{"symbol":"PHIN","url":"https://intraalpha.com/companies/PHIN","capturedAt":"2026-10-23T03:00:01.935Z","state":"ready","quote":{"symbol":"PHIN","last_price":57.14,"prev_close":57.17,"regular_close":57.14,"change":-0.03,"change_pct":-0.0525,"regular_change":-0.03,"regular_change_pct":-0.0525,"extended_change":0,"extended_change_pct":0,"bid":55.4,"ask":58.86,"bid_size":100,"ask_size":100,"volume":258240,"vwap":57.050607,"open":56.68,"high":57.355,"low":56.39,"close":57.14,"trade_count":7202,"last_trade_at":"2026-10-22T23:00:00.003007348Z","last_quote_at":"2026-10-23T00:00:00.198646698Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:00.587768409-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PHIN","fetched_at":"2026-10-23T03:00:01.261553+00:00","name":"PHINIA Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"PHINIA Inc. develops and manufactures gasoline and diesel fuel injection components and systems. The company is headquartered in Auburn Hills, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2094599000,"ebitda":486000000,"pe_ratio":16.72,"peg_ratio":null,"book_value":42.06,"dividend_per_share":1.14,"dividend_yield":0.0196,"eps":3.42,"revenue_ttm":3615000000,"gross_profit_ttm":788000000,"profit_margin":0.0373,"operating_margin_ttm":0.0777,"return_on_assets_ttm":0.0524,"return_on_equity_ttm":0.0852,"quarterly_earnings_growth":-0.079,"quarterly_revenue_growth":0.056,"analyst_target_price":91.6,"analyst_number":1,"beta":1.134,"fifty_two_week_high":86.55,"fifty_two_week_low":50.39,"fifty_day_ma":64.18,"two_hundred_day_ma":71.7,"shares_outstanding":36638100,"forward_pe":9.91,"price_to_sales":0.579,"price_to_book":1.436,"ev_to_revenue":0.803,"ev_to_ebitda":6.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:01.261553+00:00"},"optionObservedAt":"2026-10-22T19:51:21.592Z","bars":[{"c":58.545,"h":58.545,"l":58.16,"n":16,"o":58.16,"t":"2026-10-16T13:30:00Z","v":9609,"vw":58.167329},{"c":58.28,"h":58.34,"l":58.28,"n":20,"o":58.29,"t":"2026-10-16T13:35:00Z","v":555,"vw":58.3},{"c":58.36,"h":58.55,"l":58.36,"n":22,"o":58.37,"t":"2026-10-16T13:40:00Z","v":1067,"vw":58.45625},{"c":58.47,"h":58.485,"l":58.47,"n":19,"o":58.48,"t":"2026-10-16T13:50:00Z","v":1831,"vw":58.478585},{"c":58.67,"h":58.86,"l":58.67,"n":66,"o":58.845,"t":"2026-10-16T14:00:00Z","v":2393,"vw":58.74415},{"c":58.59,"h":58.59,"l":58.59,"n":9,"o":58.59,"t":"2026-10-16T14:10:00Z","v":119,"vw":58.59},{"c":58.82,"h":58.82,"l":58.78,"n":41,"o":58.78,"t":"2026-10-16T14:25:00Z","v":971,"vw":58.806952},{"c":58.805,"h":58.805,"l":58.805,"n":8,"o":58.805,"t":"2026-10-16T14:30:00Z","v":317,"vw":58.805},{"c":58.785,"h":58.86,"l":58.785,"n":23,"o":58.86,"t":"2026-10-16T14:35:00Z","v":431,"vw":58.8225},{"c":58.69,"h":58.69,"l":58.69,"n":13,"o":58.69,"t":"2026-10-16T14:40:00Z","v":309,"vw":58.69},{"c":58.44,"h":58.72,"l":58.44,"n":96,"o":58.71,"t":"2026-10-16T14:45:00Z","v":9773,"vw":58.654936},{"c":58.6,"h":58.6,"l":58.43,"n":15,"o":58.43,"t":"2026-10-16T14:55:00Z","v":4479,"vw":58.440254},{"c":58.65,"h":58.74,"l":58.63,"n":120,"o":58.72,"t":"2026-10-16T15:05:00Z","v":4234,"vw":58.689411},{"c":58.7,"h":58.7,"l":58.7,"n":10,"o":58.7,"t":"2026-10-16T15:15:00Z","v":213,"vw":58.7},{"c":58.79,"h":58.79,"l":58.79,"n":9,"o":58.79,"t":"2026-10-16T15:20:00Z","v":510,"vw":58.79},{"c":58.485,"h":58.695,"l":58.485,"n":60,"o":58.62,"t":"2026-10-16T15:25:00Z","v":1721,"vw":58.535978},{"c":58.61,"h":58.61,"l":58.58,"n":26,"o":58.58,"t":"2026-10-16T15:30:00Z","v":539,"vw":58.5975},{"c":58.6199,"h":58.6199,"l":58.4519,"n":8,"o":58.4519,"t":"2026-10-16T15:35:00Z","v":386,"vw":58.561769},{"c":58.26,"h":58.36,"l":58.26,"n":54,"o":58.32,"t":"2026-10-16T15:55:00Z","v":1853,"vw":58.307865},{"c":58.48,"h":58.52,"l":58.39,"n":76,"o":58.39,"t":"2026-10-16T16:00:00Z","v":2528,"vw":58.436487},{"c":58.49,"h":58.56,"l":58.49,"n":59,"o":58.53,"t":"2026-10-16T16:05:00Z","v":1196,"vw":58.527532},{"c":58.335,"h":58.51,"l":58.335,"n":57,"o":58.47,"t":"2026-10-16T16:15:00Z","v":2008,"vw":58.434404},{"c":58.25,"h":58.25,"l":58.25,"n":16,"o":58.25,"t":"2026-10-16T16:20:00Z","v":176,"vw":58.25},{"c":58.325,"h":58.325,"l":58.325,"n":25,"o":58.325,"t":"2026-10-16T16:25:00Z","v":635,"vw":58.325},{"c":58.24,"h":58.24,"l":58.16,"n":68,"o":58.23,"t":"2026-10-16T16:30:00Z","v":1500,"vw":58.223529},{"c":58.215,"h":58.215,"l":58.215,"n":11,"o":58.215,"t":"2026-10-16T16:35:00Z","v":177,"vw":58.215},{"c":58.21,"h":58.21,"l":58.21,"n":14,"o":58.21,"t":"2026-10-16T16:40:00Z","v":514,"vw":58.21},{"c":58.27,"h":58.34,"l":58.12,"n":116,"o":58.15,"t":"2026-10-16T16:45:00Z","v":5229,"vw":58.211438},{"c":58.27,"h":58.28,"l":58.27,"n":11,"o":58.28,"t":"2026-10-16T16:50:00Z","v":294,"vw":58.275},{"c":58.32,"h":58.32,"l":58.32,"n":30,"o":58.32,"t":"2026-10-16T16:55:00Z","v":635,"vw":58.32},{"c":58.145,"h":58.29,"l":58.08,"n":159,"o":58.29,"t":"2026-10-16T17:00:00Z","v":12035,"vw":58.141179},{"c":58.04,"h":58.04,"l":58.04,"n":15,"o":58.04,"t":"2026-10-16T17:05:00Z","v":324,"vw":58.04},{"c":58.12,"h":58.18,"l":58.11,"n":57,"o":58.11,"t":"2026-10-16T17:10:00Z","v":1216,"vw":58.145},{"c":58.21,"h":58.21,"l":58.185,"n":71,"o":58.21,"t":"2026-10-16T17:15:00Z","v":1214,"vw":58.19125},{"c":58.24,"h":58.24,"l":58.21,"n":131,"o":58.23,"t":"2026-10-16T17:20:00Z","v":2230,"vw":58.230455},{"c":58.39,"h":58.39,"l":58.29,"n":53,"o":58.29,"t":"2026-10-16T17:25:00Z","v":651,"vw":58.325},{"c":58.29,"h":58.345,"l":58.26,"n":109,"o":58.33,"t":"2026-10-16T17:30:00Z","v":4278,"vw":58.291544},{"c":58.21,"h":58.285,"l":57.9401,"n":74,"o":58.1901,"t":"2026-10-16T17:35:00Z","v":5355,"vw":58.118881},{"c":58.28,"h":58.29,"l":58.09,"n":99,"o":58.09,"t":"2026-10-16T17:40:00Z","v":3559,"vw":58.227828},{"c":58.21,"h":58.29,"l":58.21,"n":44,"o":58.29,"t":"2026-10-16T17:45:00Z","v":896,"vw":58.248476},{"c":58.05,"h":58.11,"l":58.05,"n":49,"o":58.11,"t":"2026-10-16T17:50:00Z","v":739,"vw":58.0925},{"c":58,"h":58.015,"l":57.93,"n":52,"o":58.015,"t":"2026-10-16T17:55:00Z","v":1128,"vw":58.000141},{"c":57.91,"h":58.01,"l":57.9,"n":106,"o":57.93,"t":"2026-10-16T18:00:00Z","v":2774,"vw":57.935129},{"c":57.805,"h":58.01,"l":57.79,"n":220,"o":57.935,"t":"2026-10-16T18:05:00Z","v":17396,"vw":57.929724},{"c":57.79,"h":57.79,"l":57.79,"n":7,"o":57.79,"t":"2026-10-16T18:15:00Z","v":170,"vw":57.79},{"c":57.66,"h":57.73,"l":57.66,"n":59,"o":57.73,"t":"2026-10-16T18:25:00Z","v":1685,"vw":57.70375},{"c":57.68,"h":57.725,"l":57.65,"n":107,"o":57.65,"t":"2026-10-16T18:30:00Z","v":3263,"vw":57.672669},{"c":57.67,"h":57.67,"l":57.58,"n":104,"o":57.61,"t":"2026-10-16T18:35:00Z","v":2271,"vw":57.59625},{"c":57.66,"h":57.67,"l":57.65,"n":46,"o":57.67,"t":"2026-10-16T18:40:00Z","v":1220,"vw":57.659479},{"c":57.66,"h":57.7,"l":57.66,"n":42,"o":57.67,"t":"2026-10-16T18:45:00Z","v":752,"vw":57.676503},{"c":57.61,"h":57.645,"l":57.61,"n":68,"o":57.64,"t":"2026-10-16T18:50:00Z","v":956,"vw":57.633889},{"c":57.64,"h":57.64,"l":57.57,"n":66,"o":57.57,"t":"2026-10-16T18:55:00Z","v":1637,"vw":57.610866},{"c":57.52,"h":57.615,"l":57.51,"n":129,"o":57.6,"t":"2026-10-16T19:00:00Z","v":3141,"vw":57.55431},{"c":57.435,"h":57.545,"l":57.435,"n":80,"o":57.515,"t":"2026-10-16T19:05:00Z","v":2031,"vw":57.457312},{"c":57.655,"h":57.655,"l":57.5,"n":134,"o":57.5,"t":"2026-10-16T19:10:00Z","v":2940,"vw":57.59},{"c":57.45,"h":57.73,"l":57.45,"n":193,"o":57.665,"t":"2026-10-16T19:15:00Z","v":7124,"vw":57.624792},{"c":57.48,"h":57.585,"l":57.45,"n":107,"o":57.585,"t":"2026-10-16T19:20:00Z","v":3997,"vw":57.460741},{"c":57.4,"h":57.4,"l":57.4,"n":66,"o":57.4,"t":"2026-10-16T19:25:00Z","v":1023,"vw":57.4},{"c":57.4,"h":57.57,"l":57.4,"n":201,"o":57.5,"t":"2026-10-16T19:30:00Z","v":5262,"vw":57.479062},{"c":57.47,"h":57.47,"l":57.39,"n":145,"o":57.4,"t":"2026-10-16T19:35:00Z","v":2291,"vw":57.408397},{"c":57.39,"h":57.44,"l":57.39,"n":78,"o":57.44,"t":"2026-10-16T19:40:00Z","v":1954,"vw":57.42},{"c":57.52,"h":57.59,"l":57.435,"n":399,"o":57.45,"t":"2026-10-16T19:45:00Z","v":17446,"vw":57.526316},{"c":57.55,"h":57.62,"l":57.55,"n":206,"o":57.56,"t":"2026-10-16T19:50:00Z","v":6039,"vw":57.584713},{"c":57.91,"h":58.03,"l":57.42,"n":1148,"o":57.565,"t":"2026-10-16T19:55:00Z","v":53305,"vw":57.831923},{"c":57.9,"h":57.9,"l":57.85,"n":25,"o":57.85,"t":"2026-10-16T20:00:00Z","v":75132,"vw":57.899571},{"c":57.665,"h":58.08,"l":57.41,"n":37,"o":58.08,"t":"2026-10-19T13:30:00Z","v":3952,"vw":57.982581},{"c":57.645,"h":57.84,"l":57.645,"n":9,"o":57.84,"t":"2026-10-19T13:40:00Z","v":512,"vw":57.684},{"c":58.25,"h":58.25,"l":58.25,"n":2,"o":58.25,"t":"2026-10-19T13:45:00Z","v":119,"vw":58.25},{"c":57.25,"h":57.38,"l":57.25,"n":18,"o":57.38,"t":"2026-10-19T13:50:00Z","v":475,"vw":57.336667},{"c":57.405,"h":57.405,"l":57.405,"n":5,"o":57.405,"t":"2026-10-19T13:55:00Z","v":179,"vw":57.405},{"c":57.44,"h":57.44,"l":57.44,"n":5,"o":57.44,"t":"2026-10-19T14:00:00Z","v":1050,"vw":57.44},{"c":57.52,"h":57.71,"l":57.48,"n":16,"o":57.69,"t":"2026-10-19T14:05:00Z","v":721,"vw":57.58125},{"c":57.39,"h":57.53,"l":57.31,"n":32,"o":57.53,"t":"2026-10-19T14:10:00Z","v":982,"vw":57.401667},{"c":57.535,"h":57.535,"l":57.535,"n":10,"o":57.535,"t":"2026-10-19T14:20:00Z","v":414,"vw":57.535},{"c":57.41,"h":57.5525,"l":57.41,"n":11,"o":57.545,"t":"2026-10-19T14:25:00Z","v":445,"vw":57.513125},{"c":57.48,"h":57.57,"l":57.48,"n":73,"o":57.5,"t":"2026-10-19T14:35:00Z","v":2770,"vw":57.526773},{"c":57.39,"h":57.54,"l":57.39,"n":21,"o":57.435,"t":"2026-10-19T14:40:00Z","v":703,"vw":57.47125},{"c":57.495,"h":57.575,"l":57.38,"n":35,"o":57.42,"t":"2026-10-19T14:50:00Z","v":999,"vw":57.501899},{"c":57.445,"h":57.445,"l":57.34,"n":14,"o":57.34,"t":"2026-10-19T14:55:00Z","v":275,"vw":57.3925},{"c":57.46,"h":57.46,"l":57.445,"n":24,"o":57.445,"t":"2026-10-19T15:00:00Z","v":359,"vw":57.454772},{"c":57.6,"h":57.6,"l":57.46,"n":59,"o":57.56,"t":"2026-10-19T15:05:00Z","v":1471,"vw":57.55375},{"c":57.67,"h":57.67,"l":57.62,"n":10,"o":57.62,"t":"2026-10-19T15:10:00Z","v":406,"vw":57.636667},{"c":57.645,"h":57.645,"l":57.645,"n":8,"o":57.645,"t":"2026-10-19T15:15:00Z","v":328,"vw":57.645},{"c":57.6,"h":57.6,"l":57.51,"n":7,"o":57.6,"t":"2026-10-19T15:20:00Z","v":707,"vw":57.587143},{"c":57.51,"h":57.58,"l":57.51,"n":31,"o":57.52,"t":"2026-10-19T15:25:00Z","v":833,"vw":57.53},{"c":57.6,"h":57.6,"l":57.5,"n":61,"o":57.52,"t":"2026-10-19T15:30:00Z","v":2496,"vw":57.53319},{"c":57.58,"h":57.58,"l":57.565,"n":30,"o":57.58,"t":"2026-10-19T15:40:00Z","v":986,"vw":57.575834},{"c":57.595,"h":57.62,"l":57.58,"n":48,"o":57.58,"t":"2026-10-19T15:45:00Z","v":2371,"vw":57.607632},{"c":57.575,"h":57.575,"l":57.56,"n":20,"o":57.56,"t":"2026-10-19T15:50:00Z","v":531,"vw":57.5675},{"c":57.57,"h":57.64,"l":57.56,"n":46,"o":57.58,"t":"2026-10-19T15:55:00Z","v":1574,"vw":57.5945},{"c":57.3,"h":57.53,"l":57.3,"n":46,"o":57.53,"t":"2026-10-19T16:00:00Z","v":1203,"vw":57.406429},{"c":57.415,"h":57.42,"l":57.355,"n":31,"o":57.355,"t":"2026-10-19T16:10:00Z","v":1453,"vw":57.410345},{"c":57.36,"h":57.415,"l":57.35,"n":32,"o":57.415,"t":"2026-10-19T16:20:00Z","v":865,"vw":57.377094},{"c":57.35,"h":57.46,"l":57.35,"n":11,"o":57.46,"t":"2026-10-19T16:25:00Z","v":346,"vw":57.419559},{"c":57.26,"h":57.405,"l":57.26,"n":59,"o":57.4,"t":"2026-10-19T16:30:00Z","v":2001,"vw":57.369697},{"c":57.26,"h":57.26,"l":57.26,"n":5,"o":57.26,"t":"2026-10-19T16:35:00Z","v":148,"vw":57.26},{"c":57.39,"h":57.39,"l":57.26,"n":19,"o":57.26,"t":"2026-10-19T16:40:00Z","v":1042,"vw":57.331032},{"c":57.335,"h":57.335,"l":57.325,"n":21,"o":57.325,"t":"2026-10-19T16:45:00Z","v":1302,"vw":57.325891},{"c":57.19,"h":57.3,"l":57.19,"n":61,"o":57.28,"t":"2026-10-19T16:50:00Z","v":1696,"vw":57.263334},{"c":57.15,"h":57.19,"l":57.15,"n":48,"o":57.19,"t":"2026-10-19T17:00:00Z","v":1809,"vw":57.18},{"c":57.16,"h":57.16,"l":57.16,"n":21,"o":57.16,"t":"2026-10-19T17:05:00Z","v":579,"vw":57.16},{"c":57.03,"h":57.11,"l":57.03,"n":69,"o":57.11,"t":"2026-10-19T17:10:00Z","v":1286,"vw":57.082732},{"c":57.105,"h":57.105,"l":57.105,"n":8,"o":57.105,"t":"2026-10-19T17:15:00Z","v":179,"vw":57.105},{"c":57.09,"h":57.09,"l":57.09,"n":11,"o":57.09,"t":"2026-10-19T17:20:00Z","v":268,"vw":57.09},{"c":57.105,"h":57.125,"l":57.105,"n":39,"o":57.125,"t":"2026-10-19T17:25:00Z","v":1896,"vw":57.116218},{"c":57.09,"h":57.18,"l":57.09,"n":58,"o":57.13,"t":"2026-10-19T17:30:00Z","v":2288,"vw":57.124609},{"c":57.075,"h":57.08,"l":56.97,"n":58,"o":57.08,"t":"2026-10-19T17:35:00Z","v":2458,"vw":57.038051},{"c":57.09,"h":57.15,"l":57.075,"n":52,"o":57.075,"t":"2026-10-19T17:40:00Z","v":1428,"vw":57.110625},{"c":57.06,"h":57.08,"l":57.06,"n":29,"o":57.08,"t":"2026-10-19T17:45:00Z","v":674,"vw":57.07},{"c":57.08,"h":57.085,"l":57.03,"n":17,"o":57.085,"t":"2026-10-19T17:55:00Z","v":987,"vw":57.077003},{"c":57.09,"h":57.1,"l":57.0001,"n":21,"o":57.0001,"t":"2026-10-19T18:00:00Z","v":799,"vw":57.071391},{"c":57.14,"h":57.14,"l":57.07,"n":52,"o":57.08,"t":"2026-10-19T18:10:00Z","v":1723,"vw":57.103555},{"c":57.19,"h":57.2,"l":57.09,"n":112,"o":57.12,"t":"2026-10-19T18:15:00Z","v":3444,"vw":57.161398},{"c":57.15,"h":57.195,"l":57.15,"n":33,"o":57.195,"t":"2026-10-19T18:20:00Z","v":857,"vw":57.164},{"c":57.15,"h":57.17,"l":57.15,"n":62,"o":57.17,"t":"2026-10-19T18:25:00Z","v":1227,"vw":57.153333},{"c":57.295,"h":57.44,"l":57.16,"n":207,"o":57.16,"t":"2026-10-19T18:30:00Z","v":7989,"vw":57.365879},{"c":57.32,"h":57.32,"l":57.315,"n":13,"o":57.315,"t":"2026-10-19T18:35:00Z","v":644,"vw":57.316},{"c":57.28,"h":57.29,"l":57.2225,"n":90,"o":57.29,"t":"2026-10-19T18:40:00Z","v":2206,"vw":57.268441},{"c":57.35,"h":57.35,"l":57.33,"n":40,"o":57.33,"t":"2026-10-19T18:45:00Z","v":639,"vw":57.342337},{"c":57.38,"h":57.38,"l":57.368,"n":14,"o":57.368,"t":"2026-10-19T18:50:00Z","v":918,"vw":57.377108},{"c":57.302,"h":57.302,"l":57.302,"n":14,"o":57.302,"t":"2026-10-19T18:55:00Z","v":234,"vw":57.302},{"c":57.32,"h":57.36,"l":57.2857,"n":71,"o":57.36,"t":"2026-10-19T19:00:00Z","v":2442,"vw":57.322498},{"c":57.24,"h":57.29,"l":57.23,"n":115,"o":57.29,"t":"2026-10-19T19:05:00Z","v":2481,"vw":57.247019},{"c":57.28,"h":57.28,"l":57.22,"n":97,"o":57.24,"t":"2026-10-19T19:10:00Z","v":4042,"vw":57.248604},{"c":57.32,"h":57.32,"l":57.22,"n":177,"o":57.28,"t":"2026-10-19T19:15:00Z","v":4782,"vw":57.263404},{"c":57.44,"h":57.44,"l":57.33,"n":120,"o":57.33,"t":"2026-10-19T19:20:00Z","v":2728,"vw":57.358832},{"c":57.26,"h":57.4,"l":57.26,"n":115,"o":57.4,"t":"2026-10-19T19:25:00Z","v":3405,"vw":57.320455},{"c":57.27,"h":57.27,"l":57.18,"n":225,"o":57.23,"t":"2026-10-19T19:30:00Z","v":7640,"vw":57.209553},{"c":57.275,"h":57.295,"l":57.26,"n":77,"o":57.295,"t":"2026-10-19T19:35:00Z","v":1116,"vw":57.275},{"c":57.19,"h":57.27,"l":57.19,"n":305,"o":57.27,"t":"2026-10-19T19:40:00Z","v":8762,"vw":57.232905},{"c":57.15,"h":57.16,"l":57.11,"n":196,"o":57.145,"t":"2026-10-19T19:45:00Z","v":7505,"vw":57.136974},{"c":57,"h":57.14,"l":56.9775,"n":176,"o":57.13,"t":"2026-10-19T19:50:00Z","v":5988,"vw":57.037668},{"c":56.74,"h":56.98,"l":56.67,"n":890,"o":56.95,"t":"2026-10-19T19:55:00Z","v":33384,"vw":56.805388},{"c":56.74,"h":56.74,"l":56.74,"n":42,"o":56.74,"t":"2026-10-19T20:00:00Z","v":47690,"vw":56.74},{"c":57.13,"h":57.13,"l":57.13,"n":8,"o":57.13,"t":"2026-10-20T13:30:00Z","v":1948,"vw":57.13},{"c":56.92,"h":57.48,"l":56.92,"n":27,"o":57.48,"t":"2026-10-20T13:40:00Z","v":814,"vw":57.164197},{"c":56.88,"h":57.035,"l":56.6248,"n":36,"o":56.95,"t":"2026-10-20T13:45:00Z","v":1923,"vw":56.906696},{"c":57.12,"h":57.12,"l":57.12,"n":4,"o":57.12,"t":"2026-10-20T13:50:00Z","v":126,"vw":57.12},{"c":56.985,"h":57.23,"l":56.89,"n":16,"o":56.89,"t":"2026-10-20T14:00:00Z","v":1489,"vw":56.944186},{"c":57.045,"h":57.045,"l":57.045,"n":6,"o":57.045,"t":"2026-10-20T14:05:00Z","v":110,"vw":57.045},{"c":57.38,"h":57.38,"l":57.38,"n":10,"o":57.38,"t":"2026-10-20T14:10:00Z","v":182,"vw":57.38},{"c":57.475,"h":57.475,"l":57.2,"n":125,"o":57.39,"t":"2026-10-20T14:20:00Z","v":4942,"vw":57.333996},{"c":57.665,"h":57.665,"l":57.28,"n":35,"o":57.29,"t":"2026-10-20T14:25:00Z","v":806,"vw":57.482822},{"c":57.705,"h":57.93,"l":57.67,"n":97,"o":57.85,"t":"2026-10-20T14:30:00Z","v":3785,"vw":57.829739},{"c":57.71,"h":57.71,"l":57.71,"n":6,"o":57.71,"t":"2026-10-20T14:35:00Z","v":877,"vw":57.71},{"c":57.675,"h":57.675,"l":57.44,"n":16,"o":57.44,"t":"2026-10-20T14:40:00Z","v":1047,"vw":57.6515},{"c":57.72,"h":57.72,"l":57.46,"n":60,"o":57.685,"t":"2026-10-20T14:45:00Z","v":982,"vw":57.582419},{"c":57.745,"h":57.745,"l":57.73,"n":25,"o":57.73,"t":"2026-10-20T14:50:00Z","v":674,"vw":57.7375},{"c":58.14,"h":58.14,"l":57.83,"n":82,"o":57.83,"t":"2026-10-20T14:55:00Z","v":3450,"vw":57.991},{"c":58.03,"h":58.14,"l":58.03,"n":50,"o":58.14,"t":"2026-10-20T15:00:00Z","v":1294,"vw":58.098},{"c":58.02,"h":58.045,"l":58.02,"n":16,"o":58.045,"t":"2026-10-20T15:05:00Z","v":371,"vw":58.028333},{"c":57.76,"h":57.89,"l":57.76,"n":19,"o":57.89,"t":"2026-10-20T15:10:00Z","v":490,"vw":57.825},{"c":58.05,"h":58.05,"l":58.05,"n":12,"o":58.05,"t":"2026-10-20T15:15:00Z","v":215,"vw":58.05},{"c":58.005,"h":58.13,"l":57.94,"n":55,"o":58.025,"t":"2026-10-20T15:20:00Z","v":1152,"vw":58.025},{"c":57.93,"h":57.97,"l":57.91,"n":73,"o":57.91,"t":"2026-10-20T15:25:00Z","v":1783,"vw":57.940993},{"c":57.94,"h":58.08,"l":57.83,"n":90,"o":57.93,"t":"2026-10-20T15:30:00Z","v":2350,"vw":57.939524},{"c":57.94,"h":57.95,"l":57.94,"n":10,"o":57.95,"t":"2026-10-20T15:35:00Z","v":797,"vw":57.941391},{"c":58.12,"h":58.12,"l":57.96,"n":55,"o":57.965,"t":"2026-10-20T15:40:00Z","v":1245,"vw":58.033311},{"c":58.1,"h":58.1,"l":58.03,"n":26,"o":58.03,"t":"2026-10-20T15:45:00Z","v":991,"vw":58.045},{"c":58.27,"h":58.27,"l":58.1,"n":99,"o":58.1,"t":"2026-10-20T15:50:00Z","v":2200,"vw":58.153937},{"c":58.16,"h":58.24,"l":58.15,"n":63,"o":58.19,"t":"2026-10-20T15:55:00Z","v":3177,"vw":58.19125},{"c":58.13,"h":58.21,"l":58.07,"n":59,"o":58.21,"t":"2026-10-20T16:00:00Z","v":2184,"vw":58.12},{"c":58.2,"h":58.2,"l":58.2,"n":3,"o":58.2,"t":"2026-10-20T16:05:00Z","v":104,"vw":58.2},{"c":57.98,"h":58.085,"l":57.98,"n":10,"o":58.085,"t":"2026-10-20T16:10:00Z","v":251,"vw":58.0325},{"c":58.18,"h":58.2,"l":58.085,"n":32,"o":58.16,"t":"2026-10-20T16:15:00Z","v":2845,"vw":58.099107},{"c":58.12,"h":58.16,"l":57.935,"n":102,"o":58.16,"t":"2026-10-20T16:20:00Z","v":5156,"vw":58.053947},{"c":58.08,"h":58.13,"l":58.04,"n":45,"o":58.04,"t":"2026-10-20T16:25:00Z","v":1005,"vw":58.07912},{"c":58.16,"h":58.16,"l":58.06,"n":25,"o":58.15,"t":"2026-10-20T16:30:00Z","v":475,"vw":58.123333},{"c":58.28,"h":58.28,"l":58.16,"n":58,"o":58.16,"t":"2026-10-20T16:35:00Z","v":1307,"vw":58.224},{"c":58.15,"h":58.2575,"l":58.15,"n":83,"o":58.225,"t":"2026-10-20T16:40:00Z","v":1971,"vw":58.181472},{"c":58.24,"h":58.26,"l":58.0901,"n":57,"o":58.0901,"t":"2026-10-20T16:45:00Z","v":2891,"vw":58.136702},{"c":58.195,"h":58.235,"l":58.09,"n":128,"o":58.17,"t":"2026-10-20T16:50:00Z","v":6261,"vw":58.154441},{"c":58.22,"h":58.22,"l":58.22,"n":27,"o":58.22,"t":"2026-10-20T16:55:00Z","v":558,"vw":58.22},{"c":58.23,"h":58.23,"l":58.13,"n":65,"o":58.22,"t":"2026-10-20T17:00:00Z","v":1848,"vw":58.159},{"c":58.17,"h":58.17,"l":58.17,"n":21,"o":58.17,"t":"2026-10-20T17:05:00Z","v":302,"vw":58.17},{"c":58.22,"h":58.22,"l":58.22,"n":26,"o":58.22,"t":"2026-10-20T17:10:00Z","v":676,"vw":58.22},{"c":58.155,"h":58.3275,"l":58.155,"n":177,"o":58.27,"t":"2026-10-20T17:20:00Z","v":7190,"vw":58.232675},{"c":58.11,"h":58.15,"l":57.98,"n":121,"o":58.12,"t":"2026-10-20T17:25:00Z","v":7394,"vw":58.096949},{"c":58.155,"h":58.215,"l":58.1,"n":75,"o":58.13,"t":"2026-10-20T17:30:00Z","v":2170,"vw":58.141971},{"c":58.1,"h":58.18,"l":58.1,"n":38,"o":58.125,"t":"2026-10-20T17:35:00Z","v":582,"vw":58.12625},{"c":58.235,"h":58.235,"l":58.09,"n":91,"o":58.12,"t":"2026-10-20T17:40:00Z","v":7118,"vw":58.120231},{"c":58.2899,"h":58.2899,"l":58.23,"n":105,"o":58.235,"t":"2026-10-20T17:45:00Z","v":3219,"vw":58.258831},{"c":58.37,"h":58.375,"l":58.37,"n":39,"o":58.375,"t":"2026-10-20T17:50:00Z","v":907,"vw":58.37375},{"c":58.42,"h":58.45,"l":58.35,"n":97,"o":58.35,"t":"2026-10-20T17:55:00Z","v":2864,"vw":58.36932},{"c":58.3,"h":58.39,"l":58.2882,"n":123,"o":58.39,"t":"2026-10-20T18:00:00Z","v":4690,"vw":58.328255},{"c":58.39,"h":58.44,"l":58.3,"n":88,"o":58.3,"t":"2026-10-20T18:05:00Z","v":1612,"vw":58.356102},{"c":58.385,"h":58.44,"l":58.385,"n":30,"o":58.44,"t":"2026-10-20T18:10:00Z","v":365,"vw":58.408305},{"c":58.295,"h":58.43,"l":58.295,"n":93,"o":58.4,"t":"2026-10-20T18:15:00Z","v":2219,"vw":58.335319},{"c":58.2,"h":58.235,"l":58.2,"n":79,"o":58.23,"t":"2026-10-20T18:20:00Z","v":1393,"vw":58.22469},{"c":58.15,"h":58.16,"l":58.15,"n":79,"o":58.16,"t":"2026-10-20T18:25:00Z","v":4603,"vw":58.150735},{"c":58.29,"h":58.3,"l":58.22,"n":70,"o":58.22,"t":"2026-10-20T18:30:00Z","v":1339,"vw":58.265},{"c":58.365,"h":58.37,"l":58.27,"n":159,"o":58.29,"t":"2026-10-20T18:35:00Z","v":8597,"vw":58.307021},{"c":58.305,"h":58.365,"l":58.305,"n":47,"o":58.365,"t":"2026-10-20T18:40:00Z","v":1140,"vw":58.325},{"c":58.42,"h":58.42,"l":58.34,"n":102,"o":58.34,"t":"2026-10-20T18:45:00Z","v":1820,"vw":58.395},{"c":58.31,"h":58.38,"l":58.31,"n":70,"o":58.38,"t":"2026-10-20T18:50:00Z","v":2087,"vw":58.338571},{"c":58.03,"h":58.37,"l":58.03,"n":211,"o":58.37,"t":"2026-10-20T18:55:00Z","v":10225,"vw":58.241255},{"c":58.2,"h":58.2,"l":58.02,"n":137,"o":58.03,"t":"2026-10-20T19:00:00Z","v":8771,"vw":58.074593},{"c":58.18,"h":58.19,"l":58.13,"n":38,"o":58.19,"t":"2026-10-20T19:05:00Z","v":661,"vw":58.1725},{"c":58.19,"h":58.19,"l":58.13,"n":99,"o":58.13,"t":"2026-10-20T19:10:00Z","v":3373,"vw":58.136071},{"c":58.16,"h":58.21,"l":58.15,"n":71,"o":58.205,"t":"2026-10-20T19:15:00Z","v":1394,"vw":58.178135},{"c":58.15,"h":58.205,"l":58.1,"n":118,"o":58.2,"t":"2026-10-20T19:20:00Z","v":5834,"vw":58.135997},{"c":58.26,"h":58.26,"l":58.18,"n":107,"o":58.18,"t":"2026-10-20T19:25:00Z","v":4191,"vw":58.203928},{"c":58.23,"h":58.265,"l":58.205,"n":155,"o":58.24,"t":"2026-10-20T19:30:00Z","v":4717,"vw":58.244769},{"c":58.23,"h":58.23,"l":58.22,"n":92,"o":58.22,"t":"2026-10-20T19:35:00Z","v":1437,"vw":58.228572},{"c":58.31,"h":58.32,"l":58.26,"n":57,"o":58.26,"t":"2026-10-20T19:40:00Z","v":1394,"vw":58.293123},{"c":58.43,"h":58.43,"l":58.285,"n":166,"o":58.315,"t":"2026-10-20T19:45:00Z","v":5276,"vw":58.347872},{"c":58.28,"h":58.48,"l":58.28,"n":322,"o":58.415,"t":"2026-10-20T19:50:00Z","v":15791,"vw":58.390771},{"c":58.08,"h":58.29,"l":58,"n":777,"o":58.28,"t":"2026-10-20T19:55:00Z","v":32810,"vw":58.102215},{"c":58.11,"h":58.11,"l":58.11,"n":28,"o":58.11,"t":"2026-10-20T20:00:00Z","v":53978,"vw":58.11},{"c":58.44,"h":58.49,"l":58.44,"n":4,"o":58.49,"t":"2026-10-21T13:30:00Z","v":1643,"vw":58.486953},{"c":58.17,"h":58.17,"l":58.17,"n":15,"o":58.17,"t":"2026-10-21T13:35:00Z","v":644,"vw":58.17},{"c":58.16,"h":58.16,"l":58.16,"n":7,"o":58.16,"t":"2026-10-21T13:40:00Z","v":150,"vw":58.16},{"c":58.1625,"h":58.1625,"l":58.145,"n":4,"o":58.145,"t":"2026-10-21T13:50:00Z","v":218,"vw":58.15375},{"c":58.15,"h":58.15,"l":58.15,"n":16,"o":58.15,"t":"2026-10-21T13:55:00Z","v":275,"vw":58.15},{"c":57.555,"h":57.88,"l":57.555,"n":101,"o":57.88,"t":"2026-10-21T14:00:00Z","v":2778,"vw":57.605},{"c":57.39,"h":57.39,"l":57.39,"n":17,"o":57.39,"t":"2026-10-21T14:05:00Z","v":471,"vw":57.39},{"c":57.355,"h":57.355,"l":57.13,"n":139,"o":57.26,"t":"2026-10-21T14:10:00Z","v":4018,"vw":57.28025},{"c":57.31,"h":57.4,"l":57.31,"n":44,"o":57.395,"t":"2026-10-21T14:15:00Z","v":1607,"vw":57.349832},{"c":57.47,"h":57.47,"l":57.4,"n":29,"o":57.4,"t":"2026-10-21T14:20:00Z","v":916,"vw":57.428},{"c":57.46,"h":57.46,"l":57.46,"n":7,"o":57.46,"t":"2026-10-21T14:25:00Z","v":119,"vw":57.46},{"c":57.54,"h":57.57,"l":57.54,"n":21,"o":57.57,"t":"2026-10-21T14:30:00Z","v":453,"vw":57.555},{"c":57.64,"h":57.69,"l":57.555,"n":15,"o":57.69,"t":"2026-10-21T14:35:00Z","v":1283,"vw":57.643182},{"c":57.78,"h":57.78,"l":57.645,"n":9,"o":57.645,"t":"2026-10-21T14:40:00Z","v":781,"vw":57.662442},{"c":58,"h":58,"l":57.775,"n":91,"o":57.78,"t":"2026-10-21T14:45:00Z","v":3213,"vw":57.879473},{"c":57.95,"h":58.04,"l":57.95,"n":55,"o":58.025,"t":"2026-10-21T14:50:00Z","v":1842,"vw":57.978171},{"c":57.76,"h":57.945,"l":57.76,"n":59,"o":57.94,"t":"2026-10-21T14:55:00Z","v":2219,"vw":57.867917},{"c":57.65,"h":57.65,"l":57.65,"n":3,"o":57.65,"t":"2026-10-21T15:00:00Z","v":115,"vw":57.65},{"c":57.66,"h":57.66,"l":57.66,"n":6,"o":57.66,"t":"2026-10-21T15:10:00Z","v":238,"vw":57.66},{"c":57.79,"h":57.79,"l":57.79,"n":8,"o":57.79,"t":"2026-10-21T15:15:00Z","v":200,"vw":57.79},{"c":57.79,"h":57.79,"l":57.79,"n":9,"o":57.79,"t":"2026-10-21T15:20:00Z","v":149,"vw":57.79},{"c":57.82,"h":57.82,"l":57.8,"n":29,"o":57.8,"t":"2026-10-21T15:25:00Z","v":832,"vw":57.808},{"c":57.96,"h":57.96,"l":57.96,"n":5,"o":57.96,"t":"2026-10-21T15:30:00Z","v":146,"vw":57.96},{"c":57.93,"h":57.96,"l":57.92,"n":65,"o":57.96,"t":"2026-10-21T15:35:00Z","v":2403,"vw":57.950589},{"c":57.88,"h":57.88,"l":57.88,"n":29,"o":57.88,"t":"2026-10-21T15:40:00Z","v":763,"vw":57.88},{"c":57.91,"h":57.91,"l":57.77,"n":19,"o":57.815,"t":"2026-10-21T15:45:00Z","v":2566,"vw":57.81985},{"c":57.91,"h":57.93,"l":57.91,"n":32,"o":57.91,"t":"2026-10-21T15:55:00Z","v":772,"vw":57.9175},{"c":57.85,"h":57.88,"l":57.78,"n":52,"o":57.88,"t":"2026-10-21T16:00:00Z","v":2216,"vw":57.828216},{"c":57.74,"h":57.78,"l":57.73,"n":26,"o":57.78,"t":"2026-10-21T16:05:00Z","v":775,"vw":57.75625},{"c":57.78,"h":57.78,"l":57.78,"n":15,"o":57.78,"t":"2026-10-21T16:10:00Z","v":230,"vw":57.78},{"c":57.78,"h":57.78,"l":57.78,"n":4,"o":57.78,"t":"2026-10-21T16:15:00Z","v":112,"vw":57.78},{"c":57.74,"h":57.74,"l":57.74,"n":17,"o":57.74,"t":"2026-10-21T16:20:00Z","v":415,"vw":57.74},{"c":57.71,"h":57.72,"l":57.71,"n":12,"o":57.72,"t":"2026-10-21T16:25:00Z","v":754,"vw":57.713333},{"c":57.77,"h":57.775,"l":57.77,"n":9,"o":57.77,"t":"2026-10-21T16:30:00Z","v":399,"vw":57.771282},{"c":58.115,"h":58.15,"l":57.745,"n":238,"o":57.745,"t":"2026-10-21T16:35:00Z","v":8934,"vw":57.894187},{"c":58.11,"h":58.11,"l":58.02,"n":96,"o":58.04,"t":"2026-10-21T16:40:00Z","v":3551,"vw":58.046371},{"c":57.93,"h":57.965,"l":57.85,"n":55,"o":57.965,"t":"2026-10-21T16:45:00Z","v":1747,"vw":57.919342},{"c":57.825,"h":57.825,"l":57.825,"n":6,"o":57.825,"t":"2026-10-21T16:55:00Z","v":147,"vw":57.825},{"c":57.74,"h":57.82,"l":57.74,"n":34,"o":57.81,"t":"2026-10-21T17:00:00Z","v":1070,"vw":57.792857},{"c":57.98,"h":57.98,"l":57.77,"n":63,"o":57.77,"t":"2026-10-21T17:05:00Z","v":2403,"vw":57.818823},{"c":57.87,"h":57.87,"l":57.87,"n":5,"o":57.87,"t":"2026-10-21T17:15:00Z","v":106,"vw":57.87},{"c":57.92,"h":57.92,"l":57.86,"n":23,"o":57.87,"t":"2026-10-21T17:20:00Z","v":568,"vw":57.879},{"c":57.765,"h":57.82,"l":57.765,"n":56,"o":57.82,"t":"2026-10-21T17:25:00Z","v":1185,"vw":57.8025},{"c":57.885,"h":57.885,"l":57.8,"n":64,"o":57.83,"t":"2026-10-21T17:30:00Z","v":1164,"vw":57.840308},{"c":57.845,"h":57.845,"l":57.84,"n":32,"o":57.84,"t":"2026-10-21T17:35:00Z","v":804,"vw":57.843},{"c":57.84,"h":57.88,"l":57.84,"n":30,"o":57.84,"t":"2026-10-21T17:40:00Z","v":754,"vw":57.846107},{"c":57.94,"h":58.005,"l":57.8799,"n":73,"o":57.8799,"t":"2026-10-21T17:45:00Z","v":4936,"vw":57.895059},{"c":57.985,"h":57.995,"l":57.9,"n":72,"o":57.9,"t":"2026-10-21T18:00:00Z","v":1853,"vw":57.941521},{"c":57.845,"h":57.945,"l":57.83,"n":53,"o":57.945,"t":"2026-10-21T18:05:00Z","v":3408,"vw":57.8758},{"c":57.62,"h":57.8,"l":57.53,"n":80,"o":57.8,"t":"2026-10-21T18:10:00Z","v":10968,"vw":57.550725},{"c":57.645,"h":57.68,"l":57.62,"n":80,"o":57.62,"t":"2026-10-21T18:15:00Z","v":2572,"vw":57.635},{"c":57.56,"h":57.57,"l":57.56,"n":65,"o":57.57,"t":"2026-10-21T18:20:00Z","v":1202,"vw":57.562},{"c":57.5,"h":57.5,"l":57.5,"n":38,"o":57.5,"t":"2026-10-21T18:25:00Z","v":692,"vw":57.5},{"c":57.515,"h":57.515,"l":57.515,"n":15,"o":57.515,"t":"2026-10-21T18:30:00Z","v":339,"vw":57.515},{"c":57.61,"h":57.61,"l":57.61,"n":56,"o":57.61,"t":"2026-10-21T18:35:00Z","v":748,"vw":57.61},{"c":57.65,"h":57.65,"l":57.59,"n":29,"o":57.62,"t":"2026-10-21T18:40:00Z","v":1748,"vw":57.599882},{"c":57.44,"h":57.64,"l":57.44,"n":117,"o":57.5485,"t":"2026-10-21T18:45:00Z","v":3483,"vw":57.538649},{"c":57.42,"h":57.42,"l":57.42,"n":22,"o":57.42,"t":"2026-10-21T18:50:00Z","v":254,"vw":57.42},{"c":57.25,"h":57.32,"l":57.19,"n":74,"o":57.32,"t":"2026-10-21T18:55:00Z","v":1900,"vw":57.238182},{"c":57.01,"h":57.1,"l":56.99,"n":87,"o":57.1,"t":"2026-10-21T19:00:00Z","v":2115,"vw":57.013333},{"c":56.86,"h":57.03,"l":56.86,"n":108,"o":56.92,"t":"2026-10-21T19:05:00Z","v":2936,"vw":56.904381},{"c":56.9,"h":56.95,"l":56.79,"n":87,"o":56.79,"t":"2026-10-21T19:10:00Z","v":2309,"vw":56.876936},{"c":56.99,"h":56.99,"l":56.905,"n":79,"o":56.905,"t":"2026-10-21T19:15:00Z","v":2109,"vw":56.936222},{"c":56.95,"h":57.08,"l":56.94,"n":109,"o":57.04,"t":"2026-10-21T19:20:00Z","v":3087,"vw":56.987265},{"c":57.18,"h":57.18,"l":57.015,"n":94,"o":57.04,"t":"2026-10-21T19:25:00Z","v":3212,"vw":57.089673},{"c":57.075,"h":57.225,"l":57.075,"n":144,"o":57.22,"t":"2026-10-21T19:30:00Z","v":3402,"vw":57.126178},{"c":57.04,"h":57.04,"l":56.995,"n":88,"o":57.03,"t":"2026-10-21T19:35:00Z","v":1629,"vw":57.023},{"c":56.96,"h":57.005,"l":56.96,"n":109,"o":57,"t":"2026-10-21T19:40:00Z","v":1723,"vw":56.994167},{"c":56.97,"h":57.01,"l":56.96,"n":171,"o":56.98,"t":"2026-10-21T19:45:00Z","v":3767,"vw":56.985556},{"c":56.93,"h":57,"l":56.92,"n":211,"o":56.94,"t":"2026-10-21T19:50:00Z","v":5398,"vw":56.955043},{"c":57.17,"h":57.17,"l":56.9,"n":925,"o":56.95,"t":"2026-10-21T19:55:00Z","v":37264,"vw":57.039649},{"c":57.17,"h":57.17,"l":57.17,"n":18,"o":57.17,"t":"2026-10-21T20:00:00Z","v":60566,"vw":57.17},{"c":56.68,"h":56.68,"l":56.68,"n":14,"o":56.68,"t":"2026-10-22T13:30:00Z","v":1088,"vw":56.68},{"c":56.89,"h":57,"l":56.89,"n":47,"o":56.93,"t":"2026-10-22T13:35:00Z","v":1317,"vw":56.955},{"c":56.835,"h":56.835,"l":56.835,"n":5,"o":56.835,"t":"2026-10-22T13:50:00Z","v":138,"vw":56.835},{"c":56.99,"h":57.16,"l":56.99,"n":23,"o":57.15,"t":"2026-10-22T13:55:00Z","v":828,"vw":57.093376},{"c":57.225,"h":57.355,"l":57.215,"n":20,"o":57.215,"t":"2026-10-22T14:00:00Z","v":834,"vw":57.245202},{"c":57.18,"h":57.18,"l":57.18,"n":11,"o":57.18,"t":"2026-10-22T14:05:00Z","v":265,"vw":57.18},{"c":57.22,"h":57.22,"l":57.21,"n":31,"o":57.21,"t":"2026-10-22T14:15:00Z","v":756,"vw":57.213333},{"c":57.14,"h":57.14,"l":57.03,"n":36,"o":57.08,"t":"2026-10-22T14:20:00Z","v":628,"vw":57.083333},{"c":56.83,"h":56.83,"l":56.83,"n":10,"o":56.83,"t":"2026-10-22T14:25:00Z","v":645,"vw":56.83},{"c":56.845,"h":57.1275,"l":56.73,"n":74,"o":56.78,"t":"2026-10-22T14:30:00Z","v":3664,"vw":56.856277},{"c":56.77,"h":56.78,"l":56.71,"n":65,"o":56.71,"t":"2026-10-22T14:35:00Z","v":1882,"vw":56.739091},{"c":56.61,"h":56.72,"l":56.61,"n":46,"o":56.72,"t":"2026-10-22T14:45:00Z","v":906,"vw":56.6875},{"c":56.39,"h":56.39,"l":56.39,"n":7,"o":56.39,"t":"2026-10-22T14:50:00Z","v":162,"vw":56.39},{"c":56.725,"h":56.725,"l":56.58,"n":42,"o":56.58,"t":"2026-10-22T14:55:00Z","v":694,"vw":56.657017},{"c":56.51,"h":56.645,"l":56.51,"n":26,"o":56.645,"t":"2026-10-22T15:00:00Z","v":537,"vw":56.58681},{"c":56.545,"h":56.55,"l":56.45,"n":102,"o":56.55,"t":"2026-10-22T15:05:00Z","v":4786,"vw":56.496318},{"c":56.41,"h":56.41,"l":56.41,"n":15,"o":56.41,"t":"2026-10-22T15:10:00Z","v":233,"vw":56.41},{"c":56.83,"h":56.83,"l":56.83,"n":12,"o":56.83,"t":"2026-10-22T15:20:00Z","v":131,"vw":56.83},{"c":56.64,"h":56.83,"l":56.64,"n":32,"o":56.83,"t":"2026-10-22T15:25:00Z","v":702,"vw":56.6925},{"c":56.77,"h":56.77,"l":56.61,"n":40,"o":56.61,"t":"2026-10-22T15:30:00Z","v":712,"vw":56.71},{"c":56.63,"h":56.71,"l":56.6189,"n":69,"o":56.69,"t":"2026-10-22T15:35:00Z","v":2155,"vw":56.660159},{"c":56.5,"h":56.78,"l":56.5,"n":89,"o":56.635,"t":"2026-10-22T15:40:00Z","v":2036,"vw":56.663671},{"c":56.53,"h":56.54,"l":56.53,"n":48,"o":56.53,"t":"2026-10-22T15:45:00Z","v":1140,"vw":56.535885},{"c":56.97,"h":56.97,"l":56.88,"n":45,"o":56.89,"t":"2026-10-22T15:55:00Z","v":3768,"vw":56.890198},{"c":56.895,"h":56.94,"l":56.895,"n":74,"o":56.905,"t":"2026-10-22T16:00:00Z","v":1719,"vw":56.911488},{"c":57,"h":57,"l":56.82,"n":86,"o":56.82,"t":"2026-10-22T16:05:00Z","v":5723,"vw":56.99375},{"c":56.985,"h":56.985,"l":56.985,"n":10,"o":56.985,"t":"2026-10-22T16:15:00Z","v":398,"vw":56.985},{"c":57.055,"h":57.1,"l":57.05,"n":90,"o":57.05,"t":"2026-10-22T16:20:00Z","v":2364,"vw":57.06148},{"c":57.065,"h":57.19,"l":57.06,"n":17,"o":57.06,"t":"2026-10-22T16:25:00Z","v":2177,"vw":57.076936},{"c":57.1899,"h":57.1899,"l":57.05,"n":19,"o":57.05,"t":"2026-10-22T16:30:00Z","v":411,"vw":57.11995},{"c":57.06,"h":57.06,"l":56.99,"n":51,"o":56.99,"t":"2026-10-22T16:40:00Z","v":1119,"vw":57.024195},{"c":56.965,"h":57.02,"l":56.965,"n":36,"o":56.97,"t":"2026-10-22T16:45:00Z","v":1600,"vw":56.983415},{"c":57.06,"h":57.06,"l":57.06,"n":41,"o":57.06,"t":"2026-10-22T16:50:00Z","v":671,"vw":57.06},{"c":57.09,"h":57.1,"l":57.09,"n":31,"o":57.1,"t":"2026-10-22T16:55:00Z","v":757,"vw":57.095951},{"c":56.98,"h":57.135,"l":56.98,"n":50,"o":57.135,"t":"2026-10-22T17:00:00Z","v":914,"vw":57.0825},{"c":57.02,"h":57.02,"l":56.96,"n":26,"o":56.96,"t":"2026-10-22T17:05:00Z","v":419,"vw":56.99},{"c":56.98,"h":57.03,"l":56.975,"n":69,"o":57.03,"t":"2026-10-22T17:15:00Z","v":1123,"vw":56.998124},{"c":57.03,"h":57.03,"l":56.91,"n":86,"o":56.97,"t":"2026-10-22T17:20:00Z","v":4029,"vw":56.961297},{"c":57.02,"h":57.02,"l":56.97,"n":27,"o":56.97,"t":"2026-10-22T17:25:00Z","v":684,"vw":56.984},{"c":57.02,"h":57.0599,"l":57.02,"n":52,"o":57.0599,"t":"2026-10-22T17:30:00Z","v":734,"vw":57.04394},{"c":56.99,"h":57.055,"l":56.99,"n":45,"o":57.025,"t":"2026-10-22T17:35:00Z","v":934,"vw":57.015189},{"c":56.84,"h":56.885,"l":56.725,"n":103,"o":56.885,"t":"2026-10-22T17:50:00Z","v":4175,"vw":56.839447},{"c":56.76,"h":56.76,"l":56.76,"n":50,"o":56.76,"t":"2026-10-22T18:00:00Z","v":1046,"vw":56.76},{"c":56.9,"h":56.9,"l":56.84,"n":54,"o":56.84,"t":"2026-10-22T18:05:00Z","v":1550,"vw":56.863333},{"c":56.86,"h":56.98,"l":56.86,"n":74,"o":56.9,"t":"2026-10-22T18:10:00Z","v":2220,"vw":56.915648},{"c":56.94,"h":56.94,"l":56.87,"n":69,"o":56.87,"t":"2026-10-22T18:15:00Z","v":989,"vw":56.915},{"c":56.925,"h":56.94,"l":56.88,"n":88,"o":56.94,"t":"2026-10-22T18:20:00Z","v":1583,"vw":56.913},{"c":56.815,"h":56.87,"l":56.815,"n":74,"o":56.87,"t":"2026-10-22T18:25:00Z","v":1304,"vw":56.85625},{"c":56.85,"h":56.87,"l":56.765,"n":58,"o":56.79,"t":"2026-10-22T18:30:00Z","v":1953,"vw":56.823761},{"c":56.825,"h":56.825,"l":56.825,"n":25,"o":56.825,"t":"2026-10-22T18:40:00Z","v":393,"vw":56.825},{"c":56.88,"h":56.93,"l":56.84,"n":131,"o":56.89,"t":"2026-10-22T18:45:00Z","v":2921,"vw":56.884667},{"c":56.82,"h":56.88,"l":56.82,"n":45,"o":56.88,"t":"2026-10-22T18:50:00Z","v":621,"vw":56.84},{"c":56.825,"h":56.85,"l":56.825,"n":59,"o":56.85,"t":"2026-10-22T18:55:00Z","v":1076,"vw":56.833},{"c":56.86,"h":56.865,"l":56.7855,"n":120,"o":56.8,"t":"2026-10-22T19:00:00Z","v":3386,"vw":56.816601},{"c":56.9,"h":56.9,"l":56.86,"n":86,"o":56.9,"t":"2026-10-22T19:05:00Z","v":1598,"vw":56.882222},{"c":57.06,"h":57.06,"l":56.91,"n":106,"o":56.91,"t":"2026-10-22T19:10:00Z","v":2297,"vw":57.008},{"c":57,"h":57.07,"l":56.97,"n":92,"o":57.06,"t":"2026-10-22T19:15:00Z","v":3262,"vw":57.024628},{"c":57.08,"h":57.08,"l":57.03,"n":91,"o":57.03,"t":"2026-10-22T19:20:00Z","v":2976,"vw":57.059722},{"c":57.155,"h":57.155,"l":57.04,"n":148,"o":57.08,"t":"2026-10-22T19:25:00Z","v":3715,"vw":57.089299},{"c":57.075,"h":57.21,"l":57.06,"n":153,"o":57.2,"t":"2026-10-22T19:30:00Z","v":5981,"vw":57.1025},{"c":57.165,"h":57.165,"l":57.05,"n":142,"o":57.09,"t":"2026-10-22T19:35:00Z","v":3739,"vw":57.130777},{"c":57.08,"h":57.19,"l":57.08,"n":92,"o":57.19,"t":"2026-10-22T19:40:00Z","v":2753,"vw":57.118043},{"c":57.02,"h":57.03,"l":57.02,"n":62,"o":57.03,"t":"2026-10-22T19:45:00Z","v":1938,"vw":57.028333},{"c":57.12,"h":57.21,"l":57.06,"n":284,"o":57.06,"t":"2026-10-22T19:50:00Z","v":10042,"vw":57.133864},{"c":57.14,"h":57.195,"l":57.04,"n":868,"o":57.19,"t":"2026-10-22T19:55:00Z","v":36878,"vw":57.129698},{"c":57.14,"h":57.14,"l":57.14,"n":28,"o":57.14,"t":"2026-10-22T20:00:00Z","v":79888,"vw":57.14}],"history":[{"c":45,"h":45.99,"l":44.9004,"n":4463,"o":45.85,"t":"2024-10-21T04:00:00Z","v":218631,"vw":45.066226},{"c":45.57,"h":45.675,"l":44.83,"n":6453,"o":45.11,"t":"2024-10-22T04:00:00Z","v":277108,"vw":45.467677},{"c":45.02,"h":45.34,"l":44.5,"n":5864,"o":44.92,"t":"2024-10-23T04:00:00Z","v":240989,"vw":44.992298},{"c":44.78,"h":45.61,"l":44.33,"n":9685,"o":45.53,"t":"2024-10-24T04:00:00Z","v":395412,"vw":44.730202},{"c":44.69,"h":45.63,"l":44.49,"n":5832,"o":45.21,"t":"2024-10-25T04:00:00Z","v":271877,"vw":44.78892},{"c":45.89,"h":46,"l":45,"n":6370,"o":45.08,"t":"2024-10-28T04:00:00Z","v":246110,"vw":45.807198},{"c":45.5,"h":45.79,"l":44.84,"n":7534,"o":45.31,"t":"2024-10-29T04:00:00Z","v":302075,"vw":45.514987},{"c":44.5,"h":45.84,"l":44.49,"n":9983,"o":45.44,"t":"2024-10-30T04:00:00Z","v":569830,"vw":44.923444},{"c":46.58,"h":46.85,"l":44.47,"n":14200,"o":46.25,"t":"2024-10-31T04:00:00Z","v":984742,"vw":46.210475},{"c":45.9,"h":48.11,"l":44.99,"n":9186,"o":47.5,"t":"2024-11-01T04:00:00Z","v":525547,"vw":45.826225},{"c":45.46,"h":46,"l":44.55,"n":9399,"o":45.9,"t":"2024-11-04T05:00:00Z","v":473721,"vw":45.323388},{"c":46.68,"h":46.7,"l":45.45,"n":6526,"o":45.45,"t":"2024-11-05T05:00:00Z","v":288600,"vw":46.470056},{"c":51.32,"h":51.44,"l":48.9524,"n":14080,"o":49.13,"t":"2024-11-06T05:00:00Z","v":614814,"vw":50.622119},{"c":50.93,"h":52.81,"l":50.665,"n":11340,"o":51.36,"t":"2024-11-07T05:00:00Z","v":451281,"vw":51.305419},{"c":52.07,"h":52.2,"l":50.66,"n":9866,"o":50.72,"t":"2024-11-08T05:00:00Z","v":404844,"vw":51.84256},{"c":52.87,"h":53.72,"l":52.1,"n":9383,"o":52.95,"t":"2024-11-11T05:00:00Z","v":374197,"vw":52.67397},{"c":52.6,"h":52.76,"l":51.51,"n":9691,"o":52.14,"t":"2024-11-12T05:00:00Z","v":426599,"vw":52.436159},{"c":52.29,"h":53.495,"l":51.9,"n":9406,"o":53.15,"t":"2024-11-13T05:00:00Z","v":354196,"vw":52.553402},{"c":52.1,"h":53.04,"l":51.7174,"n":6986,"o":52.32,"t":"2024-11-14T05:00:00Z","v":309400,"vw":52.202654},{"c":52.37,"h":53.36,"l":52.26,"n":8148,"o":52.47,"t":"2024-11-15T05:00:00Z","v":414120,"vw":52.587028},{"c":53.1,"h":53.505,"l":52.42,"n":10775,"o":52.64,"t":"2024-11-18T05:00:00Z","v":448667,"vw":53.042906},{"c":52.11,"h":53.1,"l":51.95,"n":11349,"o":52.24,"t":"2024-11-19T05:00:00Z","v":446954,"vw":52.361969},{"c":52.74,"h":52.84,"l":51.06,"n":9258,"o":51.71,"t":"2024-11-20T05:00:00Z","v":437797,"vw":52.254746},{"c":54.19,"h":54.55,"l":52.89,"n":11462,"o":52.89,"t":"2024-11-21T05:00:00Z","v":534519,"vw":54.0424},{"c":55.06,"h":55.54,"l":53.9766,"n":9921,"o":54.26,"t":"2024-11-22T05:00:00Z","v":454962,"vw":54.982117},{"c":56.37,"h":57.23,"l":54.94,"n":10274,"o":55.24,"t":"2024-11-25T05:00:00Z","v":797812,"vw":56.587152},{"c":55.63,"h":56.22,"l":55.29,"n":8613,"o":56,"t":"2024-11-26T05:00:00Z","v":295271,"vw":55.708125},{"c":55.25,"h":56.49,"l":54.91,"n":7028,"o":55.84,"t":"2024-11-27T05:00:00Z","v":291122,"vw":55.38353},{"c":56.08,"h":56.55,"l":55.605,"n":4865,"o":55.67,"t":"2024-11-29T05:00:00Z","v":201381,"vw":56.07304},{"c":56.3,"h":57.03,"l":55.965,"n":15669,"o":56.44,"t":"2024-12-02T05:00:00Z","v":576103,"vw":56.536665},{"c":55.29,"h":56.665,"l":55.15,"n":9643,"o":56.42,"t":"2024-12-03T05:00:00Z","v":394914,"vw":55.554766},{"c":54.25,"h":55.8,"l":53.89,"n":9519,"o":55.31,"t":"2024-12-04T05:00:00Z","v":433346,"vw":54.537144},{"c":53.18,"h":54.3307,"l":52.42,"n":11519,"o":54.04,"t":"2024-12-05T05:00:00Z","v":437439,"vw":53.176152},{"c":53.41,"h":53.88,"l":52.59,"n":8324,"o":53.88,"t":"2024-12-06T05:00:00Z","v":376903,"vw":53.205839},{"c":53.05,"h":53.87,"l":52.56,"n":9322,"o":53.49,"t":"2024-12-09T05:00:00Z","v":393317,"vw":53.068465},{"c":53.69,"h":54.38,"l":52.52,"n":8986,"o":53,"t":"2024-12-10T05:00:00Z","v":351077,"vw":53.499213},{"c":53.57,"h":54.4,"l":52.99,"n":7631,"o":54.4,"t":"2024-12-11T05:00:00Z","v":374218,"vw":53.528738},{"c":53.32,"h":53.83,"l":53,"n":8324,"o":53.49,"t":"2024-12-12T05:00:00Z","v":462279,"vw":53.365545},{"c":52.67,"h":53.65,"l":52,"n":10166,"o":53.13,"t":"2024-12-13T05:00:00Z","v":587434,"vw":52.629021},{"c":51.9,"h":52.79,"l":50.86,"n":14508,"o":52.43,"t":"2024-12-16T05:00:00Z","v":848592,"vw":51.846847},{"c":50.93,"h":51.95,"l":50.7,"n":10733,"o":51.59,"t":"2024-12-17T05:00:00Z","v":583068,"vw":51.076205},{"c":48.2,"h":51.97,"l":48.17,"n":12745,"o":51.17,"t":"2024-12-18T05:00:00Z","v":709548,"vw":49.405598},{"c":47.51,"h":49.67,"l":47.12,"n":17014,"o":49.05,"t":"2024-12-19T05:00:00Z","v":741988,"vw":47.566978},{"c":47.1,"h":47.85,"l":46.191,"n":20752,"o":46.89,"t":"2024-12-20T05:00:00Z","v":4071630,"vw":47.056604},{"c":47.63,"h":47.98,"l":46.375,"n":11906,"o":47,"t":"2024-12-23T05:00:00Z","v":517927,"vw":47.517324},{"c":48.03,"h":48.29,"l":47.25,"n":4402,"o":47.84,"t":"2024-12-24T05:00:00Z","v":201822,"vw":47.919276},{"c":48.66,"h":48.98,"l":47.61,"n":6700,"o":47.74,"t":"2024-12-26T05:00:00Z","v":252564,"vw":48.630402},{"c":48.23,"h":48.73,"l":47.78,"n":5282,"o":48.14,"t":"2024-12-27T05:00:00Z","v":243099,"vw":48.15476},{"c":47.48,"h":47.845,"l":46.75,"n":5738,"o":47.76,"t":"2024-12-30T05:00:00Z","v":218771,"vw":47.488523},{"c":48.17,"h":48.855,"l":47.63,"n":9052,"o":47.79,"t":"2024-12-31T05:00:00Z","v":365342,"vw":48.296859},{"c":48.3,"h":49.4,"l":48.25,"n":8359,"o":48.47,"t":"2025-01-02T05:00:00Z","v":376652,"vw":48.564993},{"c":48.35,"h":49.11,"l":48.235,"n":8191,"o":48.91,"t":"2025-01-03T05:00:00Z","v":452111,"vw":48.625262},{"c":47.64,"h":49.405,"l":47.555,"n":8881,"o":48.79,"t":"2025-01-06T05:00:00Z","v":531593,"vw":48.227798},{"c":47.14,"h":48.09,"l":46.75,"n":10360,"o":47.79,"t":"2025-01-07T05:00:00Z","v":380949,"vw":47.216174},{"c":47.83,"h":48.01,"l":46.49,"n":7652,"o":46.75,"t":"2025-01-08T05:00:00Z","v":319421,"vw":47.541602},{"c":47.29,"h":47.87,"l":46.96,"n":8371,"o":47.02,"t":"2025-01-10T05:00:00Z","v":351881,"vw":47.306941},{"c":48.36,"h":48.59,"l":46.74,"n":7765,"o":46.83,"t":"2025-01-13T05:00:00Z","v":338423,"vw":48.098668},{"c":49.85,"h":49.98,"l":48.62,"n":7511,"o":48.62,"t":"2025-01-14T05:00:00Z","v":429735,"vw":49.664574},{"c":51.98,"h":52.42,"l":51,"n":9188,"o":51.33,"t":"2025-01-15T05:00:00Z","v":405666,"vw":51.901687},{"c":51.23,"h":51.96,"l":51.065,"n":8556,"o":51.62,"t":"2025-01-16T05:00:00Z","v":350510,"vw":51.430516},{"c":51.41,"h":52.44,"l":51.34,"n":6986,"o":51.78,"t":"2025-01-17T05:00:00Z","v":319758,"vw":51.707403},{"c":50.84,"h":52.035,"l":50.3,"n":9113,"o":51.81,"t":"2025-01-21T05:00:00Z","v":412659,"vw":50.945137},{"c":50.98,"h":51.93,"l":50.84,"n":10264,"o":51.17,"t":"2025-01-22T05:00:00Z","v":429766,"vw":51.246591},{"c":50.31,"h":51.46,"l":49.88,"n":11179,"o":50.75,"t":"2025-01-23T05:00:00Z","v":463144,"vw":50.35262},{"c":50.7,"h":51.24,"l":50.02,"n":7978,"o":50.38,"t":"2025-01-24T05:00:00Z","v":358692,"vw":50.650368},{"c":50.16,"h":51.18,"l":49.97,"n":10597,"o":50.76,"t":"2025-01-27T05:00:00Z","v":376708,"vw":50.329175},{"c":50.27,"h":50.805,"l":49.66,"n":7838,"o":50.24,"t":"2025-01-28T05:00:00Z","v":279134,"vw":50.227213},{"c":49.97,"h":50.53,"l":49.62,"n":7105,"o":50.2,"t":"2025-01-29T05:00:00Z","v":218188,"vw":50.007048},{"c":51.61,"h":51.93,"l":50.54,"n":8555,"o":50.9,"t":"2025-01-30T05:00:00Z","v":310473,"vw":51.45031},{"c":50.89,"h":51.69,"l":50.17,"n":8983,"o":51.18,"t":"2025-01-31T05:00:00Z","v":372372,"vw":50.886432},{"c":48.98,"h":50.2499,"l":48.07,"n":11018,"o":49.2,"t":"2025-02-03T05:00:00Z","v":540825,"vw":49.131745},{"c":50.12,"h":50.31,"l":48.5139,"n":8237,"o":48.54,"t":"2025-02-04T05:00:00Z","v":311621,"vw":49.987631},{"c":51.45,"h":51.7299,"l":49.79,"n":7808,"o":50.39,"t":"2025-02-05T05:00:00Z","v":386545,"vw":51.347487},{"c":50.36,"h":52.5,"l":49.53,"n":10710,"o":51.62,"t":"2025-02-06T05:00:00Z","v":585363,"vw":50.779938},{"c":49.93,"h":50.83,"l":49.35,"n":6911,"o":50.71,"t":"2025-02-07T05:00:00Z","v":323589,"vw":49.882935},{"c":49.29,"h":50.2,"l":48.9,"n":9935,"o":49.99,"t":"2025-02-10T05:00:00Z","v":409670,"vw":49.360107},{"c":49.53,"h":50.14,"l":48.595,"n":7544,"o":48.75,"t":"2025-02-11T05:00:00Z","v":348650,"vw":49.52625},{"c":49.02,"h":49.45,"l":48.47,"n":12679,"o":49.26,"t":"2025-02-12T05:00:00Z","v":648389,"vw":48.931402},{"c":49.2,"h":53.555,"l":48.64,"n":15872,"o":51.15,"t":"2025-02-13T05:00:00Z","v":833821,"vw":50.00685},{"c":51.74,"h":51.99,"l":48.94,"n":13342,"o":49.17,"t":"2025-02-14T05:00:00Z","v":653334,"vw":51.250387},{"c":53.1,"h":53.49,"l":51.11,"n":18900,"o":51.86,"t":"2025-02-18T05:00:00Z","v":984060,"vw":52.78215},{"c":53.3,"h":54.51,"l":51.97,"n":10752,"o":52.02,"t":"2025-02-19T05:00:00Z","v":735024,"vw":53.368968},{"c":53.14,"h":53.71,"l":52.41,"n":9069,"o":53.32,"t":"2025-02-20T05:00:00Z","v":365694,"vw":53.02071},{"c":50.66,"h":53.68,"l":50.44,"n":9740,"o":53.43,"t":"2025-02-21T05:00:00Z","v":445910,"vw":51.31783},{"c":50.71,"h":51.54,"l":50.53,"n":9022,"o":50.91,"t":"2025-02-24T05:00:00Z","v":404542,"vw":50.982823},{"c":49.97,"h":51.27,"l":49.67,"n":12113,"o":50.9,"t":"2025-02-25T05:00:00Z","v":492168,"vw":50.345136},{"c":50.13,"h":51.49,"l":49.64,"n":9158,"o":50.3,"t":"2025-02-26T05:00:00Z","v":460658,"vw":50.393164},{"c":49.3,"h":50.72,"l":49.175,"n":8021,"o":49.93,"t":"2025-02-27T05:00:00Z","v":346274,"vw":49.784377},{"c":49.31,"h":49.92,"l":48.5,"n":13432,"o":48.96,"t":"2025-02-28T05:00:00Z","v":663868,"vw":49.263848},{"c":47.32,"h":49.85,"l":46.9,"n":12065,"o":49.41,"t":"2025-03-03T05:00:00Z","v":576501,"vw":48.175006},{"c":45.52,"h":46.469,"l":45.04,"n":13484,"o":46.34,"t":"2025-03-04T05:00:00Z","v":580778,"vw":45.738775},{"c":46.2,"h":46.84,"l":45.52,"n":9882,"o":45.82,"t":"2025-03-05T05:00:00Z","v":519065,"vw":46.09006},{"c":44.02,"h":45.83,"l":43.63,"n":14561,"o":45.58,"t":"2025-03-06T05:00:00Z","v":898188,"vw":44.417301},{"c":43.18,"h":45.46,"l":43.09,"n":16538,"o":43.86,"t":"2025-03-07T05:00:00Z","v":1577587,"vw":43.645069},{"c":40.91,"h":43.44,"l":40.37,"n":25126,"o":42.62,"t":"2025-03-10T04:00:00Z","v":1805149,"vw":41.131858},{"c":42.28,"h":43.2,"l":40.855,"n":17995,"o":41.03,"t":"2025-03-11T04:00:00Z","v":1091218,"vw":41.798792},{"c":42.16,"h":43.81,"l":41.67,"n":11247,"o":43.02,"t":"2025-03-12T04:00:00Z","v":500232,"vw":42.235113},{"c":40.7,"h":42.37,"l":40.36,"n":12726,"o":42.12,"t":"2025-03-13T04:00:00Z","v":786476,"vw":40.869069},{"c":42.88,"h":43.01,"l":41,"n":13590,"o":41.33,"t":"2025-03-14T04:00:00Z","v":671434,"vw":42.489346},{"c":42.58,"h":42.68,"l":41.45,"n":16458,"o":42.45,"t":"2025-03-17T04:00:00Z","v":906779,"vw":42.349385},{"c":43.13,"h":43.82,"l":42.4243,"n":11512,"o":42.86,"t":"2025-03-18T04:00:00Z","v":532160,"vw":43.182276},{"c":44.1,"h":44.29,"l":42.96,"n":11787,"o":43.06,"t":"2025-03-19T04:00:00Z","v":541944,"vw":43.850325},{"c":44.17,"h":44.71,"l":43.44,"n":11026,"o":43.44,"t":"2025-03-20T04:00:00Z","v":556878,"vw":44.1576},{"c":44.51,"h":44.88,"l":43.26,"n":15598,"o":43.53,"t":"2025-03-21T04:00:00Z","v":3242411,"vw":44.445884},{"c":45.19,"h":46.21,"l":44.915,"n":9789,"o":45.41,"t":"2025-03-24T04:00:00Z","v":443216,"vw":45.275755},{"c":45.42,"h":45.89,"l":44.78,"n":9216,"o":44.78,"t":"2025-03-25T04:00:00Z","v":436035,"vw":45.470199},{"c":45.77,"h":46.35,"l":45.5,"n":8877,"o":45.5,"t":"2025-03-26T04:00:00Z","v":433987,"vw":45.829908},{"c":44.26,"h":45.44,"l":43.945,"n":10098,"o":45.43,"t":"2025-03-27T04:00:00Z","v":540661,"vw":44.415651},{"c":43.1,"h":44.94,"l":42.97,"n":8859,"o":44.5,"t":"2025-03-28T04:00:00Z","v":331028,"vw":43.406},{"c":42.43,"h":42.93,"l":41.56,"n":9278,"o":42.32,"t":"2025-03-31T04:00:00Z","v":493035,"vw":42.350501},{"c":42.92,"h":43.355,"l":42.175,"n":9440,"o":42.29,"t":"2025-04-01T04:00:00Z","v":365989,"vw":42.782593},{"c":43.94,"h":44.02,"l":42.27,"n":9240,"o":42.27,"t":"2025-04-02T04:00:00Z","v":365763,"vw":43.765776},{"c":39.69,"h":42.51,"l":39.69,"n":13831,"o":40.88,"t":"2025-04-03T04:00:00Z","v":657433,"vw":40.317239},{"c":38.02,"h":38.57,"l":36.2526,"n":12207,"o":37.82,"t":"2025-04-04T04:00:00Z","v":592472,"vw":37.846084},{"c":38.48,"h":40.36,"l":36.59,"n":15080,"o":36.92,"t":"2025-04-07T04:00:00Z","v":791836,"vw":38.233834},{"c":37.64,"h":40.26,"l":36.95,"n":13192,"o":39.64,"t":"2025-04-08T04:00:00Z","v":634257,"vw":38.166272},{"c":40.88,"h":42.665,"l":37.325,"n":18260,"o":37.47,"t":"2025-04-09T04:00:00Z","v":932708,"vw":40.442165},{"c":38,"h":39.9,"l":37.2,"n":10505,"o":39.9,"t":"2025-04-10T04:00:00Z","v":499883,"vw":38.097229},{"c":38.47,"h":38.8,"l":37.03,"n":10380,"o":37.8,"t":"2025-04-11T04:00:00Z","v":576696,"vw":38.132288},{"c":38.66,"h":39.25,"l":37.38,"n":8332,"o":39.25,"t":"2025-04-14T04:00:00Z","v":434375,"vw":38.507786},{"c":39.46,"h":39.72,"l":38.355,"n":10453,"o":38.7,"t":"2025-04-15T04:00:00Z","v":520496,"vw":39.267071},{"c":40.87,"h":41.17,"l":38.99,"n":14744,"o":38.99,"t":"2025-04-16T04:00:00Z","v":847396,"vw":40.54592},{"c":41.2,"h":41.9,"l":40.575,"n":9815,"o":40.84,"t":"2025-04-17T04:00:00Z","v":498676,"vw":41.343788},{"c":40.67,"h":40.97,"l":40.01,"n":6597,"o":40.74,"t":"2025-04-21T04:00:00Z","v":325066,"vw":40.545676},{"c":41.93,"h":42.06,"l":40.71,"n":8791,"o":41.49,"t":"2025-04-22T04:00:00Z","v":348907,"vw":41.739065},{"c":42.68,"h":44.03,"l":42.33,"n":10395,"o":43.29,"t":"2025-04-23T04:00:00Z","v":584108,"vw":42.853672},{"c":44.01,"h":44.16,"l":42.86,"n":10134,"o":43.09,"t":"2025-04-24T04:00:00Z","v":410343,"vw":43.756937},{"c":40.81,"h":42.3099,"l":38.44,"n":16502,"o":39.49,"t":"2025-04-25T04:00:00Z","v":873183,"vw":40.771922},{"c":40.81,"h":41.94,"l":40.355,"n":10061,"o":40.98,"t":"2025-04-28T04:00:00Z","v":406416,"vw":40.826914},{"c":40.97,"h":41.41,"l":40.11,"n":7853,"o":40.41,"t":"2025-04-29T04:00:00Z","v":372930,"vw":40.882745},{"c":40.15,"h":40.252,"l":38.78,"n":10763,"o":39.86,"t":"2025-04-30T04:00:00Z","v":526827,"vw":39.835409},{"c":40.43,"h":41.14,"l":39.29,"n":7362,"o":40.09,"t":"2025-05-01T04:00:00Z","v":339825,"vw":40.596306},{"c":41.9,"h":42.97,"l":41.63,"n":12121,"o":42.62,"t":"2025-05-02T04:00:00Z","v":721466,"vw":42.147487},{"c":41.94,"h":42.43,"l":40.93,"n":6482,"o":40.93,"t":"2025-05-05T04:00:00Z","v":321673,"vw":41.999357},{"c":41.38,"h":42.67,"l":41.08,"n":8223,"o":41.43,"t":"2025-05-06T04:00:00Z","v":380467,"vw":41.437186},{"c":40.91,"h":41.82,"l":40.36,"n":9120,"o":41.77,"t":"2025-05-07T04:00:00Z","v":468872,"vw":40.994795},{"c":41.95,"h":42.565,"l":40.88,"n":7382,"o":41.48,"t":"2025-05-08T04:00:00Z","v":364543,"vw":41.97675},{"c":41.72,"h":42.915,"l":41.41,"n":6933,"o":41.78,"t":"2025-05-09T04:00:00Z","v":413573,"vw":41.776729},{"c":43.42,"h":44.66,"l":43.26,"n":8301,"o":44.2,"t":"2025-05-12T04:00:00Z","v":529359,"vw":43.527309},{"c":44.8,"h":45.04,"l":43.61,"n":7978,"o":43.78,"t":"2025-05-13T04:00:00Z","v":365880,"vw":44.622983},{"c":44.32,"h":44.99,"l":43.83,"n":8547,"o":44.56,"t":"2025-05-14T04:00:00Z","v":449101,"vw":44.451214},{"c":44.42,"h":45.14,"l":43.9739,"n":7001,"o":45.14,"t":"2025-05-15T04:00:00Z","v":274194,"vw":44.435066},{"c":44.2,"h":44.66,"l":43.85,"n":6093,"o":44.53,"t":"2025-05-16T04:00:00Z","v":309034,"vw":44.320173},{"c":44.12,"h":44.24,"l":43.2526,"n":7716,"o":43.5,"t":"2025-05-19T04:00:00Z","v":364124,"vw":44.038817},{"c":44,"h":44.46,"l":43.71,"n":7307,"o":43.74,"t":"2025-05-20T04:00:00Z","v":415449,"vw":43.976474},{"c":42.44,"h":43.722,"l":42.4,"n":7923,"o":43.14,"t":"2025-05-21T04:00:00Z","v":411378,"vw":42.752167},{"c":42.85,"h":43.14,"l":42.2,"n":8222,"o":42.26,"t":"2025-05-22T04:00:00Z","v":390055,"vw":42.739263},{"c":42.83,"h":42.97,"l":41.83,"n":6876,"o":41.83,"t":"2025-05-23T04:00:00Z","v":373052,"vw":42.720817},{"c":44.18,"h":44.8,"l":42.995,"n":12299,"o":43.63,"t":"2025-05-27T04:00:00Z","v":680519,"vw":44.258813},{"c":43.89,"h":44.4099,"l":43.73,"n":7550,"o":44.26,"t":"2025-05-28T04:00:00Z","v":352050,"vw":43.994646},{"c":43.76,"h":44.25,"l":43.3033,"n":8765,"o":44.25,"t":"2025-05-29T04:00:00Z","v":435562,"vw":43.712658},{"c":43.4,"h":44,"l":43.18,"n":8980,"o":43.24,"t":"2025-05-30T04:00:00Z","v":630705,"vw":43.606962},{"c":42.6,"h":43.28,"l":42.475,"n":8489,"o":43.1,"t":"2025-06-02T04:00:00Z","v":379611,"vw":42.745303},{"c":42.98,"h":43.215,"l":42.44,"n":8252,"o":42.44,"t":"2025-06-03T04:00:00Z","v":350558,"vw":42.950539},{"c":41.55,"h":43.05,"l":41.49,"n":12982,"o":42.94,"t":"2025-06-04T04:00:00Z","v":577905,"vw":41.883778},{"c":42.48,"h":42.49,"l":41.28,"n":11373,"o":41.56,"t":"2025-06-05T04:00:00Z","v":638318,"vw":42.101902},{"c":42.73,"h":43.4,"l":42.61,"n":9827,"o":43.19,"t":"2025-06-06T04:00:00Z","v":350811,"vw":42.803764},{"c":43.38,"h":43.93,"l":42.83,"n":10226,"o":42.88,"t":"2025-06-09T04:00:00Z","v":396049,"vw":43.561413},{"c":44.05,"h":44.66,"l":43.6,"n":7898,"o":43.89,"t":"2025-06-10T04:00:00Z","v":361307,"vw":44.083772},{"c":44.08,"h":44.8002,"l":43.47,"n":10293,"o":44.09,"t":"2025-06-11T04:00:00Z","v":462363,"vw":44.244407},{"c":43.79,"h":44.0574,"l":43.15,"n":7784,"o":43.54,"t":"2025-06-12T04:00:00Z","v":263386,"vw":43.773495},{"c":42.07,"h":42.97,"l":41.98,"n":11269,"o":42.82,"t":"2025-06-13T04:00:00Z","v":462063,"vw":42.248875},{"c":42.8,"h":42.945,"l":41.62,"n":13164,"o":42.54,"t":"2025-06-16T04:00:00Z","v":574277,"vw":42.676948},{"c":42.15,"h":43.47,"l":41.97,"n":9937,"o":42.53,"t":"2025-06-17T04:00:00Z","v":611082,"vw":42.322504},{"c":42.62,"h":42.9525,"l":42.095,"n":12127,"o":42.14,"t":"2025-06-18T04:00:00Z","v":516491,"vw":42.634987},{"c":42.57,"h":43.38,"l":41.945,"n":12892,"o":43.02,"t":"2025-06-20T04:00:00Z","v":1390377,"vw":42.534068},{"c":42.67,"h":42.75,"l":41.59,"n":9007,"o":42.51,"t":"2025-06-23T04:00:00Z","v":453061,"vw":42.51223},{"c":43.01,"h":43.4,"l":42.74,"n":6730,"o":43.11,"t":"2025-06-24T04:00:00Z","v":334361,"vw":43.055296},{"c":43.57,"h":43.76,"l":42.68,"n":7957,"o":42.96,"t":"2025-06-25T04:00:00Z","v":342211,"vw":43.412571},{"c":44.56,"h":44.695,"l":43.59,"n":8239,"o":43.79,"t":"2025-06-26T04:00:00Z","v":231127,"vw":44.470345},{"c":44.64,"h":45.125,"l":44.4,"n":8287,"o":44.99,"t":"2025-06-27T04:00:00Z","v":784038,"vw":44.662248},{"c":44.49,"h":44.93,"l":44.2744,"n":7154,"o":44.7,"t":"2025-06-30T04:00:00Z","v":281148,"vw":44.528959},{"c":46.97,"h":47.54,"l":44.26,"n":11169,"o":44.45,"t":"2025-07-01T04:00:00Z","v":575883,"vw":46.746441},{"c":47.83,"h":47.85,"l":46.43,"n":10791,"o":47.32,"t":"2025-07-02T04:00:00Z","v":433420,"vw":47.524066},{"c":47.35,"h":48.17,"l":47.225,"n":4759,"o":47.85,"t":"2025-07-03T04:00:00Z","v":179013,"vw":47.613343},{"c":47.08,"h":47.77,"l":46.7,"n":8970,"o":46.83,"t":"2025-07-07T04:00:00Z","v":464093,"vw":47.029322},{"c":47.12,"h":47.3875,"l":46.98,"n":9416,"o":47.15,"t":"2025-07-08T04:00:00Z","v":302482,"vw":47.147294},{"c":47.92,"h":47.925,"l":47.02,"n":7738,"o":47.29,"t":"2025-07-09T04:00:00Z","v":339751,"vw":47.586218},{"c":48.42,"h":48.69,"l":47.57,"n":7703,"o":47.57,"t":"2025-07-10T04:00:00Z","v":313980,"vw":48.330357},{"c":48.26,"h":48.665,"l":47.91,"n":7146,"o":48.22,"t":"2025-07-11T04:00:00Z","v":284264,"vw":48.273436},{"c":48.95,"h":49.0982,"l":48.1,"n":10113,"o":48.61,"t":"2025-07-14T04:00:00Z","v":381237,"vw":48.725203},{"c":47.96,"h":49.23,"l":47.89,"n":9729,"o":49.12,"t":"2025-07-15T04:00:00Z","v":501595,"vw":48.412534},{"c":48.52,"h":48.76,"l":47.1828,"n":10050,"o":48.27,"t":"2025-07-16T04:00:00Z","v":486192,"vw":48.098391},{"c":48.36,"h":48.925,"l":48.22,"n":7710,"o":48.22,"t":"2025-07-17T04:00:00Z","v":315049,"vw":48.393788},{"c":48.29,"h":48.79,"l":48.01,"n":9883,"o":48.78,"t":"2025-07-18T04:00:00Z","v":434207,"vw":48.360788},{"c":48.12,"h":48.71,"l":48.07,"n":9430,"o":48.6,"t":"2025-07-21T04:00:00Z","v":308527,"vw":48.279067},{"c":47.77,"h":48.67,"l":46.78,"n":9880,"o":47.95,"t":"2025-07-22T04:00:00Z","v":469465,"vw":47.948562},{"c":48.93,"h":48.97,"l":47.83,"n":15018,"o":48.23,"t":"2025-07-23T04:00:00Z","v":684051,"vw":48.479517},{"c":49.9,"h":51.97,"l":48.52,"n":20117,"o":50.21,"t":"2025-07-24T04:00:00Z","v":837270,"vw":50.338884},{"c":52.36,"h":52.55,"l":49.8,"n":13288,"o":50.36,"t":"2025-07-25T04:00:00Z","v":646059,"vw":51.656436},{"c":53.85,"h":54.3,"l":52.015,"n":12395,"o":52.4,"t":"2025-07-28T04:00:00Z","v":652174,"vw":53.73927},{"c":53.71,"h":54.58,"l":53.435,"n":11921,"o":54.58,"t":"2025-07-29T04:00:00Z","v":533742,"vw":53.786293},{"c":51.24,"h":53.99,"l":50.69,"n":12254,"o":53.67,"t":"2025-07-30T04:00:00Z","v":506336,"vw":51.81447},{"c":50.7,"h":51.355,"l":49.845,"n":12246,"o":51.22,"t":"2025-07-31T04:00:00Z","v":540330,"vw":50.622624},{"c":49.52,"h":50.43,"l":48.94,"n":12850,"o":49.92,"t":"2025-08-01T04:00:00Z","v":483443,"vw":49.555432},{"c":49.55,"h":49.775,"l":49.34,"n":7387,"o":49.74,"t":"2025-08-04T04:00:00Z","v":280335,"vw":49.552449},{"c":50.77,"h":50.88,"l":49.43,"n":10025,"o":49.68,"t":"2025-08-05T04:00:00Z","v":404836,"vw":50.424452},{"c":50.59,"h":51.13,"l":50.13,"n":9853,"o":50.13,"t":"2025-08-06T04:00:00Z","v":421181,"vw":50.656559},{"c":51.15,"h":51.31,"l":50.275,"n":8935,"o":50.86,"t":"2025-08-07T04:00:00Z","v":409931,"vw":50.990244},{"c":52.02,"h":52.46,"l":51.16,"n":9406,"o":51.28,"t":"2025-08-08T04:00:00Z","v":376821,"vw":52.076139},{"c":52.72,"h":52.91,"l":52.08,"n":8694,"o":52.27,"t":"2025-08-11T04:00:00Z","v":332867,"vw":52.688829},{"c":54.59,"h":54.775,"l":53.06,"n":9813,"o":53.06,"t":"2025-08-12T04:00:00Z","v":408312,"vw":54.341574},{"c":56.05,"h":56.29,"l":54.605,"n":8759,"o":54.97,"t":"2025-08-13T04:00:00Z","v":418307,"vw":55.973097},{"c":55.89,"h":55.96,"l":55.135,"n":7785,"o":55.61,"t":"2025-08-14T04:00:00Z","v":378522,"vw":55.577069},{"c":55.28,"h":56.03,"l":55.125,"n":6566,"o":56.03,"t":"2025-08-15T04:00:00Z","v":295178,"vw":55.392763},{"c":55.03,"h":55.6593,"l":54.885,"n":8272,"o":55.22,"t":"2025-08-18T04:00:00Z","v":293537,"vw":55.092055},{"c":55.59,"h":55.805,"l":54.885,"n":8780,"o":55.45,"t":"2025-08-19T04:00:00Z","v":507784,"vw":55.364663},{"c":56.02,"h":56.15,"l":55.25,"n":8045,"o":55.43,"t":"2025-08-20T04:00:00Z","v":380318,"vw":55.777874},{"c":56.33,"h":56.38,"l":55.4775,"n":10187,"o":55.78,"t":"2025-08-21T04:00:00Z","v":382540,"vw":56.033847},{"c":58.26,"h":58.41,"l":56.175,"n":13194,"o":56.64,"t":"2025-08-22T04:00:00Z","v":548319,"vw":58.074018},{"c":59.04,"h":59.4,"l":57.94,"n":10853,"o":57.95,"t":"2025-08-25T04:00:00Z","v":499697,"vw":59.029683},{"c":58.96,"h":59.585,"l":58.68,"n":9277,"o":58.84,"t":"2025-08-26T04:00:00Z","v":481232,"vw":59.060294},{"c":58.98,"h":59.595,"l":58.51,"n":8026,"o":58.69,"t":"2025-08-27T04:00:00Z","v":329571,"vw":58.928742},{"c":58.85,"h":59.34,"l":58.04,"n":8429,"o":59.34,"t":"2025-08-28T04:00:00Z","v":334504,"vw":58.595197},{"c":58.48,"h":59.005,"l":58.015,"n":7517,"o":58.95,"t":"2025-08-29T04:00:00Z","v":356660,"vw":58.409629},{"c":57.98,"h":58.23,"l":57.355,"n":8949,"o":58.19,"t":"2025-09-02T04:00:00Z","v":441718,"vw":57.899648},{"c":57.72,"h":58.385,"l":57.22,"n":11195,"o":57.94,"t":"2025-09-03T04:00:00Z","v":480077,"vw":57.619529},{"c":58.53,"h":58.66,"l":57.28,"n":8230,"o":57.64,"t":"2025-09-04T04:00:00Z","v":337035,"vw":58.330727},{"c":58.6,"h":59.27,"l":57.675,"n":8899,"o":58.65,"t":"2025-09-05T04:00:00Z","v":284277,"vw":58.388732},{"c":58.83,"h":59.55,"l":57.72,"n":9253,"o":58.99,"t":"2025-09-08T04:00:00Z","v":398271,"vw":58.448865},{"c":57.86,"h":59.45,"l":57.49,"n":9753,"o":58.98,"t":"2025-09-09T04:00:00Z","v":465219,"vw":58.045925},{"c":57.97,"h":58.29,"l":57.58,"n":10329,"o":57.7,"t":"2025-09-10T04:00:00Z","v":365785,"vw":57.998617},{"c":59.53,"h":59.57,"l":58.23,"n":11127,"o":58.23,"t":"2025-09-11T04:00:00Z","v":371375,"vw":59.052687},{"c":58.2,"h":59.88,"l":58.18,"n":9399,"o":59.31,"t":"2025-09-12T04:00:00Z","v":291773,"vw":58.535706},{"c":57.49,"h":58.395,"l":57.45,"n":13848,"o":58.2,"t":"2025-09-15T04:00:00Z","v":517400,"vw":57.720148},{"c":57.66,"h":57.78,"l":56.395,"n":13155,"o":57.49,"t":"2025-09-16T04:00:00Z","v":542716,"vw":57.340516},{"c":58.5,"h":59.72,"l":57.86,"n":11914,"o":57.98,"t":"2025-09-17T04:00:00Z","v":441627,"vw":58.615602},{"c":59.43,"h":59.46,"l":58.16,"n":14225,"o":58.79,"t":"2025-09-18T04:00:00Z","v":472314,"vw":59.131952},{"c":58.52,"h":59.5,"l":58.23,"n":10338,"o":59.5,"t":"2025-09-19T04:00:00Z","v":2035709,"vw":58.564438},{"c":58.21,"h":58.82,"l":57.76,"n":9342,"o":58.82,"t":"2025-09-22T04:00:00Z","v":317828,"vw":58.174232},{"c":57.98,"h":59.04,"l":57.955,"n":7274,"o":58.21,"t":"2025-09-23T04:00:00Z","v":250644,"vw":58.211686},{"c":57.9,"h":58.875,"l":57.35,"n":9360,"o":58.09,"t":"2025-09-24T04:00:00Z","v":267508,"vw":57.933431},{"c":57.65,"h":57.95,"l":56.84,"n":9924,"o":57.95,"t":"2025-09-25T04:00:00Z","v":339032,"vw":57.416411},{"c":58.12,"h":58.23,"l":57.44,"n":8674,"o":57.71,"t":"2025-09-26T04:00:00Z","v":287903,"vw":58.019832},{"c":57.14,"h":58.215,"l":56.66,"n":7922,"o":58.19,"t":"2025-09-29T04:00:00Z","v":273700,"vw":57.11598},{"c":57.48,"h":57.56,"l":56.45,"n":8738,"o":56.86,"t":"2025-09-30T04:00:00Z","v":474387,"vw":57.349128},{"c":57.38,"h":57.74,"l":56.91,"n":10503,"o":57.33,"t":"2025-10-01T04:00:00Z","v":358744,"vw":57.41423},{"c":56.47,"h":57.54,"l":56.08,"n":8392,"o":57.37,"t":"2025-10-02T04:00:00Z","v":293674,"vw":56.546112},{"c":56.69,"h":57.29,"l":56.26,"n":6420,"o":56.47,"t":"2025-10-03T04:00:00Z","v":277050,"vw":56.715723},{"c":55.43,"h":57.12,"l":55.315,"n":8337,"o":57.03,"t":"2025-10-06T04:00:00Z","v":341777,"vw":55.69497},{"c":54.18,"h":55.41,"l":53.74,"n":8369,"o":55.41,"t":"2025-10-07T04:00:00Z","v":284841,"vw":54.265988},{"c":53.71,"h":54.47,"l":53.43,"n":7534,"o":54.4,"t":"2025-10-08T04:00:00Z","v":184675,"vw":53.845943},{"c":52.62,"h":53.72,"l":52.46,"n":8074,"o":53.67,"t":"2025-10-09T04:00:00Z","v":256085,"vw":52.746426},{"c":51.78,"h":53.155,"l":51.49,"n":10403,"o":52.79,"t":"2025-10-10T04:00:00Z","v":368031,"vw":51.888125},{"c":51.45,"h":52.5,"l":51.14,"n":9764,"o":52.11,"t":"2025-10-13T04:00:00Z","v":414908,"vw":51.621508},{"c":52.84,"h":52.85,"l":50.795,"n":13604,"o":51.05,"t":"2025-10-14T04:00:00Z","v":603057,"vw":52.443776},{"c":53.05,"h":53.71,"l":52.89,"n":9015,"o":53.29,"t":"2025-10-15T04:00:00Z","v":367331,"vw":53.106893},{"c":53.38,"h":53.45,"l":52.54,"n":10534,"o":52.87,"t":"2025-10-16T04:00:00Z","v":373551,"vw":53.125526},{"c":53.05,"h":53.69,"l":52.73,"n":8271,"o":53.07,"t":"2025-10-17T04:00:00Z","v":255089,"vw":53.065124},{"c":53.1,"h":53.62,"l":52.9,"n":7571,"o":53.27,"t":"2025-10-20T04:00:00Z","v":208552,"vw":53.130983},{"c":54.22,"h":54.64,"l":52.68,"n":7736,"o":53.04,"t":"2025-10-21T04:00:00Z","v":205369,"vw":54.10876},{"c":54.5,"h":55.18,"l":53.8,"n":9555,"o":54.23,"t":"2025-10-22T04:00:00Z","v":262325,"vw":54.385604},{"c":54.34,"h":55.25,"l":54.29,"n":8034,"o":54.96,"t":"2025-10-23T04:00:00Z","v":284893,"vw":54.574239},{"c":54.7,"h":55.3,"l":54.5,"n":9890,"o":54.83,"t":"2025-10-24T04:00:00Z","v":351168,"vw":54.790236},{"c":54.95,"h":55.82,"l":53.75,"n":13576,"o":53.75,"t":"2025-10-27T04:00:00Z","v":611055,"vw":55.186474},{"c":53.9,"h":55.52,"l":52.65,"n":13011,"o":54.35,"t":"2025-10-28T04:00:00Z","v":482898,"vw":53.977872},{"c":52.02,"h":53.535,"l":51.93,"n":14949,"o":53.1,"t":"2025-10-29T04:00:00Z","v":663284,"vw":52.201992},{"c":51.9,"h":52.78,"l":51.535,"n":12468,"o":51.83,"t":"2025-10-30T04:00:00Z","v":602512,"vw":52.045371},{"c":51.91,"h":52.17,"l":51.28,"n":9208,"o":51.89,"t":"2025-10-31T04:00:00Z","v":499588,"vw":51.896085},{"c":52.69,"h":53.85,"l":52.23,"n":10179,"o":53.11,"t":"2025-11-03T05:00:00Z","v":447937,"vw":52.833259},{"c":52.26,"h":52.5,"l":51.78,"n":7068,"o":52.31,"t":"2025-11-04T05:00:00Z","v":232100,"vw":52.224636},{"c":53.48,"h":53.48,"l":52.17,"n":6933,"o":52.17,"t":"2025-11-05T05:00:00Z","v":292527,"vw":53.302644},{"c":52.74,"h":53.52,"l":52.605,"n":8919,"o":53.31,"t":"2025-11-06T05:00:00Z","v":326906,"vw":52.773944},{"c":53.38,"h":53.98,"l":52.86,"n":9503,"o":53.05,"t":"2025-11-07T05:00:00Z","v":349954,"vw":53.361294},{"c":53.92,"h":54.4,"l":53.32,"n":6314,"o":53.64,"t":"2025-11-10T05:00:00Z","v":240817,"vw":53.970726},{"c":54.04,"h":54.635,"l":53.755,"n":5832,"o":54,"t":"2025-11-11T05:00:00Z","v":206304,"vw":54.189678},{"c":54.95,"h":55.4,"l":53.975,"n":8828,"o":54.09,"t":"2025-11-12T05:00:00Z","v":326194,"vw":54.961698},{"c":54.67,"h":55.365,"l":54.4,"n":10183,"o":54.94,"t":"2025-11-13T05:00:00Z","v":399303,"vw":54.707921},{"c":54.25,"h":54.6,"l":53.445,"n":10076,"o":54.57,"t":"2025-11-14T05:00:00Z","v":341772,"vw":54.298924},{"c":52.48,"h":54.5,"l":52.23,"n":11264,"o":53.92,"t":"2025-11-17T05:00:00Z","v":427269,"vw":52.928987},{"c":52.53,"h":52.85,"l":51.41,"n":10986,"o":51.97,"t":"2025-11-18T05:00:00Z","v":464099,"vw":52.38026},{"c":53.06,"h":53.09,"l":52.08,"n":8742,"o":52.73,"t":"2025-11-19T05:00:00Z","v":410358,"vw":52.755694},{"c":51.54,"h":53.98,"l":51.38,"n":9254,"o":53.28,"t":"2025-11-20T05:00:00Z","v":381439,"vw":51.917235},{"c":53.44,"h":53.61,"l":52,"n":11739,"o":52.05,"t":"2025-11-21T05:00:00Z","v":498977,"vw":53.200324},{"c":53.72,"h":53.94,"l":52.63,"n":8293,"o":52.97,"t":"2025-11-24T05:00:00Z","v":345029,"vw":53.660737},{"c":54.91,"h":55.13,"l":53.81,"n":8956,"o":53.81,"t":"2025-11-25T05:00:00Z","v":414597,"vw":54.876622},{"c":54.22,"h":55.34,"l":54.21,"n":8378,"o":54.42,"t":"2025-11-26T05:00:00Z","v":431763,"vw":54.417502},{"c":54.09,"h":54.88,"l":53.92,"n":4285,"o":54.88,"t":"2025-11-28T05:00:00Z","v":149338,"vw":54.156131},{"c":54.46,"h":54.71,"l":52.81,"n":8610,"o":52.81,"t":"2025-12-01T05:00:00Z","v":290473,"vw":54.372274},{"c":54.33,"h":54.76,"l":53.71,"n":7365,"o":54.76,"t":"2025-12-02T05:00:00Z","v":302099,"vw":54.318859},{"c":54.52,"h":55.155,"l":54.07,"n":7534,"o":54.42,"t":"2025-12-03T05:00:00Z","v":262569,"vw":54.596843},{"c":54.28,"h":54.96,"l":53.8,"n":6400,"o":54.78,"t":"2025-12-04T05:00:00Z","v":266498,"vw":54.208517},{"c":54.41,"h":54.97,"l":54.08,"n":7761,"o":54.26,"t":"2025-12-05T05:00:00Z","v":294527,"vw":54.566872},{"c":54.12,"h":54.93,"l":53.765,"n":7829,"o":54.5,"t":"2025-12-08T05:00:00Z","v":300083,"vw":54.258106},{"c":55.57,"h":57.01,"l":54.29,"n":12052,"o":54.29,"t":"2025-12-09T05:00:00Z","v":484637,"vw":55.610724},{"c":57.72,"h":57.895,"l":55.47,"n":9398,"o":55.62,"t":"2025-12-10T05:00:00Z","v":426696,"vw":57.325374},{"c":58.09,"h":58.82,"l":57.71,"n":8465,"o":57.77,"t":"2025-12-11T05:00:00Z","v":445321,"vw":58.227292},{"c":57.91,"h":58.47,"l":57.58,"n":7254,"o":58.47,"t":"2025-12-12T05:00:00Z","v":352369,"vw":57.953994},{"c":57.78,"h":57.92,"l":56.43,"n":10709,"o":57.53,"t":"2025-12-15T05:00:00Z","v":383105,"vw":57.658589},{"c":58.41,"h":58.655,"l":57.88,"n":11402,"o":57.97,"t":"2025-12-16T05:00:00Z","v":506695,"vw":58.295344},{"c":59.32,"h":59.33,"l":58.0923,"n":10616,"o":58.25,"t":"2025-12-17T05:00:00Z","v":455931,"vw":58.938566},{"c":59.75,"h":60.44,"l":59.2,"n":10108,"o":59.51,"t":"2025-12-18T05:00:00Z","v":454080,"vw":59.704968},{"c":60.53,"h":61.25,"l":59.54,"n":11221,"o":59.76,"t":"2025-12-19T05:00:00Z","v":1482150,"vw":60.535516},{"c":61.04,"h":61.745,"l":59.2,"n":9355,"o":60.79,"t":"2025-12-22T05:00:00Z","v":372457,"vw":61.020554},{"c":61.11,"h":61.86,"l":61,"n":9062,"o":61,"t":"2025-12-23T05:00:00Z","v":379450,"vw":61.266032},{"c":61.32,"h":61.49,"l":60.84,"n":3296,"o":61.08,"t":"2025-12-24T05:00:00Z","v":123113,"vw":61.212727},{"c":61.4,"h":61.77,"l":61.04,"n":6509,"o":61.32,"t":"2025-12-26T05:00:00Z","v":268418,"vw":61.466255},{"c":61.65,"h":61.71,"l":60.925,"n":6438,"o":61.48,"t":"2025-12-29T05:00:00Z","v":302884,"vw":61.513794},{"c":63.33,"h":63.68,"l":61.53,"n":10227,"o":61.69,"t":"2025-12-30T05:00:00Z","v":497115,"vw":63.221792},{"c":62.69,"h":63.84,"l":62.31,"n":7088,"o":63.38,"t":"2025-12-31T05:00:00Z","v":282688,"vw":62.707334},{"c":64.65,"h":64.65,"l":62.43,"n":9382,"o":62.82,"t":"2026-01-02T05:00:00Z","v":374990,"vw":64.028322},{"c":65.94,"h":66.33,"l":64.95,"n":11229,"o":65.05,"t":"2026-01-05T05:00:00Z","v":438847,"vw":65.821515},{"c":67.28,"h":67.42,"l":64.74,"n":10891,"o":65.45,"t":"2026-01-06T05:00:00Z","v":424640,"vw":66.777594},{"c":66.3,"h":67.52,"l":65.38,"n":10906,"o":67.16,"t":"2026-01-07T05:00:00Z","v":405614,"vw":66.177858},{"c":67.97,"h":68.14,"l":65.64,"n":8151,"o":65.64,"t":"2026-01-08T05:00:00Z","v":358468,"vw":67.81113},{"c":69.22,"h":69.32,"l":67.54,"n":10142,"o":68.57,"t":"2026-01-09T05:00:00Z","v":423486,"vw":68.680378},{"c":68.81,"h":70.03,"l":68.34,"n":10144,"o":68.91,"t":"2026-01-12T05:00:00Z","v":428586,"vw":69.105765},{"c":69.43,"h":69.955,"l":68.69,"n":9508,"o":69.16,"t":"2026-01-13T05:00:00Z","v":578475,"vw":69.439793},{"c":69.81,"h":69.93,"l":68.43,"n":9219,"o":69.685,"t":"2026-01-14T05:00:00Z","v":425821,"vw":69.401075},{"c":70.12,"h":70.975,"l":69.39,"n":11323,"o":70.22,"t":"2026-01-15T05:00:00Z","v":397947,"vw":70.219857},{"c":69.35,"h":70.74,"l":69.06,"n":8528,"o":70.5,"t":"2026-01-16T05:00:00Z","v":298462,"vw":69.580843},{"c":67.63,"h":69.25,"l":67.16,"n":9683,"o":69.25,"t":"2026-01-20T05:00:00Z","v":319061,"vw":67.978099},{"c":70.34,"h":70.59,"l":68.12,"n":7845,"o":68.48,"t":"2026-01-21T05:00:00Z","v":292817,"vw":69.812617},{"c":69.35,"h":70.685,"l":68.945,"n":7240,"o":70.46,"t":"2026-01-22T05:00:00Z","v":255313,"vw":69.565549},{"c":68.84,"h":69.62,"l":68.29,"n":5559,"o":69.125,"t":"2026-01-23T05:00:00Z","v":177863,"vw":68.754869},{"c":68.74,"h":69.62,"l":68.13,"n":7666,"o":68.83,"t":"2026-01-26T05:00:00Z","v":281928,"vw":68.641321},{"c":69.08,"h":69.575,"l":68.21,"n":6677,"o":68.6,"t":"2026-01-27T05:00:00Z","v":281143,"vw":69.055885},{"c":69.04,"h":70.2,"l":68.225,"n":7872,"o":69.18,"t":"2026-01-28T05:00:00Z","v":253311,"vw":69.066319},{"c":70.44,"h":70.5375,"l":69.0001,"n":6970,"o":70.17,"t":"2026-01-29T05:00:00Z","v":334523,"vw":70.250913},{"c":71.17,"h":72.04,"l":70.4,"n":9351,"o":72.04,"t":"2026-01-30T05:00:00Z","v":462015,"vw":71.238141},{"c":69.8,"h":71.945,"l":69.6,"n":12277,"o":71.39,"t":"2026-02-02T05:00:00Z","v":570903,"vw":70.313937},{"c":71.27,"h":71.6585,"l":70,"n":13614,"o":70.28,"t":"2026-02-03T05:00:00Z","v":577750,"vw":71.00292},{"c":71.43,"h":73.195,"l":71.07,"n":10845,"o":71.33,"t":"2026-02-04T05:00:00Z","v":404135,"vw":71.756771},{"c":71.08,"h":72.265,"l":70.76,"n":8901,"o":70.93,"t":"2026-02-05T05:00:00Z","v":329777,"vw":71.273299},{"c":73.69,"h":73.87,"l":71.29,"n":9583,"o":71.29,"t":"2026-02-06T05:00:00Z","v":339806,"vw":73.425254},{"c":74.21,"h":74.3599,"l":72.64,"n":9735,"o":73.31,"t":"2026-02-09T05:00:00Z","v":388742,"vw":73.951127},{"c":74.71,"h":75.19,"l":73.87,"n":10115,"o":74,"t":"2026-02-10T05:00:00Z","v":376552,"vw":74.739937},{"c":77.76,"h":78.135,"l":75.16,"n":15240,"o":75.52,"t":"2026-02-11T05:00:00Z","v":758844,"vw":77.177373},{"c":74.53,"h":78.9,"l":71.4,"n":17339,"o":77.75,"t":"2026-02-12T05:00:00Z","v":779533,"vw":74.018655},{"c":75.74,"h":76.77,"l":74.56,"n":13845,"o":75.47,"t":"2026-02-13T05:00:00Z","v":438968,"vw":75.632426},{"c":75.51,"h":76.55,"l":74.5,"n":12378,"o":74.5,"t":"2026-02-17T05:00:00Z","v":465274,"vw":75.244755},{"c":76.01,"h":76.94,"l":74.9,"n":10603,"o":75.44,"t":"2026-02-18T05:00:00Z","v":428681,"vw":75.863631},{"c":75.3,"h":75.71,"l":73.855,"n":11921,"o":75.36,"t":"2026-02-19T05:00:00Z","v":710757,"vw":74.87671},{"c":75.99,"h":77.055,"l":74.43,"n":9595,"o":75,"t":"2026-02-20T05:00:00Z","v":329419,"vw":76.086418},{"c":76.91,"h":76.96,"l":73.92,"n":9887,"o":75.61,"t":"2026-02-23T05:00:00Z","v":407051,"vw":76.110143},{"c":79.12,"h":81.11,"l":76.995,"n":14999,"o":77,"t":"2026-02-24T05:00:00Z","v":675351,"vw":79.692268},{"c":78.03,"h":79.64,"l":77.17,"n":12506,"o":79.64,"t":"2026-02-25T05:00:00Z","v":576591,"vw":78.113146},{"c":74.13,"h":78.09,"l":74.05,"n":12265,"o":77.79,"t":"2026-02-26T05:00:00Z","v":570352,"vw":74.79621},{"c":72.63,"h":74.26,"l":72.31,"n":11191,"o":73.5,"t":"2026-02-27T05:00:00Z","v":543321,"vw":72.674368},{"c":72.64,"h":73.03,"l":70.26,"n":13036,"o":71.62,"t":"2026-03-02T05:00:00Z","v":560334,"vw":72.38125},{"c":71.79,"h":71.85,"l":69,"n":8844,"o":70.26,"t":"2026-03-03T05:00:00Z","v":545871,"vw":70.823035},{"c":72.24,"h":73.77,"l":71.41,"n":8949,"o":72.08,"t":"2026-03-04T05:00:00Z","v":452445,"vw":72.479615},{"c":69.54,"h":71.675,"l":68.325,"n":10750,"o":71.24,"t":"2026-03-05T05:00:00Z","v":537760,"vw":69.668195},{"c":67.22,"h":68.19,"l":66.75,"n":9653,"o":68.19,"t":"2026-03-06T05:00:00Z","v":401959,"vw":67.28959},{"c":67.06,"h":67.25,"l":64.21,"n":10340,"o":65.46,"t":"2026-03-09T04:00:00Z","v":453152,"vw":66.185883},{"c":66.35,"h":68.31,"l":66.34,"n":10102,"o":67.12,"t":"2026-03-10T04:00:00Z","v":393765,"vw":67.046455},{"c":64.87,"h":66.73,"l":64.81,"n":10183,"o":66.16,"t":"2026-03-11T04:00:00Z","v":362925,"vw":65.190233},{"c":64.11,"h":64.25,"l":63.21,"n":12204,"o":63.3,"t":"2026-03-12T04:00:00Z","v":525392,"vw":63.969007},{"c":63.03,"h":64.76,"l":62.905,"n":9550,"o":64.57,"t":"2026-03-13T04:00:00Z","v":402963,"vw":63.280652},{"c":64.01,"h":64.55,"l":63.465,"n":6798,"o":63.82,"t":"2026-03-16T04:00:00Z","v":264614,"vw":64.129687},{"c":64.06,"h":65.25,"l":63.59,"n":6471,"o":64.79,"t":"2026-03-17T04:00:00Z","v":213917,"vw":64.140577},{"c":63.35,"h":64.36,"l":63.02,"n":7937,"o":63.76,"t":"2026-03-18T04:00:00Z","v":353141,"vw":63.463058},{"c":63.49,"h":63.93,"l":62.33,"n":8339,"o":62.5,"t":"2026-03-19T04:00:00Z","v":269764,"vw":63.189051},{"c":62.73,"h":63.68,"l":62.27,"n":9883,"o":63.37,"t":"2026-03-20T04:00:00Z","v":922383,"vw":62.785208},{"c":65.78,"h":66.5225,"l":65.02,"n":9191,"o":65.02,"t":"2026-03-23T04:00:00Z","v":334708,"vw":65.893846},{"c":67.34,"h":67.84,"l":65.11,"n":8689,"o":65.11,"t":"2026-03-24T04:00:00Z","v":420304,"vw":67.234305},{"c":68.89,"h":69.055,"l":67.94,"n":9610,"o":68.55,"t":"2026-03-25T04:00:00Z","v":359103,"vw":68.693169},{"c":68.59,"h":69.1,"l":67.79,"n":10682,"o":67.79,"t":"2026-03-26T04:00:00Z","v":348545,"vw":68.512707},{"c":67.11,"h":68.345,"l":67.05,"n":8844,"o":67.92,"t":"2026-03-27T04:00:00Z","v":337714,"vw":67.530574},{"c":65.92,"h":67.5,"l":65.87,"n":10472,"o":67.5,"t":"2026-03-30T04:00:00Z","v":371517,"vw":66.298698},{"c":68.44,"h":68.96,"l":66.94,"n":8570,"o":67.08,"t":"2026-03-31T04:00:00Z","v":407884,"vw":68.243303},{"c":69.62,"h":70.03,"l":68.65,"n":10458,"o":68.76,"t":"2026-04-01T04:00:00Z","v":388149,"vw":69.579873},{"c":68.62,"h":68.98,"l":67.4,"n":8751,"o":68.55,"t":"2026-04-02T04:00:00Z","v":295018,"vw":68.625053},{"c":68.4,"h":68.615,"l":67.63,"n":6590,"o":68.47,"t":"2026-04-06T04:00:00Z","v":235332,"vw":68.389389},{"c":68.38,"h":68.56,"l":67.41,"n":8500,"o":68.16,"t":"2026-04-07T04:00:00Z","v":263717,"vw":68.254037},{"c":72.76,"h":72.915,"l":71.04,"n":8292,"o":71.28,"t":"2026-04-08T04:00:00Z","v":374930,"vw":72.589137},{"c":74.03,"h":74.67,"l":72.39,"n":9549,"o":72.39,"t":"2026-04-09T04:00:00Z","v":330061,"vw":73.780319},{"c":73.02,"h":74.14,"l":72.365,"n":8939,"o":74.11,"t":"2026-04-10T04:00:00Z","v":335959,"vw":73.02447},{"c":73.06,"h":73.13,"l":71.21,"n":9221,"o":72.16,"t":"2026-04-13T04:00:00Z","v":312853,"vw":72.596814},{"c":70.11,"h":73.31,"l":69.891,"n":11544,"o":73.19,"t":"2026-04-14T04:00:00Z","v":470900,"vw":70.926421},{"c":68.91,"h":70.4199,"l":67.015,"n":9895,"o":69.55,"t":"2026-04-15T04:00:00Z","v":465429,"vw":68.317239},{"c":69.82,"h":70.79,"l":68.49,"n":10174,"o":69.09,"t":"2026-04-16T04:00:00Z","v":294249,"vw":69.928513},{"c":73.16,"h":73.82,"l":71.1,"n":7462,"o":71.21,"t":"2026-04-17T04:00:00Z","v":288781,"vw":72.97842},{"c":73.77,"h":73.99,"l":72.76,"n":6837,"o":73.16,"t":"2026-04-20T04:00:00Z","v":299655,"vw":73.561935},{"c":72.56,"h":74.685,"l":72.51,"n":7022,"o":74,"t":"2026-04-21T04:00:00Z","v":222405,"vw":72.977274},{"c":72.35,"h":73.51,"l":72.17,"n":5042,"o":73.17,"t":"2026-04-22T04:00:00Z","v":165910,"vw":72.4474},{"c":72.87,"h":73.36,"l":71.44,"n":7180,"o":72.7,"t":"2026-04-23T04:00:00Z","v":221398,"vw":72.555637},{"c":73.69,"h":73.92,"l":72.34,"n":7754,"o":72.85,"t":"2026-04-24T04:00:00Z","v":400020,"vw":73.366148},{"c":72.14,"h":74.46,"l":72.02,"n":9087,"o":73.77,"t":"2026-04-27T04:00:00Z","v":244814,"vw":72.488326},{"c":72.52,"h":72.7,"l":70.72,"n":9262,"o":72.25,"t":"2026-04-28T04:00:00Z","v":309484,"vw":71.983721},{"c":72.11,"h":73.08,"l":71.15,"n":10789,"o":72.4,"t":"2026-04-29T04:00:00Z","v":503207,"vw":71.997715},{"c":72.15,"h":74.99,"l":69.86,"n":11475,"o":70.9,"t":"2026-04-30T04:00:00Z","v":645382,"vw":72.349492},{"c":74.02,"h":77.445,"l":72.165,"n":10439,"o":73.02,"t":"2026-05-01T04:00:00Z","v":380623,"vw":74.41362},{"c":74.23,"h":75.71,"l":72.565,"n":10319,"o":73.39,"t":"2026-05-04T04:00:00Z","v":423293,"vw":74.507011},{"c":76.05,"h":76.96,"l":74.67,"n":9718,"o":74.67,"t":"2026-05-05T04:00:00Z","v":430669,"vw":76.205598},{"c":78.36,"h":80.925,"l":78.125,"n":10663,"o":78.6,"t":"2026-05-06T04:00:00Z","v":443508,"vw":78.92546},{"c":78.45,"h":79.226,"l":77.84,"n":8223,"o":78.85,"t":"2026-05-07T04:00:00Z","v":329145,"vw":78.500363},{"c":79.87,"h":80.12,"l":78.295,"n":7109,"o":78.87,"t":"2026-05-08T04:00:00Z","v":247384,"vw":79.755723},{"c":80.26,"h":80.58,"l":78.8001,"n":7538,"o":80.05,"t":"2026-05-11T04:00:00Z","v":293237,"vw":80.107045},{"c":78.38,"h":80.41,"l":78.31,"n":8116,"o":80.41,"t":"2026-05-12T04:00:00Z","v":324979,"vw":78.797763},{"c":79.07,"h":80.03,"l":78.265,"n":11929,"o":78.82,"t":"2026-05-13T04:00:00Z","v":390868,"vw":79.11232},{"c":79.55,"h":80.47,"l":78.67,"n":7575,"o":79.78,"t":"2026-05-14T04:00:00Z","v":261967,"vw":79.587541},{"c":76.05,"h":78.97,"l":75.99,"n":7860,"o":78.74,"t":"2026-05-15T04:00:00Z","v":297648,"vw":76.549333},{"c":75.04,"h":77.4451,"l":75.01,"n":7736,"o":76.89,"t":"2026-05-18T04:00:00Z","v":211375,"vw":75.486604},{"c":71.45,"h":74.175,"l":71.21,"n":10806,"o":74,"t":"2026-05-19T04:00:00Z","v":512713,"vw":71.795555},{"c":74.53,"h":74.62,"l":71.77,"n":9535,"o":72.19,"t":"2026-05-20T04:00:00Z","v":329139,"vw":73.749905},{"c":73.82,"h":74.42,"l":72.79,"n":7987,"o":73.87,"t":"2026-05-21T04:00:00Z","v":255685,"vw":73.642159},{"c":74.8,"h":74.85,"l":73.8,"n":5831,"o":74.32,"t":"2026-05-22T04:00:00Z","v":191815,"vw":74.593702},{"c":76.88,"h":76.94,"l":75.93,"n":6552,"o":75.98,"t":"2026-05-26T04:00:00Z","v":174191,"vw":76.692295},{"c":77.9,"h":78.42,"l":77.0779,"n":6013,"o":77.21,"t":"2026-05-27T04:00:00Z","v":180461,"vw":77.79555},{"c":77.42,"h":77.76,"l":75.77,"n":9167,"o":77.21,"t":"2026-05-28T04:00:00Z","v":336067,"vw":76.99559},{"c":77.26,"h":77.93,"l":76.26,"n":8918,"o":76.7,"t":"2026-05-29T04:00:00Z","v":471722,"vw":77.145586},{"c":76.24,"h":76.425,"l":75.09,"n":7837,"o":76.25,"t":"2026-06-01T04:00:00Z","v":243695,"vw":76.047874},{"c":78.5,"h":80.1448,"l":76.29,"n":9573,"o":76.29,"t":"2026-06-02T04:00:00Z","v":301703,"vw":78.506641},{"c":80.03,"h":80.7,"l":77.885,"n":10680,"o":77.97,"t":"2026-06-03T04:00:00Z","v":426816,"vw":79.745065},{"c":82.25,"h":83.35,"l":79.94,"n":10409,"o":80,"t":"2026-06-04T04:00:00Z","v":270716,"vw":82.110969},{"c":79.48,"h":81.42,"l":78.735,"n":8260,"o":81.3,"t":"2026-06-05T04:00:00Z","v":252033,"vw":79.518187},{"c":80.48,"h":81.95,"l":79.64,"n":9441,"o":79.79,"t":"2026-06-08T04:00:00Z","v":311253,"vw":80.843237},{"c":81.51,"h":82.03,"l":79.34,"n":9597,"o":81.1,"t":"2026-06-09T04:00:00Z","v":297853,"vw":81.089394},{"c":80.51,"h":82.71,"l":80.245,"n":10387,"o":81.45,"t":"2026-06-10T04:00:00Z","v":373713,"vw":80.78921},{"c":81.81,"h":81.95,"l":79.575,"n":10632,"o":81.24,"t":"2026-06-11T04:00:00Z","v":357006,"vw":81.139669},{"c":85.16,"h":86.645,"l":83.8,"n":12553,"o":83.8,"t":"2026-06-12T04:00:00Z","v":697656,"vw":85.528836},{"c":83.65,"h":86.935,"l":83.54,"n":9904,"o":86.11,"t":"2026-06-15T04:00:00Z","v":372137,"vw":84.353388},{"c":81.68,"h":84.57,"l":81.52,"n":8851,"o":84.1,"t":"2026-06-16T04:00:00Z","v":319930,"vw":82.229916},{"c":78.35,"h":82.665,"l":78.25,"n":10398,"o":81.08,"t":"2026-06-17T04:00:00Z","v":481367,"vw":79.77588},{"c":80.78,"h":81.09,"l":78.44,"n":11218,"o":78.86,"t":"2026-06-18T04:00:00Z","v":851227,"vw":80.305115},{"c":81.33,"h":82.245,"l":80.68,"n":10382,"o":81.51,"t":"2026-06-22T04:00:00Z","v":432508,"vw":81.430814},{"c":80.52,"h":81.26,"l":79.4,"n":10762,"o":79.82,"t":"2026-06-23T04:00:00Z","v":395375,"vw":80.466914},{"c":83.49,"h":83.5,"l":79.825,"n":11604,"o":80.5,"t":"2026-06-24T04:00:00Z","v":606904,"vw":82.12711},{"c":85.01,"h":85.52,"l":83.31,"n":11512,"o":84.08,"t":"2026-06-25T04:00:00Z","v":456541,"vw":84.51412},{"c":84.82,"h":85.225,"l":82.48,"n":14335,"o":84.77,"t":"2026-06-26T04:00:00Z","v":1729358,"vw":84.513599},{"c":81.33,"h":83.74,"l":81.03,"n":13242,"o":83.7,"t":"2026-06-29T04:00:00Z","v":562837,"vw":81.545653},{"c":82.37,"h":82.92,"l":81.88,"n":8551,"o":81.9,"t":"2026-06-30T04:00:00Z","v":365361,"vw":82.389498},{"c":78.14,"h":82.45,"l":77.98,"n":9917,"o":82.45,"t":"2026-07-01T04:00:00Z","v":382638,"vw":79.377366},{"c":75.71,"h":79.09,"l":73.73,"n":12392,"o":78.79,"t":"2026-07-02T04:00:00Z","v":483291,"vw":75.396964},{"c":79.68,"h":79.81,"l":75.92,"n":8996,"o":75.92,"t":"2026-07-06T04:00:00Z","v":340787,"vw":78.918828},{"c":78.28,"h":79.76,"l":78.26,"n":9078,"o":78.87,"t":"2026-07-07T04:00:00Z","v":303035,"vw":78.822707},{"c":76.92,"h":78.15,"l":75.48,"n":6918,"o":77.49,"t":"2026-07-08T04:00:00Z","v":286324,"vw":76.62546},{"c":78.69,"h":79.285,"l":76.64,"n":5249,"o":77.9,"t":"2026-07-09T04:00:00Z","v":180479,"vw":78.692931},{"c":78.14,"h":79.35,"l":78.11,"n":7562,"o":78.15,"t":"2026-07-10T04:00:00Z","v":241610,"vw":78.604907},{"c":77.18,"h":78.315,"l":76.98,"n":7132,"o":77.34,"t":"2026-07-13T04:00:00Z","v":237010,"vw":77.305048},{"c":78.25,"h":78.45,"l":77,"n":5495,"o":78.33,"t":"2026-07-14T04:00:00Z","v":190008,"vw":77.997241},{"c":79.53,"h":80.02,"l":78.11,"n":7269,"o":78.3,"t":"2026-07-15T04:00:00Z","v":269703,"vw":79.509115},{"c":81.03,"h":81.6132,"l":79.41,"n":7591,"o":79.49,"t":"2026-07-16T04:00:00Z","v":227461,"vw":80.868515},{"c":80.14,"h":81.2099,"l":76.52,"n":6283,"o":79.27,"t":"2026-07-17T04:00:00Z","v":194085,"vw":80.02749},{"c":77.19,"h":79.97,"l":76.825,"n":7319,"o":79.97,"t":"2026-07-20T04:00:00Z","v":227172,"vw":77.615586},{"c":79.15,"h":80.625,"l":77.6322,"n":7799,"o":77.99,"t":"2026-07-21T04:00:00Z","v":305204,"vw":79.31138},{"c":79.74,"h":80.93,"l":78.66,"n":7499,"o":78.8,"t":"2026-07-22T04:00:00Z","v":238409,"vw":79.584053},{"c":78.38,"h":79.1,"l":77.17,"n":9574,"o":77.96,"t":"2026-07-23T04:00:00Z","v":299458,"vw":78.241473},{"c":78.39,"h":79.92,"l":77.89,"n":5190,"o":79.36,"t":"2026-07-24T04:00:00Z","v":153402,"vw":78.453098},{"c":78.51,"h":79.085,"l":76.5,"n":6667,"o":78.67,"t":"2026-07-27T04:00:00Z","v":240151,"vw":77.963224},{"c":80.5,"h":80.92,"l":78.25,"n":9185,"o":79.13,"t":"2026-07-28T04:00:00Z","v":382201,"vw":80.20203},{"c":82.13,"h":82.62,"l":79.99,"n":12177,"o":80.88,"t":"2026-07-29T04:00:00Z","v":523638,"vw":81.694721},{"c":73.06,"h":77.9,"l":68,"n":20606,"o":77.9,"t":"2026-07-30T04:00:00Z","v":1002303,"vw":71.872569},{"c":73.59,"h":75.46,"l":71.11,"n":14962,"o":72.06,"t":"2026-07-31T04:00:00Z","v":586898,"vw":74.022592},{"c":78.05,"h":78.64,"l":73.6,"n":13554,"o":73.6,"t":"2026-08-03T04:00:00Z","v":596041,"vw":77.124619},{"c":79.92,"h":80.215,"l":77.79,"n":12249,"o":78.16,"t":"2026-08-04T04:00:00Z","v":465566,"vw":79.541701},{"c":76.51,"h":80.91,"l":76.39,"n":11043,"o":79.74,"t":"2026-08-05T04:00:00Z","v":356410,"vw":77.584955},{"c":74.89,"h":77.295,"l":74.89,"n":7888,"o":76.54,"t":"2026-08-06T04:00:00Z","v":284444,"vw":75.448464},{"c":74.91,"h":76.33,"l":74.7,"n":8910,"o":74.84,"t":"2026-08-07T04:00:00Z","v":293667,"vw":75.278403},{"c":73.81,"h":75.015,"l":73.4798,"n":9977,"o":74.7,"t":"2026-08-10T04:00:00Z","v":276760,"vw":74.014501},{"c":74.92,"h":75.8799,"l":74.19,"n":8888,"o":74.19,"t":"2026-08-11T04:00:00Z","v":361882,"vw":75.085943},{"c":74.02,"h":75.48,"l":73.94,"n":9620,"o":75.48,"t":"2026-08-12T04:00:00Z","v":381373,"vw":74.446676},{"c":73.72,"h":74.56,"l":73.18,"n":9542,"o":74.55,"t":"2026-08-13T04:00:00Z","v":431245,"vw":73.700608},{"c":74.49,"h":75.43,"l":73.5,"n":9042,"o":74.01,"t":"2026-08-14T04:00:00Z","v":464900,"vw":74.604573},{"c":74.6,"h":74.99,"l":73.842,"n":9207,"o":74.18,"t":"2026-08-17T04:00:00Z","v":283316,"vw":74.590536},{"c":73.7,"h":74.68,"l":73.23,"n":8051,"o":74.35,"t":"2026-08-18T04:00:00Z","v":255945,"vw":73.747658},{"c":73.31,"h":74.35,"l":73.005,"n":8411,"o":74.22,"t":"2026-08-19T04:00:00Z","v":313259,"vw":73.444275},{"c":71.63,"h":72.44,"l":71.1916,"n":7952,"o":72.44,"t":"2026-08-20T04:00:00Z","v":299065,"vw":71.643893},{"c":72.75,"h":73.16,"l":71.815,"n":6670,"o":72.31,"t":"2026-08-21T04:00:00Z","v":280643,"vw":72.703035},{"c":71.23,"h":72.75,"l":71.12,"n":7066,"o":72.75,"t":"2026-08-24T04:00:00Z","v":269441,"vw":71.395169},{"c":70.92,"h":71.78,"l":70.6,"n":6035,"o":71.76,"t":"2026-08-25T04:00:00Z","v":220650,"vw":71.193302},{"c":70.04,"h":71.9,"l":69.23,"n":10295,"o":71.17,"t":"2026-08-26T04:00:00Z","v":268032,"vw":69.865167},{"c":68.07,"h":69.83,"l":67.58,"n":8405,"o":69.83,"t":"2026-08-27T04:00:00Z","v":347233,"vw":68.259573},{"c":68.65,"h":69.475,"l":67.57,"n":7722,"o":68.86,"t":"2026-08-28T04:00:00Z","v":348065,"vw":68.843515},{"c":68.44,"h":69.35,"l":67.98,"n":8678,"o":69.07,"t":"2026-08-31T04:00:00Z","v":278448,"vw":68.449578},{"c":66.82,"h":68.62,"l":66.48,"n":8239,"o":67.8,"t":"2026-09-01T04:00:00Z","v":331286,"vw":67.290279},{"c":67.82,"h":68.68,"l":66.88,"n":8114,"o":66.97,"t":"2026-09-02T04:00:00Z","v":244966,"vw":67.922337},{"c":68.42,"h":68.75,"l":67.02,"n":6896,"o":68.75,"t":"2026-09-03T04:00:00Z","v":259475,"vw":68.361058},{"c":69.04,"h":69.245,"l":67.035,"n":8562,"o":68.06,"t":"2026-09-04T04:00:00Z","v":337907,"vw":68.851647},{"c":67.92,"h":68.425,"l":66.9141,"n":9298,"o":68.14,"t":"2026-09-08T04:00:00Z","v":260815,"vw":67.91133},{"c":66.69,"h":68.0512,"l":66.4,"n":7721,"o":67.6,"t":"2026-09-09T04:00:00Z","v":254985,"vw":66.849255},{"c":66.01,"h":66.9999,"l":65.47,"n":9155,"o":66.21,"t":"2026-09-10T04:00:00Z","v":322821,"vw":66.14853},{"c":66.24,"h":67.21,"l":65.895,"n":7701,"o":67,"t":"2026-09-11T04:00:00Z","v":219549,"vw":66.35087},{"c":62.81,"h":65.645,"l":62.66,"n":10162,"o":65.44,"t":"2026-09-14T04:00:00Z","v":402863,"vw":63.385599},{"c":61.5,"h":63.65,"l":60.83,"n":12203,"o":63.19,"t":"2026-09-15T04:00:00Z","v":540108,"vw":61.569206},{"c":61.15,"h":62.43,"l":60.22,"n":10181,"o":61.5,"t":"2026-09-16T04:00:00Z","v":461096,"vw":61.407211},{"c":62,"h":62.69,"l":61.19,"n":11430,"o":62.24,"t":"2026-09-17T04:00:00Z","v":451728,"vw":62.005058},{"c":61.42,"h":61.68,"l":60.205,"n":13140,"o":61.67,"t":"2026-09-18T04:00:00Z","v":1461497,"vw":61.360237},{"c":60.34,"h":62.3,"l":60.24,"n":8992,"o":62.29,"t":"2026-09-21T04:00:00Z","v":301173,"vw":60.723037},{"c":60.54,"h":61.98,"l":60.44,"n":7846,"o":61.45,"t":"2026-09-22T04:00:00Z","v":322875,"vw":60.777129},{"c":60.39,"h":60.85,"l":58.79,"n":8910,"o":59.98,"t":"2026-09-23T04:00:00Z","v":299641,"vw":60.393579},{"c":59.94,"h":60.56,"l":59,"n":9303,"o":60.53,"t":"2026-09-24T04:00:00Z","v":422293,"vw":59.798152},{"c":62.04,"h":62.075,"l":59.765,"n":8746,"o":59.94,"t":"2026-09-25T04:00:00Z","v":344698,"vw":61.379212},{"c":60.74,"h":62.185,"l":60.35,"n":9810,"o":61.86,"t":"2026-09-28T04:00:00Z","v":335016,"vw":60.872105},{"c":60.42,"h":61.16,"l":60.195,"n":9430,"o":60.89,"t":"2026-09-29T04:00:00Z","v":513138,"vw":60.668737},{"c":59.43,"h":60.97,"l":59.27,"n":9150,"o":60.97,"t":"2026-09-30T04:00:00Z","v":632641,"vw":59.776511},{"c":60.03,"h":60.04,"l":58.07,"n":10047,"o":59.53,"t":"2026-10-01T04:00:00Z","v":528579,"vw":59.542409},{"c":59.78,"h":61.27,"l":59.46,"n":8435,"o":61.05,"t":"2026-10-02T04:00:00Z","v":580711,"vw":60.16099},{"c":60.18,"h":60.61,"l":59.015,"n":9900,"o":59.61,"t":"2026-10-05T04:00:00Z","v":455577,"vw":60.121936},{"c":60.76,"h":60.895,"l":60.3004,"n":7737,"o":60.81,"t":"2026-10-06T04:00:00Z","v":325034,"vw":60.676408},{"c":58.47,"h":59.93,"l":57.715,"n":10587,"o":59.57,"t":"2026-10-07T04:00:00Z","v":504176,"vw":58.353496},{"c":58.46,"h":58.82,"l":57.62,"n":10331,"o":57.62,"t":"2026-10-08T04:00:00Z","v":451683,"vw":58.361935},{"c":57.83,"h":59.16,"l":57.5,"n":7756,"o":58.64,"t":"2026-10-09T04:00:00Z","v":277778,"vw":57.808207},{"c":56.43,"h":57.49,"l":56.4,"n":9170,"o":57.38,"t":"2026-10-12T04:00:00Z","v":310905,"vw":56.706014},{"c":56.54,"h":57.2,"l":56.09,"n":9225,"o":56.89,"t":"2026-10-13T04:00:00Z","v":379888,"vw":56.612723},{"c":55.84,"h":56.665,"l":55,"n":12934,"o":55.91,"t":"2026-10-14T04:00:00Z","v":652304,"vw":55.967498},{"c":57.75,"h":57.84,"l":56.26,"n":11409,"o":56.26,"t":"2026-10-15T04:00:00Z","v":595266,"vw":57.419057},{"c":57.9,"h":58.86,"l":57.39,"n":8594,"o":58.16,"t":"2026-10-16T04:00:00Z","v":328108,"vw":57.974467},{"c":56.74,"h":58.25,"l":56.67,"n":6098,"o":58.08,"t":"2026-10-19T04:00:00Z","v":217356,"vw":57.080977},{"c":58.11,"h":58.48,"l":56.6248,"n":7939,"o":57.13,"t":"2026-10-20T04:00:00Z","v":294866,"vw":58.106396},{"c":57.17,"h":58.49,"l":56.79,"n":6550,"o":58.49,"t":"2026-10-21T04:00:00Z","v":236919,"vw":57.373727},{"c":57.14,"h":57.355,"l":56.39,"n":7202,"o":56.68,"t":"2026-10-22T04:00:00Z","v":258240,"vw":57.050607}],"volatilityBars":[{"c":61.39,"h":61.46,"l":61.39,"n":34,"o":61.45,"t":"2026-09-22T13:30:00Z","v":4925,"vw":61.447612},{"c":61.255,"h":61.45,"l":60.8501,"n":39,"o":61.35,"t":"2026-09-22T13:45:00Z","v":15455,"vw":61.148062},{"c":61.98,"h":61.98,"l":61.455,"n":219,"o":61.455,"t":"2026-09-22T14:00:00Z","v":3908,"vw":61.784254},{"c":61.56,"h":61.87,"l":61.525,"n":129,"o":61.87,"t":"2026-09-22T14:15:00Z","v":3422,"vw":61.714272},{"c":61.1,"h":61.605,"l":61.1,"n":240,"o":61.49,"t":"2026-09-22T14:30:00Z","v":6629,"vw":61.32988},{"c":61.29,"h":61.29,"l":61.07,"n":81,"o":61.09,"t":"2026-09-22T14:45:00Z","v":1716,"vw":61.112308},{"c":61.26,"h":61.31,"l":61.13,"n":229,"o":61.31,"t":"2026-09-22T15:00:00Z","v":7833,"vw":61.22046},{"c":60.79,"h":61.195,"l":60.79,"n":175,"o":61.175,"t":"2026-09-22T15:15:00Z","v":4709,"vw":61.0853},{"c":60.56,"h":60.785,"l":60.47,"n":158,"o":60.785,"t":"2026-09-22T15:30:00Z","v":3375,"vw":60.652167},{"c":60.61,"h":60.61,"l":60.44,"n":126,"o":60.56,"t":"2026-09-22T15:45:00Z","v":4288,"vw":60.536394},{"c":60.66,"h":60.762,"l":60.6,"n":66,"o":60.762,"t":"2026-09-22T16:00:00Z","v":2712,"vw":60.652491},{"c":60.615,"h":60.66,"l":60.59,"n":72,"o":60.6,"t":"2026-09-22T16:15:00Z","v":2728,"vw":60.61821},{"c":60.8725,"h":60.8725,"l":60.65,"n":207,"o":60.65,"t":"2026-09-22T16:30:00Z","v":6232,"vw":60.719912},{"c":60.85,"h":60.94,"l":60.78,"n":132,"o":60.93,"t":"2026-09-22T16:45:00Z","v":4870,"vw":60.879255},{"c":60.68,"h":60.78,"l":60.645,"n":141,"o":60.77,"t":"2026-09-22T17:00:00Z","v":3677,"vw":60.711658},{"c":60.875,"h":61.09,"l":60.66,"n":208,"o":60.67,"t":"2026-09-22T17:15:00Z","v":14332,"vw":60.951392},{"c":60.93,"h":60.93,"l":60.86,"n":107,"o":60.865,"t":"2026-09-22T17:30:00Z","v":2086,"vw":60.886272},{"c":61.02,"h":61.185,"l":60.92,"n":502,"o":60.92,"t":"2026-09-22T17:45:00Z","v":15531,"vw":61.04206},{"c":60.97,"h":61.17,"l":60.97,"n":162,"o":61.05,"t":"2026-09-22T18:00:00Z","v":6624,"vw":61.109184},{"c":60.795,"h":60.854,"l":60.795,"n":49,"o":60.854,"t":"2026-09-22T18:15:00Z","v":1382,"vw":60.83991},{"c":60.62,"h":60.81,"l":60.62,"n":267,"o":60.77,"t":"2026-09-22T18:30:00Z","v":9892,"vw":60.735094},{"c":60.745,"h":60.8667,"l":60.625,"n":129,"o":60.63,"t":"2026-09-22T18:45:00Z","v":11495,"vw":60.750001},{"c":60.8,"h":60.86,"l":60.745,"n":197,"o":60.745,"t":"2026-09-22T19:00:00Z","v":10171,"vw":60.811977},{"c":60.75,"h":60.82,"l":60.715,"n":236,"o":60.81,"t":"2026-09-22T19:15:00Z","v":6068,"vw":60.776093},{"c":60.83,"h":60.91,"l":60.73,"n":343,"o":60.73,"t":"2026-09-22T19:30:00Z","v":9913,"vw":60.822677},{"c":60.54,"h":60.9,"l":60.52,"n":1342,"o":60.9,"t":"2026-09-22T19:45:00Z","v":41645,"vw":60.650658},{"c":60.54,"h":60.61,"l":60.54,"n":28,"o":60.61,"t":"2026-09-22T20:00:00Z","v":95138,"vw":60.540082},{"c":59.255,"h":60.245,"l":59.255,"n":150,"o":59.98,"t":"2026-09-23T13:30:00Z","v":5849,"vw":59.905018},{"c":59.0325,"h":59.21,"l":58.79,"n":83,"o":58.99,"t":"2026-09-23T13:45:00Z","v":2278,"vw":58.970918},{"c":59.48,"h":59.51,"l":59.045,"n":208,"o":59.095,"t":"2026-09-23T14:00:00Z","v":4582,"vw":59.257472},{"c":59.77,"h":59.965,"l":59.52,"n":192,"o":59.55,"t":"2026-09-23T14:15:00Z","v":4331,"vw":59.730663},{"c":59.84,"h":59.965,"l":59.84,"n":78,"o":59.89,"t":"2026-09-23T14:30:00Z","v":2710,"vw":59.887917},{"c":60.06,"h":60.26,"l":59.82,"n":194,"o":59.86,"t":"2026-09-23T14:45:00Z","v":5048,"vw":60.007843},{"c":60.16,"h":60.26,"l":60.16,"n":90,"o":60.23,"t":"2026-09-23T15:00:00Z","v":1925,"vw":60.204286},{"c":60.29,"h":60.38,"l":60.26,"n":80,"o":60.37,"t":"2026-09-23T15:15:00Z","v":1474,"vw":60.313616},{"c":60.39,"h":60.39,"l":60.25,"n":149,"o":60.27,"t":"2026-09-23T15:30:00Z","v":2787,"vw":60.307391},{"c":60.465,"h":60.465,"l":60.44,"n":60,"o":60.45,"t":"2026-09-23T15:45:00Z","v":1302,"vw":60.446},{"c":60.39,"h":60.52,"l":60.39,"n":123,"o":60.52,"t":"2026-09-23T16:00:00Z","v":1824,"vw":60.432287},{"c":60.365,"h":60.48,"l":60.05,"n":289,"o":60.2625,"t":"2026-09-23T16:15:00Z","v":18714,"vw":60.206426},{"c":60.2575,"h":60.4,"l":60.245,"n":183,"o":60.4,"t":"2026-09-23T16:30:00Z","v":7096,"vw":60.304831},{"c":60.1,"h":60.27,"l":60.01,"n":205,"o":60.2,"t":"2026-09-23T16:45:00Z","v":5395,"vw":60.141472},{"c":60.08,"h":60.16,"l":59.825,"n":190,"o":60.07,"t":"2026-09-23T17:00:00Z","v":5476,"vw":60.012842},{"c":60.27,"h":60.3094,"l":60.09,"n":83,"o":60.09,"t":"2026-09-23T17:15:00Z","v":3081,"vw":60.187303},{"c":60.45,"h":60.45,"l":60.31,"n":129,"o":60.31,"t":"2026-09-23T17:30:00Z","v":3528,"vw":60.38416},{"c":60.52,"h":60.52,"l":60.44,"n":94,"o":60.5,"t":"2026-09-23T17:45:00Z","v":2354,"vw":60.463212},{"c":60.48,"h":60.7399,"l":60.48,"n":64,"o":60.7399,"t":"2026-09-23T18:00:00Z","v":1237,"vw":60.539672},{"c":60.495,"h":60.56,"l":60.4363,"n":97,"o":60.475,"t":"2026-09-23T18:15:00Z","v":2494,"vw":60.497077},{"c":60.495,"h":60.7099,"l":60.44,"n":287,"o":60.44,"t":"2026-09-23T18:30:00Z","v":10825,"vw":60.537769},{"c":60.58,"h":60.58,"l":60.495,"n":112,"o":60.495,"t":"2026-09-23T18:45:00Z","v":2227,"vw":60.547709},{"c":60.71,"h":60.75,"l":60.64,"n":420,"o":60.65,"t":"2026-09-23T19:00:00Z","v":9955,"vw":60.682937},{"c":60.7,"h":60.85,"l":60.64,"n":429,"o":60.68,"t":"2026-09-23T19:15:00Z","v":12920,"vw":60.738135},{"c":60.81,"h":60.85,"l":60.72,"n":529,"o":60.745,"t":"2026-09-23T19:30:00Z","v":15316,"vw":60.790067},{"c":60.41,"h":60.8,"l":60.37,"n":1577,"o":60.795,"t":"2026-09-23T19:45:00Z","v":68629,"vw":60.529887},{"c":60.39,"h":60.442,"l":60.39,"n":22,"o":60.442,"t":"2026-09-23T20:00:00Z","v":69479,"vw":60.390083},{"c":59.47,"h":60.56,"l":59.4,"n":83,"o":60.53,"t":"2026-09-24T13:30:00Z","v":4074,"vw":60.097229},{"c":59.88,"h":59.915,"l":59.88,"n":35,"o":59.91,"t":"2026-09-24T13:45:00Z","v":532,"vw":59.901667},{"c":59.845,"h":60.285,"l":59.7,"n":180,"o":60.04,"t":"2026-09-24T14:00:00Z","v":7692,"vw":59.905879},{"c":60.02,"h":60.56,"l":59.84,"n":260,"o":59.845,"t":"2026-09-24T14:15:00Z","v":12469,"vw":60.32323},{"c":59.86,"h":60.21,"l":59.8,"n":141,"o":60.055,"t":"2026-09-24T14:30:00Z","v":3802,"vw":59.94546},{"c":59.97,"h":60.035,"l":59.82,"n":180,"o":59.82,"t":"2026-09-24T14:45:00Z","v":5910,"vw":59.869377},{"c":59.67,"h":59.87,"l":59.6631,"n":201,"o":59.76,"t":"2026-09-24T15:00:00Z","v":5432,"vw":59.772143},{"c":59.725,"h":59.735,"l":59.645,"n":138,"o":59.645,"t":"2026-09-24T15:15:00Z","v":7913,"vw":59.670176},{"c":59.18,"h":59.92,"l":59.18,"n":390,"o":59.85,"t":"2026-09-24T15:30:00Z","v":22219,"vw":59.670074},{"c":59.22,"h":59.525,"l":59,"n":388,"o":59.04,"t":"2026-09-24T15:45:00Z","v":19984,"vw":59.267993},{"c":59.25,"h":59.29,"l":59.11,"n":79,"o":59.1801,"t":"2026-09-24T16:00:00Z","v":3096,"vw":59.178678},{"c":59.78,"h":59.96,"l":59.3,"n":304,"o":59.34,"t":"2026-09-24T16:15:00Z","v":10482,"vw":59.722642},{"c":59.86,"h":60.03,"l":59.65,"n":146,"o":59.74,"t":"2026-09-24T16:30:00Z","v":5598,"vw":59.845698},{"c":59.62,"h":59.76,"l":59.62,"n":198,"o":59.73,"t":"2026-09-24T16:45:00Z","v":6147,"vw":59.690283},{"c":59.65,"h":59.75,"l":59.55,"n":327,"o":59.565,"t":"2026-09-24T17:00:00Z","v":19087,"vw":59.628459},{"c":59.38,"h":59.69,"l":59.38,"n":232,"o":59.55,"t":"2026-09-24T17:15:00Z","v":14432,"vw":59.587662},{"c":59.43,"h":59.52,"l":59.38,"n":105,"o":59.5,"t":"2026-09-24T17:30:00Z","v":4170,"vw":59.469537},{"c":59.7,"h":59.78,"l":59.4901,"n":124,"o":59.52,"t":"2026-09-24T17:45:00Z","v":5064,"vw":59.633111},{"c":59.52,"h":59.66,"l":59.45,"n":162,"o":59.62,"t":"2026-09-24T18:00:00Z","v":4978,"vw":59.53793},{"c":59.83,"h":59.85,"l":59.56,"n":222,"o":59.56,"t":"2026-09-24T18:15:00Z","v":7389,"vw":59.715},{"c":59.58,"h":59.75,"l":59.47,"n":215,"o":59.63,"t":"2026-09-24T18:30:00Z","v":6578,"vw":59.634079},{"c":59.665,"h":59.74,"l":59.47,"n":280,"o":59.62,"t":"2026-09-24T18:45:00Z","v":12332,"vw":59.607437},{"c":59.55,"h":59.62,"l":59.5,"n":345,"o":59.59,"t":"2026-09-24T19:00:00Z","v":9219,"vw":59.543621},{"c":59.69,"h":59.69,"l":59.5,"n":328,"o":59.545,"t":"2026-09-24T19:15:00Z","v":8116,"vw":59.588863},{"c":59.76,"h":59.79,"l":59.59,"n":489,"o":59.7,"t":"2026-09-24T19:30:00Z","v":21155,"vw":59.689761},{"c":59.99,"h":60.06,"l":59.75,"n":1707,"o":59.785,"t":"2026-09-24T19:45:00Z","v":80865,"vw":59.936712},{"c":59.94,"h":59.94,"l":59.94,"n":25,"o":59.94,"t":"2026-09-24T20:00:00Z","v":85800,"vw":59.94},{"c":59.765,"h":60.04,"l":59.765,"n":41,"o":59.94,"t":"2026-09-25T13:30:00Z","v":2045,"vw":59.924312},{"c":59.92,"h":59.92,"l":59.92,"n":10,"o":59.92,"t":"2026-09-25T13:45:00Z","v":291,"vw":59.92},{"c":60.25,"h":60.33,"l":59.99,"n":117,"o":60.015,"t":"2026-09-25T14:00:00Z","v":12448,"vw":60.023139},{"c":60.59,"h":60.59,"l":60.34,"n":52,"o":60.445,"t":"2026-09-25T14:15:00Z","v":798,"vw":60.419138},{"c":60.485,"h":60.485,"l":60.485,"n":14,"o":60.485,"t":"2026-09-25T14:30:00Z","v":266,"vw":60.485},{"c":60.4173,"h":60.4173,"l":60.2,"n":153,"o":60.26,"t":"2026-09-25T14:45:00Z","v":4628,"vw":60.317401},{"c":60.55,"h":60.55,"l":60.485,"n":54,"o":60.55,"t":"2026-09-25T15:00:00Z","v":1000,"vw":60.536626},{"c":60.59,"h":60.65,"l":60.3,"n":306,"o":60.32,"t":"2026-09-25T15:15:00Z","v":12723,"vw":60.586881},{"c":60.58,"h":60.67,"l":60.49,"n":209,"o":60.595,"t":"2026-09-25T15:30:00Z","v":11137,"vw":60.533175},{"c":60.88,"h":60.88,"l":60.45,"n":299,"o":60.495,"t":"2026-09-25T15:45:00Z","v":6592,"vw":60.672805},{"c":61.15,"h":61.21,"l":60.94,"n":255,"o":60.9475,"t":"2026-09-25T16:00:00Z","v":8428,"vw":61.101879},{"c":61.11,"h":61.16,"l":60.8812,"n":314,"o":61.07,"t":"2026-09-25T16:15:00Z","v":15514,"vw":60.997091},{"c":60.98,"h":61.09,"l":60.96,"n":152,"o":61.0401,"t":"2026-09-25T16:30:00Z","v":5438,"vw":61.002797},{"c":60.85,"h":60.85,"l":60.76,"n":64,"o":60.85,"t":"2026-09-25T16:45:00Z","v":1273,"vw":60.835},{"c":60.92,"h":60.92,"l":60.765,"n":133,"o":60.775,"t":"2026-09-25T17:00:00Z","v":2968,"vw":60.870617},{"c":60.845,"h":60.96,"l":60.805,"n":241,"o":60.94,"t":"2026-09-25T17:15:00Z","v":9840,"vw":60.858361},{"c":60.8,"h":60.85,"l":60.705,"n":232,"o":60.85,"t":"2026-09-25T17:30:00Z","v":11519,"vw":60.822133},{"c":61.02,"h":61.02,"l":60.86,"n":154,"o":60.86,"t":"2026-09-25T17:45:00Z","v":3133,"vw":60.954176},{"c":61.22,"h":61.22,"l":61.04,"n":204,"o":61.08,"t":"2026-09-25T18:00:00Z","v":5333,"vw":61.077884},{"c":61.22,"h":61.33,"l":61.17,"n":215,"o":61.175,"t":"2026-09-25T18:15:00Z","v":8617,"vw":61.240029},{"c":61.2351,"h":61.2351,"l":61.14,"n":231,"o":61.22,"t":"2026-09-25T18:30:00Z","v":5897,"vw":61.196726},{"c":61.045,"h":61.265,"l":61.013,"n":250,"o":61.21,"t":"2026-09-25T18:45:00Z","v":8106,"vw":61.13367},{"c":61.39,"h":61.39,"l":61.045,"n":287,"o":61.045,"t":"2026-09-25T19:00:00Z","v":10943,"vw":61.116157},{"c":61.405,"h":61.42,"l":61.18,"n":436,"o":61.38,"t":"2026-09-25T19:15:00Z","v":25435,"vw":61.342881},{"c":61.78,"h":61.79,"l":61.395,"n":599,"o":61.395,"t":"2026-09-25T19:30:00Z","v":15094,"vw":61.607961},{"c":61.98,"h":62.075,"l":61.75,"n":1745,"o":61.79,"t":"2026-09-25T19:45:00Z","v":63719,"vw":61.950652},{"c":62.04,"h":62.04,"l":62.04,"n":25,"o":62.04,"t":"2026-09-25T20:00:00Z","v":72138,"vw":62.04},{"c":62.06,"h":62.185,"l":61.56,"n":87,"o":61.86,"t":"2026-09-28T13:30:00Z","v":3963,"vw":61.894087},{"c":61.595,"h":61.915,"l":61.595,"n":97,"o":61.85,"t":"2026-09-28T13:45:00Z","v":1942,"vw":61.804286},{"c":61.55,"h":61.55,"l":61.27,"n":67,"o":61.27,"t":"2026-09-28T14:00:00Z","v":780,"vw":61.43},{"c":61.535,"h":61.535,"l":61.1,"n":245,"o":61.48,"t":"2026-09-28T14:15:00Z","v":8135,"vw":61.280553},{"c":61.41,"h":61.575,"l":61.4,"n":110,"o":61.575,"t":"2026-09-28T14:30:00Z","v":2714,"vw":61.460714},{"c":60.99,"h":61.43,"l":60.99,"n":148,"o":61.43,"t":"2026-09-28T14:45:00Z","v":4602,"vw":61.34293},{"c":60.88,"h":61.23,"l":60.81,"n":122,"o":60.99,"t":"2026-09-28T15:00:00Z","v":3945,"vw":60.961466},{"c":60.8866,"h":60.92,"l":60.76,"n":224,"o":60.9,"t":"2026-09-28T15:15:00Z","v":8382,"vw":60.850858},{"c":60.76,"h":60.97,"l":60.76,"n":302,"o":60.89,"t":"2026-09-28T15:30:00Z","v":7998,"vw":60.912246},{"c":60.5,"h":60.675,"l":60.35,"n":275,"o":60.62,"t":"2026-09-28T15:45:00Z","v":6802,"vw":60.547856},{"c":60.55,"h":60.6,"l":60.46,"n":214,"o":60.485,"t":"2026-09-28T16:00:00Z","v":8398,"vw":60.547266},{"c":61.14,"h":61.14,"l":60.63,"n":392,"o":60.63,"t":"2026-09-28T16:15:00Z","v":8695,"vw":60.892349},{"c":60.61,"h":60.99,"l":60.39,"n":153,"o":60.99,"t":"2026-09-28T16:30:00Z","v":3390,"vw":60.738947},{"c":60.57,"h":60.79,"l":60.49,"n":163,"o":60.7,"t":"2026-09-28T16:45:00Z","v":3911,"vw":60.68825},{"c":60.95,"h":61.19,"l":60.46,"n":381,"o":60.46,"t":"2026-09-28T17:00:00Z","v":9953,"vw":60.868464},{"c":60.71,"h":60.93,"l":60.71,"n":106,"o":60.87,"t":"2026-09-28T17:15:00Z","v":2438,"vw":60.828199},{"c":60.85,"h":60.89,"l":60.67,"n":207,"o":60.69,"t":"2026-09-28T17:30:00Z","v":4998,"vw":60.767603},{"c":61.05,"h":61.05,"l":60.89,"n":160,"o":60.95,"t":"2026-09-28T17:45:00Z","v":4863,"vw":60.977996},{"c":61.1,"h":61.1,"l":60.96,"n":190,"o":60.96,"t":"2026-09-28T18:00:00Z","v":8433,"vw":61.008922},{"c":61.045,"h":61.11,"l":60.97,"n":257,"o":61.11,"t":"2026-09-28T18:15:00Z","v":6759,"vw":61.049198},{"c":61.3,"h":61.3,"l":60.96,"n":290,"o":61.04,"t":"2026-09-28T18:30:00Z","v":7736,"vw":61.154422},{"c":60.945,"h":61.355,"l":60.78,"n":362,"o":61.355,"t":"2026-09-28T18:45:00Z","v":12469,"vw":61.123787},{"c":60.881,"h":61.05,"l":60.87,"n":254,"o":60.955,"t":"2026-09-28T19:00:00Z","v":5704,"vw":60.981141},{"c":60.9,"h":60.97,"l":60.825,"n":407,"o":60.83,"t":"2026-09-28T19:15:00Z","v":13316,"vw":60.907133},{"c":60.93,"h":60.97,"l":60.83,"n":648,"o":60.9,"t":"2026-09-28T19:30:00Z","v":15838,"vw":60.90093},{"c":60.73,"h":61.02,"l":60.675,"n":1747,"o":60.935,"t":"2026-09-28T19:45:00Z","v":58697,"vw":60.861958},{"c":60.74,"h":60.79,"l":60.74,"n":43,"o":60.79,"t":"2026-09-28T20:00:00Z","v":87393,"vw":60.740062},{"c":60.31,"h":60.89,"l":60.31,"n":21,"o":60.89,"t":"2026-09-29T13:30:00Z","v":1456,"vw":60.828485},{"c":60.62,"h":60.87,"l":60.195,"n":86,"o":60.2929,"t":"2026-09-29T13:45:00Z","v":9206,"vw":60.44296},{"c":60.935,"h":61.1,"l":60.36,"n":130,"o":60.36,"t":"2026-09-29T14:00:00Z","v":4157,"vw":60.804432},{"c":60.79,"h":60.935,"l":60.74,"n":98,"o":60.935,"t":"2026-09-29T14:15:00Z","v":4575,"vw":60.85355},{"c":61.07,"h":61.07,"l":60.66,"n":148,"o":60.9,"t":"2026-09-29T14:30:00Z","v":6565,"vw":60.826444},{"c":60.905,"h":61.14,"l":60.905,"n":124,"o":60.905,"t":"2026-09-29T14:45:00Z","v":3762,"vw":61.07125},{"c":60.555,"h":60.9,"l":60.555,"n":126,"o":60.9,"t":"2026-09-29T15:00:00Z","v":4731,"vw":60.785711},{"c":60.71,"h":60.71,"l":60.44,"n":157,"o":60.56,"t":"2026-09-29T15:15:00Z","v":5172,"vw":60.597002},{"c":60.74,"h":60.924,"l":60.74,"n":146,"o":60.76,"t":"2026-09-29T15:30:00Z","v":3622,"vw":60.816213},{"c":60.73,"h":60.86,"l":60.61,"n":153,"o":60.78,"t":"2026-09-29T15:45:00Z","v":3704,"vw":60.749013},{"c":60.765,"h":60.79,"l":60.57,"n":210,"o":60.65,"t":"2026-09-29T16:00:00Z","v":11915,"vw":60.668981},{"c":60.71,"h":60.81,"l":60.66,"n":167,"o":60.7425,"t":"2026-09-29T16:15:00Z","v":5416,"vw":60.714184},{"c":60.62,"h":60.71,"l":60.61,"n":57,"o":60.66,"t":"2026-09-29T16:30:00Z","v":854,"vw":60.650476},{"c":60.6,"h":60.66,"l":60.56,"n":160,"o":60.61,"t":"2026-09-29T16:45:00Z","v":5793,"vw":60.614099},{"c":60.41,"h":60.54,"l":60.38,"n":158,"o":60.54,"t":"2026-09-29T17:00:00Z","v":4197,"vw":60.484327},{"c":60.53,"h":60.53,"l":60.34,"n":145,"o":60.395,"t":"2026-09-29T17:15:00Z","v":3768,"vw":60.465073},{"c":60.765,"h":60.765,"l":60.515,"n":222,"o":60.515,"t":"2026-09-29T17:30:00Z","v":6461,"vw":60.631283},{"c":60.73,"h":60.78,"l":60.7,"n":192,"o":60.74,"t":"2026-09-29T17:45:00Z","v":4459,"vw":60.745552},{"c":60.875,"h":61.035,"l":60.79,"n":259,"o":60.79,"t":"2026-09-29T18:00:00Z","v":6846,"vw":60.92122},{"c":60.81,"h":60.91,"l":60.735,"n":173,"o":60.91,"t":"2026-09-29T18:15:00Z","v":3243,"vw":60.8084},{"c":60.945,"h":61.045,"l":60.7,"n":393,"o":60.78,"t":"2026-09-29T18:30:00Z","v":11969,"vw":60.800822},{"c":60.9125,"h":61.0175,"l":60.83,"n":153,"o":60.96,"t":"2026-09-29T18:45:00Z","v":2878,"vw":60.929216},{"c":61.125,"h":61.15,"l":60.84,"n":274,"o":60.87,"t":"2026-09-29T19:00:00Z","v":11029,"vw":60.97957},{"c":60.81,"h":61.16,"l":60.81,"n":525,"o":61.16,"t":"2026-09-29T19:15:00Z","v":61580,"vw":61.04448},{"c":60.84,"h":61.03,"l":60.72,"n":297,"o":60.72,"t":"2026-09-29T19:30:00Z","v":6196,"vw":60.878967},{"c":60.42,"h":60.98,"l":60.355,"n":2931,"o":60.9,"t":"2026-09-29T19:45:00Z","v":202244,"vw":60.629629},{"c":60.42,"h":60.45,"l":60.42,"n":28,"o":60.45,"t":"2026-09-29T20:00:00Z","v":88176,"vw":60.420037},{"c":60.32,"h":60.97,"l":60.285,"n":110,"o":60.97,"t":"2026-09-30T13:30:00Z","v":8148,"vw":60.651711},{"c":60.38,"h":60.53,"l":60.34,"n":123,"o":60.34,"t":"2026-09-30T13:45:00Z","v":5472,"vw":60.374767},{"c":60.825,"h":60.94,"l":60.21,"n":378,"o":60.27,"t":"2026-09-30T14:00:00Z","v":69571,"vw":60.664738},{"c":60.43,"h":60.89,"l":60.43,"n":400,"o":60.71,"t":"2026-09-30T14:15:00Z","v":28054,"vw":60.699955},{"c":60.48,"h":60.55,"l":60.43,"n":164,"o":60.435,"t":"2026-09-30T14:30:00Z","v":4125,"vw":60.478958},{"c":60.58,"h":60.65,"l":60.38,"n":219,"o":60.505,"t":"2026-09-30T14:45:00Z","v":11429,"vw":60.534946},{"c":60.46,"h":60.56,"l":60.38,"n":120,"o":60.55,"t":"2026-09-30T15:00:00Z","v":5184,"vw":60.483183},{"c":60.225,"h":60.555,"l":60.225,"n":171,"o":60.5,"t":"2026-09-30T15:15:00Z","v":7352,"vw":60.390981},{"c":59.91,"h":60.235,"l":59.91,"n":150,"o":60.235,"t":"2026-09-30T15:30:00Z","v":4566,"vw":60.098423},{"c":59.88,"h":60.03,"l":59.88,"n":86,"o":60.01,"t":"2026-09-30T15:45:00Z","v":2913,"vw":59.972363},{"c":59.8,"h":59.95,"l":59.8,"n":164,"o":59.88,"t":"2026-09-30T16:00:00Z","v":4943,"vw":59.895732},{"c":59.79,"h":59.96,"l":59.69,"n":183,"o":59.69,"t":"2026-09-30T16:15:00Z","v":12658,"vw":59.787068},{"c":59.81,"h":59.86,"l":59.79,"n":99,"o":59.79,"t":"2026-09-30T16:30:00Z","v":3149,"vw":59.812282},{"c":59.75,"h":59.78,"l":59.705,"n":75,"o":59.78,"t":"2026-09-30T16:45:00Z","v":2806,"vw":59.747154},{"c":59.735,"h":59.735,"l":59.67,"n":99,"o":59.73,"t":"2026-09-30T17:00:00Z","v":3861,"vw":59.705973},{"c":59.575,"h":59.7851,"l":59.45,"n":374,"o":59.78,"t":"2026-09-30T17:15:00Z","v":31239,"vw":59.540089},{"c":59.54,"h":59.625,"l":59.54,"n":161,"o":59.5875,"t":"2026-09-30T17:30:00Z","v":12855,"vw":59.595579},{"c":59.535,"h":59.62,"l":59.5,"n":452,"o":59.57,"t":"2026-09-30T17:45:00Z","v":44343,"vw":59.569076},{"c":59.38,"h":59.59,"l":59.38,"n":372,"o":59.52,"t":"2026-09-30T18:00:00Z","v":31147,"vw":59.542549},{"c":59.29,"h":59.38,"l":59.27,"n":298,"o":59.38,"t":"2026-09-30T18:15:00Z","v":9208,"vw":59.3244},{"c":59.51,"h":59.54,"l":59.33,"n":194,"o":59.38,"t":"2026-09-30T18:30:00Z","v":7733,"vw":59.424846},{"c":59.485,"h":59.485,"l":59.385,"n":271,"o":59.48,"t":"2026-09-30T18:45:00Z","v":6007,"vw":59.442283},{"c":59.43,"h":59.66,"l":59.43,"n":326,"o":59.54,"t":"2026-09-30T19:00:00Z","v":10042,"vw":59.555974},{"c":59.55,"h":59.595,"l":59.44,"n":551,"o":59.465,"t":"2026-09-30T19:15:00Z","v":23441,"vw":59.499665},{"c":59.65,"h":59.835,"l":59.545,"n":512,"o":59.545,"t":"2026-09-30T19:30:00Z","v":21098,"vw":59.722568},{"c":59.43,"h":59.68,"l":59.29,"n":1571,"o":59.65,"t":"2026-09-30T19:45:00Z","v":85016,"vw":59.50207},{"c":59.43,"h":59.43,"l":59.43,"n":36,"o":59.43,"t":"2026-09-30T20:00:00Z","v":162139,"vw":59.43},{"c":59.43,"h":59.43,"l":59.43,"n":1,"o":59.43,"t":"2026-10-01T11:30:00Z","v":11700,"vw":59.43},{"c":58.89,"h":59.77,"l":58.89,"n":118,"o":59.53,"t":"2026-10-01T13:30:00Z","v":4823,"vw":59.372867},{"c":58.48,"h":59.02,"l":58.48,"n":177,"o":59.015,"t":"2026-10-01T13:45:00Z","v":4111,"vw":58.910313},{"c":58.57,"h":58.62,"l":58.26,"n":80,"o":58.39,"t":"2026-10-01T14:00:00Z","v":4628,"vw":58.450232},{"c":58.67,"h":58.675,"l":58.55,"n":71,"o":58.61,"t":"2026-10-01T14:15:00Z","v":3078,"vw":58.611538},{"c":58.74,"h":58.78,"l":58.54,"n":164,"o":58.61,"t":"2026-10-01T14:30:00Z","v":7277,"vw":58.636454},{"c":58.495,"h":58.77,"l":58.2901,"n":191,"o":58.77,"t":"2026-10-01T14:45:00Z","v":5342,"vw":58.484892},{"c":58.23,"h":58.39,"l":58.07,"n":162,"o":58.39,"t":"2026-10-01T15:00:00Z","v":6022,"vw":58.187593},{"c":58.105,"h":58.29,"l":58.076,"n":264,"o":58.23,"t":"2026-10-01T15:15:00Z","v":11564,"vw":58.151403},{"c":58.51,"h":58.51,"l":58.14,"n":146,"o":58.15,"t":"2026-10-01T15:30:00Z","v":3939,"vw":58.22},{"c":58.67,"h":58.67,"l":58.37,"n":144,"o":58.375,"t":"2026-10-01T15:45:00Z","v":3558,"vw":58.478573},{"c":58.74,"h":58.835,"l":58.625,"n":151,"o":58.625,"t":"2026-10-01T16:00:00Z","v":2914,"vw":58.728469},{"c":58.89,"h":59,"l":58.7,"n":304,"o":58.7,"t":"2026-10-01T16:15:00Z","v":10315,"vw":58.869798},{"c":58.92,"h":59.03,"l":58.71,"n":376,"o":58.9,"t":"2026-10-01T16:30:00Z","v":21460,"vw":58.883244},{"c":58.935,"h":59.01,"l":58.7,"n":480,"o":59.005,"t":"2026-10-01T16:45:00Z","v":16135,"vw":58.875884},{"c":58.98,"h":59.15,"l":58.85,"n":179,"o":58.935,"t":"2026-10-01T17:00:00Z","v":4463,"vw":59.064927},{"c":59.445,"h":59.445,"l":58.93,"n":543,"o":59.05,"t":"2026-10-01T17:15:00Z","v":35755,"vw":59.180438},{"c":59.62,"h":59.81,"l":59.44,"n":448,"o":59.62,"t":"2026-10-01T17:30:00Z","v":19173,"vw":59.571676},{"c":59.35,"h":59.6,"l":59.31,"n":452,"o":59.6,"t":"2026-10-01T17:45:00Z","v":23069,"vw":59.473971},{"c":59.3,"h":59.46,"l":59.17,"n":269,"o":59.24,"t":"2026-10-01T18:00:00Z","v":7667,"vw":59.334555},{"c":59.41,"h":59.54,"l":59.3,"n":277,"o":59.3,"t":"2026-10-01T18:15:00Z","v":8888,"vw":59.372583},{"c":59.58,"h":59.7275,"l":59.44,"n":175,"o":59.44,"t":"2026-10-01T18:30:00Z","v":3472,"vw":59.583864},{"c":59.535,"h":59.58,"l":59.46,"n":136,"o":59.51,"t":"2026-10-01T18:45:00Z","v":4654,"vw":59.507569},{"c":59.69,"h":59.7885,"l":59.525,"n":281,"o":59.545,"t":"2026-10-01T19:00:00Z","v":8056,"vw":59.663369},{"c":59.73,"h":59.79,"l":59.64,"n":267,"o":59.66,"t":"2026-10-01T19:15:00Z","v":8108,"vw":59.719445},{"c":59.99,"h":60,"l":59.73,"n":576,"o":59.73,"t":"2026-10-01T19:30:00Z","v":20372,"vw":59.913423},{"c":60.04,"h":60.04,"l":59.58,"n":1869,"o":59.93,"t":"2026-10-01T19:45:00Z","v":97968,"vw":59.898799},{"c":60.03,"h":60.03,"l":59.98,"n":45,"o":59.98,"t":"2026-10-01T20:00:00Z","v":147302,"vw":60.029506},{"c":60.48,"h":61.05,"l":60.24,"n":35,"o":61.05,"t":"2026-10-02T13:30:00Z","v":3441,"vw":60.827471},{"c":60.18,"h":60.88,"l":60.15,"n":81,"o":60.88,"t":"2026-10-02T13:45:00Z","v":2973,"vw":60.30518},{"c":60.85,"h":60.86,"l":59.88,"n":154,"o":60.19,"t":"2026-10-02T14:00:00Z","v":8009,"vw":60.121644},{"c":61,"h":61,"l":60.61,"n":99,"o":60.85,"t":"2026-10-02T14:15:00Z","v":5211,"vw":60.803747},{"c":61.075,"h":61.075,"l":60.59,"n":136,"o":61,"t":"2026-10-02T14:30:00Z","v":5826,"vw":60.874885},{"c":60.91,"h":61.09,"l":60.78,"n":43,"o":61.08,"t":"2026-10-02T14:45:00Z","v":1144,"vw":60.926658},{"c":60.62,"h":60.865,"l":60.475,"n":208,"o":60.77,"t":"2026-10-02T15:00:00Z","v":6415,"vw":60.653767},{"c":60.625,"h":60.68,"l":60.49,"n":161,"o":60.65,"t":"2026-10-02T15:15:00Z","v":6673,"vw":60.592105},{"c":60.75,"h":60.84,"l":60.68,"n":136,"o":60.69,"t":"2026-10-02T15:30:00Z","v":3773,"vw":60.765228},{"c":60.66,"h":60.76,"l":60.64,"n":66,"o":60.76,"t":"2026-10-02T15:45:00Z","v":1813,"vw":60.695622},{"c":60.46,"h":60.66,"l":60.46,"n":111,"o":60.65,"t":"2026-10-02T16:00:00Z","v":2854,"vw":60.563206},{"c":60.45,"h":60.64,"l":60.45,"n":80,"o":60.64,"t":"2026-10-02T16:15:00Z","v":2324,"vw":60.545385},{"c":60.745,"h":60.81,"l":60.465,"n":187,"o":60.53,"t":"2026-10-02T16:30:00Z","v":21818,"vw":60.559735},{"c":61.1,"h":61.27,"l":60.82,"n":338,"o":60.82,"t":"2026-10-02T16:45:00Z","v":11876,"vw":61.027595},{"c":61.07,"h":61.185,"l":61.06,"n":108,"o":61.135,"t":"2026-10-02T17:00:00Z","v":5892,"vw":61.089806},{"c":60.97,"h":61.14,"l":60.8,"n":156,"o":61.14,"t":"2026-10-02T17:15:00Z","v":14565,"vw":60.862897},{"c":60.78,"h":60.97,"l":60.78,"n":57,"o":60.87,"t":"2026-10-02T17:30:00Z","v":3614,"vw":60.887894},{"c":60.7501,"h":60.87,"l":60.655,"n":182,"o":60.805,"t":"2026-10-02T17:45:00Z","v":8777,"vw":60.798},{"c":60.57,"h":60.7499,"l":60.49,"n":77,"o":60.67,"t":"2026-10-02T18:00:00Z","v":2199,"vw":60.599907},{"c":60.27,"h":60.555,"l":60.24,"n":502,"o":60.5,"t":"2026-10-02T18:15:00Z","v":13368,"vw":60.33154},{"c":60.33,"h":60.33,"l":60.24,"n":245,"o":60.285,"t":"2026-10-02T18:30:00Z","v":5963,"vw":60.289263},{"c":60.295,"h":60.38,"l":60.2,"n":183,"o":60.38,"t":"2026-10-02T18:45:00Z","v":5791,"vw":60.301013},{"c":60.26,"h":60.315,"l":60.18,"n":208,"o":60.295,"t":"2026-10-02T19:00:00Z","v":7808,"vw":60.246697},{"c":60.155,"h":60.28,"l":60.08,"n":449,"o":60.2308,"t":"2026-10-02T19:15:00Z","v":17917,"vw":60.170501},{"c":60.18,"h":60.22,"l":60.15,"n":485,"o":60.155,"t":"2026-10-02T19:30:00Z","v":14013,"vw":60.193219},{"c":59.72,"h":60.3,"l":59.46,"n":1984,"o":60.18,"t":"2026-10-02T19:45:00Z","v":96548,"vw":59.904134},{"c":59.78,"h":59.78,"l":59.78,"n":25,"o":59.78,"t":"2026-10-02T20:00:00Z","v":107185,"vw":59.78},{"c":59.61,"h":59.61,"l":59.61,"n":21,"o":59.61,"t":"2026-10-05T13:30:00Z","v":1456,"vw":59.61},{"c":59.375,"h":59.405,"l":59.015,"n":116,"o":59.26,"t":"2026-10-05T13:45:00Z","v":4897,"vw":59.187006},{"c":60.3,"h":60.3,"l":59.67,"n":83,"o":59.67,"t":"2026-10-05T14:00:00Z","v":5131,"vw":59.914875},{"c":60.0425,"h":60.4075,"l":59.9772,"n":175,"o":60.055,"t":"2026-10-05T14:15:00Z","v":4406,"vw":60.150807},{"c":60.15,"h":60.17,"l":59.94,"n":179,"o":60.04,"t":"2026-10-05T14:30:00Z","v":4767,"vw":60.069981},{"c":60.32,"h":60.32,"l":60.26,"n":59,"o":60.265,"t":"2026-10-05T14:45:00Z","v":1070,"vw":60.2775},{"c":59.87,"h":60.29,"l":59.87,"n":147,"o":60.29,"t":"2026-10-05T15:00:00Z","v":13911,"vw":60.006959},{"c":59.91,"h":59.95,"l":59.89,"n":121,"o":59.94,"t":"2026-10-05T15:15:00Z","v":4087,"vw":59.929505},{"c":59.785,"h":59.935,"l":59.785,"n":150,"o":59.92,"t":"2026-10-05T15:30:00Z","v":4872,"vw":59.862169},{"c":59.9,"h":59.9,"l":59.785,"n":97,"o":59.79,"t":"2026-10-05T15:45:00Z","v":2178,"vw":59.844351},{"c":59.99,"h":59.99,"l":59.99,"n":35,"o":59.99,"t":"2026-10-05T16:00:00Z","v":823,"vw":59.99},{"c":59.89,"h":60.03,"l":59.89,"n":202,"o":59.975,"t":"2026-10-05T16:15:00Z","v":7103,"vw":59.966035},{"c":60.005,"h":60.14,"l":59.9,"n":432,"o":59.9,"t":"2026-10-05T16:30:00Z","v":30324,"vw":60.023353},{"c":59.89,"h":60.11,"l":59.89,"n":496,"o":59.99,"t":"2026-10-05T16:45:00Z","v":25933,"vw":60.006661},{"c":59.915,"h":60.07,"l":59.86,"n":187,"o":59.965,"t":"2026-10-05T17:00:00Z","v":5309,"vw":59.903242},{"c":59.86,"h":59.945,"l":59.83,"n":201,"o":59.875,"t":"2026-10-05T17:15:00Z","v":5297,"vw":59.879572},{"c":60.125,"h":60.125,"l":59.81,"n":189,"o":59.81,"t":"2026-10-05T17:30:00Z","v":5563,"vw":59.941722},{"c":60.22,"h":60.22,"l":60.09,"n":159,"o":60.11,"t":"2026-10-05T17:45:00Z","v":4151,"vw":60.144706},{"c":60.205,"h":60.36,"l":60.15,"n":348,"o":60.25,"t":"2026-10-05T18:00:00Z","v":10618,"vw":60.248532},{"c":60.39,"h":60.44,"l":60.19,"n":171,"o":60.2475,"t":"2026-10-05T18:15:00Z","v":2354,"vw":60.312813},{"c":60.455,"h":60.61,"l":60.425,"n":203,"o":60.425,"t":"2026-10-05T18:30:00Z","v":5573,"vw":60.480581},{"c":60.33,"h":60.42,"l":60.285,"n":219,"o":60.42,"t":"2026-10-05T18:45:00Z","v":7545,"vw":60.34144},{"c":60.39,"h":60.41,"l":60.27,"n":261,"o":60.285,"t":"2026-10-05T19:00:00Z","v":6525,"vw":60.345834},{"c":60.22,"h":60.42,"l":60.22,"n":397,"o":60.395,"t":"2026-10-05T19:15:00Z","v":8892,"vw":60.328715},{"c":60.1,"h":60.2,"l":59.9675,"n":421,"o":60.2,"t":"2026-10-05T19:30:00Z","v":13375,"vw":60.092731},{"c":60.17,"h":60.36,"l":59.87,"n":2089,"o":60.09,"t":"2026-10-05T19:45:00Z","v":82184,"vw":60.163603},{"c":60.18,"h":60.18,"l":60.18,"n":23,"o":60.18,"t":"2026-10-05T20:00:00Z","v":153595,"vw":60.18},{"c":60.565,"h":60.81,"l":60.55,"n":27,"o":60.81,"t":"2026-10-06T13:30:00Z","v":4009,"vw":60.756742},{"c":60.655,"h":60.67,"l":60.62,"n":54,"o":60.6284,"t":"2026-10-06T13:45:00Z","v":1742,"vw":60.639886},{"c":60.67,"h":60.895,"l":60.505,"n":407,"o":60.825,"t":"2026-10-06T14:00:00Z","v":51267,"vw":60.778171},{"c":60.41,"h":60.75,"l":60.41,"n":185,"o":60.725,"t":"2026-10-06T14:15:00Z","v":6592,"vw":60.592609},{"c":60.55,"h":60.55,"l":60.39,"n":69,"o":60.39,"t":"2026-10-06T14:30:00Z","v":1535,"vw":60.473571},{"c":60.42,"h":60.6,"l":60.39,"n":145,"o":60.58,"t":"2026-10-06T14:45:00Z","v":2504,"vw":60.509704},{"c":60.58,"h":60.64,"l":60.57,"n":135,"o":60.58,"t":"2026-10-06T15:00:00Z","v":6601,"vw":60.591522},{"c":60.77,"h":60.82,"l":60.6548,"n":237,"o":60.75,"t":"2026-10-06T15:15:00Z","v":7242,"vw":60.779315},{"c":60.74,"h":60.745,"l":60.68,"n":134,"o":60.73,"t":"2026-10-06T15:30:00Z","v":2772,"vw":60.721483},{"c":60.78,"h":60.78,"l":60.74,"n":64,"o":60.74,"t":"2026-10-06T15:45:00Z","v":1717,"vw":60.750464},{"c":60.665,"h":60.74,"l":60.595,"n":150,"o":60.74,"t":"2026-10-06T16:00:00Z","v":4651,"vw":60.690795},{"c":60.61,"h":60.65,"l":60.3004,"n":347,"o":60.64,"t":"2026-10-06T16:15:00Z","v":32111,"vw":60.477197},{"c":60.555,"h":60.64,"l":60.49,"n":199,"o":60.61,"t":"2026-10-06T16:30:00Z","v":6371,"vw":60.58289},{"c":60.57,"h":60.57,"l":60.485,"n":69,"o":60.5,"t":"2026-10-06T16:45:00Z","v":2086,"vw":60.520973},{"c":60.67,"h":60.67,"l":60.54,"n":143,"o":60.55,"t":"2026-10-06T17:00:00Z","v":3799,"vw":60.614444},{"c":60.53,"h":60.66,"l":60.5,"n":198,"o":60.625,"t":"2026-10-06T17:15:00Z","v":3785,"vw":60.565023},{"c":60.5101,"h":60.58,"l":60.5101,"n":59,"o":60.58,"t":"2026-10-06T17:30:00Z","v":1213,"vw":60.533032},{"c":60.44,"h":60.57,"l":60.44,"n":166,"o":60.54,"t":"2026-10-06T17:45:00Z","v":3174,"vw":60.508571},{"c":60.42,"h":60.45,"l":60.35,"n":161,"o":60.44,"t":"2026-10-06T18:00:00Z","v":4143,"vw":60.406287},{"c":60.38,"h":60.4547,"l":60.36,"n":78,"o":60.4492,"t":"2026-10-06T18:15:00Z","v":1911,"vw":60.403547},{"c":60.495,"h":60.515,"l":60.45,"n":115,"o":60.48,"t":"2026-10-06T18:30:00Z","v":3040,"vw":60.501493},{"c":60.555,"h":60.555,"l":60.44,"n":136,"o":60.495,"t":"2026-10-06T18:45:00Z","v":5004,"vw":60.47774},{"c":60.59,"h":60.68,"l":60.555,"n":159,"o":60.555,"t":"2026-10-06T19:00:00Z","v":3280,"vw":60.638298},{"c":60.44,"h":60.59,"l":60.42,"n":301,"o":60.59,"t":"2026-10-06T19:15:00Z","v":7855,"vw":60.470798},{"c":60.54,"h":60.54,"l":60.41,"n":354,"o":60.415,"t":"2026-10-06T19:30:00Z","v":7031,"vw":60.48416},{"c":60.76,"h":60.83,"l":60.52,"n":1426,"o":60.52,"t":"2026-10-06T19:45:00Z","v":43700,"vw":60.662702},{"c":60.76,"h":60.76,"l":60.76,"n":34,"o":60.76,"t":"2026-10-06T20:00:00Z","v":85148,"vw":60.76},{"c":59.3,"h":59.93,"l":59.3,"n":85,"o":59.57,"t":"2026-10-07T13:30:00Z","v":5206,"vw":59.591144},{"c":59.36,"h":59.45,"l":59.32,"n":61,"o":59.41,"t":"2026-10-07T13:45:00Z","v":3653,"vw":59.393286},{"c":59.46,"h":59.51,"l":59.395,"n":58,"o":59.395,"t":"2026-10-07T14:00:00Z","v":3327,"vw":59.415664},{"c":59.435,"h":59.435,"l":59.27,"n":45,"o":59.39,"t":"2026-10-07T14:15:00Z","v":2632,"vw":59.390833},{"c":58.82,"h":59.435,"l":58.82,"n":295,"o":59.435,"t":"2026-10-07T14:30:00Z","v":12931,"vw":59.156138},{"c":58.355,"h":58.89,"l":58.29,"n":202,"o":58.89,"t":"2026-10-07T14:45:00Z","v":5420,"vw":58.51143},{"c":58.26,"h":58.335,"l":58.04,"n":404,"o":58.3,"t":"2026-10-07T15:00:00Z","v":15507,"vw":58.217012},{"c":58.005,"h":58.235,"l":57.98,"n":157,"o":58.215,"t":"2026-10-07T15:15:00Z","v":8209,"vw":58.144434},{"c":58.3,"h":58.33,"l":57.9501,"n":422,"o":58.05,"t":"2026-10-07T15:30:00Z","v":40195,"vw":58.08012},{"c":58,"h":58.23,"l":57.9,"n":608,"o":58.2,"t":"2026-10-07T15:45:00Z","v":36446,"vw":58.040586},{"c":57.825,"h":58.11,"l":57.78,"n":320,"o":58.08,"t":"2026-10-07T16:00:00Z","v":12046,"vw":57.944268},{"c":57.9,"h":57.96,"l":57.825,"n":280,"o":57.825,"t":"2026-10-07T16:15:00Z","v":10564,"vw":57.8821},{"c":58.0625,"h":58.11,"l":57.9,"n":248,"o":57.9,"t":"2026-10-07T16:30:00Z","v":6928,"vw":57.971791},{"c":57.7175,"h":58.02,"l":57.715,"n":196,"o":58.02,"t":"2026-10-07T16:45:00Z","v":5476,"vw":57.884894},{"c":57.845,"h":57.932,"l":57.715,"n":330,"o":57.7175,"t":"2026-10-07T17:00:00Z","v":8864,"vw":57.841111},{"c":58.01,"h":58.02,"l":57.865,"n":231,"o":57.91,"t":"2026-10-07T17:15:00Z","v":5149,"vw":57.973525},{"c":58.095,"h":58.1,"l":57.97,"n":188,"o":57.98,"t":"2026-10-07T17:30:00Z","v":4471,"vw":58.036625},{"c":58.115,"h":58.14,"l":58.05,"n":287,"o":58.095,"t":"2026-10-07T17:45:00Z","v":10124,"vw":58.097081},{"c":58.1,"h":58.21,"l":58.075,"n":324,"o":58.16,"t":"2026-10-07T18:00:00Z","v":8205,"vw":58.148775},{"c":58.11,"h":58.12,"l":58.07,"n":145,"o":58.12,"t":"2026-10-07T18:15:00Z","v":4511,"vw":58.099115},{"c":58.115,"h":58.13,"l":57.99,"n":269,"o":58.08,"t":"2026-10-07T18:30:00Z","v":8923,"vw":58.047799},{"c":58.17,"h":58.17,"l":58.075,"n":214,"o":58.135,"t":"2026-10-07T18:45:00Z","v":5730,"vw":58.135857},{"c":58.185,"h":58.2,"l":58.07,"n":316,"o":58.14,"t":"2026-10-07T19:00:00Z","v":9769,"vw":58.140148},{"c":58.57,"h":58.61,"l":58.14,"n":424,"o":58.16,"t":"2026-10-07T19:15:00Z","v":14466,"vw":58.40675},{"c":58.44,"h":58.645,"l":58.43,"n":665,"o":58.59,"t":"2026-10-07T19:30:00Z","v":21648,"vw":58.509094},{"c":58.47,"h":58.61,"l":58.225,"n":2116,"o":58.475,"t":"2026-10-07T19:45:00Z","v":88142,"vw":58.408377},{"c":58.47,"h":58.47,"l":58.47,"n":43,"o":58.47,"t":"2026-10-07T20:00:00Z","v":131391,"vw":58.47},{"c":57.87,"h":57.87,"l":57.62,"n":46,"o":57.62,"t":"2026-10-08T13:30:00Z","v":4037,"vw":57.666945},{"c":58.03,"h":58.03,"l":57.905,"n":78,"o":57.905,"t":"2026-10-08T13:45:00Z","v":4589,"vw":58.013266},{"c":57.98,"h":58.37,"l":57.97,"n":279,"o":58.03,"t":"2026-10-08T14:00:00Z","v":14764,"vw":58.103249},{"c":58.41,"h":58.69,"l":58.06,"n":276,"o":58.06,"t":"2026-10-08T14:15:00Z","v":12894,"vw":58.278738},{"c":58.16,"h":58.475,"l":58.04,"n":184,"o":58.475,"t":"2026-10-08T14:30:00Z","v":3253,"vw":58.27625},{"c":58.17,"h":58.25,"l":58,"n":175,"o":58.08,"t":"2026-10-08T14:45:00Z","v":5609,"vw":58.161956},{"c":58.01,"h":58.25,"l":58.01,"n":293,"o":58.25,"t":"2026-10-08T15:00:00Z","v":6242,"vw":58.158257},{"c":57.98,"h":57.98,"l":57.77,"n":176,"o":57.83,"t":"2026-10-08T15:15:00Z","v":5353,"vw":57.871038},{"c":57.78,"h":58.04,"l":57.76,"n":254,"o":58.01,"t":"2026-10-08T15:30:00Z","v":9476,"vw":57.88846},{"c":57.94,"h":57.94,"l":57.76,"n":322,"o":57.845,"t":"2026-10-08T15:45:00Z","v":9872,"vw":57.857065},{"c":58.115,"h":58.22,"l":57.86,"n":369,"o":57.94,"t":"2026-10-08T16:00:00Z","v":11330,"vw":58.025184},{"c":58.33,"h":58.76,"l":58.17,"n":616,"o":58.17,"t":"2026-10-08T16:15:00Z","v":20827,"vw":58.507635},{"c":58.54,"h":58.54,"l":58.4,"n":197,"o":58.44,"t":"2026-10-08T16:30:00Z","v":6386,"vw":58.466634},{"c":58.75,"h":58.75,"l":58.38,"n":425,"o":58.52,"t":"2026-10-08T16:45:00Z","v":16673,"vw":58.490932},{"c":58.73,"h":58.78,"l":58.395,"n":507,"o":58.705,"t":"2026-10-08T17:00:00Z","v":26457,"vw":58.594241},{"c":58.52,"h":58.705,"l":58.32,"n":339,"o":58.62,"t":"2026-10-08T17:15:00Z","v":18412,"vw":58.455531},{"c":58.72,"h":58.75,"l":58.46,"n":321,"o":58.49,"t":"2026-10-08T17:30:00Z","v":9267,"vw":58.65741},{"c":58.54,"h":58.82,"l":58.54,"n":270,"o":58.75,"t":"2026-10-08T17:45:00Z","v":6900,"vw":58.644344},{"c":58.515,"h":58.59,"l":58.5,"n":204,"o":58.54,"t":"2026-10-08T18:00:00Z","v":5998,"vw":58.547147},{"c":58.45,"h":58.57,"l":58.395,"n":246,"o":58.56,"t":"2026-10-08T18:15:00Z","v":7017,"vw":58.495977},{"c":58.29,"h":58.46,"l":58.29,"n":294,"o":58.46,"t":"2026-10-08T18:30:00Z","v":8902,"vw":58.326798},{"c":58.12,"h":58.265,"l":58.12,"n":418,"o":58.25,"t":"2026-10-08T18:45:00Z","v":11525,"vw":58.20988},{"c":58.395,"h":58.42,"l":58.1,"n":414,"o":58.125,"t":"2026-10-08T19:00:00Z","v":11606,"vw":58.276279},{"c":58.355,"h":58.45,"l":58.32,"n":558,"o":58.395,"t":"2026-10-08T19:15:00Z","v":18002,"vw":58.385929},{"c":58.22,"h":58.355,"l":58.11,"n":601,"o":58.355,"t":"2026-10-08T19:30:00Z","v":18497,"vw":58.276741},{"c":58.46,"h":58.49,"l":58.22,"n":1682,"o":58.24,"t":"2026-10-08T19:45:00Z","v":68296,"vw":58.351624},{"c":58.46,"h":58.46,"l":58.42,"n":27,"o":58.42,"t":"2026-10-08T20:00:00Z","v":97787,"vw":58.459951},{"c":58.225,"h":59.16,"l":58.04,"n":71,"o":58.64,"t":"2026-10-09T13:30:00Z","v":6040,"vw":58.539068},{"c":58.055,"h":58.36,"l":57.85,"n":32,"o":58.01,"t":"2026-10-09T13:45:00Z","v":1409,"vw":58.08191},{"c":58.08,"h":58.08,"l":57.82,"n":136,"o":58.055,"t":"2026-10-09T14:00:00Z","v":8287,"vw":58.007877},{"c":57.77,"h":57.91,"l":57.77,"n":83,"o":57.91,"t":"2026-10-09T14:30:00Z","v":3534,"vw":57.877069},{"c":57.71,"h":57.89,"l":57.7,"n":48,"o":57.775,"t":"2026-10-09T14:45:00Z","v":1715,"vw":57.788619},{"c":57.63,"h":57.83,"l":57.61,"n":246,"o":57.775,"t":"2026-10-09T15:00:00Z","v":8580,"vw":57.713213},{"c":57.685,"h":57.73,"l":57.65,"n":86,"o":57.66,"t":"2026-10-09T15:15:00Z","v":4106,"vw":57.698116},{"c":57.7,"h":57.76,"l":57.65,"n":146,"o":57.65,"t":"2026-10-09T15:30:00Z","v":4085,"vw":57.710682},{"c":57.755,"h":57.78,"l":57.7,"n":71,"o":57.7,"t":"2026-10-09T15:45:00Z","v":1924,"vw":57.743333},{"c":57.74,"h":57.82,"l":57.7,"n":100,"o":57.8,"t":"2026-10-09T16:00:00Z","v":9947,"vw":57.763372},{"c":57.715,"h":57.755,"l":57.625,"n":184,"o":57.755,"t":"2026-10-09T16:15:00Z","v":4500,"vw":57.674861},{"c":57.55,"h":57.715,"l":57.55,"n":100,"o":57.71,"t":"2026-10-09T16:30:00Z","v":2356,"vw":57.627072},{"c":57.71,"h":57.71,"l":57.5,"n":250,"o":57.52,"t":"2026-10-09T16:45:00Z","v":10547,"vw":57.5787},{"c":57.675,"h":57.79,"l":57.67,"n":183,"o":57.67,"t":"2026-10-09T17:00:00Z","v":4223,"vw":57.722408},{"c":57.84,"h":57.84,"l":57.68,"n":252,"o":57.68,"t":"2026-10-09T17:15:00Z","v":8650,"vw":57.740601},{"c":57.805,"h":57.89,"l":57.76,"n":177,"o":57.805,"t":"2026-10-09T17:30:00Z","v":5245,"vw":57.816291},{"c":57.845,"h":57.87,"l":57.815,"n":133,"o":57.815,"t":"2026-10-09T17:45:00Z","v":3245,"vw":57.840258},{"c":57.845,"h":57.89,"l":57.8,"n":186,"o":57.82,"t":"2026-10-09T18:00:00Z","v":4959,"vw":57.853022},{"c":57.87,"h":57.87,"l":57.72,"n":263,"o":57.81,"t":"2026-10-09T18:15:00Z","v":7793,"vw":57.773762},{"c":57.775,"h":57.9,"l":57.76,"n":148,"o":57.86,"t":"2026-10-09T18:30:00Z","v":3970,"vw":57.815169},{"c":57.93,"h":57.98,"l":57.77,"n":339,"o":57.77,"t":"2026-10-09T18:45:00Z","v":11098,"vw":57.916301},{"c":57.935,"h":57.96,"l":57.92,"n":180,"o":57.96,"t":"2026-10-09T19:00:00Z","v":4047,"vw":57.945778},{"c":57.8,"h":57.96,"l":57.78,"n":347,"o":57.96,"t":"2026-10-09T19:15:00Z","v":12393,"vw":57.883166},{"c":57.735,"h":57.81,"l":57.6825,"n":474,"o":57.77,"t":"2026-10-09T19:30:00Z","v":13882,"vw":57.739801},{"c":57.82,"h":57.82,"l":57.6,"n":1649,"o":57.72,"t":"2026-10-09T19:45:00Z","v":58038,"vw":57.703588},{"c":57.83,"h":57.83,"l":57.83,"n":31,"o":57.83,"t":"2026-10-09T20:00:00Z","v":57748,"vw":57.83},{"c":57.18,"h":57.49,"l":57.18,"n":68,"o":57.38,"t":"2026-10-12T13:30:00Z","v":6034,"vw":57.419919},{"c":57.125,"h":57.375,"l":57.09,"n":94,"o":57.375,"t":"2026-10-12T13:45:00Z","v":5636,"vw":57.295676},{"c":57.13,"h":57.44,"l":57.13,"n":197,"o":57.17,"t":"2026-10-12T14:00:00Z","v":9617,"vw":57.275689},{"c":57.1425,"h":57.1425,"l":57.12,"n":99,"o":57.13,"t":"2026-10-12T14:15:00Z","v":3270,"vw":57.134672},{"c":57.17,"h":57.25,"l":57.14,"n":114,"o":57.14,"t":"2026-10-12T14:30:00Z","v":3503,"vw":57.177258},{"c":57.085,"h":57.11,"l":56.985,"n":179,"o":57.09,"t":"2026-10-12T14:45:00Z","v":4954,"vw":57.070498},{"c":57.08,"h":57.14,"l":57,"n":219,"o":57.12,"t":"2026-10-12T15:00:00Z","v":6813,"vw":57.074373},{"c":57.16,"h":57.16,"l":57.03,"n":141,"o":57.085,"t":"2026-10-12T15:15:00Z","v":3125,"vw":57.106351},{"c":57.29,"h":57.29,"l":57.15,"n":178,"o":57.15,"t":"2026-10-12T15:30:00Z","v":3288,"vw":57.246782},{"c":57.275,"h":57.3,"l":57.275,"n":51,"o":57.3,"t":"2026-10-12T15:45:00Z","v":1036,"vw":57.290824},{"c":57.24,"h":57.24,"l":57.24,"n":11,"o":57.24,"t":"2026-10-12T16:00:00Z","v":415,"vw":57.24},{"c":57.11,"h":57.28,"l":57.11,"n":164,"o":57.26,"t":"2026-10-12T16:15:00Z","v":4073,"vw":57.236018},{"c":57.26,"h":57.2899,"l":57.165,"n":175,"o":57.21,"t":"2026-10-12T16:30:00Z","v":4412,"vw":57.230944},{"c":57.125,"h":57.23,"l":57.12,"n":181,"o":57.23,"t":"2026-10-12T16:45:00Z","v":2827,"vw":57.167222},{"c":57.13,"h":57.13,"l":57.02,"n":119,"o":57.08,"t":"2026-10-12T17:00:00Z","v":2413,"vw":57.098297},{"c":57.2,"h":57.22,"l":57.09,"n":260,"o":57.12,"t":"2026-10-12T17:15:00Z","v":6178,"vw":57.151886},{"c":56.97,"h":57.23,"l":56.97,"n":193,"o":57.23,"t":"2026-10-12T17:30:00Z","v":4743,"vw":57.120233},{"c":57,"h":57.05,"l":56.95,"n":177,"o":56.975,"t":"2026-10-12T17:45:00Z","v":4349,"vw":56.998727},{"c":56.955,"h":57.015,"l":56.93,"n":172,"o":57.01,"t":"2026-10-12T18:00:00Z","v":6143,"vw":56.964376},{"c":56.85,"h":56.97,"l":56.85,"n":230,"o":56.97,"t":"2026-10-12T18:15:00Z","v":6468,"vw":56.895751},{"c":56.83,"h":56.92,"l":56.815,"n":157,"o":56.89,"t":"2026-10-12T18:30:00Z","v":7749,"vw":56.849405},{"c":56.79,"h":56.81,"l":56.76,"n":266,"o":56.81,"t":"2026-10-12T18:45:00Z","v":8514,"vw":56.779239},{"c":56.59,"h":56.82,"l":56.555,"n":339,"o":56.785,"t":"2026-10-12T19:00:00Z","v":7601,"vw":56.654774},{"c":56.685,"h":56.69,"l":56.52,"n":266,"o":56.545,"t":"2026-10-12T19:15:00Z","v":7916,"vw":56.627875},{"c":56.67,"h":56.795,"l":56.64,"n":613,"o":56.7,"t":"2026-10-12T19:30:00Z","v":14529,"vw":56.717052},{"c":56.42,"h":56.67,"l":56.4,"n":1708,"o":56.65,"t":"2026-10-12T19:45:00Z","v":63512,"vw":56.543041},{"c":56.43,"h":56.48,"l":56.43,"n":40,"o":56.46,"t":"2026-10-12T20:00:00Z","v":79105,"vw":56.430243},{"c":57.03,"h":57.2,"l":56.71,"n":72,"o":56.89,"t":"2026-10-13T13:30:00Z","v":8567,"vw":56.921377},{"c":56.36,"h":57.13,"l":56.36,"n":85,"o":57.13,"t":"2026-10-13T13:45:00Z","v":6433,"vw":56.629971},{"c":56.425,"h":56.425,"l":56.09,"n":97,"o":56.09,"t":"2026-10-13T14:00:00Z","v":11412,"vw":56.30915},{"c":56.71,"h":56.71,"l":56.43,"n":108,"o":56.43,"t":"2026-10-13T14:15:00Z","v":2980,"vw":56.611088},{"c":56.775,"h":56.775,"l":56.48,"n":84,"o":56.73,"t":"2026-10-13T14:30:00Z","v":2930,"vw":56.650556},{"c":56.745,"h":56.81,"l":56.56,"n":207,"o":56.72,"t":"2026-10-13T14:45:00Z","v":9745,"vw":56.699688},{"c":56.8,"h":56.895,"l":56.705,"n":213,"o":56.705,"t":"2026-10-13T15:00:00Z","v":5650,"vw":56.7899},{"c":56.655,"h":56.79,"l":56.42,"n":243,"o":56.78,"t":"2026-10-13T15:15:00Z","v":24310,"vw":56.504824},{"c":56.46,"h":56.67,"l":56.46,"n":195,"o":56.61,"t":"2026-10-13T15:30:00Z","v":4189,"vw":56.563141},{"c":56.55,"h":56.55,"l":56.4,"n":210,"o":56.43,"t":"2026-10-13T15:45:00Z","v":8913,"vw":56.444673},{"c":56.57,"h":56.59,"l":56.52,"n":132,"o":56.52,"t":"2026-10-13T16:00:00Z","v":4042,"vw":56.56375},{"c":56.605,"h":56.695,"l":56.55,"n":262,"o":56.585,"t":"2026-10-13T16:15:00Z","v":7330,"vw":56.606043},{"c":56.725,"h":56.76,"l":56.605,"n":171,"o":56.605,"t":"2026-10-13T16:30:00Z","v":6412,"vw":56.681219},{"c":56.865,"h":56.87,"l":56.67,"n":148,"o":56.725,"t":"2026-10-13T16:45:00Z","v":3543,"vw":56.734195},{"c":56.69,"h":56.81,"l":56.685,"n":237,"o":56.81,"t":"2026-10-13T17:00:00Z","v":9665,"vw":56.731429},{"c":56.68,"h":56.75,"l":56.66,"n":205,"o":56.685,"t":"2026-10-13T17:15:00Z","v":7321,"vw":56.709678},{"c":56.65,"h":56.72,"l":56.63,"n":182,"o":56.68,"t":"2026-10-13T17:30:00Z","v":5039,"vw":56.673788},{"c":56.5,"h":56.62,"l":56.38,"n":273,"o":56.62,"t":"2026-10-13T17:45:00Z","v":10201,"vw":56.476485},{"c":56.66,"h":56.68,"l":56.5,"n":270,"o":56.5,"t":"2026-10-13T18:00:00Z","v":6517,"vw":56.589418},{"c":56.67,"h":56.7,"l":56.565,"n":221,"o":56.58,"t":"2026-10-13T18:15:00Z","v":7165,"vw":56.637215},{"c":56.79,"h":56.83,"l":56.63,"n":241,"o":56.69,"t":"2026-10-13T18:30:00Z","v":5934,"vw":56.715483},{"c":56.73,"h":56.84,"l":56.73,"n":380,"o":56.78,"t":"2026-10-13T18:45:00Z","v":13737,"vw":56.80098},{"c":56.785,"h":56.79,"l":56.68,"n":393,"o":56.735,"t":"2026-10-13T19:00:00Z","v":12860,"vw":56.727202},{"c":56.715,"h":56.83,"l":56.7,"n":410,"o":56.8,"t":"2026-10-13T19:15:00Z","v":8637,"vw":56.759134},{"c":56.62,"h":56.78,"l":56.56,"n":764,"o":56.715,"t":"2026-10-13T19:30:00Z","v":19048,"vw":56.677258},{"c":56.61,"h":56.83,"l":56.53,"n":1773,"o":56.62,"t":"2026-10-13T19:45:00Z","v":70194,"vw":56.669685},{"c":56.54,"h":56.54,"l":56.54,"n":47,"o":56.54,"t":"2026-10-13T20:00:00Z","v":83056,"vw":56.54},{"c":55.59,"h":55.6,"l":55.59,"n":5,"o":55.6,"t":"2026-10-14T12:30:00Z","v":400,"vw":55.594098},{"c":55.93,"h":56.5,"l":55,"n":144,"o":55.91,"t":"2026-10-14T13:30:00Z","v":10671,"vw":55.97363},{"c":56.37,"h":56.6,"l":55.985,"n":171,"o":56.22,"t":"2026-10-14T13:45:00Z","v":19510,"vw":56.268655},{"c":56.655,"h":56.655,"l":56.185,"n":298,"o":56.29,"t":"2026-10-14T14:00:00Z","v":10070,"vw":56.42734},{"c":56.5975,"h":56.665,"l":56.28,"n":249,"o":56.665,"t":"2026-10-14T14:15:00Z","v":14829,"vw":56.501059},{"c":56.62,"h":56.62,"l":56.38,"n":153,"o":56.49,"t":"2026-10-14T14:30:00Z","v":5208,"vw":56.510937},{"c":56.34,"h":56.4433,"l":56.24,"n":253,"o":56.4433,"t":"2026-10-14T14:45:00Z","v":9000,"vw":56.315892},{"c":56.235,"h":56.31,"l":56.215,"n":108,"o":56.31,"t":"2026-10-14T15:00:00Z","v":2787,"vw":56.264006},{"c":56.4,"h":56.4,"l":56.2,"n":328,"o":56.3099,"t":"2026-10-14T15:15:00Z","v":19793,"vw":56.270523},{"c":56.035,"h":56.405,"l":56.035,"n":219,"o":56.405,"t":"2026-10-14T15:30:00Z","v":7237,"vw":56.291946},{"c":56.05,"h":56.16,"l":56.03,"n":96,"o":56.15,"t":"2026-10-14T15:45:00Z","v":2720,"vw":56.075},{"c":56.08,"h":56.15,"l":56.055,"n":287,"o":56.06,"t":"2026-10-14T16:00:00Z","v":6067,"vw":56.0898},{"c":55.75,"h":56.06,"l":55.7,"n":274,"o":56.06,"t":"2026-10-14T16:15:00Z","v":12731,"vw":55.940169},{"c":55.93,"h":55.995,"l":55.82,"n":286,"o":55.82,"t":"2026-10-14T16:30:00Z","v":6863,"vw":55.918087},{"c":55.92,"h":55.92,"l":55.83,"n":202,"o":55.89,"t":"2026-10-14T16:45:00Z","v":4722,"vw":55.875939},{"c":55.85,"h":55.94,"l":55.84,"n":104,"o":55.94,"t":"2026-10-14T17:00:00Z","v":4008,"vw":55.882445},{"c":55.83,"h":55.95,"l":55.81,"n":377,"o":55.82,"t":"2026-10-14T17:15:00Z","v":10937,"vw":55.871747},{"c":55.8044,"h":55.91,"l":55.7543,"n":197,"o":55.88,"t":"2026-10-14T17:30:00Z","v":5573,"vw":55.848656},{"c":55.63,"h":55.75,"l":55.56,"n":224,"o":55.75,"t":"2026-10-14T17:45:00Z","v":9256,"vw":55.68464},{"c":55.72,"h":55.72,"l":55.56,"n":340,"o":55.62,"t":"2026-10-14T18:00:00Z","v":10848,"vw":55.623744},{"c":55.78,"h":55.8,"l":55.69,"n":337,"o":55.69,"t":"2026-10-14T18:15:00Z","v":9424,"vw":55.75297},{"c":55.75,"h":55.86,"l":55.68,"n":332,"o":55.7675,"t":"2026-10-14T18:30:00Z","v":10472,"vw":55.800367},{"c":55.89,"h":55.89,"l":55.75,"n":535,"o":55.76,"t":"2026-10-14T18:45:00Z","v":28130,"vw":55.832335},{"c":55.76,"h":55.905,"l":55.71,"n":498,"o":55.905,"t":"2026-10-14T19:00:00Z","v":16027,"vw":55.807709},{"c":55.94,"h":56.03,"l":55.7599,"n":990,"o":55.76,"t":"2026-10-14T19:15:00Z","v":36431,"vw":55.939419},{"c":55.94,"h":56.0575,"l":55.805,"n":783,"o":55.93,"t":"2026-10-14T19:30:00Z","v":25278,"vw":55.942967},{"c":55.84,"h":56.21,"l":55.82,"n":2927,"o":55.93,"t":"2026-10-14T19:45:00Z","v":226642,"vw":55.973457},{"c":55.84,"h":55.84,"l":55.84,"n":37,"o":55.84,"t":"2026-10-14T20:00:00Z","v":103774,"vw":55.84},{"c":56.71,"h":56.725,"l":56.26,"n":186,"o":56.26,"t":"2026-10-15T13:30:00Z","v":44469,"vw":56.50089},{"c":57.39,"h":57.39,"l":56.71,"n":171,"o":56.71,"t":"2026-10-15T13:45:00Z","v":11099,"vw":56.89811},{"c":57.245,"h":57.69,"l":57.235,"n":487,"o":57.55,"t":"2026-10-15T14:00:00Z","v":15171,"vw":57.427805},{"c":57.33,"h":57.44,"l":57.19,"n":206,"o":57.4,"t":"2026-10-15T14:15:00Z","v":4449,"vw":57.322262},{"c":57.615,"h":57.63,"l":57.07,"n":503,"o":57.07,"t":"2026-10-15T14:30:00Z","v":78902,"vw":57.451178},{"c":57.245,"h":57.79,"l":57.14,"n":559,"o":57.615,"t":"2026-10-15T14:45:00Z","v":34730,"vw":57.555911},{"c":57.465,"h":57.52,"l":57.255,"n":268,"o":57.255,"t":"2026-10-15T15:00:00Z","v":12832,"vw":57.355995},{"c":57.37,"h":57.465,"l":57.33,"n":194,"o":57.465,"t":"2026-10-15T15:15:00Z","v":6801,"vw":57.38782},{"c":57.245,"h":57.44,"l":56.97,"n":513,"o":57.44,"t":"2026-10-15T15:30:00Z","v":24195,"vw":57.116808},{"c":57.43,"h":57.43,"l":57.22,"n":205,"o":57.235,"t":"2026-10-15T15:45:00Z","v":7908,"vw":57.303917},{"c":57.15,"h":57.63,"l":57.15,"n":354,"o":57.425,"t":"2026-10-15T16:00:00Z","v":19265,"vw":57.454986},{"c":57.17,"h":57.23,"l":57.14,"n":108,"o":57.16,"t":"2026-10-15T16:15:00Z","v":3637,"vw":57.187727},{"c":57.05,"h":57.2,"l":57.05,"n":205,"o":57.12,"t":"2026-10-15T16:30:00Z","v":6019,"vw":57.104899},{"c":56.87,"h":57.09,"l":56.8,"n":121,"o":57.09,"t":"2026-10-15T16:45:00Z","v":3329,"vw":56.918447},{"c":56.935,"h":56.935,"l":56.83,"n":274,"o":56.89,"t":"2026-10-15T17:00:00Z","v":7998,"vw":56.884154},{"c":57.12,"h":57.13,"l":56.99,"n":194,"o":56.99,"t":"2026-10-15T17:15:00Z","v":6599,"vw":57.076397},{"c":57.12,"h":57.16,"l":57.08,"n":214,"o":57.1,"t":"2026-10-15T17:30:00Z","v":5569,"vw":57.119409},{"c":57.39,"h":57.39,"l":57.155,"n":328,"o":57.155,"t":"2026-10-15T17:45:00Z","v":11903,"vw":57.258578},{"c":57.385,"h":57.56,"l":57.38,"n":293,"o":57.39,"t":"2026-10-15T18:00:00Z","v":9615,"vw":57.452392},{"c":57.28,"h":57.43,"l":57.28,"n":229,"o":57.43,"t":"2026-10-15T18:15:00Z","v":6551,"vw":57.35756},{"c":57.705,"h":57.745,"l":57.295,"n":428,"o":57.32,"t":"2026-10-15T18:30:00Z","v":17298,"vw":57.564203},{"c":57.735,"h":57.82,"l":57.63,"n":396,"o":57.695,"t":"2026-10-15T18:45:00Z","v":14329,"vw":57.737633},{"c":57.69,"h":57.8,"l":57.67,"n":388,"o":57.78,"t":"2026-10-15T19:00:00Z","v":11290,"vw":57.706716},{"c":57.64,"h":57.73,"l":57.64,"n":341,"o":57.71,"t":"2026-10-15T19:15:00Z","v":9341,"vw":57.676226},{"c":57.78,"h":57.81,"l":57.545,"n":753,"o":57.64,"t":"2026-10-15T19:30:00Z","v":26415,"vw":57.653618},{"c":57.78,"h":57.84,"l":57.54,"n":1872,"o":57.775,"t":"2026-10-15T19:45:00Z","v":79781,"vw":57.707584},{"c":57.75,"h":57.75,"l":57.75,"n":26,"o":57.75,"t":"2026-10-15T20:00:00Z","v":96764,"vw":57.75},{"c":58.36,"h":58.55,"l":58.16,"n":58,"o":58.16,"t":"2026-10-16T13:30:00Z","v":11231,"vw":58.194143},{"c":58.47,"h":58.485,"l":58.47,"n":19,"o":58.48,"t":"2026-10-16T13:45:00Z","v":1831,"vw":58.478585},{"c":58.59,"h":58.86,"l":58.59,"n":75,"o":58.845,"t":"2026-10-16T14:00:00Z","v":2512,"vw":58.736493},{"c":58.82,"h":58.82,"l":58.78,"n":41,"o":58.78,"t":"2026-10-16T14:15:00Z","v":971,"vw":58.806952},{"c":58.69,"h":58.86,"l":58.69,"n":44,"o":58.805,"t":"2026-10-16T14:30:00Z","v":1057,"vw":58.787262},{"c":58.6,"h":58.72,"l":58.43,"n":111,"o":58.71,"t":"2026-10-16T14:45:00Z","v":14252,"vw":58.584574},{"c":58.65,"h":58.74,"l":58.63,"n":120,"o":58.72,"t":"2026-10-16T15:00:00Z","v":4234,"vw":58.689411},{"c":58.485,"h":58.79,"l":58.485,"n":79,"o":58.7,"t":"2026-10-16T15:15:00Z","v":2444,"vw":58.616361},{"c":58.6199,"h":58.6199,"l":58.4519,"n":34,"o":58.58,"t":"2026-10-16T15:30:00Z","v":925,"vw":58.582513},{"c":58.26,"h":58.36,"l":58.26,"n":54,"o":58.32,"t":"2026-10-16T15:45:00Z","v":1853,"vw":58.307865},{"c":58.49,"h":58.56,"l":58.39,"n":135,"o":58.39,"t":"2026-10-16T16:00:00Z","v":3724,"vw":58.45923},{"c":58.325,"h":58.51,"l":58.25,"n":98,"o":58.47,"t":"2026-10-16T16:15:00Z","v":2819,"vw":58.394846},{"c":58.21,"h":58.24,"l":58.16,"n":93,"o":58.23,"t":"2026-10-16T16:30:00Z","v":2191,"vw":58.218505},{"c":58.32,"h":58.34,"l":58.12,"n":157,"o":58.15,"t":"2026-10-16T16:45:00Z","v":6158,"vw":58.217362},{"c":58.12,"h":58.29,"l":58.04,"n":231,"o":58.29,"t":"2026-10-16T17:00:00Z","v":13575,"vw":58.139546},{"c":58.39,"h":58.39,"l":58.185,"n":255,"o":58.21,"t":"2026-10-16T17:15:00Z","v":4095,"vw":58.229091},{"c":58.28,"h":58.345,"l":57.9401,"n":282,"o":58.33,"t":"2026-10-16T17:30:00Z","v":13192,"vw":58.194014},{"c":58,"h":58.29,"l":57.93,"n":145,"o":58.29,"t":"2026-10-16T17:45:00Z","v":2763,"vw":58.069583},{"c":57.805,"h":58.01,"l":57.79,"n":326,"o":57.93,"t":"2026-10-16T18:00:00Z","v":20170,"vw":57.930119},{"c":57.66,"h":57.79,"l":57.66,"n":66,"o":57.79,"t":"2026-10-16T18:15:00Z","v":1855,"vw":57.713333},{"c":57.66,"h":57.725,"l":57.58,"n":257,"o":57.65,"t":"2026-10-16T18:30:00Z","v":6754,"vw":57.648576},{"c":57.64,"h":57.7,"l":57.57,"n":176,"o":57.67,"t":"2026-10-16T18:45:00Z","v":3345,"vw":57.627025},{"c":57.655,"h":57.655,"l":57.435,"n":343,"o":57.6,"t":"2026-10-16T19:00:00Z","v":8112,"vw":57.536805},{"c":57.4,"h":57.73,"l":57.4,"n":366,"o":57.665,"t":"2026-10-16T19:15:00Z","v":12144,"vw":57.555401},{"c":57.39,"h":57.57,"l":57.39,"n":424,"o":57.5,"t":"2026-10-16T19:30:00Z","v":9507,"vw":57.458639},{"c":57.91,"h":58.03,"l":57.42,"n":1753,"o":57.45,"t":"2026-10-16T19:45:00Z","v":76790,"vw":57.750828},{"c":57.9,"h":57.9,"l":57.85,"n":25,"o":57.85,"t":"2026-10-16T20:00:00Z","v":75132,"vw":57.899571},{"c":57.645,"h":58.08,"l":57.41,"n":46,"o":58.08,"t":"2026-10-19T13:30:00Z","v":4464,"vw":57.945499},{"c":57.405,"h":58.25,"l":57.25,"n":25,"o":58.25,"t":"2026-10-19T13:45:00Z","v":773,"vw":57.546219},{"c":57.39,"h":57.71,"l":57.31,"n":53,"o":57.44,"t":"2026-10-19T14:00:00Z","v":2753,"vw":57.467728},{"c":57.41,"h":57.5525,"l":57.41,"n":21,"o":57.535,"t":"2026-10-19T14:15:00Z","v":859,"vw":57.520417},{"c":57.39,"h":57.57,"l":57.39,"n":94,"o":57.5,"t":"2026-10-19T14:30:00Z","v":3473,"vw":57.516941},{"c":57.445,"h":57.575,"l":57.34,"n":49,"o":57.42,"t":"2026-10-19T14:45:00Z","v":1274,"vw":57.477315},{"c":57.67,"h":57.67,"l":57.445,"n":93,"o":57.445,"t":"2026-10-19T15:00:00Z","v":2236,"vw":57.549833},{"c":57.51,"h":57.645,"l":57.51,"n":46,"o":57.645,"t":"2026-10-19T15:15:00Z","v":1868,"vw":57.576897},{"c":57.58,"h":57.6,"l":57.5,"n":91,"o":57.52,"t":"2026-10-19T15:30:00Z","v":3482,"vw":57.543177},{"c":57.57,"h":57.64,"l":57.56,"n":114,"o":57.58,"t":"2026-10-19T15:45:00Z","v":4476,"vw":57.600807},{"c":57.415,"h":57.53,"l":57.3,"n":77,"o":57.53,"t":"2026-10-19T16:00:00Z","v":2656,"vw":57.408799},{"c":57.35,"h":57.46,"l":57.35,"n":43,"o":57.415,"t":"2026-10-19T16:15:00Z","v":1211,"vw":57.390572},{"c":57.39,"h":57.405,"l":57.26,"n":83,"o":57.4,"t":"2026-10-19T16:30:00Z","v":3191,"vw":57.350285},{"c":57.19,"h":57.335,"l":57.19,"n":82,"o":57.325,"t":"2026-10-19T16:45:00Z","v":2998,"vw":57.298047},{"c":57.03,"h":57.19,"l":57.03,"n":138,"o":57.19,"t":"2026-10-19T17:00:00Z","v":3674,"vw":57.148823},{"c":57.105,"h":57.125,"l":57.09,"n":58,"o":57.105,"t":"2026-10-19T17:15:00Z","v":2343,"vw":57.112382},{"c":57.09,"h":57.18,"l":56.97,"n":168,"o":57.13,"t":"2026-10-19T17:30:00Z","v":6174,"vw":57.085279},{"c":57.08,"h":57.085,"l":57.03,"n":46,"o":57.08,"t":"2026-10-19T17:45:00Z","v":1661,"vw":57.075615},{"c":57.14,"h":57.14,"l":57.0001,"n":73,"o":57.0001,"t":"2026-10-19T18:00:00Z","v":2522,"vw":57.092035},{"c":57.15,"h":57.2,"l":57.09,"n":207,"o":57.12,"t":"2026-10-19T18:15:00Z","v":5528,"vw":57.160308},{"c":57.28,"h":57.44,"l":57.16,"n":310,"o":57.16,"t":"2026-10-19T18:30:00Z","v":10839,"vw":57.3487},{"c":57.302,"h":57.38,"l":57.302,"n":68,"o":57.33,"t":"2026-10-19T18:45:00Z","v":1791,"vw":57.363182},{"c":57.28,"h":57.36,"l":57.22,"n":283,"o":57.36,"t":"2026-10-19T19:00:00Z","v":8965,"vw":57.269651},{"c":57.26,"h":57.44,"l":57.22,"n":412,"o":57.28,"t":"2026-10-19T19:15:00Z","v":10915,"vw":57.306387},{"c":57.19,"h":57.295,"l":57.18,"n":607,"o":57.23,"t":"2026-10-19T19:30:00Z","v":17518,"vw":57.224252},{"c":56.74,"h":57.16,"l":56.67,"n":1262,"o":57.145,"t":"2026-10-19T19:45:00Z","v":46877,"vw":56.884933},{"c":56.74,"h":56.74,"l":56.74,"n":42,"o":56.74,"t":"2026-10-19T20:00:00Z","v":47690,"vw":56.74},{"c":56.92,"h":57.48,"l":56.92,"n":35,"o":57.13,"t":"2026-10-20T13:30:00Z","v":2762,"vw":57.137904},{"c":57.12,"h":57.12,"l":56.6248,"n":40,"o":56.95,"t":"2026-10-20T13:45:00Z","v":2049,"vw":56.918314},{"c":57.38,"h":57.38,"l":56.89,"n":32,"o":56.89,"t":"2026-10-20T14:00:00Z","v":1781,"vw":56.979077},{"c":57.665,"h":57.665,"l":57.2,"n":160,"o":57.39,"t":"2026-10-20T14:15:00Z","v":5748,"vw":57.355402},{"c":57.675,"h":57.93,"l":57.44,"n":119,"o":57.85,"t":"2026-10-20T14:30:00Z","v":5709,"vw":57.768841},{"c":58.14,"h":58.14,"l":57.46,"n":167,"o":57.685,"t":"2026-10-20T14:45:00Z","v":5106,"vw":57.890227},{"c":57.76,"h":58.14,"l":57.76,"n":85,"o":58.14,"t":"2026-10-20T15:00:00Z","v":2155,"vw":58.0225},{"c":57.93,"h":58.13,"l":57.91,"n":140,"o":58.05,"t":"2026-10-20T15:15:00Z","v":3150,"vw":57.967578},{"c":58.12,"h":58.12,"l":57.83,"n":155,"o":57.93,"t":"2026-10-20T15:30:00Z","v":4392,"vw":57.956532},{"c":58.16,"h":58.27,"l":58.03,"n":188,"o":58.03,"t":"2026-10-20T15:45:00Z","v":6368,"vw":58.154543},{"c":57.98,"h":58.21,"l":57.98,"n":72,"o":58.21,"t":"2026-10-20T16:00:00Z","v":2539,"vw":58.115},{"c":58.08,"h":58.2,"l":57.935,"n":179,"o":58.16,"t":"2026-10-20T16:15:00Z","v":9006,"vw":58.072664},{"c":58.15,"h":58.28,"l":58.06,"n":166,"o":58.15,"t":"2026-10-20T16:30:00Z","v":3753,"vw":58.183205},{"c":58.22,"h":58.26,"l":58.09,"n":212,"o":58.0901,"t":"2026-10-20T16:45:00Z","v":9710,"vw":58.149232},{"c":58.22,"h":58.23,"l":58.13,"n":112,"o":58.22,"t":"2026-10-20T17:00:00Z","v":2826,"vw":58.174949},{"c":58.11,"h":58.3275,"l":57.98,"n":298,"o":58.27,"t":"2026-10-20T17:15:00Z","v":14584,"vw":58.160392},{"c":58.235,"h":58.235,"l":58.09,"n":204,"o":58.13,"t":"2026-10-20T17:30:00Z","v":9870,"vw":58.124188},{"c":58.42,"h":58.45,"l":58.23,"n":241,"o":58.235,"t":"2026-10-20T17:45:00Z","v":6990,"vw":58.32924},{"c":58.385,"h":58.44,"l":58.2882,"n":241,"o":58.39,"t":"2026-10-20T18:00:00Z","v":6667,"vw":58.33832},{"c":58.15,"h":58.43,"l":58.15,"n":251,"o":58.4,"t":"2026-10-20T18:15:00Z","v":8215,"vw":58.201949},{"c":58.305,"h":58.37,"l":58.22,"n":276,"o":58.22,"t":"2026-10-20T18:30:00Z","v":11076,"vw":58.304477},{"c":58.03,"h":58.42,"l":58.03,"n":383,"o":58.34,"t":"2026-10-20T18:45:00Z","v":14132,"vw":58.264835},{"c":58.19,"h":58.2,"l":58.02,"n":274,"o":58.03,"t":"2026-10-20T19:00:00Z","v":12805,"vw":58.094236},{"c":58.26,"h":58.26,"l":58.1,"n":296,"o":58.205,"t":"2026-10-20T19:15:00Z","v":11419,"vw":58.164915},{"c":58.31,"h":58.32,"l":58.205,"n":304,"o":58.24,"t":"2026-10-20T19:30:00Z","v":7548,"vw":58.251553},{"c":58.08,"h":58.48,"l":58,"n":1265,"o":58.315,"t":"2026-10-20T19:45:00Z","v":53877,"vw":58.214229},{"c":58.11,"h":58.11,"l":58.11,"n":28,"o":58.11,"t":"2026-10-20T20:00:00Z","v":53978,"vw":58.11},{"c":58.16,"h":58.49,"l":58.16,"n":26,"o":58.49,"t":"2026-10-21T13:30:00Z","v":2437,"vw":58.398587},{"c":58.15,"h":58.1625,"l":58.145,"n":20,"o":58.145,"t":"2026-10-21T13:45:00Z","v":493,"vw":58.151875},{"c":57.355,"h":57.88,"l":57.13,"n":257,"o":57.88,"t":"2026-10-21T14:00:00Z","v":7267,"vw":57.411447},{"c":57.46,"h":57.47,"l":57.31,"n":80,"o":57.395,"t":"2026-10-21T14:15:00Z","v":2642,"vw":57.384818},{"c":57.78,"h":57.78,"l":57.54,"n":45,"o":57.57,"t":"2026-10-21T14:30:00Z","v":2517,"vw":57.641866},{"c":57.76,"h":58.04,"l":57.76,"n":205,"o":57.78,"t":"2026-10-21T14:45:00Z","v":7274,"vw":57.908119},{"c":57.66,"h":57.66,"l":57.65,"n":9,"o":57.65,"t":"2026-10-21T15:00:00Z","v":353,"vw":57.656951},{"c":57.82,"h":57.82,"l":57.79,"n":46,"o":57.79,"t":"2026-10-21T15:15:00Z","v":1181,"vw":57.802016},{"c":57.88,"h":57.96,"l":57.88,"n":99,"o":57.96,"t":"2026-10-21T15:30:00Z","v":3312,"vw":57.947369},{"c":57.91,"h":57.93,"l":57.77,"n":51,"o":57.815,"t":"2026-10-21T15:45:00Z","v":3338,"vw":57.83449},{"c":57.78,"h":57.88,"l":57.73,"n":93,"o":57.88,"t":"2026-10-21T16:00:00Z","v":3221,"vw":57.812189},{"c":57.71,"h":57.78,"l":57.71,"n":33,"o":57.78,"t":"2026-10-21T16:15:00Z","v":1281,"vw":57.725},{"c":58.11,"h":58.15,"l":57.745,"n":343,"o":57.77,"t":"2026-10-21T16:30:00Z","v":12884,"vw":57.92947},{"c":57.825,"h":57.965,"l":57.825,"n":61,"o":57.965,"t":"2026-10-21T16:45:00Z","v":1894,"vw":57.91159},{"c":57.98,"h":57.98,"l":57.74,"n":97,"o":57.81,"t":"2026-10-21T17:00:00Z","v":3473,"vw":57.81125},{"c":57.765,"h":57.92,"l":57.765,"n":84,"o":57.87,"t":"2026-10-21T17:15:00Z","v":1859,"vw":57.84},{"c":57.84,"h":57.885,"l":57.8,"n":126,"o":57.83,"t":"2026-10-21T17:30:00Z","v":2722,"vw":57.843213},{"c":57.94,"h":58.005,"l":57.8799,"n":73,"o":57.8799,"t":"2026-10-21T17:45:00Z","v":4936,"vw":57.895059},{"c":57.62,"h":57.995,"l":57.53,"n":205,"o":57.9,"t":"2026-10-21T18:00:00Z","v":16229,"vw":57.643137},{"c":57.5,"h":57.68,"l":57.5,"n":183,"o":57.62,"t":"2026-10-21T18:15:00Z","v":4466,"vw":57.608684},{"c":57.65,"h":57.65,"l":57.515,"n":100,"o":57.515,"t":"2026-10-21T18:30:00Z","v":2835,"vw":57.591088},{"c":57.25,"h":57.64,"l":57.19,"n":213,"o":57.5485,"t":"2026-10-21T18:45:00Z","v":5637,"vw":57.427415},{"c":56.9,"h":57.1,"l":56.79,"n":282,"o":57.1,"t":"2026-10-21T19:00:00Z","v":7360,"vw":56.922364},{"c":57.18,"h":57.18,"l":56.905,"n":282,"o":56.905,"t":"2026-10-21T19:15:00Z","v":8408,"vw":57.021702},{"c":56.96,"h":57.225,"l":56.96,"n":341,"o":57.22,"t":"2026-10-21T19:30:00Z","v":6754,"vw":57.085047},{"c":57.17,"h":57.17,"l":56.9,"n":1307,"o":56.98,"t":"2026-10-21T19:45:00Z","v":46429,"vw":57.029483},{"c":57.17,"h":57.17,"l":57.17,"n":18,"o":57.17,"t":"2026-10-21T20:00:00Z","v":60566,"vw":57.17},{"c":56.89,"h":57,"l":56.68,"n":61,"o":56.68,"t":"2026-10-22T13:30:00Z","v":2405,"vw":56.779278},{"c":56.99,"h":57.16,"l":56.835,"n":28,"o":56.835,"t":"2026-10-22T13:45:00Z","v":966,"vw":57.048363},{"c":57.18,"h":57.355,"l":57.18,"n":31,"o":57.215,"t":"2026-10-22T14:00:00Z","v":1099,"vw":57.235807},{"c":56.83,"h":57.22,"l":56.83,"n":77,"o":57.21,"t":"2026-10-22T14:15:00Z","v":2029,"vw":57.003636},{"c":56.77,"h":57.1275,"l":56.71,"n":139,"o":56.78,"t":"2026-10-22T14:30:00Z","v":5546,"vw":56.82121},{"c":56.725,"h":56.725,"l":56.39,"n":95,"o":56.72,"t":"2026-10-22T14:45:00Z","v":1762,"vw":56.641056},{"c":56.41,"h":56.645,"l":56.41,"n":143,"o":56.645,"t":"2026-10-22T15:00:00Z","v":5556,"vw":56.499328},{"c":56.64,"h":56.83,"l":56.64,"n":44,"o":56.83,"t":"2026-10-22T15:15:00Z","v":833,"vw":56.72},{"c":56.5,"h":56.78,"l":56.5,"n":198,"o":56.61,"t":"2026-10-22T15:30:00Z","v":4903,"vw":56.668528},{"c":56.97,"h":56.97,"l":56.53,"n":93,"o":56.53,"t":"2026-10-22T15:45:00Z","v":4908,"vw":56.84512},{"c":57,"h":57,"l":56.82,"n":160,"o":56.905,"t":"2026-10-22T16:00:00Z","v":7442,"vw":56.97924},{"c":57.065,"h":57.19,"l":56.985,"n":117,"o":56.985,"t":"2026-10-22T16:15:00Z","v":4939,"vw":57.065815},{"c":57.06,"h":57.1899,"l":56.99,"n":70,"o":57.05,"t":"2026-10-22T16:30:00Z","v":1530,"vw":57.046515},{"c":57.09,"h":57.1,"l":56.965,"n":108,"o":56.97,"t":"2026-10-22T16:45:00Z","v":3028,"vw":57.006498},{"c":57.02,"h":57.135,"l":56.96,"n":76,"o":57.135,"t":"2026-10-22T17:00:00Z","v":1333,"vw":57.051667},{"c":57.02,"h":57.03,"l":56.91,"n":182,"o":57.03,"t":"2026-10-22T17:15:00Z","v":5836,"vw":56.968304},{"c":56.99,"h":57.0599,"l":56.99,"n":97,"o":57.0599,"t":"2026-10-22T17:30:00Z","v":1668,"vw":57.026298},{"c":56.84,"h":56.885,"l":56.725,"n":103,"o":56.885,"t":"2026-10-22T17:45:00Z","v":4175,"vw":56.839447},{"c":56.86,"h":56.98,"l":56.76,"n":178,"o":56.76,"t":"2026-10-22T18:00:00Z","v":4816,"vw":56.889599},{"c":56.815,"h":56.94,"l":56.815,"n":231,"o":56.87,"t":"2026-10-22T18:15:00Z","v":3876,"vw":56.896154},{"c":56.825,"h":56.87,"l":56.765,"n":83,"o":56.79,"t":"2026-10-22T18:30:00Z","v":2346,"vw":56.823856},{"c":56.825,"h":56.93,"l":56.82,"n":235,"o":56.89,"t":"2026-10-22T18:45:00Z","v":4618,"vw":56.867609},{"c":57.06,"h":57.06,"l":56.7855,"n":312,"o":56.8,"t":"2026-10-22T19:00:00Z","v":7281,"vw":56.865054},{"c":57.155,"h":57.155,"l":56.97,"n":331,"o":57.06,"t":"2026-10-22T19:15:00Z","v":9953,"vw":57.056288},{"c":57.08,"h":57.21,"l":57.05,"n":387,"o":57.2,"t":"2026-10-22T19:30:00Z","v":12473,"vw":57.110667},{"c":57.14,"h":57.21,"l":57.02,"n":1214,"o":57.03,"t":"2026-10-22T19:45:00Z","v":48858,"vw":57.128046},{"c":57.14,"h":57.14,"l":57.14,"n":28,"o":57.14,"t":"2026-10-22T20:00:00Z","v":79888,"vw":57.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":118.58837991321565,"iv":1.7021053302716247,"gamma":0.006432720358377221,"theta":-0.08386583539259108,"vega":0.028143172098765015,"rho":0.003602595793419836,"breakevenPct":109.42138591742324},{"delta":0.15,"premium":0.8714466799449536,"strike":73.42893359889908,"iv":0.7654196500301335,"gamma":0.019703117608204243,"theta":-0.05088509480455952,"vega":0.037385806888807806,"rho":0.005900239038169,"breakevenPct":30.032167096331868},{"delta":0.2,"premium":1.1711448537641689,"strike":69.65420584943325,"iv":0.7244137589035424,"gamma":0.024365196962860526,"theta":-0.05733257610785338,"vega":0.04476739592210805,"rho":0.007877834922919063,"breakevenPct":23.950561258658407},{"delta":0.25,"premium":1.3352520826153098,"strike":65.29495834769381,"iv":0.6071853377856294,"gamma":0.032680642762734864,"theta":-0.055322680766283036,"vega":0.05092618590999238,"rho":0.009929877477187724,"breakevenPct":16.60869868797534},{"delta":0.3,"premium":1.6020023053950836,"strike":63.19998353289226,"iv":0.56802050119274,"gamma":0.03799815282906152,"theta":-0.05635219539486725,"vega":0.05572376958645995,"rho":0.011929083076983607,"breakevenPct":13.409145674286567},{"delta":0.35,"premium":1.7381516587677723,"strike":61.22827804107425,"iv":0.49913033175355453,"gamma":0.04666729857819905,"theta":-0.052933965244865724,"vega":0.0594347551342812,"rho":0.014014469076068238,"breakevenPct":10.19676181281418},{"delta":0.4,"premium":1.9567307692307694,"strike":59.65711175616836,"iv":0.4513909288824383,"gamma":0.05283367198838897,"theta":-0.05036582002902758,"vega":0.06178403483309144,"rho":0.016058731611913075,"breakevenPct":7.8296159002434855},{"delta":0.45,"premium":2.4375,"strike":58.75,"iv":0.47014999999999996,"gamma":0.0516,"theta":-0.05345,"vega":0.0628,"rho":0.01795301056253705,"breakevenPct":7.083479173958697},{"delta":0.5,"premium":2.918269230769231,"strike":57.84288824383164,"iv":0.48890907111756166,"gamma":0.05036632801161103,"theta":-0.056534179970972424,"vega":0.06381596516690856,"rho":0.01984728951316102,"breakevenPct":6.337342447673908},{"delta":0.55,"premium":3.3705916473317865,"strike":56.898685228151585,"iv":0.48856774941995357,"gamma":0.04980378963650425,"theta":-0.056208739365815934,"vega":0.06314168600154678,"rho":0.021759869454450943,"breakevenPct":5.476508357513778},{"delta":0.6,"premium":3.8056264501160086,"strike":55.93194122196442,"iv":0.4766187935034803,"gamma":0.04964911059551431,"theta":-0.05381121423047177,"vega":0.06144021655065739,"rho":0.02368357121965039,"breakevenPct":4.545970724676994},{"delta":0.65,"premium":4.241848196051736,"strike":54.96936691626957,"iv":0.4643782845473111,"gamma":0.04942525527569776,"theta":-0.051313750850918986,"vega":0.059628454731109594,"rho":0.025606736133356497,"breakevenPct":3.6248076869466357},{"delta":0.7,"premium":4.709853641933287,"strike":54.11844792375766,"iv":0.44433063308373044,"gamma":0.04734901293396869,"theta":-0.046140163376446566,"vega":0.05486330837304289,"rho":0.027515525357074324,"breakevenPct":2.954675473732845},{"delta":0.75,"premium":5.17785908781484,"strike":53.26752893124574,"iv":0.42428298162014977,"gamma":0.04527277059223962,"theta":-0.04096657590197413,"vega":0.050098162014976175,"rho":0.029424314580792154,"breakevenPct":2.284543260519052},{"delta":0.8,"premium":5.691588785046729,"strike":52.38551401869159,"iv":0.40551308411214954,"gamma":0.04266728971962617,"theta":-0.03571383177570093,"vega":0.044975700934579435,"rho":0.03130078924996408,"breakevenPct":1.6400119071374142},{"delta":0.85,"premium":6.6261682242990645,"strike":51.217289719626166,"iv":0.39850373831775704,"gamma":0.035190654205607484,"theta":-0.029732523364485987,"vega":0.03656448598130842,"rho":0.03287983812117272,"breakevenPct":1.2311129575170365},{"delta":0.9,"premium":7.5607476635514015,"strike":50.049065420560744,"iv":0.3914943925233645,"gamma":0.027714018691588783,"theta":-0.023751214953271024,"vega":0.02815327102803738,"rho":0.03445888699238136,"breakevenPct":0.8222140078966578}],"put":[{"delta":0.1,"premium":1.075,"strike":39.18359745400465,"iv":1.2215763523692438,"gamma":0.009005361758966931,"theta":-0.05878337474234322,"vega":0.028130451605664242,"rho":-0.0054420636124908805,"breakevenPct":33.30661978648119},{"delta":0.15,"premium":1.150009181112005,"strike":46.25005738195003,"iv":0.8272859365961382,"gamma":0.017529495715959634,"theta":-0.05221836859719278,"vega":0.037203710235682225,"rho":-0.00783642187510165,"breakevenPct":21.070969196993307},{"delta":0.2,"premium":1.4220097174342572,"strike":49.30024293585643,"iv":0.7232946324836196,"gamma":0.02431003468357846,"theta":-0.05456823006685956,"vega":0.04481556594057961,"rho":-0.010370446278856364,"breakevenPct":16.208902312876848},{"delta":0.25,"premium":1.6552974331864718,"strike":51.579211024511324,"iv":0.6332443387856342,"gamma":0.031343896026840595,"theta":-0.053672873402312825,"vega":0.05089917364035449,"rho":-0.012825484906978338,"breakevenPct":12.628782654314229},{"delta":0.3,"premium":1.9326171874999998,"strike":53.250558035714285,"iv":0.5791940848214286,"gamma":0.037282142857142854,"theta":-0.053329799107142854,"vega":0.05564151785714286,"rho":-0.015325804581446795,"breakevenPct":10.189112971273563},{"delta":0.35,"premium":2.2255859374999996,"strike":54.64564732142857,"iv":0.5394061383928572,"gamma":0.042639285714285706,"theta":-0.05282756696428571,"vega":0.059436160714285716,"rho":-0.017862272680658174,"breakevenPct":8.260305593404668},{"delta":0.4,"premium":2.685862068965517,"strike":55.803879310344826,"iv":0.5295893965517241,"gamma":0.04486818965517241,"theta":-0.05353603448275862,"vega":0.061621896551724134,"rho":-0.02050789119564026,"breakevenPct":7.038821768674638},{"delta":0.45,"premium":3.203103448275862,"strike":56.88146551724138,"iv":0.5299773275862069,"gamma":0.046031982758620686,"theta":-0.05465672413793103,"vega":0.0632598275862069,"rho":-0.023190673525107276,"breakevenPct":6.058169287774733},{"delta":0.5,"premium":3.785522788203753,"strike":57.97587131367292,"iv":0.5307710455764075,"gamma":0.046433512064343166,"theta":-0.05493833780160858,"vega":0.06389544235924932,"rho":-0.025919488492889952,"breakevenPct":5.162148187838347},{"delta":0.55,"premium":4.455764075067025,"strike":59.09294012511171,"iv":0.5321115281501341,"gamma":0.04580795352993745,"theta":-0.0540893655049151,"vega":0.0631805183199285,"rho":-0.028710328658778705,"breakevenPct":4.380160920467829},{"delta":0.6,"premium":5.200224215246636,"strike":60.26345291479821,"iv":0.5362244394618834,"gamma":0.04468878923766816,"theta":-0.053136547085201796,"vega":0.06207309417040359,"rho":-0.031555648544562664,"breakevenPct":3.6345315023598723},{"delta":0.65,"premium":6.265246636771302,"strike":61.66479820627803,"iv":0.5523118834080717,"gamma":0.04143766816143497,"theta":-0.05173520179372197,"vega":0.05927040358744395,"rho":-0.03463627445457492,"breakevenPct":3.045937050215738},{"delta":0.7,"premium":7.349414519906324,"strike":63.09133489461358,"iv":0.5606463700234192,"gamma":0.03827002341920375,"theta":-0.048747540983606556,"vega":0.05568407494145199,"rho":-0.03773079121149043,"breakevenPct":2.4467616823464104},{"delta":0.75,"premium":8.461826697892272,"strike":64.55503512880563,"iv":0.5575433255269321,"gamma":0.035225526932084306,"theta":-0.04341967213114754,"vega":0.05094168618266979,"rho":-0.040845800405916705,"breakevenPct":1.8319768447438727},{"delta":0.8,"premium":9.582698961937718,"strike":66.00346020761246,"iv":0.5415079584775087,"gamma":0.03165086505190311,"theta":-0.03581937716262975,"vega":0.044562975778546704,"rho":-0.043960082514025715,"breakevenPct":1.2587307566070318},{"delta":0.85,"premium":10.70726643598616,"strike":67.44521337946944,"iv":0.5198239907727797,"gamma":0.027844636678200693,"theta":-0.027226528258362172,"vega":0.03746955017301038,"rho":-0.047074047044203045,"breakevenPct":0.7036280303057839},{"delta":0.9,"premium":16.441044776119405,"strike":73.35820895522389,"iv":0.6370059701492539,"gamma":0.017104477611940293,"theta":-0.023688059701492535,"vega":0.028238805970149248,"rho":-0.05376819879415472,"breakevenPct":0.38998218567644877}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":118.58837991321565,"iv":1.7021053302716247,"gamma":0.006432720358377221,"theta":-0.08386583539259108,"vega":0.028143172098765015,"rho":0.003602595793419836,"breakevenPct":109.42138591742324},{"delta":0.15,"premium":0.8714466799449536,"strike":73.42893359889908,"iv":0.7654196500301335,"gamma":0.019703117608204243,"theta":-0.05088509480455952,"vega":0.037385806888807806,"rho":0.005900239038169,"breakevenPct":30.032167096331868},{"delta":0.2,"premium":1.1711448537641689,"strike":69.65420584943325,"iv":0.7244137589035424,"gamma":0.024365196962860526,"theta":-0.05733257610785338,"vega":0.04476739592210805,"rho":0.007877834922919063,"breakevenPct":23.950561258658407},{"delta":0.25,"premium":1.3352520826153098,"strike":65.29495834769381,"iv":0.6071853377856294,"gamma":0.032680642762734864,"theta":-0.055322680766283036,"vega":0.05092618590999238,"rho":0.009929877477187724,"breakevenPct":16.60869868797534},{"delta":0.3,"premium":1.6020023053950836,"strike":63.19998353289226,"iv":0.56802050119274,"gamma":0.03799815282906152,"theta":-0.05635219539486725,"vega":0.05572376958645995,"rho":0.011929083076983607,"breakevenPct":13.409145674286567},{"delta":0.35,"premium":1.7381516587677723,"strike":61.22827804107425,"iv":0.49913033175355453,"gamma":0.04666729857819905,"theta":-0.052933965244865724,"vega":0.0594347551342812,"rho":0.014014469076068238,"breakevenPct":10.19676181281418},{"delta":0.4,"premium":1.9567307692307694,"strike":59.65711175616836,"iv":0.4513909288824383,"gamma":0.05283367198838897,"theta":-0.05036582002902758,"vega":0.06178403483309144,"rho":0.016058731611913075,"breakevenPct":7.8296159002434855},{"delta":0.45,"premium":2.4375,"strike":58.75,"iv":0.47014999999999996,"gamma":0.0516,"theta":-0.05345,"vega":0.0628,"rho":0.01795301056253705,"breakevenPct":7.083479173958697},{"delta":0.5,"premium":2.918269230769231,"strike":57.84288824383164,"iv":0.48890907111756166,"gamma":0.05036632801161103,"theta":-0.056534179970972424,"vega":0.06381596516690856,"rho":0.01984728951316102,"breakevenPct":6.337342447673908},{"delta":0.55,"premium":3.3705916473317865,"strike":56.898685228151585,"iv":0.48856774941995357,"gamma":0.04980378963650425,"theta":-0.056208739365815934,"vega":0.06314168600154678,"rho":0.021759869454450943,"breakevenPct":5.476508357513778},{"delta":0.6,"premium":3.8056264501160086,"strike":55.93194122196442,"iv":0.4766187935034803,"gamma":0.04964911059551431,"theta":-0.05381121423047177,"vega":0.06144021655065739,"rho":0.02368357121965039,"breakevenPct":4.545970724676994},{"delta":0.65,"premium":4.241848196051736,"strike":54.96936691626957,"iv":0.4643782845473111,"gamma":0.04942525527569776,"theta":-0.051313750850918986,"vega":0.059628454731109594,"rho":0.025606736133356497,"breakevenPct":3.6248076869466357},{"delta":0.7,"premium":4.709853641933287,"strike":54.11844792375766,"iv":0.44433063308373044,"gamma":0.04734901293396869,"theta":-0.046140163376446566,"vega":0.05486330837304289,"rho":0.027515525357074324,"breakevenPct":2.954675473732845},{"delta":0.75,"premium":5.17785908781484,"strike":53.26752893124574,"iv":0.42428298162014977,"gamma":0.04527277059223962,"theta":-0.04096657590197413,"vega":0.050098162014976175,"rho":0.029424314580792154,"breakevenPct":2.284543260519052},{"delta":0.8,"premium":5.691588785046729,"strike":52.38551401869159,"iv":0.40551308411214954,"gamma":0.04266728971962617,"theta":-0.03571383177570093,"vega":0.044975700934579435,"rho":0.03130078924996408,"breakevenPct":1.6400119071374142},{"delta":0.85,"premium":6.6261682242990645,"strike":51.217289719626166,"iv":0.39850373831775704,"gamma":0.035190654205607484,"theta":-0.029732523364485987,"vega":0.03656448598130842,"rho":0.03287983812117272,"breakevenPct":1.2311129575170365},{"delta":0.9,"premium":7.5607476635514015,"strike":50.049065420560744,"iv":0.3914943925233645,"gamma":0.027714018691588783,"theta":-0.023751214953271024,"vega":0.02815327102803738,"rho":0.03445888699238136,"breakevenPct":0.8222140078966578}],"put":[{"delta":0.1,"premium":1.075,"strike":39.18359745400465,"iv":1.2215763523692438,"gamma":0.009005361758966931,"theta":-0.05878337474234322,"vega":0.028130451605664242,"rho":-0.0054420636124908805,"breakevenPct":33.30661978648119},{"delta":0.15,"premium":1.150009181112005,"strike":46.25005738195003,"iv":0.8272859365961382,"gamma":0.017529495715959634,"theta":-0.05221836859719278,"vega":0.037203710235682225,"rho":-0.00783642187510165,"breakevenPct":21.070969196993307},{"delta":0.2,"premium":1.4220097174342572,"strike":49.30024293585643,"iv":0.7232946324836196,"gamma":0.02431003468357846,"theta":-0.05456823006685956,"vega":0.04481556594057961,"rho":-0.010370446278856364,"breakevenPct":16.208902312876848},{"delta":0.25,"premium":1.6552974331864718,"strike":51.579211024511324,"iv":0.6332443387856342,"gamma":0.031343896026840595,"theta":-0.053672873402312825,"vega":0.05089917364035449,"rho":-0.012825484906978338,"breakevenPct":12.628782654314229},{"delta":0.3,"premium":1.9326171874999998,"strike":53.250558035714285,"iv":0.5791940848214286,"gamma":0.037282142857142854,"theta":-0.053329799107142854,"vega":0.05564151785714286,"rho":-0.015325804581446795,"breakevenPct":10.189112971273563},{"delta":0.35,"premium":2.2255859374999996,"strike":54.64564732142857,"iv":0.5394061383928572,"gamma":0.042639285714285706,"theta":-0.05282756696428571,"vega":0.059436160714285716,"rho":-0.017862272680658174,"breakevenPct":8.260305593404668},{"delta":0.4,"premium":2.685862068965517,"strike":55.803879310344826,"iv":0.5295893965517241,"gamma":0.04486818965517241,"theta":-0.05353603448275862,"vega":0.061621896551724134,"rho":-0.02050789119564026,"breakevenPct":7.038821768674638},{"delta":0.45,"premium":3.203103448275862,"strike":56.88146551724138,"iv":0.5299773275862069,"gamma":0.046031982758620686,"theta":-0.05465672413793103,"vega":0.0632598275862069,"rho":-0.023190673525107276,"breakevenPct":6.058169287774733},{"delta":0.5,"premium":3.785522788203753,"strike":57.97587131367292,"iv":0.5307710455764075,"gamma":0.046433512064343166,"theta":-0.05493833780160858,"vega":0.06389544235924932,"rho":-0.025919488492889952,"breakevenPct":5.162148187838347},{"delta":0.55,"premium":4.455764075067025,"strike":59.09294012511171,"iv":0.5321115281501341,"gamma":0.04580795352993745,"theta":-0.0540893655049151,"vega":0.0631805183199285,"rho":-0.028710328658778705,"breakevenPct":4.380160920467829},{"delta":0.6,"premium":5.200224215246636,"strike":60.26345291479821,"iv":0.5362244394618834,"gamma":0.04468878923766816,"theta":-0.053136547085201796,"vega":0.06207309417040359,"rho":-0.031555648544562664,"breakevenPct":3.6345315023598723},{"delta":0.65,"premium":6.265246636771302,"strike":61.66479820627803,"iv":0.5523118834080717,"gamma":0.04143766816143497,"theta":-0.05173520179372197,"vega":0.05927040358744395,"rho":-0.03463627445457492,"breakevenPct":3.045937050215738},{"delta":0.7,"premium":7.349414519906324,"strike":63.09133489461358,"iv":0.5606463700234192,"gamma":0.03827002341920375,"theta":-0.048747540983606556,"vega":0.05568407494145199,"rho":-0.03773079121149043,"breakevenPct":2.4467616823464104},{"delta":0.75,"premium":8.461826697892272,"strike":64.55503512880563,"iv":0.5575433255269321,"gamma":0.035225526932084306,"theta":-0.04341967213114754,"vega":0.05094168618266979,"rho":-0.040845800405916705,"breakevenPct":1.8319768447438727},{"delta":0.8,"premium":9.582698961937718,"strike":66.00346020761246,"iv":0.5415079584775087,"gamma":0.03165086505190311,"theta":-0.03581937716262975,"vega":0.044562975778546704,"rho":-0.043960082514025715,"breakevenPct":1.2587307566070318},{"delta":0.85,"premium":10.70726643598616,"strike":67.44521337946944,"iv":0.5198239907727797,"gamma":0.027844636678200693,"theta":-0.027226528258362172,"vega":0.03746955017301038,"rho":-0.047074047044203045,"breakevenPct":0.7036280303057839},{"delta":0.9,"premium":16.441044776119405,"strike":73.35820895522389,"iv":0.6370059701492539,"gamma":0.017104477611940293,"theta":-0.023688059701492535,"vega":0.028238805970149248,"rho":-0.05376819879415472,"breakevenPct":0.38998218567644877}]}},"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"}}