.79,"t":"2026-10-22T19:30:00Z","v":9786,"vw":56.76514},{"c":56.805,"h":56.87,"l":56.715,"n":33,"o":56.72,"t":"2026-10-22T19:35:00Z","v":3672,"vw":56.807159},{"c":56.85,"h":56.93,"l":56.75,"n":46,"o":56.805,"t":"2026-10-22T19:40:00Z","v":12349,"vw":56.881388},{"c":56.945,"h":56.96,"l":56.8533,"n":67,"o":56.955,"t":"2026-10-22T19:45:00Z","v":25692,"vw":56.925501},{"c":56.955,"h":57.03,"l":56.89,"n":75,"o":57,"t":"2026-10-22T19:50:00Z","v":12544,"vw":56.965751},{"c":57.01,"h":57.01,"l":56.9,"n":53,"o":56.92,"t":"2026-10-22T19:55:00Z","v":5246,"vw":56.993786},{"c":57.11,"h":57.12,"l":57,"n":9,"o":57,"t":"2026-10-22T20:00:00Z","v":3900,"vw":57.050821}],"history":[{"c":49.01,"h":49.17,"l":46.85,"n":1154,"o":47,"t":"2024-10-21T04:00:00Z","v":65912,"vw":48.329251},{"c":49,"h":49.2499,"l":48.31,"n":1056,"o":48.49,"t":"2024-10-22T04:00:00Z","v":89535,"vw":49.027016},{"c":49.6,"h":50.88,"l":49.1008,"n":1584,"o":49.82,"t":"2024-10-23T04:00:00Z","v":91867,"vw":49.921701},{"c":48.71,"h":49.97,"l":47.82,"n":909,"o":49.46,"t":"2024-10-24T04:00:00Z","v":37151,"vw":48.907458},{"c":48.52,"h":48.9999,"l":47.1375,"n":793,"o":47.82,"t":"2024-10-25T04:00:00Z","v":35383,"vw":48.086787},{"c":48.51,"h":49.2999,"l":48.03,"n":752,"o":48.16,"t":"2024-10-28T04:00:00Z","v":25035,"vw":48.610728},{"c":49.15,"h":50.5,"l":49.1127,"n":1161,"o":49.65,"t":"2024-10-29T04:00:00Z","v":92849,"vw":49.773096},{"c":48.97,"h":49.1035,"l":47.5205,"n":819,"o":48.2,"t":"2024-10-30T04:00:00Z","v":35848,"vw":48.301018},{"c":48.27,"h":48.9495,"l":47.75,"n":883,"o":48.37,"t":"2024-10-31T04:00:00Z","v":33944,"vw":48.405437},{"c":50,"h":50,"l":47.765,"n":1145,"o":47.9599,"t":"2024-11-01T04:00:00Z","v":158010,"vw":49.716107},{"c":48.55,"h":49.4133,"l":48.21,"n":922,"o":48.36,"t":"2024-11-04T05:00:00Z","v":106934,"vw":49.091513},{"c":47.16,"h":49.4299,"l":47,"n":1095,"o":48.58,"t":"2024-11-05T05:00:00Z","v":78159,"vw":48.305368},{"c":50.9,"h":51.7166,"l":50.31,"n":2027,"o":50.35,"t":"2024-11-06T05:00:00Z","v":157048,"vw":50.882496},{"c":49.01,"h":50.4418,"l":48.53,"n":1226,"o":50.39,"t":"2024-11-07T05:00:00Z","v":65003,"vw":49.334461},{"c":47.74,"h":48.65,"l":47.1201,"n":2217,"o":48.65,"t":"2024-11-08T05:00:00Z","v":187431,"vw":47.868021},{"c":47.64,"h":48.1292,"l":47.224,"n":1332,"o":47.58,"t":"2024-11-11T05:00:00Z","v":116980,"vw":47.739268},{"c":49.25,"h":49.49,"l":47.68,"n":1206,"o":48.74,"t":"2024-11-12T05:00:00Z","v":80509,"vw":48.968893},{"c":50.54,"h":50.79,"l":47.6801,"n":1061,"o":48.2,"t":"2024-11-13T05:00:00Z","v":112013,"vw":49.889809},{"c":49.9,"h":50.44,"l":49.2001,"n":765,"o":49.82,"t":"2024-11-14T05:00:00Z","v":53342,"vw":49.926582},{"c":50.07,"h":51.14,"l":49.95,"n":1235,"o":50.21,"t":"2024-11-15T05:00:00Z","v":62580,"vw":50.368188},{"c":50.2,"h":51.209,"l":49.79,"n":808,"o":51,"t":"2024-11-18T05:00:00Z","v":56207,"vw":50.562056},{"c":49.95,"h":50.0744,"l":48.8936,"n":1269,"o":49.5,"t":"2024-11-19T05:00:00Z","v":94761,"vw":49.346205},{"c":49.91,"h":50.2,"l":49.6138,"n":503,"o":50,"t":"2024-11-20T05:00:00Z","v":37200,"vw":49.935808},{"c":50.02,"h":50.61,"l":49.2,"n":630,"o":50.05,"t":"2024-11-21T05:00:00Z","v":36676,"vw":50.007605},{"c":50.22,"h":50.5999,"l":49.797,"n":616,"o":50.5,"t":"2024-11-22T05:00:00Z","v":36768,"vw":50.195302},{"c":47.05,"h":48.07,"l":46.8,"n":2348,"o":48.07,"t":"2024-11-25T05:00:00Z","v":191811,"vw":47.371349},{"c":47.7,"h":48.03,"l":46.829,"n":1011,"o":47.61,"t":"2024-11-26T05:00:00Z","v":269263,"vw":47.90079},{"c":46.96,"h":47.85,"l":46.36,"n":1047,"o":47,"t":"2024-11-27T05:00:00Z","v":50042,"vw":46.964607},{"c":45.57,"h":46.76,"l":45.57,"n":628,"o":46.36,"t":"2024-11-29T05:00:00Z","v":37856,"vw":45.982902},{"c":44.66,"h":46.46,"l":44.4401,"n":1126,"o":46.46,"t":"2024-12-02T05:00:00Z","v":94652,"vw":45.257159},{"c":45.91,"h":46.319,"l":44.6601,"n":1649,"o":45.33,"t":"2024-12-03T05:00:00Z","v":182018,"vw":45.596944},{"c":44.91,"h":46.8,"l":44.66,"n":961,"o":46.5,"t":"2024-12-04T05:00:00Z","v":77414,"vw":45.306062},{"c":44.7,"h":45.245,"l":44.4664,"n":529,"o":45,"t":"2024-12-05T05:00:00Z","v":25440,"vw":44.836935},{"c":43.88,"h":44.7581,"l":43.85,"n":706,"o":44.08,"t":"2024-12-06T05:00:00Z","v":61977,"vw":44.20074},{"c":44.75,"h":44.85,"l":44.0001,"n":858,"o":44.29,"t":"2024-12-09T05:00:00Z","v":52271,"vw":44.345649},{"c":44.84,"h":45.5673,"l":44.44,"n":393,"o":45,"t":"2024-12-10T05:00:00Z","v":23264,"vw":45.006258},{"c":45.76,"h":46.33,"l":44.75,"n":502,"o":44.97,"t":"2024-12-11T05:00:00Z","v":44638,"vw":45.388334},{"c":47.6,"h":47.6725,"l":45.9091,"n":741,"o":46.44,"t":"2024-12-12T05:00:00Z","v":55591,"vw":47.09059},{"c":49.47,"h":49.67,"l":48.03,"n":807,"o":48.03,"t":"2024-12-13T05:00:00Z","v":57636,"vw":48.99322},{"c":49.3,"h":49.5,"l":48.2472,"n":1147,"o":49.01,"t":"2024-12-16T05:00:00Z","v":73147,"vw":49.04783},{"c":48.8,"h":49.55,"l":48.3001,"n":577,"o":49.55,"t":"2024-12-17T05:00:00Z","v":40108,"vw":48.907512},{"c":49.64,"h":49.92,"l":48.55,"n":910,"o":49.1,"t":"2024-12-18T05:00:00Z","v":70687,"vw":49.242706},{"c":51.65,"h":52.5,"l":50.9888,"n":1666,"o":51.35,"t":"2024-12-19T05:00:00Z","v":115862,"vw":51.843462},{"c":51.1,"h":51.61,"l":50.05,"n":1304,"o":50.28,"t":"2024-12-20T05:00:00Z","v":99959,"vw":50.736063},{"c":52.66,"h":52.9405,"l":51.14,"n":2026,"o":51.14,"t":"2024-12-23T05:00:00Z","v":85340,"vw":52.177194},{"c":52.4335,"h":53.5594,"l":52.42,"n":654,"o":52.95,"t":"2024-12-24T05:00:00Z","v":25384,"vw":53.062339},{"c":51.875,"h":53.1509,"l":51.7,"n":565,"o":52.85,"t":"2024-12-26T05:00:00Z","v":498517,"vw":52.403757},{"c":52.26,"h":52.5,"l":51.49,"n":589,"o":51.53,"t":"2024-12-27T05:00:00Z","v":24109,"vw":52.16509},{"c":51.77,"h":52.3299,"l":51.26,"n":1140,"o":51.73,"t":"2024-12-30T05:00:00Z","v":103644,"vw":51.505755},{"c":52.34,"h":52.89,"l":50.5001,"n":680,"o":50.95,"t":"2024-12-31T05:00:00Z","v":56136,"vw":52.072231},{"c":52.28,"h":53.0599,"l":50.89,"n":1493,"o":51.58,"t":"2025-01-02T05:00:00Z","v":111191,"vw":52.177668},{"c":52.55,"h":52.839,"l":51.84,"n":1501,"o":51.97,"t":"2025-01-03T05:00:00Z","v":138719,"vw":52.431026},{"c":53.5,"h":53.7999,"l":52.2001,"n":1896,"o":53.25,"t":"2025-01-06T05:00:00Z","v":173483,"vw":53.388466},{"c":54.96,"h":55.3398,"l":53.5533,"n":1254,"o":53.76,"t":"2025-01-07T05:00:00Z","v":88443,"vw":54.727681},{"c":55.18,"h":57.3538,"l":55.18,"n":1409,"o":56,"t":"2025-01-08T05:00:00Z","v":112724,"vw":56.062168},{"c":55.57,"h":57.5,"l":54.65,"n":1807,"o":57.5,"t":"2025-01-10T05:00:00Z","v":144956,"vw":55.573044},{"c":56.48,"h":56.6899,"l":55.57,"n":2689,"o":56.31,"t":"2025-01-13T05:00:00Z","v":321553,"vw":56.184509},{"c":57.11,"h":57.4149,"l":56.22,"n":1358,"o":56.4,"t":"2025-01-14T05:00:00Z","v":74318,"vw":56.980144},{"c":54.96,"h":55.35,"l":53.53,"n":2094,"o":54.65,"t":"2025-01-15T05:00:00Z","v":166322,"vw":54.278798},{"c":54.2,"h":55.5123,"l":53.5201,"n":1567,"o":54.96,"t":"2025-01-16T05:00:00Z","v":102179,"vw":54.202186},{"c":53.74,"h":54,"l":52.6,"n":1207,"o":52.88,"t":"2025-01-17T05:00:00Z","v":103248,"vw":53.626452},{"c":53.4,"h":53.7733,"l":52.5,"n":2338,"o":53.5,"t":"2025-01-21T05:00:00Z","v":269725,"vw":53.255401},{"c":53.62,"h":54.2999,"l":52.55,"n":2764,"o":53.03,"t":"2025-01-22T05:00:00Z","v":330203,"vw":53.501246},{"c":54.36,"h":55,"l":53.7801,"n":2488,"o":54.04,"t":"2025-01-23T05:00:00Z","v":207927,"vw":54.529404},{"c":54.23,"h":55.18,"l":54.042,"n":879,"o":54.96,"t":"2025-01-24T05:00:00Z","v":70310,"vw":54.465235},{"c":52.96,"h":53.5642,"l":52.6,"n":1266,"o":53.39,"t":"2025-01-27T05:00:00Z","v":156172,"vw":52.89505},{"c":52.44,"h":53.2399,"l":52.0802,"n":1363,"o":52.42,"t":"2025-01-28T05:00:00Z","v":130856,"vw":52.680713},{"c":52.65,"h":53.34,"l":51.79,"n":966,"o":52.03,"t":"2025-01-29T05:00:00Z","v":66042,"vw":52.433386},{"c":51.72,"h":53,"l":51.45,"n":2715,"o":52.14,"t":"2025-01-30T05:00:00Z","v":403635,"vw":51.769845},{"c":52.95,"h":53.39,"l":51.5,"n":1178,"o":51.97,"t":"2025-01-31T05:00:00Z","v":178499,"vw":52.80975},{"c":51.83,"h":52.5968,"l":50.5,"n":1480,"o":51.61,"t":"2025-02-03T05:00:00Z","v":113181,"vw":51.384546},{"c":50.83,"h":52.8868,"l":50.83,"n":848,"o":52.01,"t":"2025-02-04T05:00:00Z","v":228133,"vw":51.774364},{"c":49.39,"h":49.98,"l":48.46,"n":1527,"o":49.93,"t":"2025-02-05T05:00:00Z","v":166303,"vw":49.027195},{"c":49.8,"h":50.4799,"l":49.43,"n":1832,"o":49.43,"t":"2025-02-06T05:00:00Z","v":258313,"vw":49.947258},{"c":51.15,"h":51.54,"l":50.59,"n":833,"o":50.59,"t":"2025-02-07T05:00:00Z","v":52473,"vw":51.149694},{"c":51.64,"h":51.73,"l":50.715,"n":655,"o":51.34,"t":"2025-02-10T05:00:00Z","v":51653,"vw":51.38322},{"c":52.37,"h":52.5,"l":52,"n":424,"o":52.38,"t":"2025-02-11T05:00:00Z","v":26175,"vw":52.323459},{"c":55.14,"h":55.14,"l":52.752,"n":1253,"o":54.2,"t":"2025-02-12T05:00:00Z","v":113827,"vw":54.715109},{"c":52.74,"h":55.16,"l":52.32,"n":1059,"o":55.16,"t":"2025-02-13T05:00:00Z","v":88485,"vw":53.265099},{"c":50.6,"h":52.6982,"l":50.6,"n":648,"o":52.01,"t":"2025-02-14T05:00:00Z","v":117550,"vw":51.43529},{"c":52.74,"h":52.94,"l":52.05,"n":1060,"o":52.65,"t":"2025-02-18T05:00:00Z","v":79630,"vw":52.5014},{"c":53.24,"h":53.49,"l":52.4579,"n":981,"o":53.19,"t":"2025-02-19T05:00:00Z","v":86243,"vw":53.132659},{"c":52.25,"h":53.28,"l":51.98,"n":845,"o":52.66,"t":"2025-02-20T05:00:00Z","v":66999,"vw":52.302051},{"c":50.06,"h":52.0113,"l":49.37,"n":1310,"o":51.52,"t":"2025-02-21T05:00:00Z","v":115245,"vw":50.104326},{"c":49.13,"h":50.75,"l":49.08,"n":561,"o":50.75,"t":"2025-02-24T05:00:00Z","v":116363,"vw":49.460556},{"c":46.4,"h":48.28,"l":46.4,"n":1144,"o":48.28,"t":"2025-02-25T05:00:00Z","v":146854,"vw":46.833716},{"c":45.04,"h":46.32,"l":45.04,"n":1031,"o":46.01,"t":"2025-02-26T05:00:00Z","v":70374,"vw":45.669863},{"c":46.27,"h":46.48,"l":45.445,"n":2118,"o":45.93,"t":"2025-02-27T05:00:00Z","v":161734,"vw":45.979613},{"c":45.54,"h":46.3976,"l":45.18,"n":2496,"o":45.66,"t":"2025-02-28T05:00:00Z","v":342590,"vw":45.691076},{"c":44.43,"h":46.37,"l":44.3701,"n":1407,"o":46,"t":"2025-03-03T05:00:00Z","v":317501,"vw":45.064551},{"c":45.46,"h":45.98,"l":43.75,"n":1370,"o":44.1,"t":"2025-03-04T05:00:00Z","v":187473,"vw":44.96931},{"c":47.2,"h":47.76,"l":45.04,"n":1763,"o":45.81,"t":"2025-03-05T05:00:00Z","v":225758,"vw":46.542521},{"c":47.82,"h":48.74,"l":47.1645,"n":2549,"o":47.54,"t":"2025-03-06T05:00:00Z","v":349156,"vw":48.181778},{"c":48.53,"h":48.78,"l":47.01,"n":1264,"o":47.01,"t":"2025-03-07T05:00:00Z","v":213947,"vw":47.893072},{"c":47.51,"h":48.11,"l":46.7,"n":1099,"o":48.03,"t":"2025-03-10T04:00:00Z","v":256437,"vw":47.402772},{"c":49.79,"h":49.9455,"l":47.36,"n":1382,"o":47.75,"t":"2025-03-11T04:00:00Z","v":393417,"vw":48.700806},{"c":50.67,"h":50.67,"l":49.63,"n":1415,"o":50.25,"t":"2025-03-12T04:00:00Z","v":315748,"vw":50.11511},{"c":48.86,"h":50.675,"l":48.52,"n":1128,"o":50.5,"t":"2025-03-13T04:00:00Z","v":139537,"vw":49.517396},{"c":50.12,"h":50.62,"l":49.57,"n":788,"o":49.77,"t":"2025-03-14T04:00:00Z","v":82900,"vw":49.916795},{"c":49,"h":49.19,"l":48.0701,"n":700,"o":48.73,"t":"2025-03-17T04:00:00Z","v":110827,"vw":48.581416},{"c":48.15,"h":49.5,"l":48.15,"n":709,"o":49.22,"t":"2025-03-18T04:00:00Z","v":70723,"vw":48.558451},{"c":47.61,"h":48.9607,"l":47.61,"n":287,"o":48.2,"t":"2025-03-19T04:00:00Z","v":21839,"vw":48.326698},{"c":47.62,"h":47.62,"l":46.4501,"n":359,"o":46.7,"t":"2025-03-20T04:00:00Z","v":25027,"vw":47.132279},{"c":48.11,"h":48.2599,"l":47.25,"n":237,"o":47.25,"t":"2025-03-21T04:00:00Z","v":17914,"vw":47.865391},{"c":49.8,"h":50.12,"l":47.6923,"n":990,"o":48.32,"t":"2025-03-24T04:00:00Z","v":132106,"vw":49.400045},{"c":49.43,"h":50.2299,"l":49.07,"n":292,"o":49.95,"t":"2025-03-25T04:00:00Z","v":25014,"vw":49.453972},{"c":49.98,"h":50.15,"l":49.2207,"n":1039,"o":49.43,"t":"2025-03-26T04:00:00Z","v":109660,"vw":49.802262},{"c":50.99,"h":51.159,"l":50.15,"n":489,"o":50.87,"t":"2025-03-27T04:00:00Z","v":78258,"vw":50.93016},{"c":49.25,"h":50.37,"l":49.12,"n":485,"o":49.79,"t":"2025-03-28T04:00:00Z","v":70686,"vw":49.788629},{"c":48.46,"h":49.1858,"l":47.5106,"n":574,"o":47.73,"t":"2025-03-31T04:00:00Z","v":41082,"vw":48.191696},{"c":47.61,"h":48.13,"l":47.245,"n":635,"o":47.73,"t":"2025-04-01T04:00:00Z","v":36175,"vw":47.524821},{"c":48.01,"h":48.48,"l":46.15,"n":607,"o":46.7,"t":"2025-04-02T04:00:00Z","v":90969,"vw":48.203219},{"c":46.7,"h":47.5,"l":45.61,"n":662,"o":46.07,"t":"2025-04-03T04:00:00Z","v":59438,"vw":46.580351},{"c":45.32,"h":47.18,"l":44.85,"n":573,"o":44.85,"t":"2025-04-04T04:00:00Z","v":52883,"vw":45.526969},{"c":49.4,"h":50.135,"l":45.5,"n":1711,"o":45.68,"t":"2025-04-07T04:00:00Z","v":156287,"vw":48.193194},{"c":52.36,"h":52.99,"l":49.5161,"n":1106,"o":50.86,"t":"2025-04-08T04:00:00Z","v":130782,"vw":51.293669},{"c":54.04,"h":56.363,"l":52.8801,"n":2080,"o":55.55,"t":"2025-04-09T04:00:00Z","v":278318,"vw":54.729537},{"c":56.13,"h":56.8,"l":52.3,"n":1336,"o":54.79,"t":"2025-04-10T04:00:00Z","v":177931,"vw":55.125844},{"c":55.55,"h":56.15,"l":53.85,"n":911,"o":56,"t":"2025-04-11T04:00:00Z","v":86450,"vw":55.161348},{"c":55,"h":57.43,"l":55,"n":919,"o":56.1,"t":"2025-04-14T04:00:00Z","v":344838,"vw":55.871812},{"c":54.95,"h":56.0026,"l":53.71,"n":866,"o":55.31,"t":"2025-04-15T04:00:00Z","v":135926,"vw":54.811972},{"c":53.11,"h":55.3507,"l":53.11,"n":914,"o":55,"t":"2025-04-16T04:00:00Z","v":63625,"vw":53.941562},{"c":54.85,"h":54.85,"l":53.41,"n":468,"o":53.7,"t":"2025-04-17T04:00:00Z","v":75742,"vw":54.330668},{"c":57.57,"h":58.2,"l":55.19,"n":1017,"o":55.19,"t":"2025-04-21T04:00:00Z","v":234408,"vw":57.308899},{"c":57.93,"h":58.0054,"l":56.74,"n":1221,"o":57.14,"t":"2025-04-22T04:00:00Z","v":123675,"vw":57.484041},{"c":55.73,"h":56.3899,"l":53.1,"n":1295,"o":53.93,"t":"2025-04-23T04:00:00Z","v":229183,"vw":54.669609},{"c":55.3,"h":55.99,"l":54.54,"n":2600,"o":55.09,"t":"2025-04-24T04:00:00Z","v":323004,"vw":55.246498},{"c":52.86,"h":53.79,"l":52.86,"n":1791,"o":53.53,"t":"2025-04-25T04:00:00Z","v":155220,"vw":53.237606},{"c":52.64,"h":53.52,"l":52.0743,"n":920,"o":53.52,"t":"2025-04-28T04:00:00Z","v":58627,"vw":52.666806},{"c":51.57,"h":53.03,"l":51.57,"n":914,"o":52.97,"t":"2025-04-29T04:00:00Z","v":93325,"vw":52.084735},{"c":53.1,"h":53.12,"l":51.75,"n":1506,"o":51.75,"t":"2025-04-30T04:00:00Z","v":145630,"vw":52.483428},{"c":53.64,"h":54.65,"l":52.7417,"n":1564,"o":53.02,"t":"2025-05-01T04:00:00Z","v":191719,"vw":53.991138},{"c":55.58,"h":55.88,"l":54.03,"n":1577,"o":54.43,"t":"2025-05-02T04:00:00Z","v":199287,"vw":54.766643},{"c":56.49,"h":56.96,"l":55.66,"n":1215,"o":55.93,"t":"2025-05-05T04:00:00Z","v":157941,"vw":56.538881},{"c":55.96,"h":57.6761,"l":55.41,"n":1467,"o":57.08,"t":"2025-05-06T04:00:00Z","v":175189,"vw":56.91073},{"c":55.4,"h":56.1213,"l":54.75,"n":808,"o":55.96,"t":"2025-05-07T04:00:00Z","v":64438,"vw":55.276553},{"c":57.72,"h":58.08,"l":55,"n":1273,"o":55.18,"t":"2025-05-08T04:00:00Z","v":134060,"vw":56.728311},{"c":57.28,"h":57.9924,"l":57.27,"n":784,"o":57.72,"t":"2025-05-09T04:00:00Z","v":90912,"vw":57.496387},{"c":59.2,"h":59.4,"l":58.036,"n":2084,"o":58.74,"t":"2025-05-12T04:00:00Z","v":245893,"vw":58.624082},{"c":59.21,"h":59.92,"l":58.71,"n":1761,"o":59.26,"t":"2025-05-13T04:00:00Z","v":182937,"vw":59.50357},{"c":60.48,"h":60.49,"l":58.83,"n":1814,"o":58.86,"t":"2025-05-14T04:00:00Z","v":232848,"vw":59.883681},{"c":58.56,"h":60.1494,"l":58.25,"n":1502,"o":59.89,"t":"2025-05-15T04:00:00Z","v":113228,"vw":59.301881},{"c":58.12,"h":58.3825,"l":56.675,"n":1606,"o":57,"t":"2025-05-16T04:00:00Z","v":241058,"vw":57.877036},{"c":58.43,"h":60.8628,"l":58.2601,"n":2063,"o":60.76,"t":"2025-05-19T04:00:00Z","v":275450,"vw":59.641095},{"c":59.51,"h":60.29,"l":58.94,"n":2348,"o":59.8,"t":"2025-05-20T04:00:00Z","v":292227,"vw":59.774932},{"c":63.13,"h":63.42,"l":60.26,"n":1875,"o":61,"t":"2025-05-21T04:00:00Z","v":198704,"vw":61.904372},{"c":62.42,"h":65.1521,"l":61.63,"n":2427,"o":64.33,"t":"2025-05-22T04:00:00Z","v":300059,"vw":63.486221},{"c":61.62,"h":62.51,"l":61.01,"n":1669,"o":61.63,"t":"2025-05-23T04:00:00Z","v":180242,"vw":61.796387},{"c":58.34,"h":60.31,"l":57.76,"n":3104,"o":60,"t":"2025-05-27T04:00:00Z","v":405483,"vw":58.991824},{"c":59.45,"h":60.9837,"l":58.94,"n":2086,"o":58.94,"t":"2025-05-28T04:00:00Z","v":298274,"vw":59.761788},{"c":58.11,"h":59.48,"l":57.5,"n":2374,"o":59.03,"t":"2025-05-29T04:00:00Z","v":275376,"vw":58.423301},{"c":57.88,"h":58.9884,"l":57.22,"n":1301,"o":58.11,"t":"2025-05-30T04:00:00Z","v":56922,"vw":57.72443},{"c":59.5,"h":60.25,"l":58.12,"n":1414,"o":59.01,"t":"2025-06-02T04:00:00Z","v":153133,"vw":59.319524},{"c":59.93,"h":60.1699,"l":58.37,"n":677,"o":59.5,"t":"2025-06-03T04:00:00Z","v":62807,"vw":59.525396},{"c":58.37,"h":59.46,"l":57.83,"n":1890,"o":59.06,"t":"2025-06-04T04:00:00Z","v":191199,"vw":58.27459},{"c":57.95,"h":58.4899,"l":57.05,"n":1528,"o":58.11,"t":"2025-06-05T04:00:00Z","v":95613,"vw":57.696597},{"c":59.26,"h":59.42,"l":58.05,"n":1153,"o":58.45,"t":"2025-06-06T04:00:00Z","v":95604,"vw":58.801288},{"c":58.83,"h":60.11,"l":58.41,"n":1172,"o":59.5,"t":"2025-06-09T04:00:00Z","v":78263,"vw":58.988555},{"c":58.5,"h":58.96,"l":58.11,"n":581,"o":58.11,"t":"2025-06-10T04:00:00Z","v":35839,"vw":58.649607},{"c":57.65,"h":58.6299,"l":57.43,"n":973,"o":58.26,"t":"2025-06-11T04:00:00Z","v":77156,"vw":57.971856},{"c":55.52,"h":57.2101,"l":55.4,"n":1537,"o":56.4,"t":"2025-06-12T04:00:00Z","v":136154,"vw":56.404072},{"c":56.73,"h":57.98,"l":55.81,"n":1366,"o":56.08,"t":"2025-06-13T04:00:00Z","v":112800,"vw":57.01173},{"c":59.5,"h":59.5,"l":56.65,"n":1632,"o":57.12,"t":"2025-06-16T04:00:00Z","v":269913,"vw":57.479498},{"c":55.65,"h":57.79,"l":55.26,"n":2385,"o":57.22,"t":"2025-06-17T04:00:00Z","v":271532,"vw":56.151542},{"c":55.45,"h":56.5,"l":54.6782,"n":866,"o":55,"t":"2025-06-18T04:00:00Z","v":74013,"vw":55.361701},{"c":56.05,"h":56.4786,"l":55.0573,"n":898,"o":56.33,"t":"2025-06-20T04:00:00Z","v":67046,"vw":55.769475},{"c":55.11,"h":56.45,"l":54.0981,"n":905,"o":55,"t":"2025-06-23T04:00:00Z","v":80241,"vw":54.622888},{"c":53.89,"h":55.7,"l":53.28,"n":1495,"o":55.7,"t":"2025-06-24T04:00:00Z","v":133438,"vw":54.003036},{"c":53.87,"h":54.9539,"l":53.66,"n":806,"o":54.64,"t":"2025-06-25T04:00:00Z","v":81937,"vw":54.412078},{"c":53.61,"h":54.8,"l":53.38,"n":580,"o":53.83,"t":"2025-06-26T04:00:00Z","v":54960,"vw":54.15799},{"c":54.54,"h":54.85,"l":53.2155,"n":745,"o":54.1,"t":"2025-06-27T04:00:00Z","v":73836,"vw":54.261067},{"c":52.84,"h":54.7728,"l":52.3,"n":954,"o":54.31,"t":"2025-06-30T04:00:00Z","v":93278,"vw":53.572614},{"c":52.61,"h":53.52,"l":52.45,"n":735,"o":53.24,"t":"2025-07-01T04:00:00Z","v":78438,"vw":52.952243},{"c":54.04,"h":54.9,"l":53.775,"n":1618,"o":54,"t":"2025-07-02T04:00:00Z","v":134684,"vw":54.474787},{"c":54.94,"h":55.05,"l":53.75,"n":743,"o":54.04,"t":"2025-07-03T04:00:00Z","v":101416,"vw":54.64193},{"c":55.5,"h":55.96,"l":54.98,"n":631,"o":55.26,"t":"2025-07-07T04:00:00Z","v":45741,"vw":55.660503},{"c":56.62,"h":57.2,"l":56,"n":1876,"o":56.5,"t":"2025-07-08T04:00:00Z","v":277562,"vw":56.780883},{"c":54.74,"h":56.635,"l":54.55,"n":847,"o":56.4,"t":"2025-07-09T04:00:00Z","v":135637,"vw":55.597745},{"c":54.8,"h":55.61,"l":54.2211,"n":1458,"o":54.55,"t":"2025-07-10T04:00:00Z","v":118633,"vw":54.931285},{"c":56.8,"h":57.2,"l":55.35,"n":1327,"o":56.11,"t":"2025-07-11T04:00:00Z","v":103982,"vw":56.617865},{"c":57.69,"h":58.2199,"l":57.21,"n":1000,"o":57.75,"t":"2025-07-14T04:00:00Z","v":71777,"vw":57.761969},{"c":59.42,"h":59.59,"l":56.59,"n":1485,"o":56.67,"t":"2025-07-15T04:00:00Z","v":202567,"vw":58.893417},{"c":60.23,"h":61.1699,"l":58.53,"n":1506,"o":59.34,"t":"2025-07-16T04:00:00Z","v":188552,"vw":60.051282},{"c":60.66,"h":60.85,"l":59.6905,"n":1121,"o":60.5,"t":"2025-07-17T04:00:00Z","v":104014,"vw":60.019723},{"c":60.36,"h":61.1994,"l":59.505,"n":1404,"o":60.47,"t":"2025-07-18T04:00:00Z","v":220037,"vw":60.516228},{"c":59,"h":59.5499,"l":58.01,"n":1176,"o":59.19,"t":"2025-07-21T04:00:00Z","v":109647,"vw":58.676422},{"c":58.45,"h":59.745,"l":58.39,"n":734,"o":59.5,"t":"2025-07-22T04:00:00Z","v":66684,"vw":58.891053},{"c":60.21,"h":60.5699,"l":59.6,"n":641,"o":59.71,"t":"2025-07-23T04:00:00Z","v":60390,"vw":59.953337},{"c":60.08,"h":60.97,"l":58.77,"n":1405,"o":60.7,"t":"2025-07-24T04:00:00Z","v":163147,"vw":59.630674},{"c":58.9,"h":60.4403,"l":58.82,"n":610,"o":60.26,"t":"2025-07-25T04:00:00Z","v":103136,"vw":59.486424},{"c":59.05,"h":59.45,"l":58.82,"n":554,"o":59.29,"t":"2025-07-28T04:00:00Z","v":43697,"vw":59.060479},{"c":56.43,"h":58.82,"l":56.09,"n":3101,"o":58.82,"t":"2025-07-29T04:00:00Z","v":185866,"vw":56.71566},{"c":56.5,"h":57.29,"l":56.4,"n":2723,"o":56.71,"t":"2025-07-30T04:00:00Z","v":172731,"vw":56.878724},{"c":55.43,"h":55.89,"l":54.98,"n":1088,"o":55.89,"t":"2025-07-31T04:00:00Z","v":72858,"vw":55.377885},{"c":52.91,"h":54.27,"l":52.91,"n":2328,"o":54.18,"t":"2025-08-01T04:00:00Z","v":352451,"vw":53.521715},{"c":53.15,"h":54.25,"l":53.0001,"n":885,"o":53.02,"t":"2025-08-04T04:00:00Z","v":57145,"vw":53.315693},{"c":52.5,"h":53.7521,"l":52.5,"n":1730,"o":53.47,"t":"2025-08-05T04:00:00Z","v":106216,"vw":52.861174},{"c":53.28,"h":54.8958,"l":52.631,"n":1878,"o":53.2,"t":"2025-08-06T04:00:00Z","v":134328,"vw":53.415398},{"c":53.97,"h":53.99,"l":52.8363,"n":2586,"o":53.3,"t":"2025-08-07T04:00:00Z","v":123428,"vw":53.621343},{"c":54.39,"h":54.949,"l":54.02,"n":1444,"o":54.425,"t":"2025-08-08T04:00:00Z","v":94378,"vw":54.475961},{"c":54.45,"h":54.5804,"l":53.5031,"n":4056,"o":53.72,"t":"2025-08-11T04:00:00Z","v":236440,"vw":54.034754},{"c":54.87,"h":55.7,"l":54.83,"n":2941,"o":54.95,"t":"2025-08-12T04:00:00Z","v":272254,"vw":55.213393},{"c":53.74,"h":54.61,"l":53.35,"n":2141,"o":54.24,"t":"2025-08-13T04:00:00Z","v":231880,"vw":53.788969},{"c":54.18,"h":54.8399,"l":53.3842,"n":1994,"o":53.6,"t":"2025-08-14T04:00:00Z","v":175535,"vw":54.370672},{"c":55.45,"h":55.8,"l":54.33,"n":2189,"o":55,"t":"2025-08-15T04:00:00Z","v":239984,"vw":55.077379},{"c":56.29,"h":56.55,"l":55.59,"n":2149,"o":55.59,"t":"2025-08-18T04:00:00Z","v":247283,"vw":56.147031},{"c":55.4,"h":55.78,"l":55.232,"n":2837,"o":55.77,"t":"2025-08-19T04:00:00Z","v":347713,"vw":55.510415},{"c":55.14,"h":55.71,"l":55.0001,"n":2571,"o":55.27,"t":"2025-08-20T04:00:00Z","v":242169,"vw":55.398829},{"c":56.29,"h":56.69,"l":55.64,"n":3203,"o":55.69,"t":"2025-08-21T04:00:00Z","v":336689,"vw":56.358382},{"c":55.31,"h":56.01,"l":54.42,"n":3267,"o":55.71,"t":"2025-08-22T04:00:00Z","v":423819,"vw":55.390846},{"c":55.02,"h":55.84,"l":54.77,"n":3718,"o":55.58,"t":"2025-08-25T04:00:00Z","v":412898,"vw":55.373332},{"c":55.48,"h":56.09,"l":55.3,"n":4546,"o":55.45,"t":"2025-08-26T04:00:00Z","v":595897,"vw":55.762676},{"c":55.97,"h":57.23,"l":55.7874,"n":4822,"o":56.33,"t":"2025-08-27T04:00:00Z","v":633933,"vw":56.654922},{"c":54.83,"h":55.77,"l":54.2175,"n":5377,"o":55.75,"t":"2025-08-28T04:00:00Z","v":541599,"vw":55.01665},{"c":55.9,"h":56.29,"l":55.35,"n":5094,"o":55.62,"t":"2025-08-29T04:00:00Z","v":578124,"vw":55.811149},{"c":57.88,"h":58.02,"l":57.22,"n":5291,"o":57.22,"t":"2025-09-02T04:00:00Z","v":511356,"vw":57.678148},{"c":56.27,"h":57.3834,"l":55.82,"n":5452,"o":57.11,"t":"2025-09-03T04:00:00Z","v":437164,"vw":56.224308},{"c":55.16,"h":56,"l":55.0155,"n":3376,"o":55.24,"t":"2025-09-04T04:00:00Z","v":183186,"vw":55.543254},{"c":52.92,"h":54.2,"l":52.92,"n":2901,"o":54.18,"t":"2025-09-05T04:00:00Z","v":178126,"vw":53.611044},{"c":50.74,"h":52.41,"l":50.4,"n":5991,"o":52.32,"t":"2025-09-08T04:00:00Z","v":620241,"vw":51.145043},{"c":50.48,"h":51.4301,"l":50.345,"n":6629,"o":50.65,"t":"2025-09-09T04:00:00Z","v":476346,"vw":50.869068},{"c":49.35,"h":50.65,"l":49.01,"n":7510,"o":50.21,"t":"2025-09-10T04:00:00Z","v":438286,"vw":49.634695},{"c":47.21,"h":49.06,"l":46.9,"n":9445,"o":49.06,"t":"2025-09-11T04:00:00Z","v":415243,"vw":47.644798},{"c":46.64,"h":47.28,"l":46.64,"n":6824,"o":46.9,"t":"2025-09-12T04:00:00Z","v":243930,"vw":47.033503},{"c":46,"h":46.685,"l":46,"n":8088,"o":46.4,"t":"2025-09-15T04:00:00Z","v":563674,"vw":46.350741},{"c":46.09,"h":46.56,"l":46.01,"n":3215,"o":46.51,"t":"2025-09-16T04:00:00Z","v":164055,"vw":46.255231},{"c":45.54,"h":45.8499,"l":44.63,"n":9419,"o":45.4,"t":"2025-09-17T04:00:00Z","v":464995,"vw":45.209964},{"c":46.97,"h":47.2442,"l":46.3201,"n":9150,"o":46.4,"t":"2025-09-18T04:00:00Z","v":286261,"vw":46.649783},{"c":47.1,"h":47.54,"l":46.75,"n":9074,"o":47.37,"t":"2025-09-19T04:00:00Z","v":396625,"vw":47.196101},{"c":48.1,"h":48.433,"l":47.5001,"n":3514,"o":47.53,"t":"2025-09-22T04:00:00Z","v":583434,"vw":48.063943},{"c":47.47,"h":48.32,"l":47.35,"n":3229,"o":47.96,"t":"2025-09-23T04:00:00Z","v":534541,"vw":47.946613},{"c":48.4,"h":48.65,"l":47.75,"n":3941,"o":47.75,"t":"2025-09-24T04:00:00Z","v":548071,"vw":48.198158},{"c":47.67,"h":48.99,"l":47.64,"n":3433,"o":48.12,"t":"2025-09-25T04:00:00Z","v":567970,"vw":48.466075},{"c":48.5,"h":48.8167,"l":47.36,"n":4161,"o":47.96,"t":"2025-09-26T04:00:00Z","v":605994,"vw":48.13764},{"c":47.74,"h":48.2283,"l":47.4,"n":3988,"o":48.205,"t":"2025-09-29T04:00:00Z","v":522233,"vw":47.706481},{"c":48.17,"h":48.22,"l":46.8901,"n":5511,"o":47.58,"t":"2025-09-30T04:00:00Z","v":452118,"vw":47.390936},{"c":47.82,"h":48.22,"l":47.07,"n":2367,"o":48.2,"t":"2025-10-01T04:00:00Z","v":279847,"vw":47.772346},{"c":47.02,"h":47.7721,"l":46.8005,"n":9470,"o":47.5,"t":"2025-10-02T04:00:00Z","v":517188,"vw":47.156893},{"c":47.15,"h":47.51,"l":46.7956,"n":5523,"o":46.91,"t":"2025-10-03T04:00:00Z","v":177655,"vw":47.253191},{"c":48.3,"h":48.7499,"l":47.62,"n":8591,"o":47.62,"t":"2025-10-06T04:00:00Z","v":291364,"vw":48.334625},{"c":48.7,"h":48.84,"l":47.7401,"n":8802,"o":48.38,"t":"2025-10-07T04:00:00Z","v":524749,"vw":48.385773},{"c":48.42,"h":49.179,"l":48.16,"n":9720,"o":48.16,"t":"2025-10-08T04:00:00Z","v":475797,"vw":48.416014},{"c":48.79,"h":48.95,"l":48.31,"n":7185,"o":48.5,"t":"2025-10-09T04:00:00Z","v":296986,"vw":48.669261},{"c":47.4,"h":48.0101,"l":46.87,"n":9043,"o":48,"t":"2025-10-10T04:00:00Z","v":390680,"vw":47.38981},{"c":46.81,"h":47.88,"l":46.81,"n":10388,"o":46.96,"t":"2025-10-13T04:00:00Z","v":270794,"vw":47.500671},{"c":46.23,"h":47.08,"l":46.23,"n":9096,"o":46.48,"t":"2025-10-14T04:00:00Z","v":415242,"vw":46.752371},{"c":46.83,"h":47.18,"l":46.145,"n":10042,"o":46.54,"t":"2025-10-15T04:00:00Z","v":585039,"vw":46.726217},{"c":46.69,"h":47.4699,"l":46.01,"n":8310,"o":47.06,"t":"2025-10-16T04:00:00Z","v":314552,"vw":46.715567},{"c":46.39,"h":46.695,"l":46.0634,"n":8876,"o":46.18,"t":"2025-10-17T04:00:00Z","v":464620,"vw":46.426146},{"c":45.51,"h":46,"l":45.25,"n":6275,"o":46,"t":"2025-10-20T04:00:00Z","v":217495,"vw":45.647506},{"c":44.57,"h":45.25,"l":44.4,"n":9194,"o":45.25,"t":"2025-10-21T04:00:00Z","v":563082,"vw":44.647492},{"c":44.9,"h":45,"l":44.39,"n":5993,"o":44.76,"t":"2025-10-22T04:00:00Z","v":224463,"vw":44.688066},{"c":45.41,"h":45.74,"l":44.92,"n":8715,"o":45.38,"t":"2025-10-23T04:00:00Z","v":630392,"vw":45.412758},{"c":45.34,"h":45.95,"l":44.8801,"n":8542,"o":45.62,"t":"2025-10-24T04:00:00Z","v":526446,"vw":45.226167},{"c":44.47,"h":45.22,"l":44,"n":7110,"o":44.5,"t":"2025-10-27T04:00:00Z","v":373769,"vw":44.761083},{"c":44.35,"h":44.53,"l":43.65,"n":4113,"o":44.22,"t":"2025-10-28T04:00:00Z","v":217963,"vw":44.143497},{"c":44.37,"h":44.51,"l":43.8501,"n":3575,"o":43.96,"t":"2025-10-29T04:00:00Z","v":246496,"vw":44.232315},{"c":45.09,"h":45.36,"l":44.37,"n":8152,"o":44.81,"t":"2025-10-30T04:00:00Z","v":648704,"vw":44.810038},{"c":45.54,"h":45.7,"l":45.02,"n":3525,"o":45.23,"t":"2025-10-31T04:00:00Z","v":160685,"vw":45.44564},{"c":45.58,"h":46.16,"l":45.37,"n":4421,"o":46.16,"t":"2025-11-03T05:00:00Z","v":192850,"vw":45.675999},{"c":45.65,"h":45.78,"l":45.2,"n":6142,"o":45.55,"t":"2025-11-04T05:00:00Z","v":259604,"vw":45.452084},{"c":46.48,"h":46.69,"l":45.75,"n":3103,"o":45.8,"t":"2025-11-05T05:00:00Z","v":124799,"vw":46.381924},{"c":45.92,"h":46.53,"l":45.6,"n":3677,"o":45.76,"t":"2025-11-06T05:00:00Z","v":196207,"vw":46.059628},{"c":46.19,"h":46.73,"l":45.74,"n":7397,"o":46.22,"t":"2025-11-07T05:00:00Z","v":549770,"vw":46.085132},{"c":45.95,"h":46.7,"l":45.92,"n":4139,"o":46.16,"t":"2025-11-10T05:00:00Z","v":161094,"vw":46.328075},{"c":46,"h":46.2735,"l":45.68,"n":3221,"o":45.95,"t":"2025-11-11T05:00:00Z","v":99873,"vw":46.008285},{"c":46.27,"h":46.4,"l":45.7812,"n":6777,"o":45.9,"t":"2025-11-12T05:00:00Z","v":297557,"vw":46.052073},{"c":46.95,"h":46.95,"l":46.1,"n":5242,"o":46.17,"t":"2025-11-13T05:00:00Z","v":493419,"vw":46.517499},{"c":48.41,"h":48.41,"l":46.42,"n":3649,"o":46.42,"t":"2025-11-14T05:00:00Z","v":352922,"vw":47.638109},{"c":48.5,"h":48.5,"l":47.5268,"n":2091,"o":47.98,"t":"2025-11-17T05:00:00Z","v":93710,"vw":47.998406},{"c":48.5432,"h":48.8736,"l":47.8145,"n":4551,"o":48.31,"t":"2025-11-18T05:00:00Z","v":362566,"vw":48.558543},{"c":48.21,"h":49,"l":47.88,"n":7073,"o":48.21,"t":"2025-11-19T05:00:00Z","v":406473,"vw":48.311804},{"c":48.05,"h":48.37,"l":47.5001,"n":7657,"o":47.97,"t":"2025-11-20T05:00:00Z","v":427467,"vw":48.017175},{"c":48.51,"h":48.69,"l":47.97,"n":5556,"o":47.97,"t":"2025-11-21T05:00:00Z","v":368775,"vw":48.353858},{"c":47.53,"h":48.3599,"l":47.4,"n":11836,"o":48.03,"t":"2025-11-24T05:00:00Z","v":717658,"vw":47.752276},{"c":46.49,"h":47.02,"l":45.99,"n":7748,"o":46.72,"t":"2025-11-25T05:00:00Z","v":422776,"vw":46.43538},{"c":46.62,"h":47.5,"l":46.62,"n":4247,"o":47.08,"t":"2025-11-26T05:00:00Z","v":197868,"vw":47.044852},{"c":46.9,"h":47.485,"l":46.55,"n":2876,"o":46.55,"t":"2025-11-28T05:00:00Z","v":142248,"vw":47.007803},{"c":48.15,"h":48.5,"l":47.93,"n":6937,"o":47.93,"t":"2025-12-01T05:00:00Z","v":346883,"vw":48.28036},{"c":48.75,"h":49.25,"l":48.55,"n":6897,"o":48.8,"t":"2025-12-02T05:00:00Z","v":213867,"vw":48.829477},{"c":48.37,"h":48.835,"l":48.26,"n":8203,"o":48.26,"t":"2025-12-03T05:00:00Z","v":407692,"vw":48.5066},{"c":49.07,"h":49.26,"l":48.71,"n":4118,"o":48.73,"t":"2025-12-04T05:00:00Z","v":160354,"vw":49.014789},{"c":49.93,"h":50.15,"l":49.4,"n":8017,"o":49.47,"t":"2025-12-05T05:00:00Z","v":471150,"vw":49.849472},{"c":50.65,"h":50.9299,"l":49.87,"n":2125,"o":49.93,"t":"2025-12-08T05:00:00Z","v":115334,"vw":50.69581},{"c":50.45,"h":50.64,"l":49.915,"n":7751,"o":49.92,"t":"2025-12-09T05:00:00Z","v":581654,"vw":50.329161},{"c":50.19,"h":50.55,"l":49.6,"n":9325,"o":50.42,"t":"2025-12-10T05:00:00Z","v":485952,"vw":50.028249},{"c":50.26,"h":50.26,"l":48.945,"n":5258,"o":49.52,"t":"2025-12-11T05:00:00Z","v":265258,"vw":49.995843},{"c":51.26,"h":51.3787,"l":50.44,"n":2425,"o":51.01,"t":"2025-12-12T05:00:00Z","v":235110,"vw":51.053323},{"c":51.47,"h":51.47,"l":50.68,"n":3510,"o":50.7,"t":"2025-12-15T05:00:00Z","v":274495,"vw":51.05121},{"c":50.78,"h":51.85,"l":50.5,"n":8295,"o":51.66,"t":"2025-12-16T05:00:00Z","v":633484,"vw":51.04641},{"c":50.95,"h":51.13,"l":50.11,"n":5241,"o":50.84,"t":"2025-12-17T05:00:00Z","v":437056,"vw":50.778307},{"c":50.61,"h":50.9,"l":50.11,"n":8217,"o":50.9,"t":"2025-12-18T05:00:00Z","v":479178,"vw":50.515205},{"c":50.41,"h":50.86,"l":50.275,"n":7687,"o":50.73,"t":"2025-12-19T05:00:00Z","v":697339,"vw":50.539447},{"c":50.71,"h":51.4197,"l":50.5,"n":3754,"o":50.5,"t":"2025-12-22T05:00:00Z","v":224057,"vw":50.847293},{"c":47.84,"h":48.64,"l":47.5076,"n":3927,"o":48.31,"t":"2025-12-23T05:00:00Z","v":331993,"vw":47.986292},{"c":47.02,"h":47.8893,"l":47,"n":619,"o":47.42,"t":"2025-12-24T05:00:00Z","v":27220,"vw":47.320448},{"c":47.21,"h":47.795,"l":46.2722,"n":3614,"o":47.07,"t":"2025-12-26T05:00:00Z","v":394221,"vw":47.349582},{"c":46.46,"h":47.3,"l":46.46,"n":6821,"o":47.01,"t":"2025-12-29T05:00:00Z","v":618876,"vw":46.845838},{"c":46.75,"h":47.275,"l":46.48,"n":5802,"o":46.96,"t":"2025-12-30T05:00:00Z","v":492061,"vw":46.811966},{"c":47.93,"h":47.93,"l":46.94,"n":6885,"o":47.01,"t":"2025-12-31T05:00:00Z","v":720005,"vw":47.383179},{"c":49.19,"h":49.49,"l":47.9,"n":5283,"o":48.3,"t":"2026-01-02T05:00:00Z","v":535219,"vw":48.740787},{"c":48.14,"h":48.679,"l":47.605,"n":6579,"o":48.59,"t":"2026-01-05T05:00:00Z","v":539236,"vw":48.10556},{"c":47.57,"h":48.1999,"l":47.2501,"n":7615,"o":47.96,"t":"2026-01-06T05:00:00Z","v":792857,"vw":47.643311},{"c":46.83,"h":47.07,"l":46.08,"n":5789,"o":46.83,"t":"2026-01-07T05:00:00Z","v":504054,"vw":46.492803},{"c":46.9634,"h":47.1,"l":46.46,"n":4080,"o":47.03,"t":"2026-01-08T05:00:00Z","v":311009,"vw":46.854065},{"c":46.25,"h":47.47,"l":45.97,"n":6690,"o":47.47,"t":"2026-01-09T05:00:00Z","v":390167,"vw":46.437055},{"c":47.13,"h":47.13,"l":46.32,"n":6401,"o":46.92,"t":"2026-01-12T05:00:00Z","v":499945,"vw":46.650143},{"c":46.41,"h":47.325,"l":46.39,"n":6185,"o":46.9,"t":"2026-01-13T05:00:00Z","v":571226,"vw":46.843863},{"c":46.07,"h":46.937,"l":45.91,"n":4447,"o":46.79,"t":"2026-01-14T05:00:00Z","v":347276,"vw":46.15954},{"c":45.93,"h":46.33,"l":45.5001,"n":6520,"o":45.6,"t":"2026-01-15T05:00:00Z","v":614840,"vw":45.783719},{"c":46.32,"h":46.7606,"l":45.53,"n":6413,"o":45.98,"t":"2026-01-16T05:00:00Z","v":727745,"vw":46.005758},{"c":49.07,"h":49.2245,"l":48.27,"n":8356,"o":48.99,"t":"2026-01-20T05:00:00Z","v":898667,"vw":48.799269},{"c":47.25,"h":48.6314,"l":47.1085,"n":6668,"o":48.31,"t":"2026-01-21T05:00:00Z","v":574491,"vw":47.791115},{"c":46.55,"h":47.3744,"l":46.39,"n":5660,"o":46.7252,"t":"2026-01-22T05:00:00Z","v":427740,"vw":46.732402},{"c":46.13,"h":46.82,"l":45.97,"n":5927,"o":46.34,"t":"2026-01-23T05:00:00Z","v":445643,"vw":46.449499},{"c":45.61,"h":45.695,"l":45.06,"n":3181,"o":45.53,"t":"2026-01-26T05:00:00Z","v":386130,"vw":45.392542},{"c":45.71,"h":45.71,"l":44.9,"n":6970,"o":45.26,"t":"2026-01-27T05:00:00Z","v":876665,"vw":45.345842},{"c":46,"h":46.49,"l":45.88,"n":5278,"o":46.1,"t":"2026-01-28T05:00:00Z","v":549780,"vw":46.083578},{"c":46.58,"h":46.86,"l":45.89,"n":4548,"o":46.62,"t":"2026-01-29T05:00:00Z","v":457553,"vw":46.288148},{"c":47.47,"h":47.47,"l":46.47,"n":1971,"o":46.72,"t":"2026-01-30T05:00:00Z","v":209020,"vw":46.74866},{"c":47.74,"h":47.74,"l":46.6101,"n":3590,"o":47.18,"t":"2026-02-02T05:00:00Z","v":456174,"vw":47.277877},{"c":47.8,"h":48.28,"l":47.3905,"n":5277,"o":48,"t":"2026-02-03T05:00:00Z","v":505099,"vw":47.890559},{"c":47.73,"h":47.77,"l":47.03,"n":4132,"o":47.43,"t":"2026-02-04T05:00:00Z","v":373743,"vw":47.478074},{"c":46.83,"h":47.77,"l":46.73,"n":3579,"o":47.62,"t":"2026-02-05T05:00:00Z","v":551478,"vw":47.107134},{"c":46.57,"h":46.94,"l":46.41,"n":2542,"o":46.58,"t":"2026-02-06T05:00:00Z","v":241444,"vw":46.695246},{"c":46.85,"h":47.195,"l":46.2,"n":4333,"o":47.06,"t":"2026-02-09T05:00:00Z","v":451547,"vw":46.847596},{"c":45.37,"h":45.72,"l":45.05,"n":3528,"o":45.64,"t":"2026-02-10T05:00:00Z","v":352881,"vw":45.299404},{"c":45.52,"h":45.9,"l":45.16,"n":3525,"o":45.5,"t":"2026-02-11T05:00:00Z","v":228731,"vw":45.540023},{"c":44.31,"h":45.26,"l":44.01,"n":4380,"o":45.25,"t":"2026-02-12T05:00:00Z","v":561341,"vw":44.40416},{"c":43.25,"h":43.82,"l":43.23,"n":5362,"o":43.64,"t":"2026-02-13T05:00:00Z","v":477781,"vw":43.470839},{"c":43.28,"h":43.65,"l":42.93,"n":5269,"o":43.21,"t":"2026-02-17T05:00:00Z","v":382647,"vw":43.179273},{"c":43.15,"h":43.43,"l":42.83,"n":2700,"o":43.25,"t":"2026-02-18T05:00:00Z","v":161101,"vw":43.115055},{"c":43.23,"h":43.5,"l":43.01,"n":3932,"o":43.5,"t":"2026-02-19T05:00:00Z","v":245553,"vw":43.242171},{"c":43.2,"h":43.9,"l":42.78,"n":6817,"o":42.78,"t":"2026-02-20T05:00:00Z","v":549295,"vw":43.401488},{"c":42.9,"h":43.15,"l":42.31,"n":3731,"o":42.86,"t":"2026-02-23T05:00:00Z","v":301945,"vw":42.708667},{"c":42.61,"h":42.74,"l":42.29,"n":4386,"o":42.62,"t":"2026-02-24T05:00:00Z","v":205147,"vw":42.493549},{"c":42.25,"h":42.53,"l":41.87,"n":5189,"o":42.53,"t":"2026-02-25T05:00:00Z","v":355266,"vw":42.171611},{"c":41.84,"h":42.25,"l":41.78,"n":6888,"o":42,"t":"2026-02-26T05:00:00Z","v":387213,"vw":42.035906},{"c":41.54,"h":41.99,"l":41.45,"n":5140,"o":41.56,"t":"2026-02-27T05:00:00Z","v":473244,"vw":41.691416},{"c":42.21,"h":42.54,"l":41.5101,"n":10142,"o":41.59,"t":"2026-03-02T05:00:00Z","v":976962,"vw":42.307754},{"c":43.09,"h":43.68,"l":42.51,"n":10068,"o":43.68,"t":"2026-03-03T05:00:00Z","v":1113237,"vw":43.113855},{"c":42.28,"h":42.86,"l":41.875,"n":7388,"o":42.65,"t":"2026-03-04T05:00:00Z","v":538976,"vw":42.217621},{"c":42.83,"h":43.35,"l":42.68,"n":11404,"o":43.13,"t":"2026-03-05T05:00:00Z","v":1168222,"vw":43.035211},{"c":44,"h":44,"l":43.215,"n":11738,"o":43.26,"t":"2026-03-06T05:00:00Z","v":1508252,"vw":43.61174},{"c":43.19,"h":45,"l":43.0941,"n":11740,"o":44.44,"t":"2026-03-09T04:00:00Z","v":1137001,"vw":43.973551},{"c":43.47,"h":43.73,"l":42.71,"n":11701,"o":43.38,"t":"2026-03-10T04:00:00Z","v":937787,"vw":43.271398},{"c":45.85,"h":46.03,"l":44.44,"n":8800,"o":44.44,"t":"2026-03-11T04:00:00Z","v":632972,"vw":45.471642},{"c":46.03,"h":46.35,"l":45.22,"n":12102,"o":45.92,"t":"2026-03-12T04:00:00Z","v":1554011,"vw":45.666499},{"c":46.57,"h":46.74,"l":44.97,"n":8000,"o":45.61,"t":"2026-03-13T04:00:00Z","v":900772,"vw":45.751609},{"c":45.64,"h":45.66,"l":44.96,"n":10720,"o":45.26,"t":"2026-03-16T04:00:00Z","v":526300,"vw":45.409417},{"c":45.54,"h":45.7499,"l":45.05,"n":5403,"o":45.525,"t":"2026-03-17T04:00:00Z","v":399720,"vw":45.306188},{"c":46.05,"h":46.1863,"l":45.26,"n":9884,"o":45.54,"t":"2026-03-18T04:00:00Z","v":746204,"vw":45.762812},{"c":44.83,"h":46.04,"l":44.19,"n":15946,"o":46.005,"t":"2026-03-19T04:00:00Z","v":1678441,"vw":44.834481},{"c":48.65,"h":49.2,"l":45.14,"n":11902,"o":45.16,"t":"2026-03-20T04:00:00Z","v":1251310,"vw":47.024268},{"c":47.35,"h":48.18,"l":46.9,"n":9907,"o":47.66,"t":"2026-03-23T04:00:00Z","v":571182,"vw":47.437875},{"c":47,"h":48.16,"l":47,"n":11933,"o":47.96,"t":"2026-03-24T04:00:00Z","v":1404999,"vw":47.593104},{"c":46.93,"h":47.41,"l":45.5,"n":12017,"o":46.36,"t":"2026-03-25T04:00:00Z","v":1214978,"vw":46.850872},{"c":48.83,"h":48.83,"l":47.13,"n":5017,"o":47.56,"t":"2026-03-26T04:00:00Z","v":457009,"vw":47.837649},{"c":49.6,"h":49.67,"l":48.86,"n":5324,"o":49.47,"t":"2026-03-27T04:00:00Z","v":485371,"vw":49.208036},{"c":48.13,"h":48.29,"l":47.5311,"n":6083,"o":47.94,"t":"2026-03-30T04:00:00Z","v":699037,"vw":47.92282},{"c":46.23,"h":47.81,"l":45.98,"n":6678,"o":47.34,"t":"2026-03-31T04:00:00Z","v":778359,"vw":46.80982},{"c":45.5,"h":46.23,"l":45.14,"n":9234,"o":46.06,"t":"2026-04-01T04:00:00Z","v":1129978,"vw":45.444235},{"c":45,"h":46.65,"l":45,"n":4266,"o":45.9,"t":"2026-04-02T04:00:00Z","v":508764,"vw":45.481304},{"c":44.92,"h":45.64,"l":44.88,"n":6744,"o":45.25,"t":"2026-04-06T04:00:00Z","v":779835,"vw":45.111974},{"c":45.96,"h":46.57,"l":45.29,"n":11256,"o":45.29,"t":"2026-04-07T04:00:00Z","v":1580220,"vw":46.00366},{"c":45.07,"h":45.925,"l":44.7,"n":14753,"o":44.97,"t":"2026-04-08T04:00:00Z","v":2379789,"vw":45.353398},{"c":45.23,"h":45.79,"l":44.48,"n":7953,"o":45.07,"t":"2026-04-09T04:00:00Z","v":1168115,"vw":45.02734},{"c":45.23,"h":45.34,"l":45.06,"n":1601,"o":45.34,"t":"2026-04-10T04:00:00Z","v":100028,"vw":45.203315},{"c":44.62,"h":45.4487,"l":44.5,"n":8238,"o":45.3,"t":"2026-04-13T04:00:00Z","v":1060009,"vw":44.908012},{"c":43.85,"h":45,"l":43.85,"n":3560,"o":44.75,"t":"2026-04-14T04:00:00Z","v":317353,"vw":44.422441},{"c":44.01,"h":44.49,"l":43.75,"n":11090,"o":44.44,"t":"2026-04-15T04:00:00Z","v":1687059,"vw":44.17452},{"c":44.6,"h":44.6,"l":43.7,"n":5020,"o":43.85,"t":"2026-04-16T04:00:00Z","v":629375,"vw":44.333318},{"c":44.37,"h":44.9,"l":44.0001,"n":9560,"o":44.6,"t":"2026-04-17T04:00:00Z","v":1594497,"vw":44.427163},{"c":45.09,"h":45.56,"l":44.68,"n":4478,"o":44.69,"t":"2026-04-20T04:00:00Z","v":273600,"vw":45.258804},{"c":44.845,"h":45.15,"l":44.42,"n":5762,"o":44.42,"t":"2026-04-21T04:00:00Z","v":393112,"vw":44.910767},{"c":44.9493,"h":44.95,"l":44.4,"n":2214,"o":44.4,"t":"2026-04-22T04:00:00Z","v":176340,"vw":44.826609},{"c":44.45,"h":44.87,"l":44.13,"n":5308,"o":44.66,"t":"2026-04-23T04:00:00Z","v":525607,"vw":44.422003},{"c":44.87,"h":45.165,"l":44.47,"n":1794,"o":45.03,"t":"2026-04-24T04:00:00Z","v":190737,"vw":44.739636},{"c":45.87,"h":46.035,"l":45.065,"n":2375,"o":45.67,"t":"2026-04-27T04:00:00Z","v":280208,"vw":45.73437},{"c":45.82,"h":46.27,"l":45.68,"n":2147,"o":46.06,"t":"2026-04-28T04:00:00Z","v":250640,"vw":46.012855},{"c":46.9,"h":46.95,"l":46.048,"n":3264,"o":46.3,"t":"2026-04-29T04:00:00Z","v":327454,"vw":46.58278},{"c":47.63,"h":47.65,"l":46.72,"n":5205,"o":46.72,"t":"2026-04-30T04:00:00Z","v":493987,"vw":47.128922},{"c":46.8,"h":47.88,"l":46.65,"n":3798,"o":47.88,"t":"2026-05-01T04:00:00Z","v":421318,"vw":46.965426},{"c":48.1,"h":48.26,"l":47.0008,"n":6686,"o":47.04,"t":"2026-05-04T04:00:00Z","v":672793,"vw":47.686164},{"c":48.48,"h":48.52,"l":48.18,"n":3035,"o":48.26,"t":"2026-05-05T04:00:00Z","v":274670,"vw":48.38543},{"c":47.47,"h":47.825,"l":47.015,"n":2345,"o":47.74,"t":"2026-05-06T04:00:00Z","v":270858,"vw":47.321615},{"c":47.6,"h":47.935,"l":47.42,"n":4349,"o":47.83,"t":"2026-05-07T04:00:00Z","v":316552,"vw":47.69478},{"c":47.25,"h":47.4,"l":47.1,"n":1236,"o":47.11,"t":"2026-05-08T04:00:00Z","v":91732,"vw":47.251067},{"c":47.74,"h":47.74,"l":46.86,"n":3094,"o":47.12,"t":"2026-05-11T04:00:00Z","v":202741,"vw":47.382425},{"c":48.2,"h":48.2,"l":47.85,"n":2180,"o":47.96,"t":"2026-05-12T04:00:00Z","v":194665,"vw":47.956857},{"c":48.75,"h":48.75,"l":47.99,"n":2216,"o":48.27,"t":"2026-05-13T04:00:00Z","v":179821,"vw":48.409012},{"c":48.36,"h":48.56,"l":47.95,"n":2830,"o":48.48,"t":"2026-05-14T04:00:00Z","v":179944,"vw":48.095024},{"c":50.32,"h":50.4799,"l":49.145,"n":3318,"o":49.49,"t":"2026-05-15T04:00:00Z","v":354334,"vw":50.033848},{"c":51.44,"h":51.5199,"l":50.01,"n":6592,"o":50.5,"t":"2026-05-18T04:00:00Z","v":737511,"vw":50.798584},{"c":51.82,"h":52.05,"l":51.255,"n":6159,"o":51.52,"t":"2026-05-19T04:00:00Z","v":618349,"vw":51.639983},{"c":50.77,"h":51.96,"l":50.5,"n":6682,"o":51.24,"t":"2026-05-20T04:00:00Z","v":707497,"vw":51.030165},{"c":50.15,"h":51,"l":50,"n":4799,"o":51,"t":"2026-05-21T04:00:00Z","v":312382,"vw":50.448318},{"c":49.66,"h":50.4299,"l":49.21,"n":10038,"o":49.95,"t":"2026-05-22T04:00:00Z","v":1228586,"vw":49.797559},{"c":49.32,"h":50.16,"l":48.48,"n":10578,"o":49.09,"t":"2026-05-26T04:00:00Z","v":1637911,"vw":49.23407},{"c":47.87,"h":49,"l":47.59,"n":7859,"o":48.61,"t":"2026-05-27T04:00:00Z","v":844571,"vw":47.933255},{"c":46.67,"h":48.8372,"l":46.34,"n":8390,"o":48.155,"t":"2026-05-28T04:00:00Z","v":1245725,"vw":46.841401},{"c":46.41,"h":46.68,"l":45.69,"n":2178,"o":45.92,"t":"2026-05-29T04:00:00Z","v":239816,"vw":46.079167},{"c":45.95,"h":47,"l":45.85,"n":5310,"o":46.67,"t":"2026-06-01T04:00:00Z","v":784087,"vw":46.225204},{"c":46.035,"h":46.24,"l":45.53,"n":6851,"o":46,"t":"2026-06-02T04:00:00Z","v":741788,"vw":45.798772},{"c":46.2,"h":46.76,"l":45.932,"n":7991,"o":45.99,"t":"2026-06-03T04:00:00Z","v":835189,"vw":46.417253},{"c":46.74,"h":46.99,"l":45.8,"n":3788,"o":45.8,"t":"2026-06-04T04:00:00Z","v":373528,"vw":46.386163},{"c":46.71,"h":47.5,"l":46.63,"n":3134,"o":47.03,"t":"2026-06-05T04:00:00Z","v":224194,"vw":46.82799},{"c":47.62,"h":47.62,"l":46.6,"n":3296,"o":46.71,"t":"2026-06-08T04:00:00Z","v":216300,"vw":47.169029},{"c":46.5,"h":47.42,"l":46.5,"n":3146,"o":47.42,"t":"2026-06-09T04:00:00Z","v":306520,"vw":46.803742},{"c":47.41,"h":47.44,"l":46.4,"n":2526,"o":46.4,"t":"2026-06-10T04:00:00Z","v":162610,"vw":46.980931},{"c":46.16,"h":47.57,"l":45.05,"n":2660,"o":47.57,"t":"2026-06-11T04:00:00Z","v":677475,"vw":46.044749},{"c":45.55,"h":46.495,"l":45.55,"n":4044,"o":45.7,"t":"2026-06-12T04:00:00Z","v":338742,"vw":45.766389},{"c":45.28,"h":45.6,"l":44.99,"n":5519,"o":45.12,"t":"2026-06-15T04:00:00Z","v":662522,"vw":45.343038},{"c":44.3,"h":45.57,"l":44.035,"n":7905,"o":44.93,"t":"2026-06-16T04:00:00Z","v":755010,"vw":44.476912},{"c":43.86,"h":44.76,"l":43.45,"n":5777,"o":44.3,"t":"2026-06-17T04:00:00Z","v":586922,"vw":43.983038},{"c":43.52,"h":43.6081,"l":42.52,"n":4463,"o":43.5,"t":"2026-06-18T04:00:00Z","v":352191,"vw":43.046949},{"c":44.37,"h":44.595,"l":43.6,"n":4470,"o":43.89,"t":"2026-06-22T04:00:00Z","v":426651,"vw":44.144327},{"c":44.1,"h":44.4846,"l":43.9001,"n":2591,"o":44.39,"t":"2026-06-23T04:00:00Z","v":226836,"vw":44.124604},{"c":42.26,"h":42.83,"l":41.88,"n":3257,"o":42.83,"t":"2026-06-24T04:00:00Z","v":380959,"vw":42.077375},{"c":41.85,"h":42.265,"l":41.365,"n":3946,"o":41.75,"t":"2026-06-25T04:00:00Z","v":444851,"vw":41.862389},{"c":42.49,"h":43.01,"l":41.96,"n":3310,"o":42.4,"t":"2026-06-26T04:00:00Z","v":337117,"vw":42.232559},{"c":41.55,"h":42.46,"l":41.55,"n":2069,"o":42.46,"t":"2026-06-29T04:00:00Z","v":122006,"vw":41.966988},{"c":43.36,"h":43.8,"l":41.92,"n":2531,"o":42.19,"t":"2026-06-30T04:00:00Z","v":215569,"vw":42.579112},{"c":44.28,"h":44.82,"l":43.93,"n":3188,"o":44.24,"t":"2026-07-01T04:00:00Z","v":344311,"vw":44.217249},{"c":44.46,"h":45.07,"l":44.08,"n":4136,"o":44.66,"t":"2026-07-02T04:00:00Z","v":319069,"vw":44.414364},{"c":44.66,"h":44.93,"l":44.2201,"n":1592,"o":44.46,"t":"2026-07-06T04:00:00Z","v":137789,"vw":44.553357},{"c":46.46,"h":46.46,"l":44.83,"n":1960,"o":44.83,"t":"2026-07-07T04:00:00Z","v":146922,"vw":45.953766},{"c":46.65,"h":47.0999,"l":46.3601,"n":982,"o":46.65,"t":"2026-07-08T04:00:00Z","v":97491,"vw":46.759045},{"c":46.53,"h":46.64,"l":46.06,"n":567,"o":46.38,"t":"2026-07-09T04:00:00Z","v":33754,"vw":46.355422},{"c":46.63,"h":47,"l":45.95,"n":1277,"o":46.29,"t":"2026-07-10T04:00:00Z","v":70285,"vw":46.311194},{"c":46.85,"h":47.1211,"l":46.6025,"n":1208,"o":46.98,"t":"2026-07-13T04:00:00Z","v":84123,"vw":46.857376},{"c":46.74,"h":47.18,"l":46.61,"n":729,"o":47.12,"t":"2026-07-14T04:00:00Z","v":66976,"vw":46.903533},{"c":46.92,"h":47.17,"l":46.74,"n":1178,"o":47.02,"t":"2026-07-15T04:00:00Z","v":116596,"vw":46.966529},{"c":47.27,"h":47.6,"l":47.0647,"n":1205,"o":47.27,"t":"2026-07-16T04:00:00Z","v":64314,"vw":47.392009},{"c":46.7,"h":46.915,"l":46.07,"n":1659,"o":46.46,"t":"2026-07-17T04:00:00Z","v":62464,"vw":46.494898},{"c":47.34,"h":47.55,"l":46.645,"n":786,"o":46.75,"t":"2026-07-20T04:00:00Z","v":47501,"vw":47.176731},{"c":47.83,"h":47.86,"l":47.4001,"n":475,"o":47.45,"t":"2026-07-21T04:00:00Z","v":37964,"vw":47.567539},{"c":48.24,"h":48.24,"l":47.46,"n":1610,"o":47.91,"t":"2026-07-22T04:00:00Z","v":82056,"vw":47.789228},{"c":48.84,"h":48.88,"l":48.35,"n":2063,"o":48.86,"t":"2026-07-23T04:00:00Z","v":93877,"vw":48.72247},{"c":49,"h":49,"l":48.03,"n":1021,"o":48.84,"t":"2026-07-24T04:00:00Z","v":68652,"vw":48.524878},{"c":47.86,"h":48.3497,"l":47.8501,"n":1934,"o":48.03,"t":"2026-07-27T04:00:00Z","v":98376,"vw":48.069691},{"c":47.12,"h":47.91,"l":47,"n":1531,"o":47.37,"t":"2026-07-28T04:00:00Z","v":104534,"vw":47.403999},{"c":49.53,"h":50,"l":47.25,"n":1848,"o":47.25,"t":"2026-07-29T04:00:00Z","v":95004,"vw":48.245317},{"c":50.68,"h":50.68,"l":49.895,"n":3173,"o":50.33,"t":"2026-07-30T04:00:00Z","v":367434,"vw":50.184921},{"c":52.23,"h":52.95,"l":50.81,"n":3848,"o":50.81,"t":"2026-07-31T04:00:00Z","v":268002,"vw":52.060772},{"c":52.47,"h":52.92,"l":51.48,"n":4026,"o":51.64,"t":"2026-08-03T04:00:00Z","v":492095,"vw":52.615196},{"c":51.41,"h":52.45,"l":51.41,"n":3190,"o":52.16,"t":"2026-08-04T04:00:00Z","v":238135,"vw":51.936119},{"c":49.95,"h":51.429,"l":49.85,"n":4329,"o":50.94,"t":"2026-08-05T04:00:00Z","v":209481,"vw":50.471215},{"c":50.73,"h":51.01,"l":49.59,"n":3069,"o":49.59,"t":"2026-08-06T04:00:00Z","v":167046,"vw":50.586883},{"c":50.3,"h":51.05,"l":50.3,"n":2404,"o":50.5,"t":"2026-08-07T04:00:00Z","v":106101,"vw":50.869472},{"c":51.6,"h":51.8,"l":50.65,"n":2743,"o":50.65,"t":"2026-08-10T04:00:00Z","v":190722,"vw":51.495868},{"c":51.95,"h":51.95,"l":51.24,"n":2383,"o":51.6,"t":"2026-08-11T04:00:00Z","v":129239,"vw":51.665336},{"c":51.25,"h":51.89,"l":51.04,"n":3161,"o":51.65,"t":"2026-08-12T04:00:00Z","v":307141,"vw":51.595077},{"c":50.83,"h":51.4763,"l":50.45,"n":2492,"o":50.86,"t":"2026-08-13T04:00:00Z","v":208443,"vw":50.870791},{"c":51.85,"h":52.42,"l":51.36,"n":2217,"o":51.72,"t":"2026-08-14T04:00:00Z","v":196008,"vw":51.751348},{"c":53.84,"h":53.94,"l":52.2033,"n":2545,"o":52.65,"t":"2026-08-17T04:00:00Z","v":223501,"vw":53.328224},{"c":53.71,"h":54.63,"l":53.51,"n":3360,"o":54.43,"t":"2026-08-18T04:00:00Z","v":285049,"vw":53.93238},{"c":51.35,"h":52.57,"l":51.15,"n":2684,"o":52.1,"t":"2026-08-19T04:00:00Z","v":315452,"vw":51.612137},{"c":52.2243,"h":53.83,"l":51.71,"n":3176,"o":52.21,"t":"2026-08-20T04:00:00Z","v":346899,"vw":52.165322},{"c":53.29,"h":53.31,"l":52.51,"n":2153,"o":52.87,"t":"2026-08-21T04:00:00Z","v":210913,"vw":52.99188},{"c":52.03,"h":52.6,"l":51.915,"n":1521,"o":52.6,"t":"2026-08-24T04:00:00Z","v":253872,"vw":52.179695},{"c":50.5,"h":51.71,"l":50.5,"n":1589,"o":51.36,"t":"2026-08-25T04:00:00Z","v":106092,"vw":51.104592},{"c":51.15,"h":51.8399,"l":50.58,"n":2073,"o":50.58,"t":"2026-08-26T04:00:00Z","v":222020,"vw":51.246032},{"c":50.15,"h":51.3506,"l":50.15,"n":3250,"o":50.87,"t":"2026-08-27T04:00:00Z","v":238103,"vw":50.569661},{"c":50.35,"h":51,"l":49.36,"n":2254,"o":50.57,"t":"2026-08-28T04:00:00Z","v":132840,"vw":50.207489},{"c":51.31,"h":52.49,"l":51.2399,"n":2181,"o":51.38,"t":"2026-08-31T04:00:00Z","v":89150,"vw":51.545653},{"c":51.59,"h":51.92,"l":50.5,"n":2864,"o":51.92,"t":"2026-09-01T04:00:00Z","v":247517,"vw":51.053404},{"c":51.8,"h":52.47,"l":51.41,"n":2133,"o":51.64,"t":"2026-09-02T04:00:00Z","v":154845,"vw":51.883083},{"c":51.83,"h":52.4799,"l":51.1,"n":1462,"o":51.68,"t":"2026-09-03T04:00:00Z","v":80893,"vw":51.563053},{"c":51.02,"h":51.925,"l":51,"n":1710,"o":51.48,"t":"2026-09-04T04:00:00Z","v":77206,"vw":51.181001},{"c":50.89,"h":51.5043,"l":50.8,"n":1058,"o":50.97,"t":"2026-09-08T04:00:00Z","v":41439,"vw":51.095484},{"c":52.17,"h":52.5201,"l":50.73,"n":2013,"o":51.11,"t":"2026-09-09T04:00:00Z","v":94843,"vw":51.666457},{"c":53.5,"h":53.92,"l":52.42,"n":1889,"o":52.95,"t":"2026-09-10T04:00:00Z","v":130256,"vw":53.370932},{"c":53.37,"h":53.68,"l":52.74,"n":1343,"o":52.74,"t":"2026-09-11T04:00:00Z","v":70414,"vw":53.142733},{"c":51.86,"h":53.6868,"l":51.86,"n":2624,"o":52.84,"t":"2026-09-14T04:00:00Z","v":155726,"vw":52.740887},{"c":53.3,"h":53.4999,"l":52.38,"n":2997,"o":52.86,"t":"2026-09-15T04:00:00Z","v":195057,"vw":53.016607},{"c":52.75,"h":53.27,"l":52.07,"n":1600,"o":53.27,"t":"2026-09-16T04:00:00Z","v":167862,"vw":52.612363},{"c":52.28,"h":52.589,"l":51.31,"n":4544,"o":51.5,"t":"2026-09-17T04:00:00Z","v":503424,"vw":51.986014},{"c":53.23,"h":53.5799,"l":52.52,"n":2460,"o":52.53,"t":"2026-09-18T04:00:00Z","v":190775,"vw":53.20914},{"c":53.02,"h":53.5699,"l":52.27,"n":1985,"o":53.2,"t":"2026-09-21T04:00:00Z","v":167843,"vw":53.084032},{"c":53,"h":53.38,"l":52.485,"n":1849,"o":52.65,"t":"2026-09-22T04:00:00Z","v":137430,"vw":52.983472},{"c":54.76,"h":55.55,"l":53.12,"n":2798,"o":53.12,"t":"2026-09-23T04:00:00Z","v":198988,"vw":54.541221},{"c":57.5,"h":57.5,"l":54.96,"n":3000,"o":55.57,"t":"2026-09-24T04:00:00Z","v":243005,"vw":56.015479},{"c":58.43,"h":59.29,"l":56.74,"n":3961,"o":57.39,"t":"2026-09-25T04:00:00Z","v":422935,"vw":58.371143},{"c":60.69,"h":60.86,"l":59.075,"n":2799,"o":59.6,"t":"2026-09-28T04:00:00Z","v":246667,"vw":60.343289},{"c":62.07,"h":62.5,"l":60.005,"n":2924,"o":60.36,"t":"2026-09-29T04:00:00Z","v":269443,"vw":61.622238},{"c":62.89,"h":63.07,"l":61.77,"n":2569,"o":61.97,"t":"2026-09-30T04:00:00Z","v":251910,"vw":62.481278},{"c":64.27,"h":64.8999,"l":62.89,"n":5721,"o":63.98,"t":"2026-10-01T04:00:00Z","v":456236,"vw":63.926382},{"c":65.1,"h":65.1,"l":63.0501,"n":3733,"o":63.65,"t":"2026-10-02T04:00:00Z","v":280640,"vw":64.125386},{"c":67.32,"h":68,"l":65.3238,"n":5788,"o":65.45,"t":"2026-10-05T04:00:00Z","v":542237,"vw":67.134247},{"c":67.15,"h":67.625,"l":66.58,"n":3592,"o":67.49,"t":"2026-10-06T04:00:00Z","v":290457,"vw":67.069198},{"c":66.34,"h":68.112,"l":66.01,"n":3926,"o":67.46,"t":"2026-10-07T04:00:00Z","v":411068,"vw":66.983919},{"c":63.41,"h":66.195,"l":63.301,"n":5109,"o":66.15,"t":"2026-10-08T04:00:00Z","v":618793,"vw":64.663479},{"c":61.72,"h":63.78,"l":61.65,"n":4631,"o":63.3,"t":"2026-10-09T04:00:00Z","v":757120,"vw":62.801007},{"c":61.95,"h":62.8222,"l":61.1633,"n":8690,"o":61.86,"t":"2026-10-12T04:00:00Z","v":1638749,"vw":61.94091},{"c":61.74,"h":62.7769,"l":60.87,"n":9987,"o":61.59,"t":"2026-10-13T04:00:00Z","v":1697099,"vw":61.580583},{"c":60.53,"h":62.9178,"l":60.39,"n":5151,"o":62.91,"t":"2026-10-14T04:00:00Z","v":841687,"vw":61.40745},{"c":59.58,"h":59.68,"l":58.01,"n":4889,"o":58.98,"t":"2026-10-15T04:00:00Z","v":1088069,"vw":59.094929},{"c":58.6,"h":59.75,"l":58.51,"n":4430,"o":59.58,"t":"2026-10-16T04:00:00Z","v":636771,"vw":58.962275},{"c":60.04,"h":60.21,"l":58.87,"n":5319,"o":59,"t":"2026-10-19T04:00:00Z","v":1459474,"vw":59.4684},{"c":59.06,"h":59.935,"l":58.1726,"n":4619,"o":59.37,"t":"2026-10-20T04:00:00Z","v":1300255,"vw":59.12761},{"c":58.87,"h":59.75,"l":58.64,"n":3673,"o":58.9,"t":"2026-10-21T04:00:00Z","v":1212433,"vw":59.083501},{"c":57,"h":58.7499,"l":56.65,"n":5194,"o":58.15,"t":"2026-10-22T04:00:00Z","v":1020820,"vw":57.190976}],"volatilityBars":[{"c":52.56,"h":52.79,"l":52.51,"n":52,"o":52.65,"t":"2026-09-22T13:30:00Z","v":4520,"vw":52.671561},{"c":52.84,"h":52.84,"l":52.485,"n":51,"o":52.485,"t":"2026-09-22T13:45:00Z","v":5526,"vw":52.620243},{"c":52.7,"h":52.9914,"l":52.6005,"n":74,"o":52.96,"t":"2026-09-22T14:00:00Z","v":10092,"vw":52.739971},{"c":52.72,"h":52.82,"l":52.6,"n":80,"o":52.82,"t":"2026-09-22T14:15:00Z","v":6705,"vw":52.748205},{"c":52.91,"h":53.1681,"l":52.695,"n":104,"o":52.695,"t":"2026-09-22T14:30:00Z","v":3900,"vw":52.9288},{"c":53.04,"h":53.19,"l":52.9,"n":92,"o":53.12,"t":"2026-09-22T14:45:00Z","v":7962,"vw":53.038741},{"c":52.99,"h":53.09,"l":52.9,"n":70,"o":53.07,"t":"2026-09-22T15:00:00Z","v":7299,"vw":53.0137},{"c":53.07,"h":53.14,"l":52.99,"n":31,"o":53.01,"t":"2026-09-22T15:15:00Z","v":5447,"vw":53.072786},{"c":53.07,"h":53.11,"l":52.985,"n":58,"o":53.06,"t":"2026-09-22T15:30:00Z","v":3337,"vw":53.059651},{"c":53.1,"h":53.14,"l":53.08,"n":35,"o":53.08,"t":"2026-09-22T15:45:00Z","v":4725,"vw":53.125422},{"c":53.19,"h":53.36,"l":53.035,"n":88,"o":53.14,"t":"2026-09-22T16:00:00Z","v":7407,"vw":53.150446},{"c":53.1,"h":53.38,"l":53.07,"n":83,"o":53.339,"t":"2026-09-22T16:15:00Z","v":8293,"vw":53.239272},{"c":53.14,"h":53.23,"l":53.105,"n":53,"o":53.19,"t":"2026-09-22T16:30:00Z","v":3839,"vw":53.166066},{"c":53.2,"h":53.215,"l":53.035,"n":83,"o":53.14,"t":"2026-09-22T16:45:00Z","v":6730,"vw":53.116782},{"c":53.15,"h":53.225,"l":53.13,"n":70,"o":53.14,"t":"2026-09-22T17:00:00Z","v":4980,"vw":53.154085},{"c":53.17,"h":53.2325,"l":53.01,"n":25,"o":53.2325,"t":"2026-09-22T17:15:00Z","v":2778,"vw":53.134062},{"c":53.155,"h":53.18,"l":53.03,"n":40,"o":53.17,"t":"2026-09-22T17:30:00Z","v":3728,"vw":53.109248},{"c":52.72,"h":53.09,"l":52.72,"n":22,"o":53.09,"t":"2026-09-22T17:45:00Z","v":1937,"vw":52.928551},{"c":52.96,"h":53.01,"l":52.75,"n":18,"o":52.79,"t":"2026-09-22T18:00:00Z","v":1926,"vw":52.836875},{"c":52.78,"h":53.08,"l":52.6501,"n":20,"o":52.78,"t":"2026-09-22T18:15:00Z","v":2262,"vw":52.903514},{"c":53.165,"h":53.165,"l":52.81,"n":51,"o":53.02,"t":"2026-09-22T18:30:00Z","v":4238,"vw":53.033189},{"c":53.175,"h":53.22,"l":53.16,"n":11,"o":53.22,"t":"2026-09-22T18:45:00Z","v":840,"vw":53.181875},{"c":53.185,"h":53.3515,"l":53.18,"n":24,"o":53.3,"t":"2026-09-22T19:00:00Z","v":2235,"vw":53.273331},{"c":53.12,"h":53.24,"l":53.12,"n":13,"o":53.1825,"t":"2026-09-22T19:15:00Z","v":974,"vw":53.182917},{"c":53.14,"h":53.14,"l":52.71,"n":43,"o":53.08,"t":"2026-09-22T19:30:00Z","v":2593,"vw":52.913696},{"c":53.095,"h":53.1,"l":52.83,"n":73,"o":52.88,"t":"2026-09-22T19:45:00Z","v":5609,"vw":52.905197},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-09-22T20:00:00Z","v":212,"vw":53},{"c":53.355,"h":53.42,"l":53.12,"n":47,"o":53.12,"t":"2026-09-23T13:30:00Z","v":4324,"vw":53.338473},{"c":53.77,"h":53.77,"l":53.3301,"n":102,"o":53.43,"t":"2026-09-23T13:45:00Z","v":10925,"vw":53.552421},{"c":53.78,"h":53.88,"l":53.695,"n":55,"o":53.7935,"t":"2026-09-23T14:00:00Z","v":4228,"vw":53.743102},{"c":54.05,"h":54.095,"l":53.805,"n":141,"o":53.805,"t":"2026-09-23T14:15:00Z","v":12704,"vw":53.944924},{"c":54.02,"h":54.2,"l":53.8901,"n":76,"o":54.045,"t":"2026-09-23T14:30:00Z","v":7053,"vw":54.049132},{"c":54.28,"h":54.35,"l":54.01,"n":44,"o":54.11,"t":"2026-09-23T14:45:00Z","v":3603,"vw":54.149048},{"c":54.4,"h":54.4,"l":54.21,"n":47,"o":54.21,"t":"2026-09-23T15:00:00Z","v":3323,"vw":54.330778},{"c":54.29,"h":54.37,"l":54.08,"n":149,"o":54.29,"t":"2026-09-23T15:15:00Z","v":21804,"vw":54.224729},{"c":54.28,"h":54.4,"l":54.215,"n":290,"o":54.3,"t":"2026-09-23T15:30:00Z","v":9875,"vw":54.308438},{"c":54.47,"h":54.63,"l":54.41,"n":48,"o":54.4574,"t":"2026-09-23T15:45:00Z","v":4464,"vw":54.462658},{"c":54.495,"h":54.5,"l":54.43,"n":51,"o":54.43,"t":"2026-09-23T16:00:00Z","v":3466,"vw":54.464323},{"c":54.63,"h":54.63,"l":54.5,"n":13,"o":54.5,"t":"2026-09-23T16:15:00Z","v":1510,"vw":54.559639},{"c":54.6,"h":54.6,"l":54.54,"n":22,"o":54.54,"t":"2026-09-23T16:30:00Z","v":1150,"vw":54.567143},{"c":54.64,"h":54.705,"l":54.56,"n":104,"o":54.56,"t":"2026-09-23T16:45:00Z","v":6657,"vw":54.647676},{"c":54.76,"h":54.76,"l":54.6,"n":93,"o":54.63,"t":"2026-09-23T17:00:00Z","v":4549,"vw":54.695962},{"c":54.8138,"h":54.93,"l":54.76,"n":115,"o":54.785,"t":"2026-09-23T17:15:00Z","v":23092,"vw":54.877911},{"c":54.97,"h":55.52,"l":54.815,"n":193,"o":54.895,"t":"2026-09-23T17:30:00Z","v":17527,"vw":55.22287},{"c":54.875,"h":55,"l":54.7,"n":199,"o":54.91,"t":"2026-09-23T17:45:00Z","v":8168,"vw":54.850589},{"c":54.48,"h":55.38,"l":54.48,"n":30,"o":54.875,"t":"2026-09-23T18:00:00Z","v":2864,"vw":55.098747},{"c":55.395,"h":55.395,"l":54.94,"n":68,"o":55.09,"t":"2026-09-23T18:15:00Z","v":6302,"vw":55.127439},{"c":55.1,"h":55.4599,"l":54.98,"n":64,"o":55.11,"t":"2026-09-23T18:30:00Z","v":5434,"vw":55.126455},{"c":54.99,"h":55.25,"l":54.97,"n":58,"o":55.19,"t":"2026-09-23T18:45:00Z","v":3510,"vw":55.082},{"c":54.9,"h":55.175,"l":54.9,"n":63,"o":55.005,"t":"2026-09-23T19:00:00Z","v":3633,"vw":55.027015},{"c":55.13,"h":55.55,"l":54.905,"n":66,"o":54.94,"t":"2026-09-23T19:15:00Z","v":5269,"vw":55.131427},{"c":54.86,"h":55.0925,"l":54.83,"n":36,"o":54.9,"t":"2026-09-23T19:30:00Z","v":2446,"vw":54.938333},{"c":54.98,"h":55.03,"l":54.76,"n":60,"o":54.91,"t":"2026-09-23T19:45:00Z","v":6950,"vw":54.898875},{"c":54.76,"h":54.76,"l":54.76,"n":4,"o":54.76,"t":"2026-09-23T20:00:00Z","v":192,"vw":54.76},{"c":57.3877,"h":57.3877,"l":57.3877,"n":1,"o":57.3877,"t":"2026-09-23T20:30:00Z","v":310,"vw":57.3877},{"c":54.97,"h":54.97,"l":54.97,"n":1,"o":54.97,"t":"2026-09-24T11:30:00Z","v":150,"vw":54.97},{"c":55.4,"h":55.71,"l":55.16,"n":5,"o":55.16,"t":"2026-09-24T13:00:00Z","v":1102,"vw":55.390909},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-09-24T13:15:00Z","v":300,"vw":55.3},{"c":55.555,"h":56,"l":55.36,"n":290,"o":55.57,"t":"2026-09-24T13:30:00Z","v":36310,"vw":55.552116},{"c":55.23,"h":55.832,"l":55.2,"n":195,"o":55.832,"t":"2026-09-24T13:45:00Z","v":27406,"vw":55.393064},{"c":55.26,"h":55.26,"l":54.96,"n":62,"o":55.2,"t":"2026-09-24T14:00:00Z","v":5322,"vw":55.151411},{"c":55.2001,"h":55.36,"l":55.1789,"n":31,"o":55.1789,"t":"2026-09-24T14:15:00Z","v":1701,"vw":55.222788},{"c":55.8,"h":55.8,"l":55.3012,"n":106,"o":55.5,"t":"2026-09-24T14:30:00Z","v":8607,"vw":55.524804},{"c":55.825,"h":55.9399,"l":55.68,"n":253,"o":55.75,"t":"2026-09-24T14:45:00Z","v":8474,"vw":55.776029},{"c":56.14,"h":56.3439,"l":55.86,"n":319,"o":55.9,"t":"2026-09-24T15:00:00Z","v":28831,"vw":56.042572},{"c":56.3631,"h":56.43,"l":55.98,"n":270,"o":56.1,"t":"2026-09-24T15:15:00Z","v":14589,"vw":56.134165},{"c":56.195,"h":56.4999,"l":56.0441,"n":59,"o":56.175,"t":"2026-09-24T15:30:00Z","v":9298,"vw":56.24673},{"c":56.29,"h":56.34,"l":56.13,"n":113,"o":56.18,"t":"2026-09-24T15:45:00Z","v":17465,"vw":56.206895},{"c":56.3,"h":56.3,"l":56.23,"n":20,"o":56.3,"t":"2026-09-24T16:00:00Z","v":1292,"vw":56.269898},{"c":56.15,"h":56.17,"l":55.7025,"n":109,"o":56.14,"t":"2026-09-24T16:15:00Z","v":8134,"vw":55.951342},{"c":56.28,"h":56.29,"l":56.03,"n":85,"o":56.19,"t":"2026-09-24T16:30:00Z","v":5774,"vw":56.178424},{"c":56.49,"h":56.49,"l":56.25,"n":41,"o":56.39,"t":"2026-09-24T16:45:00Z","v":3530,"vw":56.3125},{"c":56.29,"h":56.3,"l":56.07,"n":32,"o":56.08,"t":"2026-09-24T17:00:00Z","v":2935,"vw":56.196637},{"c":56.56,"h":56.56,"l":56.31,"n":38,"o":56.38,"t":"2026-09-24T17:15:00Z","v":6853,"vw":56.462528},{"c":56.575,"h":56.77,"l":56.41,"n":33,"o":56.72,"t":"2026-09-24T17:30:00Z","v":4563,"vw":56.612382},{"c":56.66,"h":56.735,"l":56.64,"n":36,"o":56.67,"t":"2026-09-24T17:45:00Z","v":5369,"vw":56.710294},{"c":56.57,"h":57.195,"l":56.55,"n":161,"o":56.8,"t":"2026-09-24T18:00:00Z","v":10295,"vw":56.868567},{"c":56.495,"h":56.75,"l":56.42,"n":15,"o":56.52,"t":"2026-09-24T18:15:00Z","v":1609,"vw":56.553846},{"c":57.25,"h":57.25,"l":56.71,"n":25,"o":56.8075,"t":"2026-09-24T18:30:00Z","v":2491,"vw":56.886649},{"c":57,"h":57,"l":56.6,"n":23,"o":56.95,"t":"2026-09-24T18:45:00Z","v":3908,"vw":56.890141},{"c":57.325,"h":57.325,"l":56.9101,"n":55,"o":57.01,"t":"2026-09-24T19:00:00Z","v":3489,"vw":57.108059},{"c":57.2,"h":57.32,"l":57.15,"n":49,"o":57.18,"t":"2026-09-24T19:15:00Z","v":2115,"vw":57.215918},{"c":57.27,"h":57.3718,"l":57,"n":59,"o":57,"t":"2026-09-24T19:30:00Z","v":3261,"vw":57.147316},{"c":57.33,"h":57.5,"l":57.21,"n":88,"o":57.265,"t":"2026-09-24T19:45:00Z","v":4914,"vw":57.327913},{"c":57.5,"h":57.5,"l":57.5,"n":6,"o":57.5,"t":"2026-09-24T20:00:00Z","v":480,"vw":57.5},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-09-24T23:30:00Z","v":100,"vw":57.35},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-09-25T13:15:00Z","v":100,"vw":57.4},{"c":57.89,"h":57.89,"l":56.74,"n":333,"o":57.39,"t":"2026-09-25T13:30:00Z","v":33867,"vw":57.474116},{"c":57.85,"h":58.0016,"l":57.38,"n":437,"o":57.6,"t":"2026-09-25T13:45:00Z","v":42859,"vw":57.60079},{"c":58.16,"h":58.4864,"l":57.69,"n":242,"o":57.92,"t":"2026-09-25T14:00:00Z","v":31408,"vw":58.061821},{"c":58.5,"h":58.67,"l":58.235,"n":357,"o":58.33,"t":"2026-09-25T14:15:00Z","v":29660,"vw":58.409498},{"c":58.907,"h":58.907,"l":58.46,"n":194,"o":58.68,"t":"2026-09-25T14:30:00Z","v":16449,"vw":58.622392},{"c":58.455,"h":58.83,"l":58.23,"n":74,"o":58.57,"t":"2026-09-25T14:45:00Z","v":6193,"vw":58.618575},{"c":58.83,"h":58.83,"l":58.27,"n":18,"o":58.74,"t":"2026-09-25T15:00:00Z","v":6971,"vw":58.763458},{"c":58.625,"h":59,"l":58.56,"n":68,"o":58.75,"t":"2026-09-25T15:15:00Z","v":2960,"vw":58.744772},{"c":58.89,"h":58.98,"l":58.595,"n":152,"o":58.595,"t":"2026-09-25T15:30:00Z","v":6884,"vw":58.887118},{"c":58.6,"h":58.96,"l":58.55,"n":133,"o":58.92,"t":"2026-09-25T15:45:00Z","v":25070,"vw":58.800082},{"c":58.5,"h":58.78,"l":57.5088,"n":312,"o":58.55,"t":"2026-09-25T16:00:00Z","v":46180,"vw":58.531415},{"c":58.62,"h":58.7,"l":58.4367,"n":34,"o":58.61,"t":"2026-09-25T16:15:00Z","v":1818,"vw":58.572956},{"c":58.56,"h":58.735,"l":58.5,"n":101,"o":58.58,"t":"2026-09-25T16:30:00Z","v":15772,"vw":58.575013},{"c":58.83,"h":58.83,"l":58.6,"n":55,"o":58.6,"t":"2026-09-25T16:45:00Z","v":5759,"vw":58.684396},{"c":58.835,"h":58.835,"l":58.825,"n":3,"o":58.825,"t":"2026-09-25T17:00:00Z","v":453,"vw":58.827461},{"c":58.99,"h":58.99,"l":58.871,"n":33,"o":58.99,"t":"2026-09-25T17:15:00Z","v":1466,"vw":58.916135},{"c":58.97,"h":59.09,"l":58.83,"n":41,"o":58.99,"t":"2026-09-25T17:30:00Z","v":7286,"vw":58.903738},{"c":58.94,"h":58.98,"l":58.94,"n":8,"o":58.98,"t":"2026-09-25T17:45:00Z","v":607,"vw":58.957778},{"c":59.01,"h":59.25,"l":58.9335,"n":65,"o":59.005,"t":"2026-09-25T18:00:00Z","v":7588,"vw":59.082923},{"c":59.16,"h":59.29,"l":59.0632,"n":9,"o":59.0632,"t":"2026-09-25T18:15:00Z","v":665,"vw":59.187935},{"c":58.9,"h":59.12,"l":58.9,"n":98,"o":59.07,"t":"2026-09-25T18:30:00Z","v":9860,"vw":58.994666},{"c":58.74,"h":58.85,"l":58.68,"n":46,"o":58.85,"t":"2026-09-25T18:45:00Z","v":4734,"vw":58.751221},{"c":58.55,"h":58.85,"l":58.55,"n":35,"o":58.75,"t":"2026-09-25T19:00:00Z","v":2897,"vw":58.656364},{"c":58.51,"h":58.625,"l":58.51,"n":85,"o":58.5851,"t":"2026-09-25T19:15:00Z","v":7183,"vw":58.567218},{"c":58.4851,"h":58.585,"l":58.3,"n":253,"o":58.495,"t":"2026-09-25T19:30:00Z","v":83116,"vw":58.505221},{"c":58.525,"h":58.53,"l":58.35,"n":124,"o":58.5,"t":"2026-09-25T19:45:00Z","v":7964,"vw":58.450031},{"c":58.85,"h":58.85,"l":58.43,"n":6,"o":58.43,"t":"2026-09-25T20:00:00Z","v":2859,"vw":58.683557},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-09-28T11:00:00Z","v":150,"vw":58.9},{"c":58.94,"h":58.94,"l":58.94,"n":2,"o":58.94,"t":"2026-09-28T12:30:00Z","v":206,"vw":58.94},{"c":59.42,"h":59.42,"l":59.42,"n":3,"o":59.42,"t":"2026-09-28T13:15:00Z","v":282,"vw":59.42},{"c":59.29,"h":59.6,"l":59.075,"n":132,"o":59.6,"t":"2026-09-28T13:30:00Z","v":8014,"vw":59.44776},{"c":59.39,"h":59.5228,"l":59.13,"n":215,"o":59.25,"t":"2026-09-28T13:45:00Z","v":19672,"vw":59.318273},{"c":59.6,"h":59.6,"l":59.12,"n":100,"o":59.21,"t":"2026-09-28T14:00:00Z","v":6834,"vw":59.382892},{"c":59.8575,"h":59.9799,"l":59.6,"n":86,"o":59.71,"t":"2026-09-28T14:15:00Z","v":5588,"vw":59.794013},{"c":60.125,"h":60.25,"l":59.81,"n":270,"o":59.82,"t":"2026-09-28T14:30:00Z","v":20368,"vw":60.053179},{"c":60.47,"h":60.525,"l":60.17,"n":147,"o":60.29,"t":"2026-09-28T14:45:00Z","v":10479,"vw":60.399197},{"c":60.42,"h":60.5482,"l":60.32,"n":123,"o":60.47,"t":"2026-09-28T15:00:00Z","v":12395,"vw":60.409894},{"c":59.875,"h":60.51,"l":59.8673,"n":50,"o":60.41,"t":"2026-09-28T15:15:00Z","v":7423,"vw":60.316758},{"c":60.675,"h":60.75,"l":60.42,"n":114,"o":60.44,"t":"2026-09-28T15:30:00Z","v":13847,"vw":60.567739},{"c":60.06,"h":60.86,"l":60.06,"n":50,"o":60.675,"t":"2026-09-28T15:45:00Z","v":2196,"vw":60.701245},{"c":60.5119,"h":60.5119,"l":60.5119,"n":1,"o":60.5119,"t":"2026-09-28T16:00:00Z","v":200,"vw":60.5119},{"c":60.1893,"h":60.7805,"l":60.05,"n":86,"o":60.4625,"t":"2026-09-28T16:15:00Z","v":9149,"vw":60.383525},{"c":60.3075,"h":60.74,"l":59.525,"n":100,"o":60.08,"t":"2026-09-28T16:30:00Z","v":9735,"vw":60.220827},{"c":60.295,"h":60.3175,"l":60.295,"n":14,"o":60.3025,"t":"2026-09-28T16:45:00Z","v":555,"vw":60.302042},{"c":60.19,"h":60.5,"l":60.0565,"n":64,"o":60.295,"t":"2026-09-28T17:00:00Z","v":2629,"vw":60.324678},{"c":60.395,"h":60.6,"l":60.39,"n":38,"o":60.415,"t":"2026-09-28T17:15:00Z","v":3544,"vw":60.452415},{"c":60.395,"h":60.54,"l":60.38,"n":40,"o":60.38,"t":"2026-09-28T17:30:00Z","v":3342,"vw":60.404009},{"c":60.31,"h":60.44,"l":60.31,"n":26,"o":60.43,"t":"2026-09-28T17:45:00Z","v":1899,"vw":60.382399},{"c":60.63,"h":60.72,"l":60.14,"n":191,"o":60.22,"t":"2026-09-28T18:00:00Z","v":40822,"vw":60.6143},{"c":60.625,"h":60.715,"l":60.535,"n":43,"o":60.59,"t":"2026-09-28T18:15:00Z","v":4225,"vw":60.625429},{"c":60.71,"h":60.85,"l":60.625,"n":57,"o":60.7,"t":"2026-09-28T18:30:00Z","v":4400,"vw":60.695827},{"c":60.705,"h":60.85,"l":60.7,"n":80,"o":60.72,"t":"2026-09-28T18:45:00Z","v":7088,"vw":60.743814},{"c":60.655,"h":60.809,"l":60.4596,"n":20,"o":60.71,"t":"2026-09-28T19:00:00Z","v":6312,"vw":60.787443},{"c":60.725,"h":60.81,"l":60.71,"n":65,"o":60.725,"t":"2026-09-28T19:15:00Z","v":20039,"vw":60.798719},{"c":60.635,"h":60.76,"l":60.55,"n":141,"o":60.725,"t":"2026-09-28T19:30:00Z","v":12274,"vw":60.665743},{"c":60.405,"h":60.81,"l":60.405,"n":71,"o":60.675,"t":"2026-09-28T19:45:00Z","v":3503,"vw":60.576021},{"c":60.69,"h":60.69,"l":60.69,"n":7,"o":60.69,"t":"2026-09-28T20:00:00Z","v":937,"vw":60.69},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-09-28T23:15:00Z","v":200,"vw":60.75},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-09-29T13:00:00Z","v":200,"vw":60.45},{"c":60.82,"h":60.98,"l":60.005,"n":200,"o":60.36,"t":"2026-09-29T13:30:00Z","v":18614,"vw":60.663297},{"c":60.71,"h":60.9325,"l":60.485,"n":162,"o":60.87,"t":"2026-09-29T13:45:00Z","v":19773,"vw":60.778577},{"c":60.635,"h":60.8,"l":60.535,"n":44,"o":60.8,"t":"2026-09-29T14:00:00Z","v":3243,"vw":60.728704},{"c":60.75,"h":61.1499,"l":60.45,"n":133,"o":60.76,"t":"2026-09-29T14:15:00Z","v":15403,"vw":60.869291},{"c":60.94,"h":61.085,"l":60.75,"n":190,"o":60.79,"t":"2026-09-29T14:30:00Z","v":13174,"vw":60.922384},{"c":60.925,"h":61.36,"l":60.925,"n":181,"o":60.94,"t":"2026-09-29T14:45:00Z","v":10761,"vw":61.065416},{"c":61.09,"h":61.4,"l":61,"n":70,"o":61.4,"t":"2026-09-29T15:00:00Z","v":7628,"vw":61.329943},{"c":61.685,"h":62.2899,"l":61.26,"n":58,"o":61.35,"t":"2026-09-29T15:15:00Z","v":5641,"vw":61.646059},{"c":61.395,"h":61.69,"l":61.395,"n":40,"o":61.69,"t":"2026-09-29T15:30:00Z","v":3068,"vw":61.513002},{"c":61.7725,"h":62.08,"l":61.405,"n":49,"o":61.67,"t":"2026-09-29T15:45:00Z","v":3936,"vw":61.690876},{"c":61.465,"h":61.81,"l":61.465,"n":32,"o":61.745,"t":"2026-09-29T16:00:00Z","v":3960,"vw":61.750533},{"c":61.65,"h":62.18,"l":61.48,"n":45,"o":61.81,"t":"2026-09-29T16:15:00Z","v":8594,"vw":61.849035},{"c":61.92,"h":61.92,"l":61.6,"n":121,"o":61.68,"t":"2026-09-29T16:30:00Z","v":55200,"vw":61.855233},{"c":62.1,"h":62.34,"l":61.6095,"n":59,"o":61.75,"t":"2026-09-29T16:45:00Z","v":6153,"vw":61.847178},{"c":61.9975,"h":62.28,"l":61.9975,"n":47,"o":62.2,"t":"2026-09-29T17:00:00Z","v":3028,"vw":62.173101},{"c":62.24,"h":62.3,"l":61.9353,"n":43,"o":61.9353,"t":"2026-09-29T17:15:00Z","v":4781,"vw":62.218092},{"c":62.27,"h":62.4399,"l":62.2,"n":47,"o":62.2525,"t":"2026-09-29T17:30:00Z","v":5678,"vw":62.277426},{"c":62.3,"h":62.44,"l":61.9,"n":211,"o":62.2,"t":"2026-09-29T17:45:00Z","v":13106,"vw":62.150101},{"c":62.4,"h":62.5,"l":62.055,"n":163,"o":62.2,"t":"2026-09-29T18:00:00Z","v":12158,"vw":62.21496},{"c":62.315,"h":62.4424,"l":62.2001,"n":86,"o":62.28,"t":"2026-09-29T18:15:00Z","v":8781,"vw":62.280822},{"c":62.26,"h":62.42,"l":62.1,"n":47,"o":62.35,"t":"2026-09-29T18:30:00Z","v":3776,"vw":62.26267},{"c":62.32,"h":62.41,"l":62.205,"n":55,"o":62.27,"t":"2026-09-29T18:45:00Z","v":5983,"vw":62.317164},{"c":62.175,"h":62.275,"l":62.07,"n":56,"o":62.265,"t":"2026-09-29T19:00:00Z","v":6825,"vw":62.225767},{"c":62.2,"h":62.25,"l":62.07,"n":69,"o":62.22,"t":"2026-09-29T19:15:00Z","v":6028,"vw":62.18023},{"c":62.24,"h":62.24,"l":62.05,"n":69,"o":62.195,"t":"2026-09-29T19:30:00Z","v":6637,"vw":62.113676},{"c":61.725,"h":62.2499,"l":61.72,"n":91,"o":62.08,"t":"2026-09-29T19:45:00Z","v":7213,"vw":62.035298},{"c":62.07,"h":62.07,"l":62.07,"n":6,"o":62.07,"t":"2026-09-29T20:00:00Z","v":567,"vw":62.07},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-09-30T11:00:00Z","v":162,"vw":62},{"c":62.7143,"h":62.7143,"l":62.7143,"n":1,"o":62.7143,"t":"2026-09-30T11:15:00Z","v":264,"vw":62.7143},{"c":61.1,"h":61.1,"l":61.1,"n":1,"o":61.1,"t":"2026-09-30T12:30:00Z","v":100,"vw":61.1},{"c":62.01,"h":62.04,"l":61.94,"n":6,"o":61.99,"t":"2026-09-30T13:15:00Z","v":1500,"vw":61.977667},{"c":62.3,"h":62.4207,"l":61.77,"n":229,"o":61.97,"t":"2026-09-30T13:30:00Z","v":28281,"vw":62.088683},{"c":62.2037,"h":62.345,"l":62.015,"n":187,"o":62.34,"t":"2026-09-30T13:45:00Z","v":18804,"vw":62.160229},{"c":62.2,"h":62.68,"l":62.13,"n":52,"o":62.245,"t":"2026-09-30T14:00:00Z","v":6538,"vw":62.397445},{"c":62.3,"h":62.595,"l":62.08,"n":76,"o":62.26,"t":"2026-09-30T14:15:00Z","v":9810,"vw":62.349508},{"c":62.42,"h":62.49,"l":62.13,"n":297,"o":62.13,"t":"2026-09-30T14:30:00Z","v":55846,"vw":62.175766},{"c":62.3,"h":62.595,"l":62.2571,"n":76,"o":62.44,"t":"2026-09-30T14:45:00Z","v":8060,"vw":62.412753},{"c":62.715,"h":62.715,"l":62.2023,"n":106,"o":62.54,"t":"2026-09-30T15:00:00Z","v":7923,"vw":62.579379},{"c":62.74,"h":62.9799,"l":62.65,"n":62,"o":62.9799,"t":"2026-09-30T15:15:00Z","v":6106,"vw":62.841013},{"c":62.88,"h":62.97,"l":62.68,"n":46,"o":62.74,"t":"2026-09-30T15:30:00Z","v":6008,"vw":62.786488},{"c":62.87,"h":63,"l":62.6338,"n":105,"o":62.88,"t":"2026-09-30T15:45:00Z","v":15536,"vw":62.871123},{"c":62.85,"h":62.85,"l":62.775,"n":5,"o":62.775,"t":"2026-09-30T16:00:00Z","v":313,"vw":62.799116},{"c":62.76,"h":62.875,"l":62.76,"n":24,"o":62.76,"t":"2026-09-30T16:15:00Z","v":2215,"vw":62.817666},{"c":62.96,"h":62.9999,"l":62.67,"n":54,"o":62.82,"t":"2026-09-30T16:45:00Z","v":5013,"vw":62.891152},{"c":62.96,"h":62.96,"l":62.805,"n":17,"o":62.92,"t":"2026-09-30T17:00:00Z","v":1996,"vw":62.846084},{"c":62.835,"h":63.07,"l":62.835,"n":51,"o":62.99,"t":"2026-09-30T17:15:00Z","v":2002,"vw":62.987097},{"c":62.835,"h":62.8525,"l":62.835,"n":54,"o":62.835,"t":"2026-09-30T17:30:00Z","v":5264,"vw":62.837054},{"c":62.82,"h":62.93,"l":62.78,"n":36,"o":62.84,"t":"2026-09-30T17:45:00Z","v":3098,"vw":62.857216},{"c":62.97,"h":62.99,"l":62.815,"n":42,"o":62.86,"t":"2026-09-30T18:00:00Z","v":3543,"vw":62.92678},{"c":62.77,"h":63.0655,"l":62.77,"n":44,"o":62.95,"t":"2026-09-30T18:15:00Z","v":5041,"vw":62.895807},{"c":62.95,"h":62.95,"l":62.75,"n":34,"o":62.75,"t":"2026-09-30T18:30:00Z","v":2908,"vw":62.869929},{"c":62.755,"h":62.94,"l":62.755,"n":40,"o":62.855,"t":"2026-09-30T18:45:00Z","v":10914,"vw":62.919676},{"c":62.755,"h":62.855,"l":62.75,"n":57,"o":62.8184,"t":"2026-09-30T19:00:00Z","v":3760,"vw":62.817946},{"c":62.7625,"h":62.85,"l":62.595,"n":51,"o":62.845,"t":"2026-09-30T19:15:00Z","v":5752,"vw":62.750885},{"c":62.8,"h":62.86,"l":62.65,"n":94,"o":62.72,"t":"2026-09-30T19:30:00Z","v":11163,"vw":62.791364},{"c":62.81,"h":63.0299,"l":62.68,"n":174,"o":62.75,"t":"2026-09-30T19:45:00Z","v":10087,"vw":62.798505},{"c":62.89,"h":62.89,"l":62.89,"n":5,"o":62.89,"t":"2026-09-30T20:00:00Z","v":4092,"vw":62.89},{"c":62.85,"h":62.85,"l":62.85,"n":2,"o":62.85,"t":"2026-10-01T08:00:00Z","v":200,"vw":62.85},{"c":63.15,"h":63.15,"l":63.15,"n":7,"o":63.15,"t":"2026-10-01T12:45:00Z","v":457,"vw":63.15},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-01T13:15:00Z","v":600,"vw":64},{"c":64.2,"h":64.22,"l":63.34,"n":292,"o":63.98,"t":"2026-10-01T13:30:00Z","v":24957,"vw":63.762763},{"c":64.255,"h":64.35,"l":63.93,"n":258,"o":64.01,"t":"2026-10-01T13:45:00Z","v":22075,"vw":64.13702},{"c":64.57,"h":64.85,"l":64.28,"n":251,"o":64.28,"t":"2026-10-01T14:00:00Z","v":33823,"vw":64.554109},{"c":64.25,"h":64.68,"l":64.2,"n":492,"o":64.68,"t":"2026-10-01T14:15:00Z","v":30087,"vw":64.46244},{"c":64.03,"h":64.495,"l":63.8375,"n":460,"o":64.25,"t":"2026-10-01T14:30:00Z","v":32348,"vw":64.124509},{"c":64.4999,"h":64.555,"l":63.81,"n":154,"o":64.22,"t":"2026-10-01T14:45:00Z","v":15879,"vw":64.186207},{"c":63.9,"h":64.51,"l":63.825,"n":106,"o":64.385,"t":"2026-10-01T15:00:00Z","v":6222,"vw":64.132009},{"c":63.79,"h":64.05,"l":63.63,"n":259,"o":64.05,"t":"2026-10-01T15:15:00Z","v":25289,"vw":63.771922},{"c":63.315,"h":63.985,"l":63.0401,"n":280,"o":63.835,"t":"2026-10-01T15:30:00Z","v":29987,"vw":63.458275},{"c":63.26,"h":63.785,"l":63.25,"n":393,"o":63.785,"t":"2026-10-01T15:45:00Z","v":20479,"vw":63.417923},{"c":63.415,"h":63.57,"l":63.17,"n":411,"o":63.325,"t":"2026-10-01T16:00:00Z","v":23789,"vw":63.318336},{"c":63.36,"h":63.44,"l":63.21,"n":100,"o":63.34,"t":"2026-10-01T16:15:00Z","v":7019,"vw":63.347869},{"c":63.3,"h":63.425,"l":63.2,"n":114,"o":63.3,"t":"2026-10-01T16:30:00Z","v":9149,"vw":63.265798},{"c":63.3,"h":63.5,"l":63.2,"n":70,"o":63.3,"t":"2026-10-01T16:45:00Z","v":4596,"vw":63.315096},{"c":62.96,"h":63.39,"l":62.89,"n":91,"o":63.39,"t":"2026-10-01T17:00:00Z","v":6714,"vw":63.164636},{"c":63.07,"h":63.24,"l":62.94,"n":64,"o":63.23,"t":"2026-10-01T17:15:00Z","v":6022,"vw":63.10949},{"c":63.35,"h":63.785,"l":63.05,"n":247,"o":63.205,"t":"2026-10-01T17:30:00Z","v":36750,"vw":63.438734},{"c":64.01,"h":64.16,"l":63.33,"n":185,"o":63.59,"t":"2026-10-01T17:45:00Z","v":16629,"vw":63.713803},{"c":64.235,"h":64.475,"l":63.94,"n":137,"o":64.135,"t":"2026-10-01T18:00:00Z","v":8764,"vw":64.208187},{"c":64.11,"h":64.25,"l":63.93,"n":101,"o":64.235,"t":"2026-10-01T18:15:00Z","v":6246,"vw":64.122939},{"c":64.215,"h":64.3923,"l":63.91,"n":438,"o":64.15,"t":"2026-10-01T18:30:00Z","v":19763,"vw":64.181426},{"c":64.02,"h":64.31,"l":64.02,"n":112,"o":64.275,"t":"2026-10-01T18:45:00Z","v":10828,"vw":64.163661},{"c":64.24,"h":64.29,"l":64.01,"n":96,"o":64.01,"t":"2026-10-01T19:00:00Z","v":12285,"vw":64.222692},{"c":64.36,"h":64.4,"l":64.16,"n":64,"o":64.27,"t":"2026-10-01T19:15:00Z","v":4891,"vw":64.293399},{"c":64.4,"h":64.4,"l":64.13,"n":99,"o":64.29,"t":"2026-10-01T19:30:00Z","v":23286,"vw":64.297148},{"c":64.12,"h":64.8999,"l":64.12,"n":176,"o":64.37,"t":"2026-10-01T19:45:00Z","v":12481,"vw":64.456028},{"c":64.27,"h":64.27,"l":64.27,"n":5,"o":64.27,"t":"2026-10-01T20:00:00Z","v":1494,"vw":64.27},{"c":63.2043,"h":64.5895,"l":63.2043,"n":2,"o":64.5895,"t":"2026-10-01T20:45:00Z","v":400,"vw":63.8969},{"c":63.86,"h":64,"l":63.395,"n":325,"o":63.65,"t":"2026-10-02T13:30:00Z","v":28643,"vw":63.700415},{"c":63.745,"h":64,"l":63.53,"n":261,"o":64,"t":"2026-10-02T13:45:00Z","v":24847,"vw":63.800431},{"c":63.5,"h":64,"l":63.25,"n":293,"o":63.5001,"t":"2026-10-02T14:00:00Z","v":19272,"vw":63.566961},{"c":63.0699,"h":63.5,"l":63.0699,"n":225,"o":63.46,"t":"2026-10-02T14:15:00Z","v":13813,"vw":63.349618},{"c":63.81,"h":63.81,"l":63.0501,"n":74,"o":63.0501,"t":"2026-10-02T14:30:00Z","v":8655,"vw":63.24924},{"c":63.81,"h":64,"l":63.24,"n":181,"o":63.4301,"t":"2026-10-02T14:45:00Z","v":19234,"vw":63.42756},{"c":63.94,"h":64.6182,"l":63.83,"n":135,"o":63.83,"t":"2026-10-02T15:00:00Z","v":14518,"vw":64.041393},{"c":64.12,"h":64.305,"l":63.85,"n":107,"o":64.03,"t":"2026-10-02T15:15:00Z","v":14850,"vw":64.055867},{"c":64.14,"h":64.6263,"l":64.06,"n":76,"o":64.06,"t":"2026-10-02T15:30:00Z","v":5209,"vw":64.181935},{"c":64.37,"h":64.4,"l":64.0602,"n":48,"o":64.4,"t":"2026-10-02T15:45:00Z","v":2074,"vw":64.252859},{"c":64.2109,"h":64.385,"l":64.19,"n":37,"o":64.19,"t":"2026-10-02T16:00:00Z","v":1346,"vw":64.231284},{"c":64.235,"h":64.33,"l":64.16,"n":37,"o":64.33,"t":"2026-10-02T16:15:00Z","v":1601,"vw":64.268657},{"c":64.28,"h":64.341,"l":64.23,"n":19,"o":64.235,"t":"2026-10-02T16:30:00Z","v":3012,"vw":64.279336},{"c":64.27,"h":64.3999,"l":64.22,"n":105,"o":64.28,"t":"2026-10-02T16:45:00Z","v":6008,"vw":64.333242},{"c":64.29,"h":64.29,"l":64.25,"n":14,"o":64.28,"t":"2026-10-02T17:00:00Z","v":749,"vw":64.274466},{"c":64.71,"h":64.75,"l":64.3626,"n":79,"o":64.3626,"t":"2026-10-02T17:15:00Z","v":9469,"vw":64.545158},{"c":64.84,"h":64.9999,"l":64.16,"n":27,"o":64.65,"t":"2026-10-02T17:30:00Z","v":3883,"vw":64.815765},{"c":64.64,"h":64.88,"l":64.16,"n":91,"o":64.88,"t":"2026-10-02T17:45:00Z","v":9223,"vw":64.591504},{"c":64.34,"h":64.6,"l":64.34,"n":44,"o":64.59,"t":"2026-10-02T18:00:00Z","v":3435,"vw":64.528454},{"c":64.425,"h":64.699,"l":64.16,"n":65,"o":64.16,"t":"2026-10-02T18:15:00Z","v":5994,"vw":64.507204},{"c":64.6,"h":64.69,"l":64.42,"n":172,"o":64.425,"t":"2026-10-02T18:30:00Z","v":17414,"vw":64.575757},{"c":64.66,"h":64.67,"l":64.35,"n":115,"o":64.615,"t":"2026-10-02T18:45:00Z","v":12089,"vw":64.557369},{"c":64.81,"h":64.86,"l":64.525,"n":134,"o":64.56,"t":"2026-10-02T19:00:00Z","v":11810,"vw":64.694017},{"c":64.79,"h":65.08,"l":64.72,"n":84,"o":64.77,"t":"2026-10-02T19:15:00Z","v":11756,"vw":64.956232},{"c":65.1,"h":65.1,"l":64.79,"n":135,"o":64.945,"t":"2026-10-02T19:30:00Z","v":9546,"vw":64.939335},{"c":64.96,"h":65.1,"l":64.92,"n":121,"o":64.98,"t":"2026-10-02T19:45:00Z","v":9309,"vw":65.031593},{"c":65.1,"h":65.1,"l":65.1,"n":5,"o":65.1,"t":"2026-10-02T20:00:00Z","v":546,"vw":65.1},{"c":66,"h":66,"l":65.5,"n":3,"o":65.5,"t":"2026-10-05T11:00:00Z","v":612,"vw":65.666667},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-05T11:15:00Z","v":362,"vw":65.5},{"c":65.33,"h":65.33,"l":65.33,"n":2,"o":65.33,"t":"2026-10-05T12:45:00Z","v":410,"vw":65.33},{"c":65.64,"h":65.64,"l":65.25,"n":4,"o":65.25,"t":"2026-10-05T13:00:00Z","v":395,"vw":65.51},{"c":65.66,"h":65.73,"l":65.3238,"n":89,"o":65.45,"t":"2026-10-05T13:30:00Z","v":6418,"vw":65.527628},{"c":66.49,"h":66.49,"l":65.55,"n":204,"o":65.74,"t":"2026-10-05T13:45:00Z","v":15583,"vw":65.757742},{"c":66.16,"h":66.455,"l":66.01,"n":61,"o":66.455,"t":"2026-10-05T14:00:00Z","v":7756,"vw":66.219169},{"c":66.1325,"h":66.235,"l":66.01,"n":195,"o":66.095,"t":"2026-10-05T14:15:00Z","v":6176,"vw":66.095228},{"c":66.34,"h":66.64,"l":66.33,"n":174,"o":66.45,"t":"2026-10-05T14:30:00Z","v":7721,"vw":66.437464},{"c":66.69,"h":66.84,"l":66.33,"n":369,"o":66.335,"t":"2026-10-05T14:45:00Z","v":41119,"vw":66.521465},{"c":66.85,"h":66.86,"l":66.5748,"n":478,"o":66.69,"t":"2026-10-05T15:00:00Z","v":30200,"vw":66.734915},{"c":66.79,"h":66.9,"l":66.79,"n":393,"o":66.79,"t":"2026-10-05T15:15:00Z","v":11126,"vw":66.847293},{"c":66.85,"h":66.877,"l":66.71,"n":190,"o":66.877,"t":"2026-10-05T15:30:00Z","v":18641,"vw":66.80802},{"c":66.85,"h":67.045,"l":66.74,"n":220,"o":66.87,"t":"2026-10-05T15:45:00Z","v":13688,"vw":66.898742},{"c":67.155,"h":67.42,"l":66.92,"n":268,"o":66.92,"t":"2026-10-05T16:00:00Z","v":59870,"vw":67.261908},{"c":67.19,"h":67.46,"l":66.97,"n":85,"o":67.34,"t":"2026-10-05T16:15:00Z","v":109812,"vw":67.440335},{"c":67.02,"h":67.29,"l":66.93,"n":44,"o":67.235,"t":"2026-10-05T16:30:00Z","v":2977,"vw":67.127871},{"c":67.33,"h":67.4999,"l":66.76,"n":182,"o":67.355,"t":"2026-10-05T16:45:00Z","v":8401,"vw":67.263918},{"c":67.495,"h":67.7,"l":66.865,"n":133,"o":67.2,"t":"2026-10-05T17:00:00Z","v":11546,"vw":67.452605},{"c":67.45,"h":67.82,"l":67.3,"n":287,"o":67.495,"t":"2026-10-05T17:15:00Z","v":23646,"vw":67.516381},{"c":67.64,"h":67.64,"l":67.39,"n":202,"o":67.5,"t":"2026-10-05T17:30:00Z","v":8831,"vw":67.538116},{"c":67.65,"h":67.67,"l":67.57,"n":69,"o":67.57,"t":"2026-10-05T17:45:00Z","v":4051,"vw":67.625217},{"c":67.625,"h":67.74,"l":67.625,"n":39,"o":67.65,"t":"2026-10-05T18:00:00Z","v":3363,"vw":67.663625},{"c":67.57,"h":68,"l":67.57,"n":155,"o":67.625,"t":"2026-10-05T18:15:00Z","v":15693,"vw":67.696402},{"c":67.55,"h":67.825,"l":67.5001,"n":96,"o":67.58,"t":"2026-10-05T18:30:00Z","v":6800,"vw":67.667224},{"c":67.3,"h":68,"l":67.27,"n":187,"o":68,"t":"2026-10-05T18:45:00Z","v":23119,"vw":67.553147},{"c":67.12,"h":67.43,"l":67.01,"n":262,"o":67.25,"t":"2026-10-05T19:00:00Z","v":36434,"vw":67.179102},{"c":67.24,"h":67.425,"l":67.14,"n":79,"o":67.33,"t":"2026-10-05T19:15:00Z","v":7254,"vw":67.27177},{"c":67.11,"h":67.4,"l":67.08,"n":293,"o":67.11,"t":"2026-10-05T19:30:00Z","v":24521,"vw":67.181601},{"c":67.33,"h":67.37,"l":66.9901,"n":409,"o":67.11,"t":"2026-10-05T19:45:00Z","v":24255,"vw":67.246105},{"c":67.32,"h":67.32,"l":67.32,"n":4,"o":67.32,"t":"2026-10-05T20:00:00Z","v":1196,"vw":67.32},{"c":67.38,"h":67.41,"l":67.38,"n":33,"o":67.41,"t":"2026-10-06T11:00:00Z","v":981,"vw":67.394879},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-06T11:15:00Z","v":1200,"vw":66.5},{"c":67.44,"h":67.44,"l":67.44,"n":4,"o":67.44,"t":"2026-10-06T13:15:00Z","v":292,"vw":67.44},{"c":67.22,"h":67.5,"l":66.9008,"n":253,"o":67.49,"t":"2026-10-06T13:30:00Z","v":18341,"vw":67.246438},{"c":67.625,"h":67.625,"l":67.11,"n":120,"o":67.33,"t":"2026-10-06T13:45:00Z","v":12367,"vw":67.353356},{"c":67.3173,"h":67.595,"l":67.3173,"n":44,"o":67.48,"t":"2026-10-06T14:00:00Z","v":2690,"vw":67.493807},{"c":67.465,"h":67.55,"l":67.21,"n":41,"o":67.21,"t":"2026-10-06T14:15:00Z","v":2984,"vw":67.384926},{"c":67.22,"h":67.545,"l":67.21,"n":151,"o":67.366,"t":"2026-10-06T14:30:00Z","v":10437,"vw":67.327269},{"c":67.18,"h":67.22,"l":66.67,"n":161,"o":67.22,"t":"2026-10-06T14:45:00Z","v":15988,"vw":66.956347},{"c":67,"h":67.195,"l":66.8085,"n":193,"o":67.18,"t":"2026-10-06T15:00:00Z","v":9597,"vw":66.993868},{"c":66.77,"h":67.12,"l":66.74,"n":452,"o":66.98,"t":"2026-10-06T15:15:00Z","v":12121,"vw":66.868744},{"c":66.73,"h":67.21,"l":66.67,"n":165,"o":66.7765,"t":"2026-10-06T15:30:00Z","v":8097,"vw":66.816081},{"c":66.93,"h":67.08,"l":66.68,"n":49,"o":66.6913,"t":"2026-10-06T15:45:00Z","v":3995,"vw":66.7762},{"c":67.165,"h":67.28,"l":66.885,"n":76,"o":66.89,"t":"2026-10-06T16:00:00Z","v":7630,"vw":67.064429},{"c":67.1,"h":67.1,"l":66.7,"n":61,"o":66.86,"t":"2026-10-06T16:15:00Z","v":9432,"vw":66.933697},{"c":66.99,"h":67.17,"l":66.92,"n":74,"o":67.1,"t":"2026-10-06T16:30:00Z","v":13266,"vw":67.060228},{"c":67.22,"h":67.235,"l":66.94,"n":166,"o":67.03,"t":"2026-10-06T16:45:00Z","v":17739,"vw":67.068845},{"c":67.12,"h":67.275,"l":67,"n":71,"o":67.24,"t":"2026-10-06T17:00:00Z","v":5282,"vw":67.127507},{"c":67.37,"h":67.48,"l":67.13,"n":260,"o":67.14,"t":"2026-10-06T17:15:00Z","v":38863,"vw":67.330143},{"c":67.185,"h":67.37,"l":67.07,"n":97,"o":67.32,"t":"2026-10-06T17:30:00Z","v":6753,"vw":67.237895},{"c":66.9,"h":67.1675,"l":66.9,"n":101,"o":67.15,"t":"2026-10-06T17:45:00Z","v":8062,"vw":67.051713},{"c":66.78,"h":67.005,"l":66.76,"n":88,"o":67.005,"t":"2026-10-06T18:00:00Z","v":8508,"vw":66.873603},{"c":66.77,"h":66.99,"l":66.72,"n":109,"o":66.84,"t":"2026-10-06T18:15:00Z","v":8078,"vw":66.794794},{"c":66.8,"h":66.98,"l":66.6,"n":120,"o":66.8,"t":"2026-10-06T18:30:00Z","v":9237,"vw":66.767715},{"c":66.785,"h":66.85,"l":66.7,"n":81,"o":66.77,"t":"2026-10-06T18:45:00Z","v":8922,"vw":66.807032},{"c":66.74,"h":66.785,"l":66.58,"n":106,"o":66.785,"t":"2026-10-06T19:00:00Z","v":8611,"vw":66.700156},{"c":66.8359,"h":66.84,"l":66.64,"n":52,"o":66.79,"t":"2026-10-06T19:15:00Z","v":5794,"vw":66.813861},{"c":67.15,"h":67.195,"l":66.77,"n":131,"o":66.77,"t":"2026-10-06T19:30:00Z","v":11001,"vw":66.998567},{"c":67,"h":67.3102,"l":66.83,"n":157,"o":67.07,"t":"2026-10-06T19:45:00Z","v":21104,"vw":67.024585},{"c":67.15,"h":67.15,"l":67.15,"n":6,"o":67.15,"t":"2026-10-06T20:00:00Z","v":547,"vw":67.15},{"c":68.5,"h":68.5,"l":67.23,"n":7,"o":67.23,"t":"2026-10-07T11:00:00Z","v":1586,"vw":68.402308},{"c":68.28,"h":68.28,"l":68.28,"n":1,"o":68.28,"t":"2026-10-07T11:45:00Z","v":200,"vw":68.28},{"c":68.4,"h":68.4,"l":68.4,"n":1,"o":68.4,"t":"2026-10-07T12:15:00Z","v":300,"vw":68.4},{"c":67.28,"h":68.28,"l":67.28,"n":4,"o":68.28,"t":"2026-10-07T12:45:00Z","v":1300,"vw":68.054615},{"c":67.88,"h":67.88,"l":67.6,"n":9,"o":67.6,"t":"2026-10-07T13:00:00Z","v":687,"vw":67.788943},{"c":67.3,"h":68.112,"l":67.291,"n":389,"o":67.46,"t":"2026-10-07T13:30:00Z","v":47067,"vw":67.627969},{"c":67.33,"h":67.59,"l":67.05,"n":508,"o":67.555,"t":"2026-10-07T13:45:00Z","v":60905,"vw":67.306277},{"c":67.32,"h":67.5,"l":66.99,"n":280,"o":67.33,"t":"2026-10-07T14:00:00Z","v":30346,"vw":67.317796},{"c":67.42,"h":67.42,"l":67.07,"n":415,"o":67.21,"t":"2026-10-07T14:15:00Z","v":30855,"vw":67.221884},{"c":67.22,"h":67.41,"l":66.94,"n":133,"o":67.27,"t":"2026-10-07T14:30:00Z","v":9213,"vw":67.137747},{"c":66.96,"h":67.1744,"l":66.91,"n":100,"o":67.0895,"t":"2026-10-07T14:45:00Z","v":6399,"vw":67.017288},{"c":67.03,"h":67.11,"l":66.71,"n":163,"o":66.8551,"t":"2026-10-07T15:00:00Z","v":15650,"vw":66.811728},{"c":67.09,"h":67.14,"l":66.9,"n":106,"o":66.91,"t":"2026-10-07T15:15:00Z","v":7715,"vw":67.013594},{"c":67.0225,"h":67.115,"l":66.85,"n":49,"o":67.02,"t":"2026-10-07T15:30:00Z","v":5153,"vw":66.940634},{"c":66.96,"h":67.04,"l":66.8971,"n":21,"o":67.02,"t":"2026-10-07T15:45:00Z","v":3038,"vw":67.012812},{"c":66.845,"h":67.045,"l":66.8,"n":23,"o":67.04,"t":"2026-10-07T16:00:00Z","v":1677,"vw":66.922255},{"c":66.8,"h":67,"l":66.8,"n":23,"o":66.97,"t":"2026-10-07T16:15:00Z","v":1831,"vw":66.910068},{"c":67.44,"h":67.44,"l":66.87,"n":89,"o":66.87,"t":"2026-10-07T16:30:00Z","v":30927,"vw":67.067075},{"c":67.16,"h":67.4599,"l":67.13,"n":40,"o":67.4599,"t":"2026-10-07T16:45:00Z","v":8655,"vw":67.18736},{"c":66.53,"h":67.13,"l":66.44,"n":122,"o":67.13,"t":"2026-10-07T17:00:00Z","v":15795,"vw":66.800315},{"c":66.87,"h":66.89,"l":66.43,"n":148,"o":66.49,"t":"2026-10-07T17:15:00Z","v":26506,"vw":66.552444},{"c":66.795,"h":66.85,"l":66.57,"n":55,"o":66.775,"t":"2026-10-07T17:30:00Z","v":22773,"vw":66.673654},{"c":66.54,"h":66.56,"l":66.54,"n":10,"o":66.56,"t":"2026-10-07T17:45:00Z","v":465,"vw":66.55},{"c":66.4242,"h":66.595,"l":66.3,"n":32,"o":66.555,"t":"2026-10-07T18:00:00Z","v":4637,"vw":66.456673},{"c":66.59,"h":66.63,"l":66.3,"n":30,"o":66.33,"t":"2026-10-07T18:15:00Z","v":3131,"vw":66.45963},{"c":66.205,"h":66.56,"l":66.01,"n":113,"o":66.36,"t":"2026-10-07T18:30:00Z","v":15381,"vw":66.278729},{"c":66.24,"h":66.435,"l":66.05,"n":98,"o":66.2,"t":"2026-10-07T18:45:00Z","v":7545,"vw":66.210664},{"c":66.41,"h":66.535,"l":66.28,"n":104,"o":66.435,"t":"2026-10-07T19:00:00Z","v":11610,"vw":66.38568},{"c":66.285,"h":66.46,"l":66.285,"n":99,"o":66.35,"t":"2026-10-07T19:15:00Z","v":7628,"vw":66.369344},{"c":66.34,"h":66.42,"l":66.265,"n":131,"o":66.405,"t":"2026-10-07T19:30:00Z","v":10217,"vw":66.362372},{"c":66.45,"h":66.45,"l":66.15,"n":173,"o":66.37,"t":"2026-10-07T19:45:00Z","v":11185,"vw":66.352646},{"c":66.34,"h":66.34,"l":66.34,"n":4,"o":66.34,"t":"2026-10-07T20:00:00Z","v":1662,"vw":66.34},{"c":66.74,"h":66.74,"l":66.74,"n":2,"o":66.74,"t":"2026-10-08T13:15:00Z","v":106,"vw":66.74},{"c":65.9,"h":66.195,"l":65.775,"n":59,"o":66.15,"t":"2026-10-08T13:30:00Z","v":4930,"vw":66.019344},{"c":65.64,"h":65.92,"l":65.525,"n":168,"o":65.89,"t":"2026-10-08T13:45:00Z","v":17622,"vw":65.648603},{"c":65.565,"h":65.68,"l":65.23,"n":248,"o":65.65,"t":"2026-10-08T14:00:00Z","v":30220,"vw":65.472609},{"c":65.26,"h":65.62,"l":65.2,"n":323,"o":65.5,"t":"2026-10-08T14:15:00Z","v":20603,"vw":65.451357},{"c":65.26,"h":65.476,"l":65.175,"n":240,"o":65.295,"t":"2026-10-08T14:30:00Z","v":11327,"vw":65.321347},{"c":65.22,"h":65.507,"l":65.21,"n":224,"o":65.31,"t":"2026-10-08T14:45:00Z","v":30159,"vw":65.29514},{"c":65.48,"h":65.7499,"l":65.24,"n":202,"o":65.3375,"t":"2026-10-08T15:00:00Z","v":58411,"vw":65.388557},{"c":65.2451,"h":65.635,"l":65.2451,"n":134,"o":65.3001,"t":"2026-10-08T15:15:00Z","v":21271,"vw":65.391448},{"c":64.98,"h":65.56,"l":64.77,"n":440,"o":65.315,"t":"2026-10-08T15:30:00Z","v":63336,"vw":65.147176},{"c":65.195,"h":65.46,"l":64.895,"n":297,"o":65,"t":"2026-10-08T15:45:00Z","v":45931,"vw":65.14063},{"c":64.78,"h":65.12,"l":64.74,"n":183,"o":65.12,"t":"2026-10-08T16:00:00Z","v":34978,"vw":64.857965},{"c":64.48,"h":64.81,"l":64.02,"n":463,"o":64.75,"t":"2026-10-08T16:15:00Z","v":47474,"vw":64.432417},{"c":64.31,"h":64.46,"l":64.2501,"n":79,"o":64.46,"t":"2026-10-08T16:30:00Z","v":4896,"vw":64.393735},{"c":63.94,"h":64.29,"l":63.6,"n":181,"o":64.25,"t":"2026-10-08T16:45:00Z","v":54103,"vw":63.932472},{"c":63.975,"h":64.425,"l":63.6,"n":227,"o":63.93,"t":"2026-10-08T17:00:00Z","v":25017,"vw":64.050906},{"c":63.92,"h":64.035,"l":63.8,"n":111,"o":63.975,"t":"2026-10-08T17:15:00Z","v":15272,"vw":63.920477},{"c":63.72,"h":63.928,"l":63.505,"n":245,"o":63.92,"t":"2026-10-08T17:30:00Z","v":57438,"vw":63.732447},{"c":63.795,"h":63.855,"l":63.65,"n":129,"o":63.71,"t":"2026-10-08T17:45:00Z","v":10517,"vw":63.730508},{"c":63.955,"h":63.955,"l":63.68,"n":44,"o":63.77,"t":"2026-10-08T18:00:00Z","v":3415,"vw":63.803142},{"c":63.6588,"h":63.83,"l":63.5027,"n":95,"o":63.83,"t":"2026-10-08T18:15:00Z","v":4830,"vw":63.715448},{"c":63.635,"h":63.7,"l":63.5,"n":99,"o":63.65,"t":"2026-10-08T18:30:00Z","v":10861,"vw":63.630697},{"c":63.57,"h":63.625,"l":63.301,"n":82,"o":63.625,"t":"2026-10-08T18:45:00Z","v":6617,"vw":63.551844},{"c":63.555,"h":63.75,"l":63.4855,"n":37,"o":63.53,"t":"2026-10-08T19:00:00Z","v":7319,"vw":63.540745},{"c":63.57,"h":63.6,"l":63.44,"n":55,"o":63.555,"t":"2026-10-08T19:15:00Z","v":5310,"vw":63.514319},{"c":63.575,"h":63.73,"l":63.4,"n":63,"o":63.4,"t":"2026-10-08T19:30:00Z","v":5756,"vw":63.565157},{"c":63.44,"h":63.75,"l":63.38,"n":140,"o":63.565,"t":"2026-10-08T19:45:00Z","v":8208,"vw":63.575819},{"c":63.41,"h":63.41,"l":63.41,"n":5,"o":63.41,"t":"2026-10-08T20:00:00Z","v":430,"vw":63.41},{"c":63.3154,"h":63.3154,"l":63.3154,"n":1,"o":63.3154,"t":"2026-10-08T20:15:00Z","v":264,"vw":63.3154},{"c":63.3085,"h":63.3085,"l":63.3085,"n":1,"o":63.3085,"t":"2026-10-08T20:45:00Z","v":500,"vw":63.3085},{"c":64.46,"h":64.46,"l":64.46,"n":1,"o":64.46,"t":"2026-10-09T11:45:00Z","v":100,"vw":64.46},{"c":64,"h":64.01,"l":64,"n":2,"o":64.01,"t":"2026-10-09T12:00:00Z","v":1007,"vw":64.002483},{"c":63.3,"h":63.36,"l":63.18,"n":7,"o":63.36,"t":"2026-10-09T12:30:00Z","v":1107,"vw":63.288636},{"c":63.55,"h":63.78,"l":62.44,"n":416,"o":63.3,"t":"2026-10-09T13:30:00Z","v":126376,"vw":63.145505},{"c":63.535,"h":63.675,"l":63.04,"n":387,"o":63.4525,"t":"2026-10-09T13:45:00Z","v":102322,"vw":63.329264},{"c":63.23,"h":63.64,"l":63,"n":322,"o":63.535,"t":"2026-10-09T14:00:00Z","v":63683,"vw":63.254315},{"c":63.27,"h":63.435,"l":62.88,"n":338,"o":63.27,"t":"2026-10-09T14:15:00Z","v":65306,"vw":63.092895},{"c":63.345,"h":63.3956,"l":63.1564,"n":61,"o":63.355,"t":"2026-10-09T14:30:00Z","v":10871,"vw":63.23413},{"c":63.29,"h":63.45,"l":63.12,"n":226,"o":63.28,"t":"2026-10-09T14:45:00Z","v":33329,"vw":63.223173},{"c":62.9,"h":63.3242,"l":62.9,"n":341,"o":63.3242,"t":"2026-10-09T15:00:00Z","v":43011,"vw":63.093626},{"c":62.58,"h":63.2676,"l":62.54,"n":292,"o":62.9,"t":"2026-10-09T15:15:00Z","v":51576,"vw":62.703727},{"c":62.5128,"h":62.67,"l":62.3566,"n":185,"o":62.53,"t":"2026-10-09T15:30:00Z","v":25711,"vw":62.504495},{"c":62.31,"h":62.535,"l":62.27,"n":163,"o":62.535,"t":"2026-10-09T15:45:00Z","v":20397,"vw":62.353288},{"c":62.12,"h":62.55,"l":62.12,"n":146,"o":62.29,"t":"2026-10-09T16:00:00Z","v":32499,"vw":62.269565},{"c":62.3175,"h":62.39,"l":62.12,"n":47,"o":62.12,"t":"2026-10-09T16:15:00Z","v":6269,"vw":62.264817},{"c":62.13,"h":62.36,"l":61.86,"n":67,"o":62.1,"t":"2026-10-09T16:30:00Z","v":16300,"vw":62.149329},{"c":62.05,"h":62.4899,"l":61.95,"n":54,"o":62.08,"t":"2026-10-09T16:45:00Z","v":8003,"vw":62.155475},{"c":62.02,"h":62.02,"l":61.76,"n":70,"o":61.9,"t":"2026-10-09T17:00:00Z","v":6763,"vw":61.921381},{"c":62.2,"h":62.2,"l":61.82,"n":51,"o":62.1899,"t":"2026-10-09T17:15:00Z","v":15439,"vw":61.954675},{"c":61.985,"h":62.2,"l":61.9,"n":40,"o":62.2,"t":"2026-10-09T17:30:00Z","v":4249,"vw":61.978984},{"c":62.0025,"h":62.0999,"l":61.82,"n":52,"o":61.985,"t":"2026-10-09T17:45:00Z","v":7837,"vw":61.94573},{"c":61.89,"h":62.005,"l":61.75,"n":56,"o":62.005,"t":"2026-10-09T18:00:00Z","v":5440,"vw":61.880454},{"c":61.96,"h":62.03,"l":61.81,"n":40,"o":61.92,"t":"2026-10-09T18:15:00Z","v":2690,"vw":61.884304},{"c":61.925,"h":62.03,"l":61.81,"n":132,"o":61.895,"t":"2026-10-09T18:30:00Z","v":3925,"vw":61.937543},{"c":61.82,"h":61.9465,"l":61.67,"n":93,"o":61.83,"t":"2026-10-09T18:45:00Z","v":8872,"vw":61.81527},{"c":61.8661,"h":62.0299,"l":61.65,"n":92,"o":62.0299,"t":"2026-10-09T19:00:00Z","v":26229,"vw":61.745877},{"c":61.93,"h":62.2,"l":61.795,"n":148,"o":61.8241,"t":"2026-10-09T19:15:00Z","v":26680,"vw":61.981234},{"c":62.08,"h":62.2,"l":61.93,"n":189,"o":61.93,"t":"2026-10-09T19:30:00Z","v":11195,"vw":62.042544},{"c":62.18,"h":62.2,"l":61.91,"n":248,"o":62.15,"t":"2026-10-09T19:45:00Z","v":20759,"vw":62.020066},{"c":61.72,"h":61.72,"l":61.72,"n":4,"o":61.72,"t":"2026-10-09T20:00:00Z","v":279,"vw":61.72},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-09T21:00:00Z","v":100,"vw":62},{"c":59.5105,"h":62.86,"l":59.5105,"n":3,"o":62.86,"t":"2026-10-12T08:00:00Z","v":225,"vw":61.033},{"c":61.99,"h":61.99,"l":61.7003,"n":14,"o":61.7003,"t":"2026-10-12T13:15:00Z","v":673,"vw":61.933748},{"c":61.885,"h":62.2499,"l":61.1633,"n":182,"o":61.86,"t":"2026-10-12T13:30:00Z","v":46456,"vw":61.682711},{"c":61.62,"h":61.77,"l":61.36,"n":222,"o":61.66,"t":"2026-10-12T13:45:00Z","v":107365,"vw":61.546528},{"c":61.8699,"h":61.91,"l":61.41,"n":138,"o":61.59,"t":"2026-10-12T14:00:00Z","v":14930,"vw":61.627775},{"c":62.075,"h":62.19,"l":61.46,"n":1062,"o":61.46,"t":"2026-10-12T14:15:00Z","v":72920,"vw":61.864351},{"c":62.37,"h":62.37,"l":61.92,"n":1036,"o":62.03,"t":"2026-10-12T14:30:00Z","v":175033,"vw":62.16077},{"c":62.37,"h":62.49,"l":62.13,"n":797,"o":62.13,"t":"2026-10-12T14:45:00Z","v":128372,"vw":62.30778},{"c":62.295,"h":62.4999,"l":62.25,"n":436,"o":62.35,"t":"2026-10-12T15:00:00Z","v":51758,"vw":62.367128},{"c":62.425,"h":62.45,"l":62.25,"n":194,"o":62.25,"t":"2026-10-12T15:15:00Z","v":14881,"vw":62.350457},{"c":62.42,"h":62.58,"l":62.34,"n":450,"o":62.4999,"t":"2026-10-12T15:30:00Z","v":82880,"vw":62.401601},{"c":62.04,"h":62.38,"l":61.97,"n":435,"o":62.38,"t":"2026-10-12T15:45:00Z","v":61870,"vw":62.184813},{"c":61.8,"h":62.04,"l":61.695,"n":309,"o":62,"t":"2026-10-12T16:00:00Z","v":20170,"vw":61.862032},{"c":61.78,"h":61.823,"l":61.7,"n":59,"o":61.8,"t":"2026-10-12T16:15:00Z","v":7089,"vw":61.76749},{"c":61.62,"h":61.8203,"l":61.61,"n":94,"o":61.775,"t":"2026-10-12T16:30:00Z","v":11591,"vw":61.677584},{"c":61.755,"h":61.8,"l":61.6,"n":179,"o":61.665,"t":"2026-10-12T16:45:00Z","v":52284,"vw":61.672582},{"c":61.78,"h":61.86,"l":61.6,"n":141,"o":61.81,"t":"2026-10-12T17:00:00Z","v":20452,"vw":61.71956},{"c":61.7,"h":61.9,"l":61.6,"n":192,"o":61.78,"t":"2026-10-12T17:15:00Z","v":25455,"vw":61.755914},{"c":61.61,"h":61.75,"l":61.55,"n":283,"o":61.7,"t":"2026-10-12T17:30:00Z","v":66004,"vw":61.620697},{"c":61.61,"h":61.8172,"l":61.529,"n":177,"o":61.6,"t":"2026-10-12T17:45:00Z","v":13896,"vw":61.625461},{"c":61.62,"h":61.66,"l":61.55,"n":76,"o":61.61,"t":"2026-10-12T18:00:00Z","v":4939,"vw":61.606188},{"c":61.75,"h":61.75,"l":61.54,"n":176,"o":61.62,"t":"2026-10-12T18:15:00Z","v":153541,"vw":61.668279},{"c":61.76,"h":62.4564,"l":61.66,"n":489,"o":61.875,"t":"2026-10-12T18:30:00Z","v":179934,"vw":61.908808},{"c":61.93,"h":62.7338,"l":61.72,"n":494,"o":61.77,"t":"2026-10-12T18:45:00Z","v":179181,"vw":61.931883},{"c":62.05,"h":62.8222,"l":61.85,"n":183,"o":62.155,"t":"2026-10-12T19:00:00Z","v":64250,"vw":62.049314},{"c":62.02,"h":62.05,"l":61.93,"n":179,"o":62.05,"t":"2026-10-12T19:15:00Z","v":17728,"vw":61.986584},{"c":62.1,"h":62.12,"l":61.98,"n":190,"o":61.99,"t":"2026-10-12T19:30:00Z","v":19264,"vw":62.051724},{"c":62.03,"h":62.14,"l":61.96,"n":240,"o":62.11,"t":"2026-10-12T19:45:00Z","v":17912,"vw":62.033335},{"c":61.69,"h":61.95,"l":61.68,"n":36,"o":61.95,"t":"2026-10-12T20:00:00Z","v":22159,"vw":61.786939},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-10-12T20:15:00Z","v":101,"vw":61.75},{"c":61.96,"h":61.96,"l":61.96,"n":4,"o":61.96,"t":"2026-10-12T21:45:00Z","v":344,"vw":61.96},{"c":62.142,"h":62.142,"l":62.142,"n":1,"o":62.142,"t":"2026-10-12T23:00:00Z","v":112,"vw":62.142},{"c":61.95,"h":61.95,"l":61.95,"n":1,"o":61.95,"t":"2026-10-13T08:15:00Z","v":100,"vw":61.95},{"c":61.66,"h":61.66,"l":61.66,"n":2,"o":61.66,"t":"2026-10-13T11:00:00Z","v":155,"vw":61.66},{"c":61.45,"h":61.45,"l":61.45,"n":1,"o":61.45,"t":"2026-10-13T12:30:00Z","v":1000,"vw":61.45},{"c":65.93,"h":65.93,"l":63.38,"n":3,"o":63.38,"t":"2026-10-13T13:00:00Z","v":500,"vw":64.394},{"c":61.5,"h":62.78,"l":61.23,"n":21,"o":61.55,"t":"2026-10-13T13:15:00Z","v":2581,"vw":61.582766},{"c":61.37,"h":62.7769,"l":60.87,"n":1239,"o":61.59,"t":"2026-10-13T13:30:00Z","v":232990,"vw":61.436901},{"c":61.86,"h":61.93,"l":61.07,"n":760,"o":61.38,"t":"2026-10-13T13:45:00Z","v":93578,"vw":61.429897},{"c":61.912,"h":62.385,"l":61.71,"n":725,"o":61.78,"t":"2026-10-13T14:00:00Z","v":152950,"vw":61.901096},{"c":61.8,"h":61.9744,"l":61.75,"n":256,"o":61.79,"t":"2026-10-13T14:15:00Z","v":29123,"vw":61.83855},{"c":61.52,"h":62.3,"l":61.44,"n":378,"o":61.78,"t":"2026-10-13T14:30:00Z","v":51783,"vw":61.735198},{"c":61.6,"h":61.8,"l":61.32,"n":303,"o":61.32,"t":"2026-10-13T14:45:00Z","v":61298,"vw":61.609285},{"c":61.7,"h":62.2294,"l":61.59,"n":356,"o":61.65,"t":"2026-10-13T15:00:00Z","v":80444,"vw":61.818697},{"c":61.36,"h":61.9737,"l":61.35,"n":380,"o":61.74,"t":"2026-10-13T15:15:00Z","v":103394,"vw":61.500542},{"c":61.43,"h":62.1047,"l":61.3,"n":393,"o":61.36,"t":"2026-10-13T15:30:00Z","v":30796,"vw":61.432374},{"c":61.24,"h":61.725,"l":61.225,"n":191,"o":61.41,"t":"2026-10-13T15:45:00Z","v":38054,"vw":61.369819},{"c":61.64,"h":61.7,"l":61.17,"n":318,"o":61.22,"t":"2026-10-13T16:00:00Z","v":102628,"vw":61.32166},{"c":61.69,"h":61.7499,"l":61.43,"n":275,"o":61.605,"t":"2026-10-13T16:15:00Z","v":44033,"vw":61.522604},{"c":61.57,"h":61.85,"l":61.35,"n":378,"o":61.66,"t":"2026-10-13T16:30:00Z","v":115957,"vw":61.582531},{"c":61.64,"h":61.79,"l":61.35,"n":305,"o":61.79,"t":"2026-10-13T16:45:00Z","v":39767,"vw":61.545984},{"c":61.87,"h":61.955,"l":61.5001,"n":422,"o":61.79,"t":"2026-10-13T17:00:00Z","v":43653,"vw":61.777738},{"c":61.65,"h":62,"l":61.52,"n":318,"o":61.9,"t":"2026-10-13T17:15:00Z","v":65742,"vw":61.704523},{"c":61.56,"h":61.76,"l":61.55,"n":191,"o":61.69,"t":"2026-10-13T17:30:00Z","v":21558,"vw":61.618788},{"c":61.69,"h":61.84,"l":61.56,"n":193,"o":61.56,"t":"2026-10-13T17:45:00Z","v":21844,"vw":61.684263},{"c":61.58,"h":61.8199,"l":61.41,"n":349,"o":61.65,"t":"2026-10-13T18:00:00Z","v":75842,"vw":61.56922},{"c":61.62,"h":61.6841,"l":61.42,"n":161,"o":61.5,"t":"2026-10-13T18:15:00Z","v":17879,"vw":61.53356},{"c":61.56,"h":61.71,"l":61.53,"n":155,"o":61.63,"t":"2026-10-13T18:30:00Z","v":24327,"vw":61.601292},{"c":61.57,"h":61.63,"l":61.46,"n":181,"o":61.55,"t":"2026-10-13T18:45:00Z","v":29066,"vw":61.540361},{"c":61.58,"h":61.7238,"l":61.51,"n":142,"o":61.535,"t":"2026-10-13T19:00:00Z","v":23671,"vw":61.583615},{"c":61.6348,"h":61.64,"l":61.47,"n":441,"o":61.54,"t":"2026-10-13T19:15:00Z","v":55583,"vw":61.577892},{"c":61.53,"h":61.64,"l":61.455,"n":382,"o":61.64,"t":"2026-10-13T19:30:00Z","v":18228,"vw":61.523352},{"c":61.7,"h":61.85,"l":61.41,"n":595,"o":61.54,"t":"2026-10-13T19:45:00Z","v":105102,"vw":61.563306},{"c":61.55,"h":61.74,"l":61.43,"n":14,"o":61.74,"t":"2026-10-13T20:00:00Z","v":9265,"vw":61.509247},{"c":61.8,"h":61.86,"l":61.8,"n":4,"o":61.86,"t":"2026-10-13T21:00:00Z","v":715,"vw":61.841343},{"c":62.1467,"h":62.1467,"l":62.1467,"n":1,"o":62.1467,"t":"2026-10-13T22:45:00Z","v":100,"vw":62.1467},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-14T12:30:00Z","v":748,"vw":62.5},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-14T12:45:00Z","v":550,"vw":62.5},{"c":62.5,"h":62.7,"l":62.4,"n":14,"o":62.4,"t":"2026-10-14T13:00:00Z","v":2058,"vw":62.589538},{"c":62.4,"h":62.8,"l":62.4,"n":4,"o":62.8,"t":"2026-10-14T13:15:00Z","v":328,"vw":62.533333},{"c":61.9401,"h":62.9178,"l":61.885,"n":682,"o":62.91,"t":"2026-10-14T13:30:00Z","v":120892,"vw":62.285695},{"c":61.97,"h":62.225,"l":61.565,"n":439,"o":61.94,"t":"2026-10-14T13:45:00Z","v":70959,"vw":61.936061},{"c":61.42,"h":61.9646,"l":61.305,"n":225,"o":61.9646,"t":"2026-10-14T14:00:00Z","v":54206,"vw":61.529971},{"c":61.49,"h":61.72,"l":61.34,"n":207,"o":61.47,"t":"2026-10-14T14:15:00Z","v":43125,"vw":61.439822},{"c":61.08,"h":61.72,"l":60.87,"n":314,"o":61.47,"t":"2026-10-14T14:30:00Z","v":25875,"vw":61.276338},{"c":61.19,"h":61.27,"l":61,"n":156,"o":61.06,"t":"2026-10-14T14:45:00Z","v":31911,"vw":61.129913},{"c":61.395,"h":61.51,"l":61.11,"n":245,"o":61.16,"t":"2026-10-14T15:00:00Z","v":32681,"vw":61.297837},{"c":61.3477,"h":61.395,"l":61.23,"n":126,"o":61.395,"t":"2026-10-14T15:15:00Z","v":9195,"vw":61.302721},{"c":61.2759,"h":61.4,"l":61.23,"n":55,"o":61.39,"t":"2026-10-14T15:30:00Z","v":10649,"vw":61.321836},{"c":61.72,"h":61.72,"l":61.11,"n":151,"o":61.21,"t":"2026-10-14T15:45:00Z","v":31209,"vw":61.435813},{"c":61.77,"h":61.86,"l":61.65,"n":284,"o":61.73,"t":"2026-10-14T16:00:00Z","v":52170,"vw":61.733206},{"c":61.5,"h":61.81,"l":61.5,"n":143,"o":61.7699,"t":"2026-10-14T16:15:00Z","v":38242,"vw":61.597703},{"c":61.565,"h":61.63,"l":61.5,"n":79,"o":61.52,"t":"2026-10-14T16:30:00Z","v":22408,"vw":61.53098},{"c":61.49,"h":61.59,"l":61.4706,"n":37,"o":61.53,"t":"2026-10-14T16:45:00Z","v":4836,"vw":61.536365},{"c":61.48,"h":61.59,"l":61.4097,"n":53,"o":61.51,"t":"2026-10-14T17:00:00Z","v":17687,"vw":61.469742},{"c":61.06,"h":61.48,"l":60.95,"n":257,"o":61.48,"t":"2026-10-14T17:15:00Z","v":32479,"vw":61.247786},{"c":60.94,"h":61.08,"l":60.785,"n":263,"o":60.99,"t":"2026-10-14T17:30:00Z","v":48486,"vw":60.960614},{"c":61.12,"h":61.25,"l":60.97,"n":86,"o":60.97,"t":"2026-10-14T17:45:00Z","v":14737,"vw":61.13666},{"c":60.88,"h":61.1,"l":60.88,"n":89,"o":61.1,"t":"2026-10-14T18:00:00Z","v":22707,"vw":60.988243},{"c":60.505,"h":61.135,"l":60.39,"n":222,"o":60.78,"t":"2026-10-14T18:15:00Z","v":32542,"vw":60.634479},{"c":60.545,"h":60.615,"l":60.39,"n":98,"o":60.49,"t":"2026-10-14T18:30:00Z","v":44751,"vw":60.495839},{"c":60.68,"h":60.7325,"l":60.439,"n":204,"o":60.505,"t":"2026-10-14T18:45:00Z","v":25257,"vw":60.632414},{"c":60.66,"h":60.74,"l":60.59,"n":54,"o":60.59,"t":"2026-10-14T19:00:00Z","v":6357,"vw":60.645718},{"c":60.66,"h":60.75,"l":60.64,"n":58,"o":60.7499,"t":"2026-10-14T19:15:00Z","v":5438,"vw":60.708293},{"c":60.69,"h":60.75,"l":60.5701,"n":89,"o":60.72,"t":"2026-10-14T19:30:00Z","v":10450,"vw":60.68916},{"c":60.45,"h":60.68,"l":60.45,"n":200,"o":60.67,"t":"2026-10-14T19:45:00Z","v":21586,"vw":60.547729},{"c":60.53,"h":60.53,"l":60.53,"n":6,"o":60.53,"t":"2026-10-14T20:00:00Z","v":214,"vw":60.53},{"c":60.15,"h":60.15,"l":60.15,"n":4,"o":60.15,"t":"2026-10-15T11:00:00Z","v":130,"vw":60.15},{"c":58.49,"h":58.49,"l":58.49,"n":5,"o":58.49,"t":"2026-10-15T12:30:00Z","v":542,"vw":58.49},{"c":55.4809,"h":55.4809,"l":55.4809,"n":4,"o":55.4809,"t":"2026-10-15T13:00:00Z","v":464,"vw":55.4809},{"c":59.03,"h":59.2,"l":58.01,"n":831,"o":58.98,"t":"2026-10-15T13:30:00Z","v":159344,"vw":58.822995},{"c":58.91,"h":59.08,"l":58.6601,"n":318,"o":59.0025,"t":"2026-10-15T13:45:00Z","v":49572,"vw":58.834673},{"c":59.369495,"h":59.48,"l":58.7554,"n":310,"o":58.82,"t":"2026-10-15T14:00:00Z","v":34472,"vw":59.245076},{"c":58.8509,"h":59.39,"l":58.85,"n":449,"o":59.32,"t":"2026-10-15T14:15:00Z","v":55502,"vw":59.120451},{"c":58.83,"h":59.02,"l":58.5,"n":248,"o":58.9259,"t":"2026-10-15T14:30:00Z","v":65786,"vw":58.687232},{"c":58.89,"h":59.04,"l":58.37,"n":370,"o":58.6001,"t":"2026-10-15T14:45:00Z","v":65309,"vw":58.693279},{"c":58.84,"h":59.04,"l":58.685,"n":318,"o":58.96,"t":"2026-10-15T15:00:00Z","v":67713,"vw":58.847465},{"c":59.04,"h":59.14,"l":58.7251,"n":90,"o":58.8181,"t":"2026-10-15T15:15:00Z","v":12965,"vw":58.914995},{"c":59.23,"h":59.31,"l":59.05,"n":76,"o":59.1525,"t":"2026-10-15T15:30:00Z","v":21413,"vw":59.177034},{"c":59.23,"h":59.28,"l":59.0001,"n":100,"o":59.0001,"t":"2026-10-15T15:45:00Z","v":32146,"vw":59.161749},{"c":59.06,"h":59.355,"l":59.06,"n":193,"o":59.26,"t":"2026-10-15T16:00:00Z","v":87848,"vw":59.21359},{"c":59.1,"h":59.33,"l":59.03,"n":222,"o":59.11,"t":"2026-10-15T16:15:00Z","v":68403,"vw":59.160283},{"c":59.1,"h":59.405,"l":59.1,"n":66,"o":59.1,"t":"2026-10-15T16:30:00Z","v":29787,"vw":59.265947},{"c":59.21,"h":59.3,"l":59.11,"n":27,"o":59.1647,"t":"2026-10-15T16:45:00Z","v":3428,"vw":59.194083},{"c":59.13,"h":59.35,"l":59.11,"n":45,"o":59.12,"t":"2026-10-15T17:00:00Z","v":14509,"vw":59.225824},{"c":59.37,"h":59.39,"l":59.11,"n":58,"o":59.13,"t":"2026-10-15T17:15:00Z","v":28167,"vw":59.268101},{"c":59.315,"h":59.32,"l":59.1801,"n":25,"o":59.3,"t":"2026-10-15T17:30:00Z","v":6348,"vw":59.295078},{"c":59.32,"h":59.34,"l":59.19,"n":29,"o":59.2825,"t":"2026-10-15T17:45:00Z","v":7801,"vw":59.28863},{"c":59.32,"h":59.55,"l":59.23,"n":228,"o":59.34,"t":"2026-10-15T18:00:00Z","v":102913,"vw":59.437935},{"c":59.41,"h":59.45,"l":59.21,"n":66,"o":59.405,"t":"2026-10-15T18:15:00Z","v":30376,"vw":59.334598},{"c":59.34,"h":59.45,"l":59.23,"n":38,"o":59.375,"t":"2026-10-15T18:30:00Z","v":6419,"vw":59.381359},{"c":59.43,"h":59.48,"l":59.315,"n":25,"o":59.32,"t":"2026-10-15T18:45:00Z","v":7888,"vw":59.347572},{"c":59.1927,"h":59.45,"l":59.1927,"n":38,"o":59.45,"t":"2026-10-15T19:00:00Z","v":5113,"vw":59.360076},{"c":59.3621,"h":59.51,"l":59.3621,"n":37,"o":59.39,"t":"2026-10-15T19:15:00Z","v":7890,"vw":59.407693},{"c":59.325,"h":59.49,"l":59.25,"n":90,"o":59.3503,"t":"2026-10-15T19:30:00Z","v":14387,"vw":59.380587},{"c":59.54,"h":59.68,"l":59.325,"n":314,"o":59.39,"t":"2026-10-15T19:45:00Z","v":68867,"vw":59.49597},{"c":59.24,"h":59.58,"l":59.13,"n":35,"o":59.58,"t":"2026-10-15T20:00:00Z","v":26491,"vw":59.329407},{"c":59.64,"h":59.67,"l":59.64,"n":2,"o":59.67,"t":"2026-10-16T11:15:00Z","v":200,"vw":59.655},{"c":61.7257,"h":61.7257,"l":59.7,"n":2,"o":59.7,"t":"2026-10-16T11:30:00Z","v":700,"vw":60.278771},{"c":59.4,"h":59.4,"l":59.4,"n":2,"o":59.4,"t":"2026-10-16T13:00:00Z","v":102,"vw":59.4},{"c":59.29,"h":59.75,"l":59.23,"n":317,"o":59.58,"t":"2026-10-16T13:30:00Z","v":55622,"vw":59.539802},{"c":58.75,"h":59.45,"l":58.71,"n":288,"o":59.3,"t":"2026-10-16T13:45:00Z","v":39702,"vw":59.068794},{"c":58.6257,"h":58.895,"l":58.51,"n":309,"o":58.76,"t":"2026-10-16T14:00:00Z","v":46883,"vw":58.675126},{"c":58.7,"h":58.9799,"l":58.6,"n":87,"o":58.6416,"t":"2026-10-16T14:15:00Z","v":4564,"vw":58.73886},{"c":58.97,"h":59.05,"l":58.71,"n":113,"o":58.71,"t":"2026-10-16T14:30:00Z","v":6237,"vw":58.917998},{"c":58.7701,"h":59.17,"l":58.7701,"n":79,"o":58.97,"t":"2026-10-16T14:45:00Z","v":7559,"vw":59.041662},{"c":58.7,"h":58.9,"l":58.61,"n":128,"o":58.9,"t":"2026-10-16T15:00:00Z","v":17486,"vw":58.7396},{"c":58.74,"h":58.83,"l":58.7,"n":44,"o":58.8,"t":"2026-10-16T15:15:00Z","v":4922,"vw":58.746623},{"c":58.605,"h":58.76,"l":58.51,"n":141,"o":58.76,"t":"2026-10-16T15:30:00Z","v":24826,"vw":58.648269},{"c":58.75,"h":58.77,"l":58.605,"n":43,"o":58.605,"t":"2026-10-16T15:45:00Z","v":2592,"vw":58.705803},{"c":59.15,"h":59.29,"l":58.855,"n":272,"o":58.86,"t":"2026-10-16T16:00:00Z","v":61796,"vw":59.10054},{"c":59.11,"h":59.26,"l":59.03,"n":227,"o":59.17,"t":"2026-10-16T16:15:00Z","v":69627,"vw":59.149022},{"c":59.3099,"h":59.3778,"l":59.11,"n":88,"o":59.2,"t":"2026-10-16T16:30:00Z","v":16629,"vw":59.220808},{"c":59.16,"h":59.2383,"l":59.11,"n":54,"o":59.14,"t":"2026-10-16T16:45:00Z","v":13011,"vw":59.177613},{"c":58.89,"h":59.185,"l":58.715,"n":134,"o":59.15,"t":"2026-10-16T17:00:00Z","v":30671,"vw":58.93477},{"c":58.91,"h":59.0444,"l":58.53,"n":82,"o":58.85,"t":"2026-10-16T17:15:00Z","v":18704,"vw":58.870795},{"c":58.67,"h":59.04,"l":58.67,"n":123,"o":58.83,"t":"2026-10-16T17:30:00Z","v":28211,"vw":58.844612},{"c":58.8,"h":58.9,"l":58.68,"n":153,"o":58.78,"t":"2026-10-16T17:45:00Z","v":16806,"vw":58.825691},{"c":58.83,"h":58.87,"l":58.66,"n":201,"o":58.85,"t":"2026-10-16T18:00:00Z","v":41984,"vw":58.794194},{"c":58.765,"h":58.9203,"l":58.71,"n":185,"o":58.715,"t":"2026-10-16T18:15:00Z","v":24767,"vw":58.804285},{"c":58.8,"h":58.92,"l":58.63,"n":95,"o":58.87,"t":"2026-10-16T18:30:00Z","v":6012,"vw":58.808608},{"c":58.82,"h":58.84,"l":58.6,"n":75,"o":58.805,"t":"2026-10-16T18:45:00Z","v":5091,"vw":58.752725},{"c":58.745,"h":58.93,"l":58.64,"n":174,"o":58.7,"t":"2026-10-16T19:00:00Z","v":25966,"vw":58.748336},{"c":58.71,"h":58.81,"l":58.64,"n":80,"o":58.69,"t":"2026-10-16T19:15:00Z","v":16326,"vw":58.735718},{"c":58.6,"h":58.75,"l":58.6,"n":104,"o":58.72,"t":"2026-10-16T19:30:00Z","v":9585,"vw":58.666448},{"c":58.7,"h":58.93,"l":58.6,"n":247,"o":58.69,"t":"2026-10-16T19:45:00Z","v":28990,"vw":58.81452},{"c":59.02,"h":59.02,"l":58.6,"n":10,"o":58.6,"t":"2026-10-16T20:00:00Z","v":1804,"vw":58.755556},{"c":59.4,"h":59.4,"l":59.29,"n":4,"o":59.29,"t":"2026-10-19T12:00:00Z","v":300,"vw":59.345},{"c":59.18,"h":59.3,"l":59.18,"n":4,"o":59.3,"t":"2026-10-19T13:15:00Z","v":400,"vw":59.22},{"c":59.3,"h":59.53,"l":58.87,"n":199,"o":59,"t":"2026-10-19T13:30:00Z","v":96521,"vw":59.082285},{"c":59.3,"h":59.69,"l":59.07,"n":306,"o":59.25,"t":"2026-10-19T13:45:00Z","v":112386,"vw":59.261019},{"c":59.225,"h":59.46,"l":59.225,"n":71,"o":59.31,"t":"2026-10-19T14:00:00Z","v":20652,"vw":59.317956},{"c":59.25,"h":59.3199,"l":59.19,"n":63,"o":59.31,"t":"2026-10-19T14:15:00Z","v":22703,"vw":59.229939},{"c":59.48,"h":59.54,"l":59.2,"n":390,"o":59.32,"t":"2026-10-19T14:30:00Z","v":80644,"vw":59.379416},{"c":59.41,"h":59.62,"l":59.37,"n":117,"o":59.55,"t":"2026-10-19T14:45:00Z","v":10715,"vw":59.434312},{"c":59.3,"h":59.52,"l":59.3,"n":113,"o":59.45,"t":"2026-10-19T15:00:00Z","v":62998,"vw":59.435599},{"c":59.28,"h":59.46,"l":59.28,"n":60,"o":59.34,"t":"2026-10-19T15:15:00Z","v":21080,"vw":59.427506},{"c":59.55,"h":59.55,"l":59.29,"n":127,"o":59.38,"t":"2026-10-19T15:30:00Z","v":47797,"vw":59.464409},{"c":59.45,"h":59.51,"l":59.33,"n":86,"o":59.47,"t":"2026-10-19T15:45:00Z","v":37187,"vw":59.442052},{"c":59.6599,"h":59.73,"l":59.42,"n":168,"o":59.5,"t":"2026-10-19T16:00:00Z","v":94931,"vw":59.557428},{"c":59.61,"h":59.64,"l":59.28,"n":117,"o":59.56,"t":"2026-10-19T16:15:00Z","v":46309,"vw":59.561548},{"c":59.61,"h":59.84,"l":59.485,"n":202,"o":59.595,"t":"2026-10-19T16:30:00Z","v":108476,"vw":59.662256},{"c":59.51,"h":59.56,"l":59.41,"n":102,"o":59.47,"t":"2026-10-19T16:45:00Z","v":19000,"vw":59.516975},{"c":59.54,"h":59.63,"l":59.41,"n":223,"o":59.5,"t":"2026-10-19T17:00:00Z","v":73693,"vw":59.546925},{"c":59.395,"h":59.6,"l":59.395,"n":128,"o":59.44,"t":"2026-10-19T17:15:00Z","v":23759,"vw":59.515238},{"c":59.44,"h":59.64,"l":59.415,"n":159,"o":59.49,"t":"2026-10-19T17:30:00Z","v":30388,"vw":59.529767},{"c":59.3,"h":59.53,"l":59.16,"n":379,"o":59.44,"t":"2026-10-19T17:45:00Z","v":91637,"vw":59.352579},{"c":59.33,"h":59.38,"l":59.16,"n":196,"o":59.35,"t":"2026-10-19T18:00:00Z","v":34226,"vw":59.318726},{"c":59.165,"h":59.36,"l":59.12,"n":324,"o":59.26,"t":"2026-10-19T18:15:00Z","v":86475,"vw":59.271207},{"c":59.1575,"h":59.24,"l":59.09,"n":126,"o":59.18,"t":"2026-10-19T18:30:00Z","v":35206,"vw":59.19313},{"c":59.23,"h":59.27,"l":59.14,"n":133,"o":59.155,"t":"2026-10-19T18:45:00Z","v":19848,"vw":59.195789},{"c":59.89,"h":59.89,"l":59.21,"n":470,"o":59.21,"t":"2026-10-19T19:00:00Z","v":113739,"vw":59.455112},{"c":59.88,"h":60,"l":59.755,"n":146,"o":59.83,"t":"2026-10-19T19:15:00Z","v":29774,"vw":59.867722},{"c":59.95,"h":60.21,"l":59.86,"n":312,"o":59.87,"t":"2026-10-19T19:30:00Z","v":102658,"vw":60.064036},{"c":60,"h":60.08,"l":59.87,"n":250,"o":59.94,"t":"2026-10-19T19:45:00Z","v":26858,"vw":59.952436},{"c":60.4,"h":60.4,"l":59.95,"n":16,"o":60.04,"t":"2026-10-19T20:00:00Z","v":3427,"vw":60.071029},{"c":60.39,"h":60.39,"l":60.39,"n":3,"o":60.39,"t":"2026-10-19T23:30:00Z","v":150,"vw":60.39},{"c":58.88,"h":59.935,"l":58.86,"n":468,"o":59.37,"t":"2026-10-20T13:30:00Z","v":104767,"vw":59.121488},{"c":58.805,"h":58.99,"l":58.75,"n":192,"o":58.92,"t":"2026-10-20T13:45:00Z","v":49274,"vw":58.89024},{"c":58.91,"h":59.1299,"l":58.69,"n":103,"o":58.89,"t":"2026-10-20T14:00:00Z","v":31073,"vw":58.95724},{"c":58.51,"h":59.0316,"l":58.429,"n":338,"o":59.0316,"t":"2026-10-20T14:15:00Z","v":49178,"vw":58.798739},{"c":58.92,"h":58.93,"l":58.1726,"n":227,"o":58.53,"t":"2026-10-20T14:30:00Z","v":66083,"vw":58.580177},{"c":59.03,"h":59.2,"l":58.81,"n":294,"o":58.81,"t":"2026-10-20T14:45:00Z","v":97332,"vw":59.027928},{"c":58.95,"h":59.1,"l":58.75,"n":137,"o":59.03,"t":"2026-10-20T15:00:00Z","v":35375,"vw":58.912743},{"c":59.13,"h":59.1999,"l":58.885,"n":189,"o":59.075,"t":"2026-10-20T15:15:00Z","v":60897,"vw":59.013409},{"c":59.05,"h":59.24,"l":59.01,"n":141,"o":59.13,"t":"2026-10-20T15:30:00Z","v":37493,"vw":59.099061},{"c":59.2,"h":59.43,"l":59.06,"n":87,"o":59.23,"t":"2026-10-20T15:45:00Z","v":33144,"vw":59.203415},{"c":59.29,"h":59.31,"l":59.1101,"n":48,"o":59.1101,"t":"2026-10-20T16:00:00Z","v":12894,"vw":59.24002},{"c":59.25,"h":59.615,"l":59.135,"n":347,"o":59.29,"t":"2026-10-20T16:15:00Z","v":138462,"vw":59.306512},{"c":59.28,"h":59.49,"l":59.24,"n":108,"o":59.24,"t":"2026-10-20T16:30:00Z","v":51542,"vw":59.354126},{"c":59.28,"h":59.36,"l":59.24,"n":62,"o":59.34,"t":"2026-10-20T16:45:00Z","v":33045,"vw":59.30771},{"c":59.37,"h":59.37,"l":59.248,"n":22,"o":59.248,"t":"2026-10-20T17:00:00Z","v":5889,"vw":59.300914},{"c":59.18,"h":59.29,"l":59.18,"n":23,"o":59.28,"t":"2026-10-20T17:15:00Z","v":7176,"vw":59.260402},{"c":58.93,"h":59.12,"l":58.93,"n":39,"o":59.1,"t":"2026-10-20T17:30:00Z","v":10284,"vw":59.034385},{"c":59.14,"h":59.15,"l":58.9,"n":41,"o":58.97,"t":"2026-10-20T17:45:00Z","v":14749,"vw":59.082795},{"c":59.14,"h":59.21,"l":59.02,"n":44,"o":59.14,"t":"2026-10-20T18:00:00Z","v":18330,"vw":59.134092},{"c":59.015,"h":59.315,"l":59.0001,"n":82,"o":59.14,"t":"2026-10-20T18:15:00Z","v":36882,"vw":59.185573},{"c":59.08,"h":59.4199,"l":59.03,"n":46,"o":59.03,"t":"2026-10-20T18:30:00Z","v":17779,"vw":59.202068},{"c":59.34,"h":59.405,"l":59.1,"n":304,"o":59.13,"t":"2026-10-20T18:45:00Z","v":172789,"vw":59.250344},{"c":59.33,"h":59.34,"l":59.07,"n":283,"o":59.32,"t":"2026-10-20T19:00:00Z","v":37692,"vw":59.289218},{"c":59.14,"h":59.4297,"l":59.13,"n":220,"o":59.3,"t":"2026-10-20T19:15:00Z","v":66338,"vw":59.254588},{"c":59.14,"h":59.84,"l":59.11,"n":320,"o":59.1775,"t":"2026-10-20T19:30:00Z","v":32172,"vw":59.231717},{"c":59.16,"h":59.6125,"l":58.995,"n":256,"o":59.15,"t":"2026-10-20T19:45:00Z","v":74210,"vw":59.186581},{"c":59.12,"h":59.29,"l":59.06,"n":9,"o":59.06,"t":"2026-10-20T20:00:00Z","v":914,"vw":59.108352},{"c":59.23,"h":59.23,"l":59.23,"n":1,"o":59.23,"t":"2026-10-21T12:30:00Z","v":100,"vw":59.23},{"c":58.685,"h":59.75,"l":58.655,"n":181,"o":58.9,"t":"2026-10-21T13:30:00Z","v":63079,"vw":59.016008},{"c":58.84,"h":58.885,"l":58.64,"n":258,"o":58.685,"t":"2026-10-21T13:45:00Z","v":34629,"vw":58.77606},{"c":58.99,"h":59.2,"l":58.765,"n":398,"o":58.8987,"t":"2026-10-21T14:00:00Z","v":105382,"vw":58.982162},{"c":59,"h":59.165,"l":58.93,"n":119,"o":58.97,"t":"2026-10-21T14:15:00Z","v":48289,"vw":59.007171},{"c":59.0625,"h":59.18,"l":58.92,"n":491,"o":59.055,"t":"2026-10-21T14:30:00Z","v":106140,"vw":59.032319},{"c":59.03,"h":59.1325,"l":58.91,"n":179,"o":59.1325,"t":"2026-10-21T14:45:00Z","v":64346,"vw":59.021416},{"c":59.295,"h":59.415,"l":58.9578,"n":155,"o":59.05,"t":"2026-10-21T15:00:00Z","v":51249,"vw":59.208049},{"c":59.065,"h":59.37,"l":59.055,"n":82,"o":59.26,"t":"2026-10-21T15:15:00Z","v":20385,"vw":59.193268},{"c":59.13,"h":59.205,"l":59.0025,"n":62,"o":59.11,"t":"2026-10-21T15:30:00Z","v":20689,"vw":59.088163},{"c":59.13,"h":59.345,"l":59.05,"n":148,"o":59.09,"t":"2026-10-21T15:45:00Z","v":68581,"vw":59.11612},{"c":59.06,"h":59.12,"l":59.02,"n":30,"o":59.12,"t":"2026-10-21T16:00:00Z","v":5856,"vw":59.073616},{"c":59,"h":59.03,"l":58.97,"n":60,"o":59.02,"t":"2026-10-21T16:15:00Z","v":22107,"vw":58.999848},{"c":58.85,"h":59.02,"l":58.82,"n":51,"o":58.99,"t":"2026-10-21T16:30:00Z","v":12983,"vw":58.931817},{"c":58.9,"h":58.97,"l":58.75,"n":68,"o":58.76,"t":"2026-10-21T16:45:00Z","v":29250,"vw":58.866851},{"c":58.94,"h":58.97,"l":58.87,"n":30,"o":58.93,"t":"2026-10-21T17:00:00Z","v":10497,"vw":58.894102},{"c":58.89,"h":58.92,"l":58.85,"n":3,"o":58.85,"t":"2026-10-21T17:15:00Z","v":428,"vw":58.886402},{"c":58.97,"h":58.97,"l":58.84,"n":31,"o":58.9,"t":"2026-10-21T17:30:00Z","v":2475,"vw":58.868645},{"c":58.99,"h":59,"l":58.85,"n":43,"o":58.9,"t":"2026-10-21T17:45:00Z","v":13697,"vw":58.902676},{"c":58.96,"h":59.12,"l":58.82,"n":165,"o":58.94,"t":"2026-10-21T18:00:00Z","v":71481,"vw":58.972005},{"c":58.895,"h":59.02,"l":58.895,"n":45,"o":59.01,"t":"2026-10-21T18:15:00Z","v":9877,"vw":58.989454},{"c":58.99,"h":58.99,"l":58.92,"n":10,"o":58.92,"t":"2026-10-21T18:30:00Z","v":1345,"vw":58.958333},{"c":59.29,"h":59.31,"l":59.01,"n":109,"o":59.03,"t":"2026-10-21T18:45:00Z","v":46359,"vw":59.117052},{"c":59.26,"h":59.4,"l":59.21,"n":161,"o":59.4,"t":"2026-10-21T19:00:00Z","v":219481,"vw":59.284249},{"c":59.1925,"h":59.32,"l":59.07,"n":128,"o":59.125,"t":"2026-10-21T19:15:00Z","v":66760,"vw":59.167088},{"c":59.0501,"h":59.2,"l":59.0501,"n":72,"o":59.2,"t":"2026-10-21T19:30:00Z","v":31708,"vw":59.148311},{"c":58.92,"h":59.2137,"l":58.8775,"n":245,"o":59.2008,"t":"2026-10-21T19:45:00Z","v":78733,"vw":59.04691},{"c":58.92,"h":59,"l":58.87,"n":5,"o":58.87,"t":"2026-10-21T20:00:00Z","v":446,"vw":58.910541},{"c":57.411,"h":57.411,"l":57.411,"n":1,"o":57.411,"t":"2026-10-22T13:00:00Z","v":115,"vw":57.411},{"c":58.065,"h":58.7468,"l":57.8,"n":258,"o":58.15,"t":"2026-10-22T13:30:00Z","v":53295,"vw":58.096166},{"c":57.935,"h":58.145,"l":57.6,"n":232,"o":58.13,"t":"2026-10-22T13:45:00Z","v":38579,"vw":57.836601},{"c":57.73,"h":57.93,"l":57.65,"n":94,"o":57.87,"t":"2026-10-22T14:00:00Z","v":29943,"vw":57.853208},{"c":57.7,"h":58.7499,"l":57.555,"n":343,"o":57.78,"t":"2026-10-22T14:15:00Z","v":49545,"vw":57.739314},{"c":57.2,"h":57.79,"l":57.1972,"n":644,"o":57.68,"t":"2026-10-22T14:30:00Z","v":147164,"vw":57.353589},{"c":57.035,"h":57.3,"l":56.85,"n":697,"o":57.205,"t":"2026-10-22T14:45:00Z","v":108863,"vw":57.088117},{"c":56.915,"h":57.13,"l":56.7902,"n":336,"o":56.97,"t":"2026-10-22T15:00:00Z","v":56911,"vw":56.930404},{"c":56.905,"h":57.17,"l":56.8001,"n":277,"o":56.915,"t":"2026-10-22T15:15:00Z","v":44040,"vw":56.970295},{"c":56.785,"h":57.01,"l":56.785,"n":183,"o":56.9,"t":"2026-10-22T15:30:00Z","v":26352,"vw":56.898405},{"c":56.88,"h":56.99,"l":56.75,"n":213,"o":56.87,"t":"2026-10-22T15:45:00Z","v":40646,"vw":56.861947},{"c":57.02,"h":57.1,"l":56.83,"n":134,"o":56.91,"t":"2026-10-22T16:00:00Z","v":23329,"vw":56.975188},{"c":57.0725,"h":57.16,"l":56.7901,"n":108,"o":56.965,"t":"2026-10-22T16:15:00Z","v":35600,"vw":57.013109},{"c":57.05,"h":57.16,"l":56.945,"n":197,"o":57.16,"t":"2026-10-22T16:30:00Z","v":81779,"vw":57.050905},{"c":56.95,"h":57.12,"l":56.95,"n":93,"o":57.05,"t":"2026-10-22T16:45:00Z","v":22665,"vw":57.071938},{"c":57.02,"h":57.1,"l":56.875,"n":171,"o":57,"t":"2026-10-22T17:00:00Z","v":52594,"vw":56.965177},{"c":57.16,"h":57.2,"l":56.95,"n":45,"o":56.98,"t":"2026-10-22T17:15:00Z","v":14954,"vw":57.089685},{"c":57.1,"h":57.23,"l":57.0896,"n":41,"o":57.23,"t":"2026-10-22T17:30:00Z","v":5142,"vw":57.194025},{"c":56.83,"h":57.12,"l":56.82,"n":60,"o":57.12,"t":"2026-10-22T17:45:00Z","v":9913,"vw":56.948249},{"c":57.015,"h":57.125,"l":56.81,"n":89,"o":56.81,"t":"2026-10-22T18:00:00Z","v":23879,"vw":57.032998},{"c":56.835,"h":57.015,"l":56.82,"n":57,"o":57.015,"t":"2026-10-22T18:15:00Z","v":17822,"vw":56.881384},{"c":56.77,"h":56.895,"l":56.73,"n":29,"o":56.73,"t":"2026-10-22T18:30:00Z","v":2494,"vw":56.841354},{"c":56.98,"h":56.99,"l":56.7908,"n":101,"o":56.8575,"t":"2026-10-22T18:45:00Z","v":28902,"vw":56.932817},{"c":56.85,"h":56.98,"l":56.81,"n":54,"o":56.96,"t":"2026-10-22T19:00:00Z","v":11824,"vw":56.929689},{"c":56.76,"h":56.83,"l":56.65,"n":101,"o":56.8,"t":"2026-10-22T19:15:00Z","v":12737,"vw":56.76554},{"c":56.85,"h":56.93,"l":56.69,"n":107,"o":56.79,"t":"2026-10-22T19:30:00Z","v":25807,"vw":56.827488},{"c":57.01,"h":57.03,"l":56.8533,"n":195,"o":56.955,"t":"2026-10-22T19:45:00Z","v":43482,"vw":56.943966},{"c":57.11,"h":57.12,"l":57,"n":9,"o":57,"t":"2026-10-22T20:00:00Z","v":3900,"vw":57.050821}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.825,"strike":95.40522848765534,"iv":1.2507345495445898,"gamma":0.008777382343746002,"theta":-0.061668333501938365,"vega":0.028068576549781014,"rho":0.003766795792352443,"breakevenPct":68.82496225904445},{"delta":0.15,"premium":0.573053905286132,"strike":66.94810414096352,"iv":0.49641052222862814,"gamma":0.031615629204790045,"theta":-0.0330450931628231,"vega":0.0372883766082444,"rho":0.006012355318295876,"breakevenPct":18.458172010964297},{"delta":0.2,"premium":1.000760137083757,"strike":66.96959451664972,"iv":0.6062030024972148,"gamma":0.028877843922457087,"theta":-0.04850485676895174,"vega":0.0447763269383101,"rho":0.007947993463413947,"breakevenPct":19.24623623462013},{"delta":0.25,"premium":1.1129249583134437,"strike":63.516998332537746,"iv":0.5002223718645797,"gamma":0.03981807692726713,"theta":-0.04581937592159885,"vega":0.05081639472896676,"rho":0.010011633494252688,"breakevenPct":13.385830334826643},{"delta":0.3,"premium":1.275,"strike":61.596716267866995,"iv":0.44749952155545725,"gamma":0.04872443235322174,"theta":-0.04519102172189227,"vega":0.05558335392617172,"rho":0.012053893690102107,"breakevenPct":10.301256610292965},{"delta":0.35,"premium":1.33308179736017,"strike":59.863336947387836,"iv":0.3717951667743799,"gamma":0.06188533562612721,"theta":-0.040150983215656987,"vega":0.0593383390264828,"rho":0.014164988255568597,"breakevenPct":7.362138148680709},{"delta":0.4,"premium":1.6487437395350082,"strike":59.12060296579998,"iv":0.3831819427220971,"gamma":0.06289259446377514,"theta":-0.043688935474662356,"vega":0.06172061634432411,"rho":0.01613489727637884,"breakevenPct":6.612888956728055},{"delta":0.45,"premium":1.7794206070710628,"strike":58.20579392928937,"iv":0.34810855156043335,"gamma":0.07121017090849885,"theta":-0.04120960338565164,"vega":0.06321329697444798,"rho":0.018202918538833872,"breakevenPct":5.237218484842866},{"delta":0.5,"premium":2.1933890418184463,"strike":57.45739442507801,"iv":0.36141683144855974,"gamma":0.0688069089293431,"theta":-0.042850096261890236,"vega":0.0637169711842131,"rho":0.02018254150884875,"breakevenPct":4.650497310344648},{"delta":0.55,"premium":2.485149499872547,"strike":56.82288666610021,"iv":0.3590507850596102,"gamma":0.06967847893967218,"theta":-0.04249423085793812,"vega":0.06328764136483328,"rho":0.022211447376972046,"breakevenPct":4.049186256092556},{"delta":0.6,"premium":2.3679421465565103,"strike":56.301965095806715,"iv":0.2953766234702287,"gamma":0.08343871111517852,"theta":-0.035418439263638475,"vega":0.06148658655551939,"rho":0.024393823246978374,"breakevenPct":2.929661828707407},{"delta":0.65,"premium":2.3695233573834686,"strike":55.82619160654133,"iv":0.250720317835623,"gamma":0.09160372309798746,"theta":-0.02988863577542947,"vega":0.05881874507539894,"rho":0.02657005738739954,"breakevenPct":2.0977455507452545},{"delta":0.7,"premium":2.5349270824167673,"strike":55.412682293958085,"iv":0.2322917303303062,"gamma":0.09205231013603178,"theta":-0.02649092017211142,"vega":0.054955509301926005,"rho":0.02873782140622713,"breakevenPct":1.6624725901313147},{"delta":0.75,"premium":2.700516693163752,"strike":54.99920508744038,"iv":0.213872893481717,"gamma":0.0924829093799682,"theta":-0.023093720190779016,"vega":0.05108553259141495,"rho":0.03090547562672423,"breakevenPct":1.227582071235327},{"delta":0.8,"premium":2.9588632750397457,"strike":54.60174880763116,"iv":0.20031963434022257,"gamma":0.08393759936406994,"theta":-0.019953815580286166,"vega":0.04385182829888712,"rho":0.033018340480305004,"breakevenPct":0.9835299695980849},{"delta":0.85,"premium":3.2172098569157392,"strike":54.20429252782194,"iv":0.18676637519872813,"gamma":0.0753922893481717,"theta":-0.016813910969793323,"vega":0.036618124006359304,"rho":0.03513120533388577,"breakevenPct":0.7394778679608434},{"delta":0.9,"premium":3.5707687157796015,"strike":53.68461612031486,"iv":0.17267210654773638,"gamma":0.060977236452558745,"theta":-0.01176660686941132,"vega":0.027494671919710927,"rho":0.037266072667798904,"breakevenPct":0.44804357209553797}],"put":[{"delta":0.15,"premium":0.9411652325381366,"strike":47.646609301525466,"iv":0.6930384234206114,"gamma":0.021066526582396022,"theta":-0.04374558758719228,"vega":0.0372808565244647,"rho":-0.007683573431187117,"breakevenPct":18.06062444037311},{"delta":0.2,"premium":1.0838632413964995,"strike":50.67726482792999,"iv":0.5639057940233172,"gamma":0.03115910812701776,"theta":-0.04223517958599497,"vega":0.0447243007223775,"rho":-0.010139198347931222,"breakevenPct":12.994032304327213},{"delta":0.25,"premium":1.2522116151881852,"strike":52.61769292150548,"iv":0.48984676564144747,"gamma":0.04059793485866586,"theta":-0.04130610969752821,"vega":0.05076507644231173,"rho":-0.012609041662227044,"breakevenPct":9.885120515232808},{"delta":0.3,"premium":1.4231902865336572,"strike":54.036194269326856,"iv":0.43780261535463866,"gamma":0.04971592740020293,"theta":-0.04005617564968727,"vega":0.05560095276290753,"rho":-0.015077893662213996,"breakevenPct":7.696484240713679},{"delta":0.35,"premium":1.4250326367570536,"strike":55.285900781468875,"iv":0.35843638273098427,"gamma":0.06467424155696339,"theta":-0.03417220592384773,"vega":0.05909225216806949,"rho":-0.01746659010633641,"breakevenPct":5.507248868926623},{"delta":0.4,"premium":1.5719946861149017,"strike":56.109973430574506,"iv":0.3273433484209034,"gamma":0.07382270579027547,"theta":-0.03210838556928685,"vega":0.06168035483742382,"rho":-0.019915988927792293,"breakevenPct":4.319335536035773},{"delta":0.45,"premium":1.705956033631606,"strike":56.77978016815803,"iv":0.2995263896675047,"gamma":0.08268116963467428,"theta":-0.029489527795364845,"vega":0.06311101301088258,"rho":-0.022351903434609115,"breakevenPct":3.379255904339606},{"delta":0.5,"premium":1.8536327507562078,"strike":57.34544250252069,"iv":0.27727679882671113,"gamma":0.08972291383389569,"theta":-0.026841332423157803,"vega":0.06337879813275588,"rho":-0.024781351336205966,"breakevenPct":2.6459478039219544},{"delta":0.55,"premium":2.0080276270400934,"strike":57.86009209013365,"iv":0.2577542554373864,"gamma":0.09587477959214008,"theta":-0.02417876670146222,"vega":0.06307697656768325,"rho":-0.027207631719585658,"breakevenPct":2.013921994572712},{"delta":0.6,"premium":2.1097259331078346,"strike":58.23890373243134,"iv":0.23627462746732253,"gamma":0.10164545605256187,"theta":-0.02074463393637964,"vega":0.060896238758525366,"rho":-0.029586604087502466,"breakevenPct":1.5277582468008641},{"delta":0.65,"premium":2.191750241235449,"strike":58.5670009649418,"iv":0.21406433186837526,"gamma":0.10727381741677533,"theta":-0.017022440518393016,"vega":0.05801401707358232,"rho":-0.031947914247139865,"breakevenPct":1.0960513619186838},{"delta":0.7,"premium":2.273774549363063,"strike":58.895098197452256,"iv":0.191854036269428,"gamma":0.11290217878098878,"theta":-0.0133002471004064,"vega":0.055131795388639285,"rho":-0.034309224406777264,"breakevenPct":0.6643444770365043},{"delta":0.75,"premium":2.5685807790961643,"strike":59.335725973870204,"iv":0.18436576684485642,"gamma":0.10634156733814146,"theta":-0.010763844086168423,"vega":0.05031240014868004,"rho":-0.03670940585899771,"breakevenPct":0.40851720215080267},{"delta":0.8,"premium":2.9633944647602326,"strike":59.82924308095029,"iv":0.18379684645491853,"gamma":0.094052141381127,"theta":-0.00878476229852472,"vega":0.04458253376778848,"rho":-0.03912785681010531,"breakevenPct":0.23535330492972373},{"delta":0.85,"premium":3.278623452294246,"strike":60.238164603059,"iv":0.17185848506919157,"gamma":0.07896351056081576,"theta":-0.005527822286962858,"vega":0.036098106336489445,"rho":-0.04148371795539885,"breakevenPct":0.1963302283385096},{"delta":0.9,"premium":3.5517479970866717,"strike":60.60233066278223,"iv":0.15390509832483612,"gamma":0.062393954843408594,"theta":-0.0015948288419519278,"vega":0.026156372906045153,"rho":-0.043806465839512476,"breakevenPct":0.22827461954230027}]},"raw":{"call":[{"delta":0.1,"premium":0.825,"strike":95.40522848765534,"iv":1.2507345495445898,"gamma":0.008777382343746002,"theta":-0.061668333501938365,"vega":0.028068576549781014,"rho":0.003766795792352443,"breakevenPct":68.82496225904445},{"delta":0.15,"premium":0.573053905286132,"strike":66.94810414096352,"iv":0.49641052222862814,"gamma":0.031615629204790045,"theta":-0.0330450931628231,"vega":0.0372883766082444,"rho":0.006012355318295876,"breakevenPct":18.458172010964297},{"delta":0.2,"premium":1.000760137083757,"strike":66.96959451664972,"iv":0.6062030024972148,"gamma":0.028877843922457087,"theta":-0.04850485676895174,"vega":0.0447763269383101,"rho":0.007947993463413947,"breakevenPct":19.24623623462013},{"delta":0.25,"premium":1.1129249583134437,"strike":63.516998332537746,"iv":0.5002223718645797,"gamma":0.03981807692726713,"theta":-0.04581937592159885,"vega":0.05081639472896676,"rho":0.010011633494252688,"breakevenPct":13.385830334826643},{"delta":0.3,"premium":1.275,"strike":61.596716267866995,"iv":0.44749952155545725,"gamma":0.04872443235322174,"theta":-0.04519102172189227,"vega":0.05558335392617172,"rho":0.012053893690102107,"breakevenPct":10.301256610292965},{"delta":0.35,"premium":1.33308179736017,"strike":59.863336947387836,"iv":0.3717951667743799,"gamma":0.06188533562612721,"theta":-0.040150983215656987,"vega":0.0593383390264828,"rho":0.014164988255568597,"breakevenPct":7.362138148680709},{"delta":0.4,"premium":1.6487437395350082,"strike":59.12060296579998,"iv":0.3831819427220971,"gamma":0.06289259446377514,"theta":-0.043688935474662356,"vega":0.06172061634432411,"rho":0.01613489727637884,"breakevenPct":6.612888956728055},{"delta":0.45,"premium":1.7794206070710628,"strike":58.20579392928937,"iv":0.34810855156043335,"gamma":0.07121017090849885,"theta":-0.04120960338565164,"vega":0.06321329697444798,"rho":0.018202918538833872,"breakevenPct":5.237218484842866},{"delta":0.5,"premium":2.1933890418184463,"strike":57.45739442507801,"iv":0.36141683144855974,"gamma":0.0688069089293431,"theta":-0.042850096261890236,"vega":0.0637169711842131,"rho":0.02018254150884875,"breakevenPct":4.650497310344648},{"delta":0.55,"premium":2.485149499872547,"strike":56.82288666610021,"iv":0.3590507850596102,"gamma":0.06967847893967218,"theta":-0.04249423085793812,"vega":0.06328764136483328,"rho":0.022211447376972046,"breakevenPct":4.049186256092556},{"delta":0.6,"premium":2.3679421465565103,"strike":56.301965095806715,"iv":0.2953766234702287,"gamma":0.08343871111517852,"theta":-0.035418439263638475,"vega":0.06148658655551939,"rho":0.024393823246978374,"breakevenPct":2.929661828707407},{"delta":0.65,"premium":2.3695233573834686,"strike":55.82619160654133,"iv":0.250720317835623,"gamma":0.09160372309798746,"theta":-0.02988863577542947,"vega":0.05881874507539894,"rho":0.02657005738739954,"breakevenPct":2.0977455507452545},{"delta":0.7,"premium":2.5349270824167673,"strike":55.412682293958085,"iv":0.2322917303303062,"gamma":0.09205231013603178,"theta":-0.02649092017211142,"vega":0.054955509301926005,"rho":0.02873782140622713,"breakevenPct":1.6624725901313147},{"delta":0.75,"premium":2.700516693163752,"strike":54.99920508744038,"iv":0.213872893481717,"gamma":0.0924829093799682,"theta":-0.023093720190779016,"vega":0.05108553259141495,"rho":0.03090547562672423,"breakevenPct":1.227582071235327},{"delta":0.8,"premium":2.9588632750397457,"strike":54.60174880763116,"iv":0.20031963434022257,"gamma":0.08393759936406994,"theta":-0.019953815580286166,"vega":0.04385182829888712,"rho":0.033018340480305004,"breakevenPct":0.9835299695980849},{"delta":0.85,"premium":3.2172098569157392,"strike":54.20429252782194,"iv":0.18676637519872813,"gamma":0.0753922893481717,"theta":-0.016813910969793323,"vega":0.036618124006359304,"rho":0.03513120533388577,"breakevenPct":0.7394778679608434},{"delta":0.9,"premium":3.5707687157796015,"strike":53.68461612031486,"iv":0.17267210654773638,"gamma":0.060977236452558745,"theta":-0.01176660686941132,"vega":0.027494671919710927,"rho":0.037266072667798904,"breakevenPct":0.44804357209553797}],"put":[{"delta":0.15,"premium":0.9411652325381366,"strike":47.646609301525466,"iv":0.6930384234206114,"gamma":0.021066526582396022,"theta":-0.04374558758719228,"vega":0.0372808565244647,"rho":-0.007683573431187117,"breakevenPct":18.06062444037311},{"delta":0.2,"premium":1.0838632413964995,"strike":50.67726482792999,"iv":0.5639057940233172,"gamma":0.03115910812701776,"theta":-0.04223517958599497,"vega":0.0447243007223775,"rho":-0.010139198347931222,"breakevenPct":12.994032304327213},{"delta":0.25,"premium":1.2522116151881852,"strike":52.61769292150548,"iv":0.48984676564144747,"gamma":0.04059793485866586,"theta":-0.04130610969752821,"vega":0.05076507644231173,"rho":-0.012609041662227044,"breakevenPct":9.885120515232808},{"delta":0.3,"premium":1.4231902865336572,"strike":54.036194269326856,"iv":0.43780261535463866,"gamma":0.04971592740020293,"theta":-0.04005617564968727,"vega":0.05560095276290753,"rho":-0.015077893662213996,"breakevenPct":7.696484240713679},{"delta":0.35,"premium":1.4250326367570536,"strike":55.285900781468875,"iv":0.35843638273098427,"gamma":0.06467424155696339,"theta":-0.03417220592384773,"vega":0.05909225216806949,"rho":-0.01746659010633641,"breakevenPct":5.507248868926623},{"delta":0.4,"premium":1.5719946861149017,"strike":56.109973430574506,"iv":0.3273433484209034,"gamma":0.07382270579027547,"theta":-0.03210838556928685,"vega":0.06168035483742382,"rho":-0.019915988927792293,"breakevenPct":4.319335536035773},{"delta":0.45,"premium":1.705956033631606,"strike":56.77978016815803,"iv":0.2995263896675047,"gamma":0.08268116963467428,"theta":-0.029489527795364845,"vega":0.06311101301088258,"rho":-0.022351903434609115,"breakevenPct":3.379255904339606},{"delta":0.5,"premium":1.8536327507562078,"strike":57.34544250252069,"iv":0.27727679882671113,"gamma":0.08972291383389569,"theta":-0.026841332423157803,"vega":0.06337879813275588,"rho":-0.024781351336205966,"breakevenPct":2.6459478039219544},{"delta":0.55,"premium":2.0080276270400934,"strike":57.86009209013365,"iv":0.2577542554373864,"gamma":0.09587477959214008,"theta":-0.02417876670146222,"vega":0.06307697656768325,"rho":-0.027207631719585658,"breakevenPct":2.013921994572712},{"delta":0.6,"premium":2.1097259331078346,"strike":58.23890373243134,"iv":0.23627462746732253,"gamma":0.10164545605256187,"theta":-0.02074463393637964,"vega":0.060896238758525366,"rho":-0.029586604087502466,"breakevenPct":1.5277582468008641},{"delta":0.65,"premium":2.191750241235449,"strike":58.5670009649418,"iv":0.21406433186837526,"gamma":0.10727381741677533,"theta":-0.017022440518393016,"vega":0.05801401707358232,"rho":-0.031947914247139865,"breakevenPct":1.0960513619186838},{"delta":0.7,"premium":2.273774549363063,"strike":58.895098197452256,"iv":0.191854036269428,"gamma":0.11290217878098878,"theta":-0.0133002471004064,"vega":0.055131795388639285,"rho":-0.034309224406777264,"breakevenPct":0.6643444770365043},{"delta":0.75,"premium":2.5685807790961643,"strike":59.335725973870204,"iv":0.18436576684485642,"gamma":0.10634156733814146,"theta":-0.010763844086168423,"vega":0.05031240014868004,"rho":-0.03670940585899771,"breakevenPct":0.40851720215080267},{"delta":0.8,"premium":2.9633944647602326,"strike":59.82924308095029,"iv":0.18379684645491853,"gamma":0.094052141381127,"theta":-0.00878476229852472,"vega":0.04458253376778848,"rho":-0.03912785681010531,"breakevenPct":0.23535330492972373},{"delta":0.85,"premium":3.278623452294246,"strike":60.238164603059,"iv":0.17185848506919157,"gamma":0.07896351056081576,"theta":-0.005527822286962858,"vega":0.036098106336489445,"rho":-0.04148371795539885,"breakevenPct":0.1963302283385096},{"delta":0.9,"premium":3.5517479970866717,"strike":60.60233066278223,"iv":0.15390509832483612,"gamma":0.062393954843408594,"theta":-0.0015948288419519278,"vega":0.026156372906045153,"rho":-0.043806465839512476,"breakevenPct":0.22827461954230027}]}},"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"}}