{"symbol":"PTLC","url":"https://intraalpha.com/companies/PTLC","capturedAt":"2026-10-22T23:00:52.906Z","state":"partial","quote":{"symbol":"PTLC","last_price":59.65,"prev_close":60.36,"regular_close":59.65,"change":-0.71,"change_pct":-1.1763,"regular_change":-0.71,"regular_change_pct":-1.1763,"extended_change":0,"extended_change_pct":0,"bid":59.57,"ask":59.77,"bid_size":4100,"ask_size":4400,"volume":86791,"vwap":59.639252,"open":59.74,"high":59.93,"low":59.46,"close":59.65,"trade_count":556,"last_trade_at":"2026-10-22T22:30:05.865967437Z","last_quote_at":"2026-10-22T23:00:40.352896959Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:51.901107954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.460Z","bars":[{"c":59.81,"h":59.89,"l":59.81,"n":11,"o":59.85,"t":"2026-10-15T13:30:00Z","v":8582,"vw":59.828362},{"c":59.85,"h":59.85,"l":59.78,"n":21,"o":59.78,"t":"2026-10-15T13:35:00Z","v":1840,"vw":59.827867},{"c":59.8727,"h":59.92,"l":59.8727,"n":3,"o":59.92,"t":"2026-10-15T13:40:00Z","v":340,"vw":59.888759},{"c":59.84,"h":59.84,"l":59.8205,"n":3,"o":59.8205,"t":"2026-10-15T13:45:00Z","v":340,"vw":59.831971},{"c":59.72,"h":59.8,"l":59.72,"n":8,"o":59.8,"t":"2026-10-15T13:50:00Z","v":1192,"vw":59.765546},{"c":59.6938,"h":59.6938,"l":59.6938,"n":1,"o":59.6938,"t":"2026-10-15T13:55:00Z","v":160,"vw":59.6938},{"c":59.9,"h":59.9,"l":59.8892,"n":7,"o":59.89,"t":"2026-10-15T14:05:00Z","v":897,"vw":59.891354},{"c":59.95,"h":59.95,"l":59.9449,"n":5,"o":59.9499,"t":"2026-10-15T14:15:00Z","v":1012,"vw":59.946717},{"c":59.93,"h":59.93,"l":59.8901,"n":3,"o":59.8901,"t":"2026-10-15T14:20:00Z","v":435,"vw":59.916979},{"c":59.95,"h":59.95,"l":59.945,"n":3,"o":59.945,"t":"2026-10-15T14:25:00Z","v":511,"vw":59.948317},{"c":59.9438,"h":59.9438,"l":59.9438,"n":1,"o":59.9438,"t":"2026-10-15T14:30:00Z","v":140,"vw":59.9438},{"c":59.925,"h":59.965,"l":59.925,"n":2,"o":59.965,"t":"2026-10-15T14:35:00Z","v":660,"vw":59.934697},{"c":60.06,"h":60.06,"l":59.995,"n":5,"o":59.995,"t":"2026-10-15T14:40:00Z","v":511,"vw":60.035},{"c":60.03,"h":60.03,"l":60.03,"n":1,"o":60.03,"t":"2026-10-15T14:45:00Z","v":160,"vw":60.03},{"c":60.055,"h":60.055,"l":60.0501,"n":3,"o":60.0501,"t":"2026-10-15T14:55:00Z","v":242,"vw":60.052133},{"c":60.135,"h":60.135,"l":60.085,"n":2,"o":60.085,"t":"2026-10-15T15:00:00Z","v":673,"vw":60.122147},{"c":60.13,"h":60.15,"l":60.13,"n":5,"o":60.15,"t":"2026-10-15T15:05:00Z","v":1812,"vw":60.147927},{"c":60.185,"h":60.185,"l":60.15,"n":3,"o":60.15,"t":"2026-10-15T15:10:00Z","v":707,"vw":60.158065},{"c":60.195,"h":60.2,"l":60.195,"n":3,"o":60.2,"t":"2026-10-15T15:15:00Z","v":615,"vw":60.196748},{"c":60.165,"h":60.165,"l":60.165,"n":1,"o":60.165,"t":"2026-10-15T15:20:00Z","v":310,"vw":60.165},{"c":60.165,"h":60.165,"l":60.155,"n":2,"o":60.155,"t":"2026-10-15T15:30:00Z","v":240,"vw":60.160417},{"c":60.12,"h":60.15,"l":60.12,"n":5,"o":60.15,"t":"2026-10-15T15:40:00Z","v":1143,"vw":60.127677},{"c":60.13,"h":60.13,"l":60.13,"n":1,"o":60.13,"t":"2026-10-15T15:45:00Z","v":275,"vw":60.13},{"c":60.136,"h":60.136,"l":60.13,"n":3,"o":60.13,"t":"2026-10-15T15:50:00Z","v":389,"vw":60.132739},{"c":60.095,"h":60.095,"l":60.095,"n":1,"o":60.095,"t":"2026-10-15T15:55:00Z","v":2611,"vw":60.095},{"c":60.145,"h":60.17,"l":60.145,"n":6,"o":60.165,"t":"2026-10-15T16:00:00Z","v":611,"vw":60.163148},{"c":60.12,"h":60.13,"l":60.12,"n":8,"o":60.13,"t":"2026-10-15T16:10:00Z","v":1187,"vw":60.12234},{"c":60.08,"h":60.08,"l":60.08,"n":2,"o":60.08,"t":"2026-10-15T16:20:00Z","v":1464,"vw":60.08},{"c":60.1,"h":60.1,"l":60.0712,"n":9,"o":60.08,"t":"2026-10-15T16:30:00Z","v":5892,"vw":60.078609},{"c":60.11,"h":60.11,"l":60.09,"n":3,"o":60.09,"t":"2026-10-15T16:35:00Z","v":1670,"vw":60.107294},{"c":60.12,"h":60.12,"l":60.12,"n":6,"o":60.12,"t":"2026-10-15T16:40:00Z","v":223,"vw":60.12},{"c":60.13,"h":60.13,"l":60.0913,"n":5,"o":60.12,"t":"2026-10-15T17:00:00Z","v":891,"vw":60.11312},{"c":60.1438,"h":60.1438,"l":60.1438,"n":2,"o":60.1438,"t":"2026-10-15T17:10:00Z","v":285,"vw":60.1438},{"c":60.17,"h":60.17,"l":60.17,"n":4,"o":60.17,"t":"2026-10-15T17:20:00Z","v":212,"vw":60.17},{"c":60.1793,"h":60.1793,"l":60.1793,"n":2,"o":60.1793,"t":"2026-10-15T17:25:00Z","v":248,"vw":60.1793},{"c":60.1722,"h":60.1722,"l":60.1722,"n":1,"o":60.1722,"t":"2026-10-15T17:30:00Z","v":419,"vw":60.1722},{"c":60.2153,"h":60.2153,"l":60.2153,"n":2,"o":60.2153,"t":"2026-10-15T17:35:00Z","v":352,"vw":60.2153},{"c":60.2501,"h":60.28,"l":60.2501,"n":10,"o":60.27,"t":"2026-10-15T17:40:00Z","v":2941,"vw":60.264553},{"c":60.23,"h":60.26,"l":60.23,"n":7,"o":60.26,"t":"2026-10-15T17:50:00Z","v":990,"vw":60.239762},{"c":60.245,"h":60.245,"l":60.245,"n":1,"o":60.245,"t":"2026-10-15T17:55:00Z","v":142,"vw":60.245},{"c":60.15,"h":60.24,"l":60.15,"n":10,"o":60.24,"t":"2026-10-15T18:00:00Z","v":1065,"vw":60.202103},{"c":60.16,"h":60.16,"l":60.16,"n":1,"o":60.16,"t":"2026-10-15T18:05:00Z","v":200,"vw":60.16},{"c":60.14,"h":60.155,"l":60.14,"n":2,"o":60.155,"t":"2026-10-15T18:10:00Z","v":529,"vw":60.150747},{"c":60.11,"h":60.1277,"l":60.11,"n":7,"o":60.1277,"t":"2026-10-15T18:15:00Z","v":765,"vw":60.119729},{"c":60.1,"h":60.1,"l":60.1,"n":6,"o":60.1,"t":"2026-10-15T18:25:00Z","v":1526,"vw":60.1},{"c":60.13,"h":60.13,"l":60.11,"n":16,"o":60.11,"t":"2026-10-15T18:30:00Z","v":829,"vw":60.118487},{"c":60.13,"h":60.135,"l":60.13,"n":4,"o":60.135,"t":"2026-10-15T18:35:00Z","v":579,"vw":60.133144},{"c":60.13,"h":60.13,"l":60.115,"n":11,"o":60.115,"t":"2026-10-15T18:40:00Z","v":1019,"vw":60.121667},{"c":60.14,"h":60.14,"l":60.13,"n":5,"o":60.135,"t":"2026-10-15T18:45:00Z","v":3787,"vw":60.132467},{"c":60.16,"h":60.16,"l":60.16,"n":2,"o":60.16,"t":"2026-10-15T18:50:00Z","v":167,"vw":60.16},{"c":60.195,"h":60.195,"l":60.17,"n":6,"o":60.175,"t":"2026-10-15T18:55:00Z","v":1248,"vw":60.177864},{"c":60.26,"h":60.26,"l":60.26,"n":1,"o":60.26,"t":"2026-10-15T19:10:00Z","v":1121,"vw":60.26},{"c":60.33,"h":60.3562,"l":60.33,"n":8,"o":60.355,"t":"2026-10-15T19:20:00Z","v":1252,"vw":60.348057},{"c":60.32,"h":60.335,"l":60.32,"n":4,"o":60.33,"t":"2026-10-15T19:25:00Z","v":811,"vw":60.330139},{"c":60.3,"h":60.3036,"l":60.285,"n":10,"o":60.29,"t":"2026-10-15T19:30:00Z","v":2286,"vw":60.294893},{"c":60.315,"h":60.315,"l":60.275,"n":11,"o":60.275,"t":"2026-10-15T19:35:00Z","v":998,"vw":60.292057},{"c":60.315,"h":60.315,"l":60.3,"n":4,"o":60.3,"t":"2026-10-15T19:40:00Z","v":264,"vw":60.308827},{"c":60.31,"h":60.31,"l":60.31,"n":5,"o":60.31,"t":"2026-10-15T19:45:00Z","v":526,"vw":60.31},{"c":60.265,"h":60.28,"l":60.245,"n":12,"o":60.28,"t":"2026-10-15T19:50:00Z","v":921,"vw":60.264354},{"c":60.27,"h":60.3,"l":60.27,"n":33,"o":60.28,"t":"2026-10-15T19:55:00Z","v":3722,"vw":60.279319},{"c":60.33,"h":60.35,"l":60.29,"n":15,"o":60.35,"t":"2026-10-16T13:30:00Z","v":1888,"vw":60.328332},{"c":60.2554,"h":60.2554,"l":60.2554,"n":1,"o":60.2554,"t":"2026-10-16T13:40:00Z","v":130,"vw":60.2554},{"c":60.26,"h":60.26,"l":60.2001,"n":5,"o":60.2001,"t":"2026-10-16T13:50:00Z","v":551,"vw":60.241462},{"c":60.2456,"h":60.25,"l":60.2456,"n":3,"o":60.25,"t":"2026-10-16T13:55:00Z","v":1021,"vw":60.248186},{"c":60.22,"h":60.28,"l":60.22,"n":4,"o":60.28,"t":"2026-10-16T14:05:00Z","v":384,"vw":60.239459},{"c":60.22,"h":60.22,"l":60.22,"n":1,"o":60.22,"t":"2026-10-16T14:10:00Z","v":160,"vw":60.22},{"c":60.22,"h":60.245,"l":60.22,"n":6,"o":60.22,"t":"2026-10-16T14:20:00Z","v":5612,"vw":60.242355},{"c":60.23,"h":60.23,"l":60.2082,"n":2,"o":60.2082,"t":"2026-10-16T14:25:00Z","v":853,"vw":60.225911},{"c":60.2704,"h":60.2704,"l":60.26,"n":5,"o":60.26,"t":"2026-10-16T14:35:00Z","v":361,"vw":60.2664},{"c":60.3001,"h":60.3299,"l":60.3,"n":11,"o":60.315,"t":"2026-10-16T14:45:00Z","v":3954,"vw":60.318097},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-10-16T14:50:00Z","v":100,"vw":60.23},{"c":60.235,"h":60.235,"l":60.23,"n":2,"o":60.23,"t":"2026-10-16T14:55:00Z","v":267,"vw":60.233127},{"c":60.21,"h":60.2117,"l":60.1901,"n":8,"o":60.2117,"t":"2026-10-16T15:00:00Z","v":3581,"vw":60.200584},{"c":60.135,"h":60.215,"l":60.135,"n":7,"o":60.215,"t":"2026-10-16T15:05:00Z","v":605,"vw":60.194167},{"c":60.12,"h":60.12,"l":60.12,"n":2,"o":60.12,"t":"2026-10-16T15:10:00Z","v":361,"vw":60.12},{"c":60.09,"h":60.09,"l":60.09,"n":1,"o":60.09,"t":"2026-10-16T15:15:00Z","v":100,"vw":60.09},{"c":60.0582,"h":60.0582,"l":60.0582,"n":4,"o":60.0582,"t":"2026-10-16T15:20:00Z","v":288,"vw":60.0582},{"c":60.06,"h":60.06,"l":60.06,"n":1,"o":60.06,"t":"2026-10-16T15:40:00Z","v":200,"vw":60.06},{"c":60.07,"h":60.07,"l":60.07,"n":5,"o":60.07,"t":"2026-10-16T15:45:00Z","v":577,"vw":60.07},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-16T15:50:00Z","v":180,"vw":60.02},{"c":59.96,"h":59.96,"l":59.96,"n":4,"o":59.96,"t":"2026-10-16T15:55:00Z","v":394,"vw":59.96},{"c":59.91,"h":59.925,"l":59.91,"n":3,"o":59.925,"t":"2026-10-16T16:00:00Z","v":741,"vw":59.91688},{"c":59.9391,"h":59.9391,"l":59.9391,"n":1,"o":59.9391,"t":"2026-10-16T16:15:00Z","v":118,"vw":59.9391},{"c":59.9511,"h":59.9511,"l":59.9511,"n":2,"o":59.9511,"t":"2026-10-16T16:20:00Z","v":873,"vw":59.9511},{"c":59.95,"h":59.97,"l":59.9301,"n":8,"o":59.97,"t":"2026-10-16T16:25:00Z","v":1021,"vw":59.941263},{"c":59.88,"h":59.93,"l":59.88,"n":8,"o":59.93,"t":"2026-10-16T16:30:00Z","v":829,"vw":59.901595},{"c":59.8748,"h":59.8783,"l":59.8748,"n":2,"o":59.8783,"t":"2026-10-16T16:35:00Z","v":508,"vw":59.877508},{"c":59.87,"h":59.87,"l":59.87,"n":1,"o":59.87,"t":"2026-10-16T16:40:00Z","v":133,"vw":59.87},{"c":59.8296,"h":59.88,"l":59.8296,"n":8,"o":59.88,"t":"2026-10-16T16:45:00Z","v":927,"vw":59.850688},{"c":59.84,"h":59.84,"l":59.8,"n":8,"o":59.8,"t":"2026-10-16T16:50:00Z","v":1034,"vw":59.814109},{"c":59.8224,"h":59.8224,"l":59.8017,"n":7,"o":59.8017,"t":"2026-10-16T16:55:00Z","v":616,"vw":59.814662},{"c":59.73,"h":59.81,"l":59.73,"n":24,"o":59.81,"t":"2026-10-16T17:00:00Z","v":1906,"vw":59.774979},{"c":59.694,"h":59.694,"l":59.694,"n":1,"o":59.694,"t":"2026-10-16T17:05:00Z","v":212,"vw":59.694},{"c":59.67,"h":59.67,"l":59.67,"n":1,"o":59.67,"t":"2026-10-16T17:10:00Z","v":189,"vw":59.67},{"c":59.59,"h":59.59,"l":59.59,"n":2,"o":59.59,"t":"2026-10-16T17:15:00Z","v":960,"vw":59.59},{"c":59.575,"h":59.575,"l":59.575,"n":6,"o":59.575,"t":"2026-10-16T17:20:00Z","v":549,"vw":59.575},{"c":59.68,"h":59.68,"l":59.62,"n":3,"o":59.62,"t":"2026-10-16T17:25:00Z","v":1285,"vw":59.666963},{"c":59.7764,"h":59.7764,"l":59.7,"n":26,"o":59.7,"t":"2026-10-16T17:40:00Z","v":1789,"vw":59.7319},{"c":59.74,"h":59.74,"l":59.74,"n":1,"o":59.74,"t":"2026-10-16T17:45:00Z","v":289,"vw":59.74},{"c":59.65,"h":59.7,"l":59.65,"n":17,"o":59.7,"t":"2026-10-16T17:50:00Z","v":990,"vw":59.692857},{"c":59.625,"h":59.625,"l":59.625,"n":1,"o":59.625,"t":"2026-10-16T17:55:00Z","v":182,"vw":59.625},{"c":59.58,"h":59.58,"l":59.57,"n":4,"o":59.57,"t":"2026-10-16T18:00:00Z","v":527,"vw":59.577206},{"c":59.6032,"h":59.6032,"l":59.6032,"n":3,"o":59.6032,"t":"2026-10-16T18:05:00Z","v":119,"vw":59.6032},{"c":59.62,"h":59.6222,"l":59.6,"n":4,"o":59.6222,"t":"2026-10-16T18:10:00Z","v":1226,"vw":59.618658},{"c":59.5436,"h":59.5436,"l":59.525,"n":3,"o":59.525,"t":"2026-10-16T18:20:00Z","v":620,"vw":59.534016},{"c":59.54,"h":59.54,"l":59.54,"n":1,"o":59.54,"t":"2026-10-16T18:25:00Z","v":200,"vw":59.54},{"c":59.5421,"h":59.5421,"l":59.52,"n":6,"o":59.52,"t":"2026-10-16T18:30:00Z","v":1569,"vw":59.534733},{"c":59.5101,"h":59.5101,"l":59.5101,"n":1,"o":59.5101,"t":"2026-10-16T18:35:00Z","v":152,"vw":59.5101},{"c":59.51,"h":59.54,"l":59.51,"n":4,"o":59.54,"t":"2026-10-16T18:40:00Z","v":313,"vw":59.522378},{"c":59.48,"h":59.48,"l":59.48,"n":1,"o":59.48,"t":"2026-10-16T18:55:00Z","v":125,"vw":59.48},{"c":59.48,"h":59.48,"l":59.48,"n":1,"o":59.48,"t":"2026-10-16T19:00:00Z","v":161,"vw":59.48},{"c":59.4307,"h":59.46,"l":59.4307,"n":3,"o":59.46,"t":"2026-10-16T19:05:00Z","v":603,"vw":59.441973},{"c":59.55,"h":59.55,"l":59.5018,"n":4,"o":59.52,"t":"2026-10-16T19:10:00Z","v":590,"vw":59.525939},{"c":59.585,"h":59.585,"l":59.55,"n":18,"o":59.57,"t":"2026-10-16T19:20:00Z","v":2542,"vw":59.570789},{"c":59.5601,"h":59.5601,"l":59.5523,"n":3,"o":59.5523,"t":"2026-10-16T19:25:00Z","v":278,"vw":59.555595},{"c":59.56,"h":59.5951,"l":59.54,"n":12,"o":59.5951,"t":"2026-10-16T19:30:00Z","v":2544,"vw":59.552022},{"c":59.53,"h":59.545,"l":59.53,"n":8,"o":59.545,"t":"2026-10-16T19:35:00Z","v":1205,"vw":59.53464},{"c":59.54,"h":59.54,"l":59.54,"n":1,"o":59.54,"t":"2026-10-16T19:40:00Z","v":1000,"vw":59.54},{"c":59.55,"h":59.55,"l":59.5101,"n":11,"o":59.5356,"t":"2026-10-16T19:45:00Z","v":3694,"vw":59.516479},{"c":59.61,"h":59.61,"l":59.565,"n":13,"o":59.565,"t":"2026-10-16T19:50:00Z","v":2750,"vw":59.595409},{"c":59.59,"h":59.64,"l":59.585,"n":46,"o":59.59,"t":"2026-10-16T19:55:00Z","v":3182,"vw":59.607011},{"c":59.51,"h":59.51,"l":59.51,"n":2,"o":59.51,"t":"2026-10-16T23:20:00Z","v":136,"vw":59.51},{"c":59.945,"h":59.945,"l":59.86,"n":24,"o":59.86,"t":"2026-10-19T13:30:00Z","v":4141,"vw":59.880514},{"c":59.9,"h":59.9,"l":59.9,"n":3,"o":59.9,"t":"2026-10-19T13:35:00Z","v":477,"vw":59.9},{"c":59.89,"h":59.9299,"l":59.89,"n":4,"o":59.9299,"t":"2026-10-19T13:45:00Z","v":1046,"vw":59.9011},{"c":59.87,"h":59.87,"l":59.87,"n":1,"o":59.87,"t":"2026-10-19T13:50:00Z","v":197,"vw":59.87},{"c":59.824,"h":59.824,"l":59.82,"n":3,"o":59.82,"t":"2026-10-19T14:00:00Z","v":367,"vw":59.82182},{"c":59.875,"h":59.875,"l":59.875,"n":1,"o":59.875,"t":"2026-10-19T14:05:00Z","v":626,"vw":59.875},{"c":60.015,"h":60.015,"l":60.015,"n":3,"o":60.015,"t":"2026-10-19T14:15:00Z","v":281,"vw":60.015},{"c":60.005,"h":60.02,"l":60.005,"n":4,"o":60.02,"t":"2026-10-19T14:20:00Z","v":335,"vw":60.014119},{"c":60.035,"h":60.035,"l":60.035,"n":1,"o":60.035,"t":"2026-10-19T14:25:00Z","v":856,"vw":60.035},{"c":59.93,"h":59.93,"l":59.93,"n":2,"o":59.93,"t":"2026-10-19T14:40:00Z","v":125,"vw":59.93},{"c":59.97,"h":59.97,"l":59.93,"n":11,"o":59.93,"t":"2026-10-19T14:45:00Z","v":1173,"vw":59.946435},{"c":59.9701,"h":59.9701,"l":59.93,"n":14,"o":59.942,"t":"2026-10-19T14:50:00Z","v":4357,"vw":59.941596},{"c":59.9705,"h":59.9705,"l":59.97,"n":4,"o":59.97,"t":"2026-10-19T14:55:00Z","v":1217,"vw":59.97025},{"c":60,"h":60,"l":60,"n":4,"o":60,"t":"2026-10-19T15:00:00Z","v":369,"vw":60},{"c":60.03,"h":60.03,"l":60.03,"n":3,"o":60.03,"t":"2026-10-19T15:05:00Z","v":400,"vw":60.03},{"c":60.025,"h":60.045,"l":60.02,"n":13,"o":60.02,"t":"2026-10-19T15:10:00Z","v":1877,"vw":60.023057},{"c":60.09,"h":60.09,"l":60.054,"n":6,"o":60.054,"t":"2026-10-19T15:20:00Z","v":1069,"vw":60.078181},{"c":60.13,"h":60.13,"l":60.105,"n":11,"o":60.1199,"t":"2026-10-19T15:25:00Z","v":1208,"vw":60.114028},{"c":60.105,"h":60.12,"l":60.105,"n":2,"o":60.12,"t":"2026-10-19T15:30:00Z","v":316,"vw":60.110506},{"c":60.14,"h":60.1452,"l":60.14,"n":6,"o":60.14,"t":"2026-10-19T15:40:00Z","v":1385,"vw":60.143272},{"c":60.12,"h":60.12,"l":60.1,"n":4,"o":60.1,"t":"2026-10-19T15:45:00Z","v":411,"vw":60.111494},{"c":60.13,"h":60.13,"l":60.1136,"n":5,"o":60.1136,"t":"2026-10-19T15:50:00Z","v":1768,"vw":60.122977},{"c":60.1,"h":60.1,"l":60.1,"n":5,"o":60.1,"t":"2026-10-19T15:55:00Z","v":396,"vw":60.1},{"c":59.98,"h":60.03,"l":59.98,"n":3,"o":60.03,"t":"2026-10-19T16:00:00Z","v":792,"vw":60.018194},{"c":60,"h":60,"l":59.975,"n":3,"o":59.975,"t":"2026-10-19T16:05:00Z","v":968,"vw":59.978207},{"c":60.03,"h":60.03,"l":60.03,"n":5,"o":60.03,"t":"2026-10-19T16:10:00Z","v":512,"vw":60.03},{"c":60.0247,"h":60.0247,"l":60.0247,"n":1,"o":60.0247,"t":"2026-10-19T16:15:00Z","v":201,"vw":60.0247},{"c":59.99,"h":60.0192,"l":59.99,"n":5,"o":60.0093,"t":"2026-10-19T16:20:00Z","v":2762,"vw":59.993865},{"c":59.999,"h":59.999,"l":59.99,"n":3,"o":59.99,"t":"2026-10-19T16:25:00Z","v":365,"vw":59.9945},{"c":59.98,"h":59.98,"l":59.98,"n":2,"o":59.98,"t":"2026-10-19T16:30:00Z","v":310,"vw":59.98},{"c":59.98,"h":60,"l":59.98,"n":4,"o":60,"t":"2026-10-19T16:35:00Z","v":1360,"vw":59.997062},{"c":59.9765,"h":59.9846,"l":59.97,"n":4,"o":59.9846,"t":"2026-10-19T16:40:00Z","v":1136,"vw":59.981285},{"c":59.965,"h":59.965,"l":59.96,"n":5,"o":59.965,"t":"2026-10-19T16:45:00Z","v":623,"vw":59.963685},{"c":59.93,"h":59.9592,"l":59.93,"n":2,"o":59.9592,"t":"2026-10-19T17:00:00Z","v":1344,"vw":59.954855},{"c":59.93,"h":59.93,"l":59.93,"n":1,"o":59.93,"t":"2026-10-19T17:15:00Z","v":200,"vw":59.93},{"c":59.945,"h":59.945,"l":59.945,"n":5,"o":59.945,"t":"2026-10-19T17:25:00Z","v":833,"vw":59.945},{"c":59.93,"h":59.93,"l":59.93,"n":1,"o":59.93,"t":"2026-10-19T17:30:00Z","v":200,"vw":59.93},{"c":59.9399,"h":59.9399,"l":59.9399,"n":1,"o":59.9399,"t":"2026-10-19T17:35:00Z","v":117,"vw":59.9399},{"c":59.945,"h":59.95,"l":59.94,"n":10,"o":59.94,"t":"2026-10-19T17:40:00Z","v":994,"vw":59.943458},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-19T17:45:00Z","v":334,"vw":59.92},{"c":59.92,"h":59.92,"l":59.92,"n":9,"o":59.92,"t":"2026-10-19T18:00:00Z","v":660,"vw":59.92},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-19T18:05:00Z","v":140,"vw":59.92},{"c":59.96,"h":59.96,"l":59.96,"n":1,"o":59.96,"t":"2026-10-19T18:10:00Z","v":100,"vw":59.96},{"c":59.955,"h":59.96,"l":59.955,"n":5,"o":59.96,"t":"2026-10-19T18:20:00Z","v":805,"vw":59.956429},{"c":59.915,"h":59.93,"l":59.91,"n":6,"o":59.92,"t":"2026-10-19T18:25:00Z","v":719,"vw":59.916321},{"c":59.93,"h":59.93,"l":59.89,"n":4,"o":59.89,"t":"2026-10-19T18:35:00Z","v":647,"vw":59.906816},{"c":59.93,"h":59.93,"l":59.93,"n":2,"o":59.93,"t":"2026-10-19T18:40:00Z","v":101,"vw":59.93},{"c":59.96,"h":59.96,"l":59.96,"n":1,"o":59.96,"t":"2026-10-19T18:45:00Z","v":100,"vw":59.96},{"c":59.94,"h":59.94,"l":59.94,"n":1,"o":59.94,"t":"2026-10-19T18:50:00Z","v":200,"vw":59.94},{"c":59.945,"h":59.945,"l":59.93,"n":3,"o":59.93,"t":"2026-10-19T18:55:00Z","v":411,"vw":59.936803},{"c":59.95,"h":59.95,"l":59.95,"n":1,"o":59.95,"t":"2026-10-19T19:10:00Z","v":250,"vw":59.95},{"c":59.99,"h":59.99,"l":59.96,"n":8,"o":59.96,"t":"2026-10-19T19:15:00Z","v":1928,"vw":59.966284},{"c":59.98,"h":60.01,"l":59.98,"n":5,"o":60.01,"t":"2026-10-19T19:25:00Z","v":1508,"vw":59.986357},{"c":59.98,"h":59.98,"l":59.98,"n":1,"o":59.98,"t":"2026-10-19T19:30:00Z","v":437,"vw":59.98},{"c":60.005,"h":60.005,"l":60,"n":4,"o":60,"t":"2026-10-19T19:35:00Z","v":389,"vw":60.003645},{"c":59.98,"h":60.01,"l":59.98,"n":9,"o":59.995,"t":"2026-10-19T19:40:00Z","v":327337,"vw":60.005621},{"c":59.965,"h":59.97,"l":59.965,"n":8,"o":59.97,"t":"2026-10-19T19:45:00Z","v":561,"vw":59.967012},{"c":59.885,"h":59.96,"l":59.885,"n":20,"o":59.96,"t":"2026-10-19T19:50:00Z","v":2037,"vw":59.906444},{"c":59.85,"h":59.9001,"l":59.84,"n":48,"o":59.9001,"t":"2026-10-19T19:55:00Z","v":3246,"vw":59.858379},{"c":59.85,"h":59.85,"l":59.85,"n":3,"o":59.85,"t":"2026-10-19T20:00:00Z","v":103,"vw":59.85},{"c":59.77,"h":59.84,"l":59.77,"n":4,"o":59.84,"t":"2026-10-20T13:30:00Z","v":991,"vw":59.804611},{"c":59.77,"h":59.77,"l":59.77,"n":3,"o":59.77,"t":"2026-10-20T13:40:00Z","v":140,"vw":59.77},{"c":59.7995,"h":59.7995,"l":59.77,"n":4,"o":59.78,"t":"2026-10-20T13:45:00Z","v":1314,"vw":59.780757},{"c":60.04,"h":60.04,"l":60.0069,"n":2,"o":60.0069,"t":"2026-10-20T14:10:00Z","v":667,"vw":60.031713},{"c":60.2,"h":60.2,"l":60.145,"n":4,"o":60.145,"t":"2026-10-20T14:20:00Z","v":324,"vw":60.171747},{"c":60.175,"h":60.19,"l":60.175,"n":4,"o":60.19,"t":"2026-10-20T14:25:00Z","v":769,"vw":60.184865},{"c":60.275,"h":60.275,"l":60.27,"n":2,"o":60.27,"t":"2026-10-20T14:30:00Z","v":2212,"vw":60.274548},{"c":60.2501,"h":60.2501,"l":60.2501,"n":1,"o":60.2501,"t":"2026-10-20T14:40:00Z","v":332,"vw":60.2501},{"c":60.245,"h":60.265,"l":60.245,"n":6,"o":60.265,"t":"2026-10-20T14:45:00Z","v":4956,"vw":60.263828},{"c":60.27,"h":60.27,"l":60.25,"n":10,"o":60.25,"t":"2026-10-20T14:50:00Z","v":1098,"vw":60.254733},{"c":60.234,"h":60.234,"l":60.234,"n":1,"o":60.234,"t":"2026-10-20T15:00:00Z","v":400,"vw":60.234},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-10-20T15:05:00Z","v":186,"vw":60.2},{"c":60.05,"h":60.17,"l":59.98,"n":24,"o":60.17,"t":"2026-10-20T15:10:00Z","v":6250,"vw":60.152013},{"c":60.0392,"h":60.0392,"l":60.03,"n":4,"o":60.03,"t":"2026-10-20T15:30:00Z","v":691,"vw":60.031707},{"c":60.04,"h":60.0551,"l":60.04,"n":6,"o":60.0551,"t":"2026-10-20T15:35:00Z","v":396,"vw":60.0501},{"c":60.06,"h":60.06,"l":60.06,"n":3,"o":60.06,"t":"2026-10-20T15:45:00Z","v":759,"vw":60.06},{"c":60.0799,"h":60.08,"l":60.065,"n":6,"o":60.065,"t":"2026-10-20T15:50:00Z","v":1550,"vw":60.075122},{"c":60.115,"h":60.115,"l":60.115,"n":4,"o":60.115,"t":"2026-10-20T15:55:00Z","v":449,"vw":60.115},{"c":60.1,"h":60.13,"l":60.1,"n":2,"o":60.13,"t":"2026-10-20T16:05:00Z","v":1106,"vw":60.121863},{"c":60.02,"h":60.02,"l":60.02,"n":9,"o":60.02,"t":"2026-10-20T16:15:00Z","v":369,"vw":60.02},{"c":60.03,"h":60.03,"l":60.025,"n":5,"o":60.025,"t":"2026-10-20T16:20:00Z","v":2173,"vw":60.029246},{"c":60.04,"h":60.04,"l":60.04,"n":2,"o":60.04,"t":"2026-10-20T16:25:00Z","v":129,"vw":60.04},{"c":60.09,"h":60.09,"l":60.09,"n":3,"o":60.09,"t":"2026-10-20T16:30:00Z","v":627,"vw":60.09},{"c":60.06,"h":60.1099,"l":60.06,"n":6,"o":60.0992,"t":"2026-10-20T16:40:00Z","v":1271,"vw":60.092036},{"c":60.01,"h":60.01,"l":60.01,"n":3,"o":60.01,"t":"2026-10-20T16:50:00Z","v":718,"vw":60.01},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-20T16:55:00Z","v":200,"vw":60.02},{"c":60.0298,"h":60.04,"l":60.021,"n":7,"o":60.04,"t":"2026-10-20T17:10:00Z","v":1209,"vw":60.029127},{"c":60.04,"h":60.05,"l":60.0201,"n":6,"o":60.0326,"t":"2026-10-20T17:15:00Z","v":2212,"vw":60.034761},{"c":60.11,"h":60.11,"l":60.11,"n":2,"o":60.11,"t":"2026-10-20T17:25:00Z","v":7461,"vw":60.11},{"c":60.09,"h":60.09,"l":60.09,"n":2,"o":60.09,"t":"2026-10-20T17:35:00Z","v":204,"vw":60.09},{"c":60.105,"h":60.105,"l":60.105,"n":3,"o":60.105,"t":"2026-10-20T17:40:00Z","v":216,"vw":60.105},{"c":60.1201,"h":60.1201,"l":60.1,"n":12,"o":60.1,"t":"2026-10-20T17:50:00Z","v":4527,"vw":60.112478},{"c":60.105,"h":60.105,"l":60.105,"n":2,"o":60.105,"t":"2026-10-20T17:55:00Z","v":2546,"vw":60.105},{"c":60.1,"h":60.1168,"l":60.1,"n":3,"o":60.1168,"t":"2026-10-20T18:00:00Z","v":851,"vw":60.112852},{"c":60.095,"h":60.1,"l":60.095,"n":5,"o":60.1,"t":"2026-10-20T18:05:00Z","v":787,"vw":60.099127},{"c":60.1,"h":60.11,"l":60.09,"n":21,"o":60.1,"t":"2026-10-20T18:10:00Z","v":2018,"vw":60.105855},{"c":60.1023,"h":60.1023,"l":60.1023,"n":1,"o":60.1023,"t":"2026-10-20T18:15:00Z","v":110,"vw":60.1023},{"c":60.065,"h":60.065,"l":60.065,"n":1,"o":60.065,"t":"2026-10-20T18:20:00Z","v":122,"vw":60.065},{"c":60.075,"h":60.075,"l":60.065,"n":12,"o":60.065,"t":"2026-10-20T18:25:00Z","v":1449,"vw":60.071167},{"c":60.07,"h":60.07,"l":60.07,"n":2,"o":60.07,"t":"2026-10-20T18:30:00Z","v":160,"vw":60.07},{"c":60.02,"h":60.02,"l":60.02,"n":2,"o":60.02,"t":"2026-10-20T18:35:00Z","v":212,"vw":60.02},{"c":59.9866,"h":60.03,"l":59.9866,"n":6,"o":60.03,"t":"2026-10-20T18:40:00Z","v":340,"vw":60.005804},{"c":60.02,"h":60.04,"l":60.02,"n":5,"o":60.04,"t":"2026-10-20T18:45:00Z","v":1606,"vw":60.03218},{"c":60.04,"h":60.04,"l":60.025,"n":4,"o":60.025,"t":"2026-10-20T18:50:00Z","v":663,"vw":60.035854},{"c":60.05,"h":60.05,"l":60.05,"n":3,"o":60.05,"t":"2026-10-20T18:55:00Z","v":350,"vw":60.05},{"c":60.0561,"h":60.07,"l":60.0561,"n":2,"o":60.07,"t":"2026-10-20T19:00:00Z","v":976,"vw":60.06822},{"c":60.0241,"h":60.045,"l":60.0241,"n":3,"o":60.045,"t":"2026-10-20T19:05:00Z","v":531,"vw":60.041064},{"c":60.02,"h":60.03,"l":60.02,"n":26,"o":60.03,"t":"2026-10-20T19:10:00Z","v":9049,"vw":60.021053},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-20T19:15:00Z","v":100,"vw":60.02},{"c":59.975,"h":59.995,"l":59.975,"n":5,"o":59.995,"t":"2026-10-20T19:20:00Z","v":1497,"vw":59.988022},{"c":59.99,"h":60,"l":59.98,"n":10,"o":59.98,"t":"2026-10-20T19:25:00Z","v":1526,"vw":59.989563},{"c":60.01,"h":60.01,"l":59.97,"n":6,"o":59.97,"t":"2026-10-20T19:30:00Z","v":540,"vw":59.989647},{"c":59.96,"h":60.02,"l":59.96,"n":9,"o":60.02,"t":"2026-10-20T19:35:00Z","v":1248,"vw":59.991195},{"c":60,"h":60,"l":59.9799,"n":19,"o":59.9799,"t":"2026-10-20T19:40:00Z","v":3315,"vw":59.980571},{"c":60.01,"h":60.015,"l":60.01,"n":6,"o":60.015,"t":"2026-10-20T19:45:00Z","v":2200,"vw":60.014244},{"c":60.02,"h":60.02,"l":60.01,"n":10,"o":60.01,"t":"2026-10-20T19:50:00Z","v":2397,"vw":60.010484},{"c":60.04,"h":60.04,"l":60,"n":46,"o":60.01,"t":"2026-10-20T19:55:00Z","v":6566,"vw":60.024152},{"c":60.14,"h":60.14,"l":60.14,"n":31,"o":60.14,"t":"2026-10-20T20:50:00Z","v":2400,"vw":60.14},{"c":60.11,"h":60.175,"l":60.11,"n":8,"o":60.15,"t":"2026-10-21T13:30:00Z","v":1818,"vw":60.152355},{"c":60.185,"h":60.225,"l":60.185,"n":8,"o":60.2,"t":"2026-10-21T13:40:00Z","v":1124,"vw":60.207637},{"c":60.16,"h":60.16,"l":60.16,"n":2,"o":60.16,"t":"2026-10-21T13:45:00Z","v":217,"vw":60.16},{"c":60.1437,"h":60.1437,"l":60.1437,"n":1,"o":60.1437,"t":"2026-10-21T14:00:00Z","v":487,"vw":60.1437},{"c":60.04,"h":60.11,"l":60.04,"n":6,"o":60.11,"t":"2026-10-21T14:05:00Z","v":1206,"vw":60.084788},{"c":60.04,"h":60.04,"l":60.04,"n":1,"o":60.04,"t":"2026-10-21T14:15:00Z","v":210,"vw":60.04},{"c":60.03,"h":60.03,"l":60.03,"n":1,"o":60.03,"t":"2026-10-21T14:20:00Z","v":300,"vw":60.03},{"c":60.03,"h":60.03,"l":60.03,"n":1,"o":60.03,"t":"2026-10-21T14:25:00Z","v":750,"vw":60.03},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-21T14:40:00Z","v":129,"vw":60.1},{"c":60.19,"h":60.19,"l":60.19,"n":4,"o":60.19,"t":"2026-10-21T14:55:00Z","v":189,"vw":60.19},{"c":60.202,"h":60.216,"l":60.202,"n":4,"o":60.216,"t":"2026-10-21T15:05:00Z","v":386,"vw":60.207939},{"c":60.2229,"h":60.225,"l":60.2229,"n":4,"o":60.225,"t":"2026-10-21T15:10:00Z","v":877,"vw":60.223651},{"c":60.2301,"h":60.24,"l":60.215,"n":3,"o":60.215,"t":"2026-10-21T15:20:00Z","v":3878,"vw":60.220487},{"c":60.29,"h":60.29,"l":60.29,"n":1,"o":60.29,"t":"2026-10-21T15:35:00Z","v":174,"vw":60.29},{"c":60.315,"h":60.34,"l":60.315,"n":5,"o":60.34,"t":"2026-10-21T16:05:00Z","v":661,"vw":60.334583},{"c":60.32,"h":60.32,"l":60.32,"n":1,"o":60.32,"t":"2026-10-21T16:10:00Z","v":300,"vw":60.32},{"c":60.3101,"h":60.33,"l":60.3101,"n":3,"o":60.33,"t":"2026-10-21T16:15:00Z","v":535,"vw":60.318145},{"c":60.315,"h":60.3299,"l":60.315,"n":10,"o":60.3277,"t":"2026-10-21T16:20:00Z","v":1162,"vw":60.32604},{"c":60.3099,"h":60.31,"l":60.3,"n":7,"o":60.31,"t":"2026-10-21T16:25:00Z","v":1679,"vw":60.303246},{"c":60.31,"h":60.31,"l":60.2901,"n":2,"o":60.2901,"t":"2026-10-21T16:30:00Z","v":1195,"vw":60.307252},{"c":60.35,"h":60.35,"l":60.305,"n":9,"o":60.305,"t":"2026-10-21T16:35:00Z","v":1349,"vw":60.329173},{"c":60.37,"h":60.37,"l":60.37,"n":5,"o":60.37,"t":"2026-10-21T16:40:00Z","v":457,"vw":60.37},{"c":60.355,"h":60.355,"l":60.355,"n":1,"o":60.355,"t":"2026-10-21T16:45:00Z","v":500,"vw":60.355},{"c":60.4,"h":60.4,"l":60.39,"n":7,"o":60.39,"t":"2026-10-21T16:50:00Z","v":1030,"vw":60.393428},{"c":60.395,"h":60.395,"l":60.39,"n":4,"o":60.39,"t":"2026-10-21T17:00:00Z","v":402,"vw":60.3925},{"c":60.445,"h":60.445,"l":60.44,"n":2,"o":60.44,"t":"2026-10-21T17:15:00Z","v":361,"vw":60.44223},{"c":60.4499,"h":60.4499,"l":60.4499,"n":1,"o":60.4499,"t":"2026-10-21T17:25:00Z","v":309,"vw":60.4499},{"c":60.4126,"h":60.4126,"l":60.4126,"n":2,"o":60.4126,"t":"2026-10-21T17:30:00Z","v":1082,"vw":60.4126},{"c":60.42,"h":60.44,"l":60.42,"n":3,"o":60.44,"t":"2026-10-21T17:35:00Z","v":589,"vw":60.427621},{"c":60.45,"h":60.45,"l":60.415,"n":5,"o":60.415,"t":"2026-10-21T17:40:00Z","v":607,"vw":60.444118},{"c":60.445,"h":60.445,"l":60.445,"n":3,"o":60.445,"t":"2026-10-21T17:45:00Z","v":352,"vw":60.445},{"c":60.45,"h":60.45,"l":60.44,"n":3,"o":60.44,"t":"2026-10-21T17:50:00Z","v":545,"vw":60.442647},{"c":60.44,"h":60.44,"l":60.44,"n":1,"o":60.44,"t":"2026-10-21T17:55:00Z","v":162,"vw":60.44},{"c":60.415,"h":60.425,"l":60.41,"n":6,"o":60.425,"t":"2026-10-21T18:00:00Z","v":560,"vw":60.415274},{"c":60.45,"h":60.45,"l":60.45,"n":4,"o":60.45,"t":"2026-10-21T18:20:00Z","v":205,"vw":60.45},{"c":60.46,"h":60.46,"l":60.46,"n":1,"o":60.46,"t":"2026-10-21T18:25:00Z","v":210,"vw":60.46},{"c":60.4899,"h":60.4899,"l":60.4899,"n":1,"o":60.4899,"t":"2026-10-21T18:30:00Z","v":248,"vw":60.4899},{"c":60.47,"h":60.47,"l":60.47,"n":2,"o":60.47,"t":"2026-10-21T18:35:00Z","v":244,"vw":60.47},{"c":60.45,"h":60.47,"l":60.45,"n":6,"o":60.47,"t":"2026-10-21T18:40:00Z","v":1313,"vw":60.456937},{"c":60.37,"h":60.415,"l":60.37,"n":4,"o":60.415,"t":"2026-10-21T18:45:00Z","v":900,"vw":60.387778},{"c":60.37,"h":60.3877,"l":60.3301,"n":12,"o":60.36,"t":"2026-10-21T18:50:00Z","v":1674,"vw":60.367776},{"c":60.28,"h":60.39,"l":60.28,"n":7,"o":60.39,"t":"2026-10-21T18:55:00Z","v":563,"vw":60.318793},{"c":60.24,"h":60.2455,"l":60.24,"n":4,"o":60.2455,"t":"2026-10-21T19:10:00Z","v":740,"vw":60.242506},{"c":60.27,"h":60.285,"l":60.261,"n":13,"o":60.261,"t":"2026-10-21T19:15:00Z","v":2296,"vw":60.268423},{"c":60.295,"h":60.32,"l":60.295,"n":15,"o":60.295,"t":"2026-10-21T19:20:00Z","v":871,"vw":60.303333},{"c":60.37,"h":60.37,"l":60.31,"n":9,"o":60.31,"t":"2026-10-21T19:25:00Z","v":2421,"vw":60.331771},{"c":60.355,"h":60.355,"l":60.3415,"n":10,"o":60.3415,"t":"2026-10-21T19:30:00Z","v":3443,"vw":60.344488},{"c":60.355,"h":60.355,"l":60.355,"n":1,"o":60.355,"t":"2026-10-21T19:35:00Z","v":713,"vw":60.355},{"c":60.38,"h":60.38,"l":60.36,"n":9,"o":60.36,"t":"2026-10-21T19:45:00Z","v":1272,"vw":60.371396},{"c":60.4,"h":60.425,"l":60.3916,"n":12,"o":60.41,"t":"2026-10-21T19:50:00Z","v":2218,"vw":60.404306},{"c":60.37,"h":60.3928,"l":60.37,"n":55,"o":60.3861,"t":"2026-10-21T19:55:00Z","v":6051,"vw":60.381778},{"c":60.36,"h":60.36,"l":60.36,"n":3,"o":60.36,"t":"2026-10-21T20:00:00Z","v":274,"vw":60.36},{"c":60.27,"h":60.27,"l":60.27,"n":17,"o":60.27,"t":"2026-10-21T23:05:00Z","v":225,"vw":60.27},{"c":59.91,"h":59.91,"l":59.74,"n":14,"o":59.74,"t":"2026-10-22T13:30:00Z","v":1456,"vw":59.762805},{"c":59.855,"h":59.855,"l":59.855,"n":1,"o":59.855,"t":"2026-10-22T13:40:00Z","v":2763,"vw":59.855},{"c":59.8,"h":59.835,"l":59.79,"n":29,"o":59.835,"t":"2026-10-22T13:45:00Z","v":6327,"vw":59.823469},{"c":59.79,"h":59.795,"l":59.79,"n":7,"o":59.795,"t":"2026-10-22T13:50:00Z","v":1800,"vw":59.794706},{"c":59.8999,"h":59.9,"l":59.8999,"n":3,"o":59.9,"t":"2026-10-22T13:55:00Z","v":1104,"vw":59.899955},{"c":59.93,"h":59.93,"l":59.89,"n":4,"o":59.89,"t":"2026-10-22T14:00:00Z","v":383,"vw":59.914058},{"c":59.82,"h":59.82,"l":59.82,"n":2,"o":59.82,"t":"2026-10-22T14:05:00Z","v":205,"vw":59.82},{"c":59.79,"h":59.79,"l":59.7799,"n":5,"o":59.7799,"t":"2026-10-22T14:15:00Z","v":5037,"vw":59.782247},{"c":59.71,"h":59.71,"l":59.71,"n":2,"o":59.71,"t":"2026-10-22T14:20:00Z","v":200,"vw":59.71},{"c":59.565,"h":59.58,"l":59.565,"n":3,"o":59.58,"t":"2026-10-22T14:30:00Z","v":1376,"vw":59.569974},{"c":59.53,"h":59.53,"l":59.53,"n":4,"o":59.53,"t":"2026-10-22T14:40:00Z","v":317,"vw":59.53},{"c":59.56,"h":59.56,"l":59.5401,"n":2,"o":59.5401,"t":"2026-10-22T14:45:00Z","v":429,"vw":59.554526},{"c":59.56,"h":59.56,"l":59.5236,"n":6,"o":59.545,"t":"2026-10-22T14:50:00Z","v":1290,"vw":59.535444},{"c":59.56,"h":59.57,"l":59.56,"n":7,"o":59.57,"t":"2026-10-22T14:55:00Z","v":1600,"vw":59.564684},{"c":59.62,"h":59.62,"l":59.62,"n":4,"o":59.62,"t":"2026-10-22T15:00:00Z","v":273,"vw":59.62},{"c":59.57,"h":59.575,"l":59.57,"n":3,"o":59.575,"t":"2026-10-22T15:05:00Z","v":270,"vw":59.572727},{"c":59.56,"h":59.57,"l":59.56,"n":17,"o":59.57,"t":"2026-10-22T15:10:00Z","v":1200,"vw":59.56125},{"c":59.625,"h":59.625,"l":59.625,"n":1,"o":59.625,"t":"2026-10-22T15:15:00Z","v":115,"vw":59.625},{"c":59.68,"h":59.68,"l":59.68,"n":3,"o":59.68,"t":"2026-10-22T15:20:00Z","v":217,"vw":59.68},{"c":59.6992,"h":59.72,"l":59.6992,"n":3,"o":59.72,"t":"2026-10-22T15:25:00Z","v":413,"vw":59.713067},{"c":59.6174,"h":59.6174,"l":59.605,"n":5,"o":59.605,"t":"2026-10-22T15:30:00Z","v":1128,"vw":59.614788},{"c":59.6173,"h":59.63,"l":59.58,"n":28,"o":59.6,"t":"2026-10-22T15:40:00Z","v":3840,"vw":59.595793},{"c":59.72,"h":59.72,"l":59.72,"n":2,"o":59.72,"t":"2026-10-22T15:55:00Z","v":300,"vw":59.72},{"c":59.745,"h":59.745,"l":59.6925,"n":7,"o":59.6925,"t":"2026-10-22T16:05:00Z","v":2568,"vw":59.71651},{"c":59.77,"h":59.77,"l":59.76,"n":3,"o":59.76,"t":"2026-10-22T16:10:00Z","v":934,"vw":59.766171},{"c":59.77,"h":59.8,"l":59.77,"n":16,"o":59.79,"t":"2026-10-22T16:20:00Z","v":2302,"vw":59.776842},{"c":59.7801,"h":59.7801,"l":59.7801,"n":3,"o":59.7801,"t":"2026-10-22T16:25:00Z","v":392,"vw":59.7801},{"c":59.5986,"h":59.63,"l":59.59,"n":4,"o":59.63,"t":"2026-10-22T16:40:00Z","v":1338,"vw":59.613083},{"c":59.5401,"h":59.5401,"l":59.54,"n":3,"o":59.54,"t":"2026-10-22T16:45:00Z","v":403,"vw":59.540071},{"c":59.6086,"h":59.6086,"l":59.53,"n":4,"o":59.53,"t":"2026-10-22T16:50:00Z","v":4702,"vw":59.601912},{"c":59.61,"h":59.61,"l":59.61,"n":1,"o":59.61,"t":"2026-10-22T16:55:00Z","v":100,"vw":59.61},{"c":59.64,"h":59.64,"l":59.64,"n":1,"o":59.64,"t":"2026-10-22T17:00:00Z","v":419,"vw":59.64},{"c":59.57,"h":59.5736,"l":59.57,"n":3,"o":59.5736,"t":"2026-10-22T17:05:00Z","v":261,"vw":59.57164},{"c":59.5692,"h":59.5692,"l":59.54,"n":4,"o":59.54,"t":"2026-10-22T17:10:00Z","v":494,"vw":59.552862},{"c":59.58,"h":59.58,"l":59.5301,"n":7,"o":59.55,"t":"2026-10-22T17:15:00Z","v":757,"vw":59.552933},{"c":59.58,"h":59.58,"l":59.58,"n":3,"o":59.58,"t":"2026-10-22T17:20:00Z","v":398,"vw":59.58},{"c":59.61,"h":59.61,"l":59.59,"n":6,"o":59.59,"t":"2026-10-22T17:25:00Z","v":1650,"vw":59.601259},{"c":59.58,"h":59.58,"l":59.58,"n":3,"o":59.58,"t":"2026-10-22T17:30:00Z","v":342,"vw":59.58},{"c":59.62,"h":59.64,"l":59.62,"n":3,"o":59.64,"t":"2026-10-22T17:35:00Z","v":705,"vw":59.625714},{"c":59.62,"h":59.62,"l":59.62,"n":3,"o":59.62,"t":"2026-10-22T17:40:00Z","v":1053,"vw":59.62},{"c":59.6092,"h":59.62,"l":59.6092,"n":5,"o":59.62,"t":"2026-10-22T17:45:00Z","v":252,"vw":59.614945},{"c":59.565,"h":59.57,"l":59.565,"n":3,"o":59.57,"t":"2026-10-22T17:50:00Z","v":351,"vw":59.568},{"c":59.575,"h":59.575,"l":59.57,"n":5,"o":59.575,"t":"2026-10-22T17:55:00Z","v":3281,"vw":59.571052},{"c":59.48,"h":59.565,"l":59.48,"n":3,"o":59.565,"t":"2026-10-22T18:00:00Z","v":965,"vw":59.529211},{"c":59.5599,"h":59.5624,"l":59.5599,"n":3,"o":59.5624,"t":"2026-10-22T18:10:00Z","v":2816,"vw":59.561577},{"c":59.6,"h":59.6,"l":59.6,"n":2,"o":59.6,"t":"2026-10-22T18:15:00Z","v":307,"vw":59.6},{"c":59.6306,"h":59.6306,"l":59.6306,"n":1,"o":59.6306,"t":"2026-10-22T18:20:00Z","v":765,"vw":59.6306},{"c":59.61,"h":59.61,"l":59.61,"n":2,"o":59.61,"t":"2026-10-22T18:25:00Z","v":587,"vw":59.61},{"c":59.5192,"h":59.5192,"l":59.495,"n":3,"o":59.495,"t":"2026-10-22T18:30:00Z","v":535,"vw":59.50088},{"c":59.5,"h":59.51,"l":59.5,"n":3,"o":59.508,"t":"2026-10-22T18:35:00Z","v":3135,"vw":59.509346},{"c":59.51,"h":59.51,"l":59.51,"n":1,"o":59.51,"t":"2026-10-22T18:40:00Z","v":500,"vw":59.51},{"c":59.51,"h":59.51,"l":59.51,"n":1,"o":59.51,"t":"2026-10-22T18:45:00Z","v":125,"vw":59.51},{"c":59.49,"h":59.51,"l":59.49,"n":4,"o":59.51,"t":"2026-10-22T18:55:00Z","v":351,"vw":59.499259},{"c":59.46,"h":59.46,"l":59.46,"n":2,"o":59.46,"t":"2026-10-22T19:00:00Z","v":262,"vw":59.46},{"c":59.51,"h":59.51,"l":59.51,"n":2,"o":59.51,"t":"2026-10-22T19:05:00Z","v":1798,"vw":59.51},{"c":59.54,"h":59.54,"l":59.4901,"n":4,"o":59.4901,"t":"2026-10-22T19:10:00Z","v":1560,"vw":59.512576},{"c":59.525,"h":59.545,"l":59.525,"n":8,"o":59.545,"t":"2026-10-22T19:20:00Z","v":4948,"vw":59.53125},{"c":59.565,"h":59.565,"l":59.565,"n":1,"o":59.565,"t":"2026-10-22T19:25:00Z","v":447,"vw":59.565},{"c":59.5323,"h":59.5703,"l":59.5323,"n":5,"o":59.5703,"t":"2026-10-22T19:30:00Z","v":376,"vw":59.551453},{"c":59.5125,"h":59.525,"l":59.4901,"n":7,"o":59.525,"t":"2026-10-22T19:35:00Z","v":2187,"vw":59.507228},{"c":59.5,"h":59.5161,"l":59.4923,"n":11,"o":59.5161,"t":"2026-10-22T19:40:00Z","v":871,"vw":59.506706},{"c":59.49,"h":59.49,"l":59.49,"n":6,"o":59.49,"t":"2026-10-22T19:45:00Z","v":474,"vw":59.49},{"c":59.5702,"h":59.63,"l":59.52,"n":11,"o":59.52,"t":"2026-10-22T19:50:00Z","v":1449,"vw":59.601053},{"c":59.64,"h":59.65,"l":59.62,"n":27,"o":59.62,"t":"2026-10-22T19:55:00Z","v":2496,"vw":59.63277},{"c":59.65,"h":59.65,"l":59.65,"n":3,"o":59.65,"t":"2026-10-22T20:00:00Z","v":128,"vw":59.65},{"c":59.67,"h":59.67,"l":59.66,"n":9,"o":59.66,"t":"2026-10-22T22:00:00Z","v":951,"vw":59.667372}],"history":[{"c":53.46,"h":53.5463,"l":53.18,"n":632,"o":53.49,"t":"2024-10-21T04:00:00Z","v":91920,"vw":53.370945},{"c":53.4,"h":53.55,"l":53.1712,"n":674,"o":53.22,"t":"2024-10-22T04:00:00Z","v":106662,"vw":53.371902},{"c":52.95,"h":53.32,"l":52.61,"n":778,"o":53.2,"t":"2024-10-23T04:00:00Z","v":97959,"vw":52.955984},{"c":53.06,"h":53.15,"l":52.817,"n":649,"o":53.09,"t":"2024-10-24T04:00:00Z","v":104593,"vw":53.037971},{"c":53,"h":53.52,"l":52.972,"n":447,"o":53.27,"t":"2024-10-25T04:00:00Z","v":73715,"vw":53.207803},{"c":53.185,"h":53.3433,"l":53.17,"n":950,"o":53.24,"t":"2024-10-28T04:00:00Z","v":146676,"vw":53.241797},{"c":53.26,"h":53.415,"l":52.965,"n":602,"o":53.12,"t":"2024-10-29T04:00:00Z","v":127945,"vw":53.259393},{"c":53.1,"h":53.4089,"l":53.04,"n":699,"o":53.25,"t":"2024-10-30T04:00:00Z","v":97802,"vw":53.239682},{"c":52.03,"h":52.7172,"l":52.03,"n":639,"o":52.705,"t":"2024-10-31T04:00:00Z","v":128279,"vw":52.337433},{"c":52.26,"h":52.67,"l":52.26,"n":956,"o":52.3,"t":"2024-11-01T04:00:00Z","v":151046,"vw":52.45593},{"c":52.18,"h":52.39,"l":52.02,"n":723,"o":52.28,"t":"2024-11-04T05:00:00Z","v":176232,"vw":52.269306},{"c":52.82,"h":52.82,"l":52.29,"n":607,"o":52.29,"t":"2024-11-05T05:00:00Z","v":89637,"vw":52.648002},{"c":54.16,"h":54.2158,"l":53.6275,"n":868,"o":53.93,"t":"2024-11-06T05:00:00Z","v":198665,"vw":53.988769},{"c":54.56,"h":54.63,"l":54.32,"n":1566,"o":54.34,"t":"2024-11-07T05:00:00Z","v":252214,"vw":54.483133},{"c":54.74,"h":54.9299,"l":54.6001,"n":800,"o":54.61,"t":"2024-11-08T05:00:00Z","v":211930,"vw":54.762131},{"c":54.8,"h":54.97,"l":54.67,"n":654,"o":54.96,"t":"2024-11-11T05:00:00Z","v":127431,"vw":54.83069},{"c":54.68,"h":54.88,"l":54.4235,"n":964,"o":54.88,"t":"2024-11-12T05:00:00Z","v":199160,"vw":54.709476},{"c":54.69,"h":54.89,"l":54.5,"n":896,"o":54.69,"t":"2024-11-13T05:00:00Z","v":187131,"vw":54.719622},{"c":54.36,"h":54.76,"l":54.2696,"n":749,"o":54.76,"t":"2024-11-14T05:00:00Z","v":275972,"vw":54.511826},{"c":53.63,"h":54.06,"l":53.4683,"n":872,"o":54.06,"t":"2024-11-15T05:00:00Z","v":142416,"vw":53.65715},{"c":53.82,"h":53.99,"l":53.6049,"n":680,"o":53.63,"t":"2024-11-18T05:00:00Z","v":118706,"vw":53.829928},{"c":54.06,"h":54.12,"l":53.45,"n":673,"o":53.56,"t":"2024-11-19T05:00:00Z","v":134688,"vw":53.939645},{"c":54.09,"h":54.1,"l":53.56,"n":1023,"o":54.1,"t":"2024-11-20T05:00:00Z","v":187902,"vw":53.825401},{"c":54.36,"h":54.5027,"l":53.8,"n":882,"o":54.37,"t":"2024-11-21T05:00:00Z","v":181387,"vw":54.278433},{"c":54.54,"h":54.5928,"l":54.315,"n":879,"o":54.38,"t":"2024-11-22T05:00:00Z","v":154229,"vw":54.473251},{"c":54.68,"h":54.97,"l":54.4926,"n":1198,"o":54.91,"t":"2024-11-25T05:00:00Z","v":194845,"vw":54.717906},{"c":55.01,"h":55.05,"l":54.7501,"n":621,"o":54.83,"t":"2024-11-26T05:00:00Z","v":168195,"vw":54.912441},{"c":54.82,"h":54.9995,"l":54.69,"n":956,"o":54.92,"t":"2024-11-27T05:00:00Z","v":201964,"vw":54.827422},{"c":55.13,"h":55.2487,"l":54.86,"n":193,"o":54.875,"t":"2024-11-29T05:00:00Z","v":36429,"vw":55.113597},{"c":55.26,"h":55.34,"l":55.1349,"n":788,"o":55.22,"t":"2024-12-02T05:00:00Z","v":125322,"vw":55.251805},{"c":55.2617,"h":55.31,"l":55.1347,"n":575,"o":55.22,"t":"2024-12-03T05:00:00Z","v":104223,"vw":55.227847},{"c":55.64,"h":55.645,"l":55.39,"n":716,"o":55.43,"t":"2024-12-04T05:00:00Z","v":99086,"vw":55.52151},{"c":55.53,"h":55.7295,"l":55.48,"n":742,"o":55.67,"t":"2024-12-05T05:00:00Z","v":129357,"vw":55.611005},{"c":55.69,"h":55.777,"l":55.5701,"n":605,"o":55.73,"t":"2024-12-06T05:00:00Z","v":105879,"vw":55.654724},{"c":55.35,"h":55.69,"l":55.2901,"n":664,"o":55.69,"t":"2024-12-09T05:00:00Z","v":120282,"vw":55.433169},{"c":55.2,"h":55.45,"l":55.1168,"n":579,"o":55.44,"t":"2024-12-10T05:00:00Z","v":119494,"vw":55.312674},{"c":55.62,"h":55.69,"l":55.36,"n":572,"o":55.42,"t":"2024-12-11T05:00:00Z","v":91812,"vw":55.59807},{"c":55.35,"h":55.5852,"l":55.34,"n":784,"o":55.58,"t":"2024-12-12T05:00:00Z","v":128654,"vw":55.470972},{"c":55.31,"h":55.575,"l":55.18,"n":582,"o":55.56,"t":"2024-12-13T05:00:00Z","v":96710,"vw":55.299915},{"c":55.54,"h":55.65,"l":55.4408,"n":863,"o":55.47,"t":"2024-12-16T05:00:00Z","v":140828,"vw":55.550646},{"c":55.28,"h":55.395,"l":55.19,"n":818,"o":55.36,"t":"2024-12-17T05:00:00Z","v":189282,"vw":55.272268},{"c":53.71,"h":55.5321,"l":53.68,"n":1153,"o":55.33,"t":"2024-12-18T05:00:00Z","v":210390,"vw":55.028024},{"c":53.66,"h":54.27,"l":53.66,"n":1526,"o":54.16,"t":"2024-12-19T05:00:00Z","v":287667,"vw":53.926516},{"c":54.24,"h":54.72,"l":53.36,"n":947,"o":53.38,"t":"2024-12-20T05:00:00Z","v":194749,"vw":54.327599},{"c":54.64,"h":54.6612,"l":54.01,"n":712,"o":54.38,"t":"2024-12-23T05:00:00Z","v":114060,"vw":54.398325},{"c":55.218,"h":55.22,"l":54.69,"n":419,"o":54.69,"t":"2024-12-24T05:00:00Z","v":89843,"vw":55.000241},{"c":55.23,"h":55.295,"l":54.93,"n":684,"o":55.1,"t":"2024-12-26T05:00:00Z","v":95029,"vw":55.147666},{"c":54.25,"h":54.69,"l":53.9,"n":996,"o":54.69,"t":"2024-12-27T05:00:00Z","v":145555,"vw":54.155574},{"c":53.67,"h":53.97,"l":53.3194,"n":612,"o":53.66,"t":"2024-12-30T05:00:00Z","v":150955,"vw":53.792248},{"c":53.44,"h":53.8646,"l":53.33,"n":1310,"o":53.85,"t":"2024-12-31T05:00:00Z","v":255725,"vw":53.538166},{"c":53.33,"h":53.9,"l":52.9648,"n":1147,"o":53.81,"t":"2025-01-02T05:00:00Z","v":354331,"vw":53.584156},{"c":53.99,"h":54.0499,"l":53.53,"n":873,"o":53.585,"t":"2025-01-03T05:00:00Z","v":164419,"vw":53.811953},{"c":54.31,"h":54.7,"l":54.16,"n":682,"o":54.43,"t":"2025-01-06T05:00:00Z","v":202958,"vw":54.470407},{"c":53.7,"h":54.52,"l":53.5209,"n":588,"o":54.52,"t":"2025-01-07T05:00:00Z","v":136563,"vw":53.951541},{"c":53.79,"h":53.82,"l":53.38,"n":1075,"o":53.66,"t":"2025-01-08T05:00:00Z","v":208646,"vw":53.656042},{"c":52.99,"h":53.46,"l":52.78,"n":1006,"o":53.46,"t":"2025-01-10T05:00:00Z","v":247946,"vw":53.039057},{"c":53.05,"h":53.05,"l":52.4,"n":901,"o":52.53,"t":"2025-01-13T05:00:00Z","v":207645,"vw":52.773616},{"c":53.11,"h":53.34,"l":52.7718,"n":1242,"o":53.33,"t":"2025-01-14T05:00:00Z","v":241777,"vw":53.022028},{"c":54.07,"h":54.17,"l":53.7785,"n":786,"o":53.785,"t":"2025-01-15T05:00:00Z","v":142284,"vw":54.00368},{"c":53.99,"h":54.3,"l":53.9,"n":2212,"o":54.14,"t":"2025-01-16T05:00:00Z","v":626147,"vw":54.084274},{"c":54.53,"h":54.66,"l":54.36,"n":719,"o":54.53,"t":"2025-01-17T05:00:00Z","v":145531,"vw":54.547666},{"c":55.02,"h":55.02,"l":54.605,"n":952,"o":54.81,"t":"2025-01-21T05:00:00Z","v":179504,"vw":54.848775},{"c":55.32,"h":55.4471,"l":55.225,"n":886,"o":55.28,"t":"2025-01-22T05:00:00Z","v":210795,"vw":55.365897},{"c":55.61,"h":55.61,"l":55.165,"n":979,"o":55.27,"t":"2025-01-23T05:00:00Z","v":256064,"vw":55.401511},{"c":55.46,"h":55.7171,"l":55.34,"n":974,"o":55.6,"t":"2025-01-24T05:00:00Z","v":181935,"vw":55.512377},{"c":54.66,"h":54.66,"l":54.19,"n":1096,"o":54.19,"t":"2025-01-27T05:00:00Z","v":207639,"vw":54.445829},{"c":55.11,"h":55.2,"l":54.46,"n":817,"o":54.7,"t":"2025-01-28T05:00:00Z","v":157050,"vw":54.983776},{"c":54.9,"h":55.0806,"l":54.65,"n":927,"o":55.05,"t":"2025-01-29T05:00:00Z","v":188313,"vw":54.890252},{"c":55.2,"h":55.32,"l":54.799,"n":1236,"o":55.01,"t":"2025-01-30T05:00:00Z","v":324098,"vw":55.142261},{"c":54.89,"h":55.62,"l":54.7948,"n":911,"o":55.4,"t":"2025-01-31T05:00:00Z","v":168271,"vw":55.335294},{"c":54.5,"h":54.715,"l":53.84,"n":1301,"o":54.06,"t":"2025-02-03T05:00:00Z","v":536926,"vw":54.516161},{"c":54.88,"h":54.9,"l":54.48,"n":641,"o":54.52,"t":"2025-02-04T05:00:00Z","v":233559,"vw":54.806376},{"c":55.11,"h":55.11,"l":54.59,"n":721,"o":54.77,"t":"2025-02-05T05:00:00Z","v":197509,"vw":54.840366},{"c":55.31,"h":55.31,"l":54.965,"n":898,"o":55.28,"t":"2025-02-06T05:00:00Z","v":203105,"vw":55.159681},{"c":54.8,"h":55.4188,"l":54.71,"n":1391,"o":55.26,"t":"2025-02-07T05:00:00Z","v":237134,"vw":54.897611},{"c":55.1,"h":55.2,"l":54.965,"n":872,"o":54.995,"t":"2025-02-10T05:00:00Z","v":200248,"vw":55.109009},{"c":55.19,"h":55.2096,"l":54.94,"n":756,"o":54.97,"t":"2025-02-11T05:00:00Z","v":144085,"vw":55.098605},{"c":55.005,"h":55.1,"l":54.57,"n":705,"o":54.68,"t":"2025-02-12T05:00:00Z","v":197518,"vw":54.893814},{"c":55.6,"h":55.6,"l":54.99,"n":726,"o":55.13,"t":"2025-02-13T05:00:00Z","v":143618,"vw":55.324386},{"c":55.59,"h":55.6896,"l":55.5201,"n":579,"o":55.6,"t":"2025-02-14T05:00:00Z","v":128850,"vw":55.618226},{"c":55.69,"h":55.7,"l":55.45,"n":804,"o":55.64,"t":"2025-02-18T05:00:00Z","v":186800,"vw":55.59506},{"c":55.9,"h":55.9,"l":55.5505,"n":867,"o":55.64,"t":"2025-02-19T05:00:00Z","v":170933,"vw":55.760543},{"c":55.62,"h":55.78,"l":55.345,"n":919,"o":55.78,"t":"2025-02-20T05:00:00Z","v":152340,"vw":55.509568},{"c":54.67,"h":55.64,"l":54.64,"n":1104,"o":55.64,"t":"2025-02-21T05:00:00Z","v":310694,"vw":55.013691},{"c":54.42,"h":54.94,"l":54.35,"n":858,"o":54.9,"t":"2025-02-24T05:00:00Z","v":180965,"vw":54.689579},{"c":54.145,"h":54.46,"l":53.84,"n":1206,"o":54.43,"t":"2025-02-25T05:00:00Z","v":238439,"vw":54.133063},{"c":54.18,"h":54.65,"l":53.9679,"n":1016,"o":54.37,"t":"2025-02-26T05:00:00Z","v":189465,"vw":54.320308},{"c":53.32,"h":54.47,"l":53.3,"n":887,"o":54.36,"t":"2025-02-27T05:00:00Z","v":160096,"vw":53.889748},{"c":54.115,"h":54.19,"l":53.0902,"n":931,"o":53.32,"t":"2025-02-28T05:00:00Z","v":177026,"vw":53.46721},{"c":53.23,"h":54.3995,"l":52.896,"n":975,"o":54.35,"t":"2025-03-03T05:00:00Z","v":201875,"vw":53.67898},{"c":52.58,"h":53.34,"l":52.15,"n":2998,"o":52.78,"t":"2025-03-04T05:00:00Z","v":939360,"vw":52.456744},{"c":53.11,"h":53.3099,"l":52.235,"n":1365,"o":52.61,"t":"2025-03-05T05:00:00Z","v":282968,"vw":52.820123},{"c":52.16,"h":52.84,"l":51.94,"n":1685,"o":52.43,"t":"2025-03-06T05:00:00Z","v":269020,"vw":52.283389},{"c":52.46,"h":52.6088,"l":51.53,"n":1695,"o":52.05,"t":"2025-03-07T05:00:00Z","v":1430612,"vw":52.284168},{"c":51.05,"h":51.87,"l":50.6228,"n":2756,"o":51.65,"t":"2025-03-10T04:00:00Z","v":627173,"vw":51.162902},{"c":50.68,"h":51.26,"l":50.294,"n":1825,"o":51.02,"t":"2025-03-11T04:00:00Z","v":364922,"vw":50.802553},{"c":50.9497,"h":51.315,"l":50.4757,"n":1616,"o":51.25,"t":"2025-03-12T04:00:00Z","v":344407,"vw":50.964243},{"c":50.25,"h":50.93,"l":50.0804,"n":1578,"o":50.93,"t":"2025-03-13T04:00:00Z","v":301199,"vw":50.428116},{"c":51.28,"h":51.3691,"l":50.6525,"n":1504,"o":50.68,"t":"2025-03-14T04:00:00Z","v":262148,"vw":51.110816},{"c":51.69,"h":51.9081,"l":51.26,"n":1468,"o":51.28,"t":"2025-03-17T04:00:00Z","v":243688,"vw":51.606184},{"c":51.41,"h":51.59,"l":51.28,"n":2267,"o":51.59,"t":"2025-03-18T04:00:00Z","v":334040,"vw":51.375306},{"c":51.69,"h":51.84,"l":51.4,"n":2788,"o":51.55,"t":"2025-03-19T04:00:00Z","v":407890,"vw":51.578533},{"c":51.63,"h":51.82,"l":51.44,"n":1525,"o":51.53,"t":"2025-03-20T04:00:00Z","v":250596,"vw":51.63437},{"c":51.64,"h":51.66,"l":51.32,"n":1110,"o":51.39,"t":"2025-03-21T04:00:00Z","v":208308,"vw":51.457805},{"c":52.06,"h":52.1399,"l":51.9033,"n":1276,"o":51.98,"t":"2025-03-24T04:00:00Z","v":253255,"vw":52.034429},{"c":52.11,"h":52.17,"l":52.04,"n":1357,"o":52.17,"t":"2025-03-25T04:00:00Z","v":182230,"vw":52.091226},{"c":51.8299,"h":52.16,"l":51.75,"n":2298,"o":52.15,"t":"2025-03-26T04:00:00Z","v":286287,"vw":51.885995},{"c":51.75,"h":51.9291,"l":51.65,"n":3229,"o":51.73,"t":"2025-03-27T04:00:00Z","v":498038,"vw":51.810278},{"c":51.27,"h":51.71,"l":51.2,"n":2460,"o":51.64,"t":"2025-03-28T04:00:00Z","v":350297,"vw":51.325396},{"c":51.45,"h":51.47,"l":50.82,"n":3199,"o":50.96,"t":"2025-03-31T04:00:00Z","v":492771,"vw":51.161887},{"c":51.48,"h":51.57,"l":51.15,"n":2608,"o":51.38,"t":"2025-04-01T04:00:00Z","v":381306,"vw":51.380311},{"c":51.67,"h":51.78,"l":51.22,"n":1232,"o":51.25,"t":"2025-04-02T04:00:00Z","v":302401,"vw":51.582233},{"c":50.52,"h":50.875,"l":50.4,"n":3794,"o":50.84,"t":"2025-04-03T04:00:00Z","v":494950,"vw":50.638319},{"c":49.07,"h":49.8693,"l":48.9,"n":6570,"o":49.55,"t":"2025-04-04T04:00:00Z","v":1500383,"vw":49.254691},{"c":48.89,"h":49.78,"l":47.62,"n":4671,"o":47.62,"t":"2025-04-07T04:00:00Z","v":2221905,"vw":48.56172},{"c":48.55,"h":49.8799,"l":48.19,"n":2601,"o":49.73,"t":"2025-04-08T04:00:00Z","v":602904,"vw":49.131474},{"c":48.57,"h":48.8364,"l":48.445,"n":5525,"o":48.52,"t":"2025-04-09T04:00:00Z","v":1625184,"vw":48.567919},{"c":48.61,"h":48.61,"l":48.4481,"n":3551,"o":48.57,"t":"2025-04-10T04:00:00Z","v":2709665,"vw":48.540065},{"c":48.53,"h":48.59,"l":48.51,"n":2422,"o":48.57,"t":"2025-04-11T04:00:00Z","v":606064,"vw":48.557557},{"c":48.54,"h":48.73,"l":48.54,"n":1896,"o":48.56,"t":"2025-04-14T04:00:00Z","v":503299,"vw":48.574524},{"c":48.59,"h":48.61,"l":48.54,"n":1832,"o":48.56,"t":"2025-04-15T04:00:00Z","v":530572,"vw":48.567183},{"c":48.56,"h":48.61,"l":48.55,"n":1322,"o":48.57,"t":"2025-04-16T04:00:00Z","v":276936,"vw":48.578533},{"c":48.58,"h":48.619,"l":48.575,"n":1683,"o":48.6,"t":"2025-04-17T04:00:00Z","v":335476,"vw":48.598962},{"c":48.65,"h":48.66,"l":48.53,"n":2163,"o":48.62,"t":"2025-04-21T04:00:00Z","v":520538,"vw":48.612549},{"c":48.54,"h":48.65,"l":48.54,"n":1347,"o":48.63,"t":"2025-04-22T04:00:00Z","v":2411298,"vw":48.617214},{"c":48.62,"h":48.78,"l":48.59,"n":3037,"o":48.64,"t":"2025-04-23T04:00:00Z","v":790704,"vw":48.629976},{"c":48.615,"h":48.65,"l":48.6,"n":1143,"o":48.62,"t":"2025-04-24T04:00:00Z","v":378774,"vw":48.627864},{"c":48.62,"h":48.65,"l":48.6017,"n":1471,"o":48.64,"t":"2025-04-25T04:00:00Z","v":652764,"vw":48.633502},{"c":48.65,"h":48.68,"l":48.62,"n":1806,"o":48.62,"t":"2025-04-28T04:00:00Z","v":325136,"vw":48.658112},{"c":48.67,"h":48.675,"l":48.64,"n":1375,"o":48.64,"t":"2025-04-29T04:00:00Z","v":345043,"vw":48.661281},{"c":48.69,"h":48.7,"l":48.6,"n":1707,"o":48.64,"t":"2025-04-30T04:00:00Z","v":613876,"vw":48.655687},{"c":48.67,"h":49.01,"l":48.64,"n":3803,"o":48.67,"t":"2025-05-01T04:00:00Z","v":924904,"vw":48.714384},{"c":48.66,"h":48.72,"l":48.63,"n":1734,"o":48.72,"t":"2025-05-02T04:00:00Z","v":432428,"vw":48.675967},{"c":48.67,"h":48.71,"l":48.65,"n":1112,"o":48.65,"t":"2025-05-05T04:00:00Z","v":332902,"vw":48.693147},{"c":48.69,"h":48.7,"l":48.66,"n":904,"o":48.66,"t":"2025-05-06T04:00:00Z","v":203874,"vw":48.683194},{"c":48.67,"h":48.72,"l":48.66,"n":1424,"o":48.69,"t":"2025-05-07T04:00:00Z","v":355467,"vw":48.689097},{"c":48.68,"h":48.71,"l":48.68,"n":1558,"o":48.68,"t":"2025-05-08T04:00:00Z","v":393593,"vw":48.694509},{"c":48.695,"h":48.71,"l":48.64,"n":1141,"o":48.64,"t":"2025-05-09T04:00:00Z","v":300229,"vw":48.694845},{"c":48.71,"h":48.845,"l":48.64,"n":1355,"o":48.64,"t":"2025-05-12T04:00:00Z","v":485544,"vw":48.720866},{"c":48.7,"h":48.74,"l":48.7,"n":1575,"o":48.7,"t":"2025-05-13T04:00:00Z","v":537487,"vw":48.721548},{"c":48.73,"h":48.78,"l":48.67,"n":1498,"o":48.67,"t":"2025-05-14T04:00:00Z","v":337334,"vw":48.719796},{"c":48.71,"h":48.75,"l":48.67,"n":990,"o":48.71,"t":"2025-05-15T04:00:00Z","v":365354,"vw":48.718401},{"c":48.73,"h":48.8,"l":48.7,"n":1467,"o":48.8,"t":"2025-05-16T04:00:00Z","v":543408,"vw":48.733866},{"c":48.75,"h":48.765,"l":48.72,"n":886,"o":48.75,"t":"2025-05-19T04:00:00Z","v":290383,"vw":48.741743},{"c":48.56,"h":48.66,"l":48.31,"n":5253,"o":48.59,"t":"2025-05-20T04:00:00Z","v":1677311,"vw":48.535673},{"c":47.75,"h":48.535,"l":47.68,"n":6506,"o":48.21,"t":"2025-05-21T04:00:00Z","v":1394983,"vw":48.15548},{"c":47.75,"h":48.03,"l":47.63,"n":2313,"o":47.72,"t":"2025-05-22T04:00:00Z","v":351216,"vw":47.833585},{"c":47.42,"h":47.6298,"l":47.13,"n":2596,"o":47.13,"t":"2025-05-23T04:00:00Z","v":327696,"vw":47.40486},{"c":48.42,"h":48.42,"l":47.89,"n":2100,"o":48.04,"t":"2025-05-27T04:00:00Z","v":529428,"vw":48.287408},{"c":48.12,"h":48.53,"l":48.09,"n":2041,"o":48.43,"t":"2025-05-28T04:00:00Z","v":571613,"vw":48.298467},{"c":48.34,"h":48.69,"l":48.03,"n":2757,"o":48.67,"t":"2025-05-29T04:00:00Z","v":495379,"vw":48.270148},{"c":48.3,"h":48.4,"l":47.78,"n":2152,"o":48.2,"t":"2025-05-30T04:00:00Z","v":534255,"vw":48.188245},{"c":48.51,"h":48.54,"l":47.93,"n":1393,"o":48.19,"t":"2025-06-02T04:00:00Z","v":221557,"vw":48.294708},{"c":48.82,"h":48.89,"l":48.475,"n":1416,"o":48.515,"t":"2025-06-03T04:00:00Z","v":260826,"vw":48.785599},{"c":48.85,"h":48.97,"l":48.78,"n":2170,"o":48.88,"t":"2025-06-04T04:00:00Z","v":444393,"vw":48.891056},{"c":48.56,"h":49.05,"l":48.41,"n":2184,"o":48.94,"t":"2025-06-05T04:00:00Z","v":420007,"vw":48.768957},{"c":49.03,"h":49.2077,"l":48.885,"n":1972,"o":48.98,"t":"2025-06-06T04:00:00Z","v":348677,"vw":49.061928},{"c":49.08,"h":49.24,"l":49.02,"n":1821,"o":49.1,"t":"2025-06-09T04:00:00Z","v":408265,"vw":49.130019},{"c":49.4,"h":49.42,"l":49.07,"n":1776,"o":49.19,"t":"2025-06-10T04:00:00Z","v":328443,"vw":49.272365},{"c":49.23,"h":49.55,"l":49.08,"n":1626,"o":49.48,"t":"2025-06-11T04:00:00Z","v":432572,"vw":49.326764},{"c":49.4,"h":49.43,"l":49.09,"n":2032,"o":49.09,"t":"2025-06-12T04:00:00Z","v":380396,"vw":49.348453},{"c":48.85,"h":49.28,"l":48.78,"n":2745,"o":48.99,"t":"2025-06-13T04:00:00Z","v":480447,"vw":48.99153},{"c":49.33,"h":49.49,"l":49.14,"n":2529,"o":49.14,"t":"2025-06-16T04:00:00Z","v":276686,"vw":49.369031},{"c":48.9,"h":49.26,"l":48.89,"n":1857,"o":49.11,"t":"2025-06-17T04:00:00Z","v":278649,"vw":49.087859},{"c":48.89,"h":49.22,"l":48.86,"n":1240,"o":49.09,"t":"2025-06-18T04:00:00Z","v":220152,"vw":49.007355},{"c":48.81,"h":49.21,"l":48.69,"n":1619,"o":49.2,"t":"2025-06-20T04:00:00Z","v":304420,"vw":48.873678},{"c":49.25,"h":49.315,"l":48.62,"n":1690,"o":48.82,"t":"2025-06-23T04:00:00Z","v":380224,"vw":49.002997},{"c":49.81,"h":49.91,"l":49.57,"n":1080,"o":49.66,"t":"2025-06-24T04:00:00Z","v":163730,"vw":49.780674},{"c":49.82,"h":49.96,"l":49.73,"n":2313,"o":49.93,"t":"2025-06-25T04:00:00Z","v":237902,"vw":49.85867},{"c":50.24,"h":50.27,"l":49.95,"n":1219,"o":50.04,"t":"2025-06-26T04:00:00Z","v":211837,"vw":50.151376},{"c":50.47,"h":50.61,"l":50.17,"n":1591,"o":50.3,"t":"2025-06-27T04:00:00Z","v":359232,"vw":50.382824},{"c":50.76,"h":50.83,"l":50.51,"n":1174,"o":50.76,"t":"2025-06-30T04:00:00Z","v":169533,"vw":50.650607},{"c":50.7,"h":50.8,"l":50.55,"n":953,"o":50.55,"t":"2025-07-01T04:00:00Z","v":150855,"vw":50.688245},{"c":50.94,"h":50.945,"l":50.63,"n":1327,"o":50.72,"t":"2025-07-02T04:00:00Z","v":322054,"vw":50.860586},{"c":51.36,"h":51.42,"l":51.06,"n":453,"o":51.06,"t":"2025-07-03T04:00:00Z","v":92951,"vw":51.292958},{"c":50.98,"h":51.23,"l":50.745,"n":1311,"o":50.99,"t":"2025-07-07T04:00:00Z","v":313679,"vw":51.045091},{"c":50.92,"h":51.065,"l":50.88,"n":845,"o":51.05,"t":"2025-07-08T04:00:00Z","v":151974,"vw":50.958305},{"c":51.22,"h":51.2765,"l":50.95,"n":1125,"o":51.08,"t":"2025-07-09T04:00:00Z","v":215885,"vw":51.128759},{"c":51.36,"h":51.4638,"l":51.17,"n":754,"o":51.25,"t":"2025-07-10T04:00:00Z","v":305287,"vw":51.344204},{"c":51.19,"h":51.29,"l":51.0238,"n":629,"o":51.09,"t":"2025-07-11T04:00:00Z","v":143411,"vw":51.206096},{"c":51.28,"h":51.32,"l":51.06,"n":1247,"o":51.17,"t":"2025-07-14T04:00:00Z","v":373204,"vw":51.260768},{"c":51.11,"h":51.55,"l":51.11,"n":1392,"o":51.5,"t":"2025-07-15T04:00:00Z","v":201531,"vw":51.272003},{"c":51.23,"h":51.28,"l":50.75,"n":2768,"o":51.23,"t":"2025-07-16T04:00:00Z","v":462348,"vw":51.080771},{"c":51.52,"h":51.5801,"l":51.255,"n":650,"o":51.29,"t":"2025-07-17T04:00:00Z","v":136027,"vw":51.43802},{"c":51.53,"h":51.71,"l":51.4236,"n":742,"o":51.71,"t":"2025-07-18T04:00:00Z","v":234432,"vw":51.528657},{"c":51.61,"h":51.8399,"l":51.5732,"n":871,"o":51.61,"t":"2025-07-21T04:00:00Z","v":223165,"vw":51.774242},{"c":51.62,"h":51.68,"l":51.43,"n":560,"o":51.6,"t":"2025-07-22T04:00:00Z","v":209600,"vw":51.598028},{"c":52,"h":52.01,"l":51.7008,"n":844,"o":51.81,"t":"2025-07-23T04:00:00Z","v":149224,"vw":51.876625},{"c":52.08,"h":52.21,"l":52.05,"n":1026,"o":52.11,"t":"2025-07-24T04:00:00Z","v":259362,"vw":52.148669},{"c":52.26,"h":52.33,"l":52.09,"n":529,"o":52.09,"t":"2025-07-25T04:00:00Z","v":108034,"vw":52.213549},{"c":52.28,"h":52.35,"l":52.17,"n":811,"o":52.34,"t":"2025-07-28T04:00:00Z","v":174314,"vw":52.267849},{"c":52.15,"h":52.405,"l":52.07,"n":845,"o":52.36,"t":"2025-07-29T04:00:00Z","v":182472,"vw":52.187011},{"c":52.05,"h":52.3,"l":51.84,"n":905,"o":52.15,"t":"2025-07-30T04:00:00Z","v":204220,"vw":52.107674},{"c":51.86,"h":52.51,"l":51.77,"n":1282,"o":52.51,"t":"2025-07-31T04:00:00Z","v":296934,"vw":52.104417},{"c":51.02,"h":51.38,"l":50.84,"n":1178,"o":51.34,"t":"2025-08-01T04:00:00Z","v":161875,"vw":51.084121},{"c":51.81,"h":51.81,"l":51.32,"n":833,"o":51.405,"t":"2025-08-04T04:00:00Z","v":154650,"vw":51.68684},{"c":51.535,"h":51.885,"l":51.46,"n":959,"o":51.77,"t":"2025-08-05T04:00:00Z","v":181196,"vw":51.620057},{"c":51.91,"h":51.98,"l":51.56,"n":639,"o":51.6,"t":"2025-08-06T04:00:00Z","v":124015,"vw":51.867093},{"c":51.89,"h":52.28,"l":51.64,"n":1219,"o":52.17,"t":"2025-08-07T04:00:00Z","v":254630,"vw":51.857403},{"c":52.29,"h":52.34,"l":51.96,"n":927,"o":51.96,"t":"2025-08-08T04:00:00Z","v":149165,"vw":52.225158},{"c":52.19,"h":52.4476,"l":52.11,"n":897,"o":52.32,"t":"2025-08-11T04:00:00Z","v":171630,"vw":52.285299},{"c":52.75,"h":52.765,"l":52.29,"n":1173,"o":52.37,"t":"2025-08-12T04:00:00Z","v":144502,"vw":52.645912},{"c":52.93,"h":53.035,"l":52.77,"n":906,"o":52.9,"t":"2025-08-13T04:00:00Z","v":104967,"vw":52.855854},{"c":52.975,"h":53,"l":52.74,"n":786,"o":52.74,"t":"2025-08-14T04:00:00Z","v":105255,"vw":52.898392},{"c":52.82,"h":53.08,"l":52.75,"n":653,"o":53.08,"t":"2025-08-15T04:00:00Z","v":156435,"vw":52.84857},{"c":52.79,"h":52.8505,"l":52.72,"n":928,"o":52.72,"t":"2025-08-18T04:00:00Z","v":186932,"vw":52.774371},{"c":52.5,"h":52.8791,"l":52.43,"n":1269,"o":52.78,"t":"2025-08-19T04:00:00Z","v":162513,"vw":52.603115},{"c":52.39,"h":52.53,"l":51.97,"n":1417,"o":52.53,"t":"2025-08-20T04:00:00Z","v":228550,"vw":52.338845},{"c":52.15,"h":52.36,"l":52.0351,"n":842,"o":52.23,"t":"2025-08-21T04:00:00Z","v":176754,"vw":52.192444},{"c":52.96,"h":53.0698,"l":52.33,"n":1059,"o":52.33,"t":"2025-08-22T04:00:00Z","v":158313,"vw":52.922613},{"c":52.74,"h":52.9655,"l":52.73,"n":1022,"o":52.92,"t":"2025-08-25T04:00:00Z","v":150433,"vw":52.867456},{"c":52.95,"h":52.98,"l":52.6001,"n":1244,"o":52.72,"t":"2025-08-26T04:00:00Z","v":148018,"vw":52.806821},{"c":53.09,"h":53.1361,"l":52.88,"n":1219,"o":52.88,"t":"2025-08-27T04:00:00Z","v":237639,"vw":53.072309},{"c":53.24,"h":53.29,"l":52.985,"n":1103,"o":53.15,"t":"2025-08-28T04:00:00Z","v":134129,"vw":53.176679},{"c":52.94,"h":53.129,"l":52.79,"n":667,"o":53.12,"t":"2025-08-29T04:00:00Z","v":111028,"vw":52.893373},{"c":52.53,"h":52.55,"l":52.11,"n":1633,"o":52.29,"t":"2025-09-02T04:00:00Z","v":258777,"vw":52.356465},{"c":52.84,"h":52.8555,"l":52.57,"n":1058,"o":52.82,"t":"2025-09-03T04:00:00Z","v":103022,"vw":52.703893},{"c":53.25,"h":53.26,"l":52.8106,"n":936,"o":52.87,"t":"2025-09-04T04:00:00Z","v":147231,"vw":53.063462},{"c":53.09,"h":53.5099,"l":52.83,"n":1228,"o":53.47,"t":"2025-09-05T04:00:00Z","v":123927,"vw":53.088005},{"c":53.225,"h":53.32,"l":53.116,"n":1047,"o":53.24,"t":"2025-09-08T04:00:00Z","v":186145,"vw":53.214056},{"c":53.36,"h":53.39,"l":53.1176,"n":1355,"o":53.21,"t":"2025-09-09T04:00:00Z","v":170976,"vw":53.268836},{"c":53.52,"h":53.7011,"l":53.4,"n":1296,"o":53.69,"t":"2025-09-10T04:00:00Z","v":209383,"vw":53.520068},{"c":53.95,"h":54.02,"l":53.6301,"n":1355,"o":53.67,"t":"2025-09-11T04:00:00Z","v":189300,"vw":53.925518},{"c":53.95,"h":54.08,"l":53.9,"n":894,"o":53.925,"t":"2025-09-12T04:00:00Z","v":121618,"vw":53.976551},{"c":54.225,"h":54.25,"l":54.1,"n":797,"o":54.1,"t":"2025-09-15T04:00:00Z","v":125360,"vw":54.181908},{"c":54.15,"h":54.32,"l":54.09,"n":858,"o":54.32,"t":"2025-09-16T04:00:00Z","v":176973,"vw":54.160393},{"c":54.07,"h":54.395,"l":53.7,"n":1681,"o":54.11,"t":"2025-09-17T04:00:00Z","v":247809,"vw":54.042493},{"c":54.36,"h":54.54,"l":54.19,"n":1724,"o":54.3,"t":"2025-09-18T04:00:00Z","v":235052,"vw":54.398823},{"c":54.6,"h":54.66,"l":54.33,"n":1386,"o":54.51,"t":"2025-09-19T04:00:00Z","v":202946,"vw":54.482181},{"c":54.86,"h":54.895,"l":54.49,"n":1221,"o":54.52,"t":"2025-09-22T04:00:00Z","v":134240,"vw":54.768445},{"c":54.555,"h":54.91,"l":54.47,"n":1315,"o":54.87,"t":"2025-09-23T04:00:00Z","v":228076,"vw":54.621742},{"c":54.37,"h":54.66,"l":54.27,"n":1156,"o":54.6,"t":"2025-09-24T04:00:00Z","v":154467,"vw":54.42299},{"c":54.13,"h":54.235,"l":53.86,"n":1022,"o":54.07,"t":"2025-09-25T04:00:00Z","v":142015,"vw":54.090107},{"c":54.42,"h":54.48,"l":54.12,"n":1058,"o":54.19,"t":"2025-09-26T04:00:00Z","v":152032,"vw":54.299453},{"c":54.59,"h":54.71,"l":54.445,"n":1225,"o":54.64,"t":"2025-09-29T04:00:00Z","v":291492,"vw":54.555976},{"c":54.76,"h":54.83,"l":54.43,"n":973,"o":54.52,"t":"2025-09-30T04:00:00Z","v":143432,"vw":54.61086},{"c":55,"h":55.05,"l":54.52,"n":795,"o":54.52,"t":"2025-10-01T04:00:00Z","v":192555,"vw":54.947239},{"c":55.04,"h":55.18,"l":54.8455,"n":1039,"o":55.18,"t":"2025-10-02T04:00:00Z","v":158026,"vw":55.028174},{"c":55.03,"h":55.3209,"l":54.98,"n":1170,"o":55.07,"t":"2025-10-03T04:00:00Z","v":150511,"vw":55.182085},{"c":55.25,"h":55.31,"l":55.07,"n":1021,"o":55.24,"t":"2025-10-06T04:00:00Z","v":171104,"vw":55.23076},{"c":55.03,"h":55.345,"l":54.91,"n":1210,"o":55.34,"t":"2025-10-07T04:00:00Z","v":149032,"vw":55.06031},{"c":55.37,"h":55.37,"l":55.06,"n":754,"o":55.16,"t":"2025-10-08T04:00:00Z","v":124072,"vw":55.316178},{"c":55.19,"h":55.42,"l":55.05,"n":786,"o":55.42,"t":"2025-10-09T04:00:00Z","v":100532,"vw":55.172329},{"c":53.7,"h":55.42,"l":53.7,"n":1577,"o":55.19,"t":"2025-10-10T04:00:00Z","v":238010,"vw":54.376401},{"c":54.54,"h":54.6349,"l":54.241,"n":865,"o":54.4,"t":"2025-10-13T04:00:00Z","v":137418,"vw":54.509872},{"c":54.46,"h":54.74,"l":53.725,"n":941,"o":54,"t":"2025-10-14T04:00:00Z","v":135131,"vw":54.382918},{"c":54.71,"h":55.1,"l":54.23,"n":1029,"o":54.86,"t":"2025-10-15T04:00:00Z","v":226506,"vw":54.799717},{"c":54.34,"h":54.99,"l":54.06,"n":985,"o":54.81,"t":"2025-10-16T04:00:00Z","v":214656,"vw":54.505329},{"c":54.61,"h":54.75,"l":54.11,"n":1383,"o":54.11,"t":"2025-10-17T04:00:00Z","v":308529,"vw":54.380336},{"c":55.2,"h":55.28,"l":54.87,"n":733,"o":54.87,"t":"2025-10-20T04:00:00Z","v":108911,"vw":55.17553},{"c":55.2,"h":55.332,"l":55.13,"n":557,"o":55.16,"t":"2025-10-21T04:00:00Z","v":92865,"vw":55.253333},{"c":54.9,"h":55.25,"l":54.56,"n":934,"o":55.2,"t":"2025-10-22T04:00:00Z","v":114274,"vw":54.881057},{"c":55.235,"h":55.3175,"l":54.9,"n":985,"o":54.9,"t":"2025-10-23T04:00:00Z","v":152907,"vw":55.195958},{"c":55.65,"h":55.79,"l":55.53,"n":719,"o":55.53,"t":"2025-10-24T04:00:00Z","v":99806,"vw":55.725293},{"c":56.34,"h":56.38,"l":56.05,"n":677,"o":56.17,"t":"2025-10-27T04:00:00Z","v":109626,"vw":56.21221},{"c":56.495,"h":56.65,"l":56.3263,"n":784,"o":56.5,"t":"2025-10-28T04:00:00Z","v":155552,"vw":56.458399},{"c":56.49,"h":56.71,"l":56.205,"n":858,"o":56.64,"t":"2025-10-29T04:00:00Z","v":131963,"vw":56.510613},{"c":55.9,"h":56.37,"l":55.9,"n":975,"o":56.16,"t":"2025-10-30T04:00:00Z","v":153177,"vw":56.143895},{"c":56.09,"h":56.39,"l":55.87,"n":862,"o":56.39,"t":"2025-10-31T04:00:00Z","v":157205,"vw":56.168743},{"c":56.18,"h":56.37,"l":55.935,"n":914,"o":56.36,"t":"2025-11-03T05:00:00Z","v":112762,"vw":56.143065},{"c":55.52,"h":55.89,"l":55.47,"n":972,"o":55.52,"t":"2025-11-04T05:00:00Z","v":123140,"vw":55.652345},{"c":55.72,"h":55.98,"l":55.45,"n":769,"o":55.48,"t":"2025-11-05T05:00:00Z","v":107845,"vw":55.831201},{"c":55.1,"h":55.69,"l":55.001,"n":989,"o":55.68,"t":"2025-11-06T05:00:00Z","v":131705,"vw":55.251842},{"c":55.16,"h":55.16,"l":54.38,"n":677,"o":54.89,"t":"2025-11-07T05:00:00Z","v":93015,"vw":54.724691},{"c":56,"h":56.08,"l":55.52,"n":1110,"o":55.63,"t":"2025-11-10T05:00:00Z","v":265241,"vw":55.731762},{"c":56.12,"h":56.19,"l":55.8075,"n":882,"o":55.93,"t":"2025-11-11T05:00:00Z","v":120090,"vw":56.045256},{"c":56.16,"h":56.2775,"l":56.0015,"n":586,"o":56.25,"t":"2025-11-12T05:00:00Z","v":83547,"vw":56.144403},{"c":55.235,"h":55.98,"l":55.14,"n":838,"o":55.91,"t":"2025-11-13T05:00:00Z","v":130659,"vw":55.388396},{"c":55.22,"h":55.53,"l":54.52,"n":1129,"o":54.64,"t":"2025-11-14T05:00:00Z","v":258977,"vw":55.080149},{"c":54.72,"h":55.381,"l":54.46,"n":900,"o":55.11,"t":"2025-11-17T05:00:00Z","v":101650,"vw":54.921536},{"c":54.29,"h":54.65,"l":53.99,"n":1181,"o":54.39,"t":"2025-11-18T05:00:00Z","v":144142,"vw":54.356534},{"c":54.4665,"h":54.823,"l":54.15,"n":911,"o":54.31,"t":"2025-11-19T05:00:00Z","v":155362,"vw":54.424673},{"c":53.625,"h":55.5071,"l":53.6,"n":1034,"o":55.32,"t":"2025-11-20T05:00:00Z","v":164938,"vw":54.291702},{"c":54.155,"h":54.6158,"l":53.5,"n":1419,"o":53.81,"t":"2025-11-21T05:00:00Z","v":221271,"vw":54.038318},{"c":54.97,"h":55.07,"l":54.42,"n":692,"o":54.42,"t":"2025-11-24T05:00:00Z","v":107970,"vw":54.904718},{"c":55.4801,"h":55.56,"l":54.68,"n":693,"o":54.96,"t":"2025-11-25T05:00:00Z","v":105922,"vw":55.252808},{"c":55.87,"h":56.02,"l":55.675,"n":790,"o":55.71,"t":"2025-11-26T05:00:00Z","v":111352,"vw":55.927284},{"c":56.16,"h":56.17,"l":55.9776,"n":254,"o":56,"t":"2025-11-28T05:00:00Z","v":33248,"vw":56.066093},{"c":55.92,"h":56.1305,"l":55.83,"n":859,"o":55.87,"t":"2025-12-01T05:00:00Z","v":96370,"vw":55.981536},{"c":56,"h":56.1901,"l":55.84,"n":860,"o":56.01,"t":"2025-12-02T05:00:00Z","v":134181,"vw":56.035254},{"c":56.19,"h":56.29,"l":55.88,"n":671,"o":55.88,"t":"2025-12-03T05:00:00Z","v":99723,"vw":56.17586},{"c":56.24,"h":56.34,"l":56.01,"n":688,"o":56.34,"t":"2025-12-04T05:00:00Z","v":108780,"vw":56.188483},{"c":56.37,"h":56.56,"l":56.28,"n":629,"o":56.37,"t":"2025-12-05T05:00:00Z","v":113986,"vw":56.399006},{"c":56.18,"h":56.42,"l":56.02,"n":645,"o":56.42,"t":"2025-12-08T05:00:00Z","v":140852,"vw":56.197544},{"c":56.14,"h":56.32,"l":56.05,"n":796,"o":56.05,"t":"2025-12-09T05:00:00Z","v":165442,"vw":56.191572},{"c":56.52,"h":56.6,"l":56.03,"n":1119,"o":56.09,"t":"2025-12-10T05:00:00Z","v":149983,"vw":56.239352},{"c":56.63,"h":56.635,"l":56.08,"n":946,"o":56.37,"t":"2025-12-11T05:00:00Z","v":117276,"vw":56.455755},{"c":56.01,"h":56.6,"l":55.82,"n":940,"o":56.53,"t":"2025-12-12T05:00:00Z","v":137228,"vw":56.069347},{"c":55.96,"h":56.3,"l":55.84,"n":733,"o":56.29,"t":"2025-12-15T05:00:00Z","v":93276,"vw":55.981999},{"c":55.77,"h":55.9458,"l":55.465,"n":1068,"o":55.77,"t":"2025-12-16T05:00:00Z","v":131690,"vw":55.685253},{"c":55.18,"h":55.87,"l":55.145,"n":981,"o":55.87,"t":"2025-12-17T05:00:00Z","v":137553,"vw":55.398689},{"c":55.55,"h":55.9245,"l":55.48,"n":876,"o":55.53,"t":"2025-12-18T05:00:00Z","v":126069,"vw":55.663178},{"c":56.075,"h":56.115,"l":55.69,"n":510,"o":55.69,"t":"2025-12-19T05:00:00Z","v":634390,"vw":56.073514},{"c":56.43,"h":56.46,"l":56.2601,"n":598,"o":56.33,"t":"2025-12-22T05:00:00Z","v":96513,"vw":56.39424},{"c":56.7,"h":56.7,"l":56.3,"n":740,"o":56.3,"t":"2025-12-23T05:00:00Z","v":195008,"vw":56.607012},{"c":56.875,"h":56.91,"l":56.66,"n":328,"o":56.66,"t":"2025-12-24T05:00:00Z","v":38069,"vw":56.820635},{"c":56.85,"h":56.975,"l":56.78,"n":419,"o":56.85,"t":"2025-12-26T05:00:00Z","v":55266,"vw":56.880675},{"c":56.68,"h":56.73,"l":56.51,"n":442,"o":56.63,"t":"2025-12-29T05:00:00Z","v":105280,"vw":56.604932},{"c":56.02,"h":56.125,"l":55.99,"n":416,"o":56.08,"t":"2025-12-30T05:00:00Z","v":161621,"vw":56.065028},{"c":55.58,"h":56.07,"l":55.58,"n":440,"o":56.07,"t":"2025-12-31T05:00:00Z","v":62153,"vw":55.81807},{"c":55.71,"h":56.005,"l":55.445,"n":1219,"o":55.93,"t":"2026-01-02T05:00:00Z","v":207591,"vw":55.684243},{"c":56.08,"h":56.22,"l":56.0087,"n":810,"o":56.04,"t":"2026-01-05T05:00:00Z","v":151029,"vw":56.082804},{"c":56.42,"h":56.45,"l":56.06,"n":887,"o":56.06,"t":"2026-01-06T05:00:00Z","v":122394,"vw":56.308811},{"c":56.225,"h":56.58,"l":56.2,"n":683,"o":56.48,"t":"2026-01-07T05:00:00Z","v":116384,"vw":56.427854},{"c":56.225,"h":56.3,"l":56.065,"n":452,"o":56.1,"t":"2026-01-08T05:00:00Z","v":89051,"vw":56.182756},{"c":56.57,"h":56.675,"l":56.22,"n":550,"o":56.32,"t":"2026-01-09T05:00:00Z","v":141353,"vw":56.576897},{"c":56.66,"h":56.754,"l":56.26,"n":657,"o":56.26,"t":"2026-01-12T05:00:00Z","v":334342,"vw":56.540339},{"c":56.565,"h":56.7299,"l":56.3938,"n":678,"o":56.72,"t":"2026-01-13T05:00:00Z","v":110628,"vw":56.539467},{"c":56.28,"h":56.395,"l":55.93,"n":854,"o":56.31,"t":"2026-01-14T05:00:00Z","v":163601,"vw":56.064237},{"c":56.4,"h":56.7,"l":56.37,"n":724,"o":56.55,"t":"2026-01-15T05:00:00Z","v":160833,"vw":56.566035},{"c":56.36,"h":56.5799,"l":56.27,"n":786,"o":56.51,"t":"2026-01-16T05:00:00Z","v":141542,"vw":56.444904},{"c":55.21,"h":55.8099,"l":55.165,"n":606,"o":55.52,"t":"2026-01-20T05:00:00Z","v":84074,"vw":55.503866},{"c":55.86,"h":56.1,"l":55.29,"n":806,"o":55.4,"t":"2026-01-21T05:00:00Z","v":107644,"vw":55.687995},{"c":56.15,"h":56.34,"l":56,"n":626,"o":56.23,"t":"2026-01-22T05:00:00Z","v":150953,"vw":56.225849},{"c":56.19,"h":56.315,"l":56.035,"n":609,"o":56.06,"t":"2026-01-23T05:00:00Z","v":99957,"vw":56.203864},{"c":56.45,"h":56.58,"l":56.17,"n":444,"o":56.17,"t":"2026-01-26T05:00:00Z","v":111176,"vw":56.502796},{"c":56.68,"h":56.7687,"l":56.52,"n":629,"o":56.58,"t":"2026-01-27T05:00:00Z","v":179551,"vw":56.718602},{"c":56.665,"h":56.8601,"l":56.5774,"n":534,"o":56.76,"t":"2026-01-28T05:00:00Z","v":138020,"vw":56.708267},{"c":56.57,"h":56.69,"l":55.84,"n":932,"o":56.69,"t":"2026-01-29T05:00:00Z","v":170612,"vw":56.289419},{"c":56.37,"h":56.5499,"l":56.02,"n":587,"o":56.34,"t":"2026-01-30T05:00:00Z","v":101731,"vw":56.329207},{"c":56.66,"h":56.79,"l":56.2,"n":676,"o":56.2,"t":"2026-02-02T05:00:00Z","v":171517,"vw":56.672499},{"c":56.2,"h":56.77,"l":55.755,"n":986,"o":56.77,"t":"2026-02-03T05:00:00Z","v":317075,"vw":56.182255},{"c":55.93,"h":56.33,"l":55.5725,"n":1519,"o":56.28,"t":"2026-02-04T05:00:00Z","v":388521,"vw":55.944382},{"c":55.2,"h":55.66,"l":55.09,"n":1426,"o":55.43,"t":"2026-02-05T05:00:00Z","v":157803,"vw":55.303473},{"c":56.28,"h":56.4,"l":55.37,"n":898,"o":55.37,"t":"2026-02-06T05:00:00Z","v":220747,"vw":55.974207},{"c":56.565,"h":56.69,"l":56.08,"n":1118,"o":56.22,"t":"2026-02-09T05:00:00Z","v":166023,"vw":56.582121},{"c":56.38,"h":56.7399,"l":56.38,"n":610,"o":56.585,"t":"2026-02-10T05:00:00Z","v":141199,"vw":56.541229},{"c":56.39,"h":56.8,"l":56.1659,"n":798,"o":56.72,"t":"2026-02-11T05:00:00Z","v":98810,"vw":56.449802},{"c":55.5,"h":56.64,"l":55.45,"n":970,"o":56.49,"t":"2026-02-12T05:00:00Z","v":111164,"vw":55.906412},{"c":55.55,"h":55.9,"l":55.25,"n":827,"o":55.59,"t":"2026-02-13T05:00:00Z","v":109606,"vw":55.741812},{"c":55.6,"h":55.79,"l":55.06,"n":1334,"o":55.31,"t":"2026-02-17T05:00:00Z","v":370836,"vw":55.507641},{"c":55.9,"h":56.13,"l":55.6801,"n":828,"o":55.74,"t":"2026-02-18T05:00:00Z","v":156458,"vw":55.925542},{"c":55.765,"h":55.865,"l":55.53,"n":1053,"o":55.75,"t":"2026-02-19T05:00:00Z","v":134228,"vw":55.717985},{"c":56.14,"h":56.2,"l":55.52,"n":1287,"o":55.52,"t":"2026-02-20T05:00:00Z","v":138926,"vw":56.03192},{"c":55.585,"h":56.165,"l":55.4459,"n":933,"o":55.96,"t":"2026-02-23T05:00:00Z","v":156275,"vw":55.663415},{"c":56,"h":56.06,"l":55.4,"n":541,"o":55.57,"t":"2026-02-24T05:00:00Z","v":86480,"vw":55.898041},{"c":56.44,"h":56.495,"l":56.16,"n":519,"o":56.16,"t":"2026-02-25T05:00:00Z","v":151916,"vw":56.414505},{"c":56.15,"h":56.43,"l":55.76,"n":700,"o":56.43,"t":"2026-02-26T05:00:00Z","v":105370,"vw":56.043204},{"c":55.92,"h":55.93,"l":55.54,"n":715,"o":55.66,"t":"2026-02-27T05:00:00Z","v":120904,"vw":55.743256},{"c":55.93,"h":56.08,"l":55.13,"n":1295,"o":55.23,"t":"2026-03-02T05:00:00Z","v":176464,"vw":55.85078},{"c":55.4,"h":55.595,"l":54.58,"n":1227,"o":54.99,"t":"2026-03-03T05:00:00Z","v":138665,"vw":55.169498},{"c":55.86,"h":55.965,"l":55.35,"n":691,"o":55.55,"t":"2026-03-04T05:00:00Z","v":166640,"vw":55.854408},{"c":55.5,"h":55.77,"l":55.08,"n":1172,"o":55.57,"t":"2026-03-05T05:00:00Z","v":152566,"vw":55.388869},{"c":54.77,"h":55.05,"l":54.56,"n":630,"o":54.82,"t":"2026-03-06T05:00:00Z","v":109213,"vw":54.852341},{"c":55.26,"h":55.3205,"l":53.98,"n":647,"o":54.19,"t":"2026-03-09T04:00:00Z","v":92802,"vw":54.582934},{"c":55.12,"h":55.64,"l":54.97,"n":1051,"o":55.18,"t":"2026-03-10T04:00:00Z","v":128256,"vw":55.312066},{"c":55.09,"h":55.3,"l":54.85,"n":477,"o":55.26,"t":"2026-03-11T04:00:00Z","v":95394,"vw":55.017695},{"c":54.26,"h":54.7,"l":54.245,"n":724,"o":54.7,"t":"2026-03-12T04:00:00Z","v":153140,"vw":54.458227},{"c":53.94,"h":54.68,"l":53.865,"n":797,"o":54.47,"t":"2026-03-13T04:00:00Z","v":162479,"vw":54.061469},{"c":54.46,"h":54.64,"l":54.335,"n":581,"o":54.36,"t":"2026-03-16T04:00:00Z","v":116479,"vw":54.49615},{"c":54.6,"h":54.91,"l":54.6,"n":626,"o":54.69,"t":"2026-03-17T04:00:00Z","v":92784,"vw":54.723798},{"c":53.87,"h":54.49,"l":53.87,"n":445,"o":54.49,"t":"2026-03-18T04:00:00Z","v":68526,"vw":54.220278},{"c":53.71,"h":53.93,"l":53.365,"n":740,"o":53.45,"t":"2026-03-19T04:00:00Z","v":132712,"vw":53.595652},{"c":52.93,"h":53.6,"l":52.665,"n":517,"o":53.6,"t":"2026-03-20T04:00:00Z","v":69806,"vw":53.125906},{"c":53.5,"h":54.08,"l":53.46,"n":538,"o":53.65,"t":"2026-03-23T04:00:00Z","v":103592,"vw":53.733947},{"c":53.31,"h":53.62,"l":53.045,"n":762,"o":53.2,"t":"2026-03-24T04:00:00Z","v":136272,"vw":53.396313},{"c":53.62,"h":53.9,"l":53.46,"n":453,"o":53.77,"t":"2026-03-25T04:00:00Z","v":81633,"vw":53.679696},{"c":52.68,"h":53.44,"l":52.66,"n":648,"o":53.18,"t":"2026-03-26T04:00:00Z","v":165319,"vw":53.036096},{"c":51.79,"h":52.44,"l":51.6902,"n":653,"o":52.43,"t":"2026-03-27T04:00:00Z","v":107717,"vw":52.106531},{"c":51.71,"h":52,"l":51.5801,"n":573,"o":52,"t":"2026-03-30T04:00:00Z","v":125290,"vw":51.796252},{"c":52.46,"h":52.48,"l":51.955,"n":1862,"o":51.96,"t":"2026-03-31T04:00:00Z","v":267809,"vw":52.27417},{"c":52.63,"h":52.78,"l":52.572,"n":808,"o":52.63,"t":"2026-04-01T04:00:00Z","v":210018,"vw":52.67207},{"c":52.66,"h":52.76,"l":52.22,"n":850,"o":52.24,"t":"2026-04-02T04:00:00Z","v":128051,"vw":52.578301},{"c":52.76,"h":52.81,"l":52.66,"n":674,"o":52.66,"t":"2026-04-06T04:00:00Z","v":120693,"vw":52.749344},{"c":52.83,"h":52.83,"l":52.49,"n":714,"o":52.75,"t":"2026-04-07T04:00:00Z","v":135588,"vw":52.67254},{"c":53.49,"h":53.57,"l":53.32,"n":679,"o":53.57,"t":"2026-04-08T04:00:00Z","v":124370,"vw":53.468832},{"c":53.66,"h":53.71,"l":53.42,"n":627,"o":53.42,"t":"2026-04-09T04:00:00Z","v":95029,"vw":53.628912},{"c":53.645,"h":53.755,"l":53.61,"n":1004,"o":53.73,"t":"2026-04-10T04:00:00Z","v":260608,"vw":53.658742},{"c":53.94,"h":53.94,"l":53.545,"n":685,"o":53.56,"t":"2026-04-13T04:00:00Z","v":198914,"vw":53.753111},{"c":54.25,"h":54.275,"l":54.02,"n":604,"o":54.02,"t":"2026-04-14T04:00:00Z","v":115751,"vw":54.190616},{"c":54.5,"h":54.51,"l":54.23,"n":590,"o":54.3,"t":"2026-04-15T04:00:00Z","v":144121,"vw":54.388858},{"c":54.62,"h":54.695,"l":54.385,"n":1492,"o":54.55,"t":"2026-04-16T04:00:00Z","v":217205,"vw":54.565874},{"c":55.29,"h":55.445,"l":54.94,"n":1332,"o":54.94,"t":"2026-04-17T04:00:00Z","v":231013,"vw":55.27383},{"c":55.1568,"h":55.245,"l":54.965,"n":842,"o":55.14,"t":"2026-04-20T04:00:00Z","v":137861,"vw":55.114543},{"c":54.79,"h":55.3616,"l":54.765,"n":697,"o":55.23,"t":"2026-04-21T04:00:00Z","v":193450,"vw":54.958881},{"c":55.375,"h":55.39,"l":55.14,"n":980,"o":55.15,"t":"2026-04-22T04:00:00Z","v":155266,"vw":55.264105},{"c":55.14,"h":55.45,"l":54.67,"n":1226,"o":55.17,"t":"2026-04-23T04:00:00Z","v":189619,"vw":55.127337},{"c":55.5702,"h":55.5999,"l":55.19,"n":576,"o":55.32,"t":"2026-04-24T04:00:00Z","v":114992,"vw":55.438946},{"c":55.665,"h":55.69,"l":55.46,"n":747,"o":55.51,"t":"2026-04-27T04:00:00Z","v":100357,"vw":55.568297},{"c":55.37,"h":55.45,"l":55.21,"n":548,"o":55.34,"t":"2026-04-28T04:00:00Z","v":107914,"vw":55.342575},{"c":55.375,"h":55.44,"l":55.15,"n":700,"o":55.32,"t":"2026-04-29T04:00:00Z","v":140376,"vw":55.274203},{"c":55.91,"h":56.0114,"l":55.3,"n":545,"o":55.62,"t":"2026-04-30T04:00:00Z","v":96722,"vw":55.771029},{"c":56.08,"h":56.42,"l":56.08,"n":550,"o":56.1,"t":"2026-05-01T04:00:00Z","v":108542,"vw":56.226513},{"c":55.87,"h":56.22,"l":55.665,"n":781,"o":56.04,"t":"2026-05-04T04:00:00Z","v":114664,"vw":55.905912},{"c":56.33,"h":56.43,"l":56.18,"n":726,"o":56.18,"t":"2026-05-05T04:00:00Z","v":120732,"vw":56.319638},{"c":57.12,"h":57.1699,"l":56.6,"n":532,"o":56.6,"t":"2026-05-06T04:00:00Z","v":159956,"vw":56.921693},{"c":56.92,"h":57.2879,"l":56.8001,"n":522,"o":57.2,"t":"2026-05-07T04:00:00Z","v":104392,"vw":57.008092},{"c":57.39,"h":57.44,"l":57.21,"n":373,"o":57.21,"t":"2026-05-08T04:00:00Z","v":104815,"vw":57.374975},{"c":57.54,"h":57.635,"l":57.31,"n":563,"o":57.31,"t":"2026-05-11T04:00:00Z","v":101390,"vw":57.53048},{"c":57.435,"h":57.5,"l":56.96,"n":592,"o":57.41,"t":"2026-05-12T04:00:00Z","v":81215,"vw":57.196792},{"c":57.79,"h":57.89,"l":57.31,"n":630,"o":57.51,"t":"2026-05-13T04:00:00Z","v":101190,"vw":57.657139},{"c":58.2,"h":58.3299,"l":57.83,"n":961,"o":57.83,"t":"2026-05-14T04:00:00Z","v":107449,"vw":58.16053},{"c":57.49,"h":57.855,"l":57.469,"n":534,"o":57.68,"t":"2026-05-15T04:00:00Z","v":86469,"vw":57.637435},{"c":57.47,"h":57.6979,"l":57.09,"n":952,"o":57.61,"t":"2026-05-18T04:00:00Z","v":118906,"vw":57.341294},{"c":57.09,"h":57.395,"l":56.95,"n":520,"o":57.11,"t":"2026-05-19T04:00:00Z","v":89697,"vw":57.138329},{"c":57.67,"h":57.7,"l":57.206,"n":527,"o":57.23,"t":"2026-05-20T04:00:00Z","v":92647,"vw":57.562224},{"c":57.76,"h":57.94,"l":57.39,"n":498,"o":57.42,"t":"2026-05-21T04:00:00Z","v":102713,"vw":57.636725},{"c":58,"h":58.22,"l":57.955,"n":451,"o":58.01,"t":"2026-05-22T04:00:00Z","v":60769,"vw":58.125734},{"c":58.38,"h":58.532,"l":58.24,"n":610,"o":58.33,"t":"2026-05-26T04:00:00Z","v":102611,"vw":58.367587},{"c":58.385,"h":58.45,"l":58.2332,"n":442,"o":58.37,"t":"2026-05-27T04:00:00Z","v":83291,"vw":58.372471},{"c":58.73,"h":58.76,"l":58.29,"n":514,"o":58.29,"t":"2026-05-28T04:00:00Z","v":135283,"vw":58.516087},{"c":58.88,"h":58.965,"l":58.76,"n":331,"o":58.8,"t":"2026-05-29T04:00:00Z","v":61988,"vw":58.856609},{"c":58.98,"h":59.1256,"l":58.76,"n":529,"o":58.76,"t":"2026-06-01T04:00:00Z","v":137873,"vw":59.015628},{"c":59.09,"h":59.15,"l":58.89,"n":455,"o":58.89,"t":"2026-06-02T04:00:00Z","v":76495,"vw":59.066944},{"c":58.655,"h":59.02,"l":58.6292,"n":510,"o":58.95,"t":"2026-06-03T04:00:00Z","v":128358,"vw":58.769439},{"c":58.89,"h":59,"l":58.46,"n":448,"o":58.47,"t":"2026-06-04T04:00:00Z","v":168035,"vw":58.855482},{"c":57.33,"h":58.5,"l":57.3036,"n":405,"o":58.5,"t":"2026-06-05T04:00:00Z","v":57851,"vw":57.73899},{"c":57.53,"h":57.97,"l":57.435,"n":961,"o":57.82,"t":"2026-06-08T04:00:00Z","v":153398,"vw":57.706899},{"c":57.33,"h":58.0748,"l":56.26,"n":585,"o":57.84,"t":"2026-06-09T04:00:00Z","v":95991,"vw":57.07165},{"c":56.45,"h":57.38,"l":56.43,"n":617,"o":57.03,"t":"2026-06-10T04:00:00Z","v":199852,"vw":56.67812},{"c":57.39,"h":57.54,"l":56.43,"n":728,"o":56.66,"t":"2026-06-11T04:00:00Z","v":134475,"vw":56.872473},{"c":57.69,"h":57.89,"l":57.335,"n":608,"o":57.59,"t":"2026-06-12T04:00:00Z","v":125617,"vw":57.684552},{"c":58.71,"h":58.8489,"l":58.51,"n":536,"o":58.52,"t":"2026-06-15T04:00:00Z","v":78342,"vw":58.718295},{"c":58.33,"h":58.755,"l":58.33,"n":744,"o":58.73,"t":"2026-06-16T04:00:00Z","v":155840,"vw":58.543741},{"c":57.62,"h":58.48,"l":57.52,"n":537,"o":58.43,"t":"2026-06-17T04:00:00Z","v":88435,"vw":58.079602},{"c":58.28,"h":58.3374,"l":58.02,"n":458,"o":58.31,"t":"2026-06-18T04:00:00Z","v":82415,"vw":58.201725},{"c":58.03,"h":58.4769,"l":57.955,"n":653,"o":58.3,"t":"2026-06-22T04:00:00Z","v":83158,"vw":58.088703},{"c":57.23,"h":57.665,"l":57.16,"n":606,"o":57.25,"t":"2026-06-23T04:00:00Z","v":98961,"vw":57.42461},{"c":57.16,"h":57.7,"l":57.0221,"n":1156,"o":57.34,"t":"2026-06-24T04:00:00Z","v":162708,"vw":57.277993},{"c":57.18,"h":57.71,"l":56.99,"n":631,"o":57.71,"t":"2026-06-25T04:00:00Z","v":92095,"vw":57.233669},{"c":57.19,"h":57.41,"l":56.78,"n":597,"o":56.81,"t":"2026-06-26T04:00:00Z","v":74347,"vw":57.21378},{"c":57.79,"h":57.81,"l":57.16,"n":501,"o":57.39,"t":"2026-06-29T04:00:00Z","v":86265,"vw":57.564615},{"c":58.26,"h":58.325,"l":57.77,"n":835,"o":57.77,"t":"2026-06-30T04:00:00Z","v":153053,"vw":58.182456},{"c":58.165,"h":58.435,"l":57.985,"n":481,"o":58.05,"t":"2026-07-01T04:00:00Z","v":116542,"vw":58.296769},{"c":58.14,"h":58.58,"l":57.75,"n":635,"o":58.37,"t":"2026-07-02T04:00:00Z","v":110850,"vw":58.094282},{"c":58.6,"h":58.6858,"l":58.31,"n":456,"o":58.34,"t":"2026-07-06T04:00:00Z","v":65816,"vw":58.536724},{"c":58.305,"h":58.56,"l":58.135,"n":481,"o":58.5,"t":"2026-07-07T04:00:00Z","v":171800,"vw":58.357732},{"c":58.17,"h":58.21,"l":57.6981,"n":515,"o":58.05,"t":"2026-07-08T04:00:00Z","v":76332,"vw":57.987147},{"c":58.6,"h":58.67,"l":58.18,"n":340,"o":58.23,"t":"2026-07-09T04:00:00Z","v":66333,"vw":58.526138},{"c":58.89,"h":58.91,"l":58.43,"n":574,"o":58.73,"t":"2026-07-10T04:00:00Z","v":80133,"vw":58.779171},{"c":58.41,"h":58.78,"l":58.33,"n":599,"o":58.63,"t":"2026-07-13T04:00:00Z","v":106692,"vw":58.545991},{"c":58.64,"h":58.73,"l":58.49,"n":593,"o":58.61,"t":"2026-07-14T04:00:00Z","v":122006,"vw":58.625766},{"c":58.84,"h":58.9105,"l":58.51,"n":742,"o":58.79,"t":"2026-07-15T04:00:00Z","v":121213,"vw":58.724378},{"c":58.51,"h":58.825,"l":58.33,"n":838,"o":58.67,"t":"2026-07-16T04:00:00Z","v":78223,"vw":58.606363},{"c":57.94,"h":58.265,"l":57.782,"n":577,"o":57.8,"t":"2026-07-17T04:00:00Z","v":96391,"vw":58.076187},{"c":57.85,"h":58.3,"l":57.8392,"n":633,"o":58.22,"t":"2026-07-20T04:00:00Z","v":81695,"vw":58.048781},{"c":58.33,"h":58.4,"l":58.045,"n":637,"o":58.15,"t":"2026-07-21T04:00:00Z","v":103456,"vw":58.284163},{"c":58.28,"h":58.48,"l":58.19,"n":459,"o":58.19,"t":"2026-07-22T04:00:00Z","v":62254,"vw":58.351717},{"c":57.57,"h":57.855,"l":57.37,"n":493,"o":57.59,"t":"2026-07-23T04:00:00Z","v":81776,"vw":57.560162},{"c":57.63,"h":57.965,"l":57.51,"n":506,"o":57.61,"t":"2026-07-24T04:00:00Z","v":81750,"vw":57.709148},{"c":57.63,"h":58.12,"l":57.3952,"n":560,"o":58.12,"t":"2026-07-27T04:00:00Z","v":72547,"vw":57.622001},{"c":57.735,"h":57.91,"l":57.42,"n":499,"o":57.66,"t":"2026-07-28T04:00:00Z","v":85177,"vw":57.771211},{"c":56.91,"h":57.88,"l":56.86,"n":736,"o":57.63,"t":"2026-07-29T04:00:00Z","v":167832,"vw":57.327318},{"c":57.81,"h":57.89,"l":57.31,"n":408,"o":57.35,"t":"2026-07-30T04:00:00Z","v":83827,"vw":57.515503},{"c":58.24,"h":58.39,"l":57.53,"n":566,"o":58.14,"t":"2026-07-31T04:00:00Z","v":93727,"vw":58.011433},{"c":59.08,"h":59.15,"l":58.41,"n":568,"o":58.41,"t":"2026-08-03T04:00:00Z","v":74518,"vw":58.938626},{"c":60.12,"h":60.3051,"l":59.29,"n":594,"o":59.29,"t":"2026-08-04T04:00:00Z","v":106934,"vw":59.961363},{"c":60.03,"h":60.54,"l":60.01,"n":534,"o":60.49,"t":"2026-08-05T04:00:00Z","v":88427,"vw":60.206526},{"c":59.91,"h":60.1799,"l":59.85,"n":490,"o":60.02,"t":"2026-08-06T04:00:00Z","v":446338,"vw":59.930617},{"c":60.28,"h":60.34,"l":60.015,"n":389,"o":60.12,"t":"2026-08-07T04:00:00Z","v":88534,"vw":60.21742},{"c":60.25,"h":60.39,"l":60.19,"n":844,"o":60.27,"t":"2026-08-10T04:00:00Z","v":201535,"vw":60.281744},{"c":60.025,"h":60.38,"l":60.01,"n":627,"o":60.38,"t":"2026-08-11T04:00:00Z","v":110979,"vw":60.162465},{"c":60.22,"h":60.3249,"l":60.15,"n":487,"o":60.32,"t":"2026-08-12T04:00:00Z","v":103565,"vw":60.241642},{"c":60.63,"h":60.75,"l":60.38,"n":1005,"o":60.42,"t":"2026-08-13T04:00:00Z","v":78523,"vw":60.553577},{"c":60.51,"h":60.7207,"l":60.455,"n":316,"o":60.6,"t":"2026-08-14T04:00:00Z","v":83922,"vw":60.52453},{"c":60.21,"h":60.55,"l":60.21,"n":447,"o":60.49,"t":"2026-08-17T04:00:00Z","v":94304,"vw":60.385726},{"c":59.8,"h":59.965,"l":59.77,"n":598,"o":59.89,"t":"2026-08-18T04:00:00Z","v":59976,"vw":59.873913},{"c":59.94,"h":60.1899,"l":59.88,"n":474,"o":60.1,"t":"2026-08-19T04:00:00Z","v":88282,"vw":60.025326},{"c":59.425,"h":59.8423,"l":59.4,"n":430,"o":59.7,"t":"2026-08-20T04:00:00Z","v":79192,"vw":59.623206},{"c":59.67,"h":59.8416,"l":59.6,"n":464,"o":59.77,"t":"2026-08-21T04:00:00Z","v":80913,"vw":59.717437},{"c":59.54,"h":59.6549,"l":59.41,"n":556,"o":59.57,"t":"2026-08-24T04:00:00Z","v":80739,"vw":59.560917},{"c":59.68,"h":59.77,"l":59.48,"n":506,"o":59.71,"t":"2026-08-25T04:00:00Z","v":97165,"vw":59.654943},{"c":59.69,"h":59.8,"l":59.56,"n":475,"o":59.56,"t":"2026-08-26T04:00:00Z","v":81279,"vw":59.689269},{"c":60.1,"h":60.19,"l":59.8,"n":501,"o":59.935,"t":"2026-08-27T04:00:00Z","v":94893,"vw":60.047093},{"c":59.95,"h":60.43,"l":59.91,"n":409,"o":60.19,"t":"2026-08-28T04:00:00Z","v":65775,"vw":60.078928},{"c":59.75,"h":59.84,"l":59.6039,"n":1454,"o":59.8,"t":"2026-08-31T04:00:00Z","v":128155,"vw":59.745597},{"c":59.3399,"h":59.6,"l":59.255,"n":504,"o":59.37,"t":"2026-09-01T04:00:00Z","v":88571,"vw":59.410043},{"c":59.62,"h":59.73,"l":59.36,"n":521,"o":59.38,"t":"2026-09-02T04:00:00Z","v":72497,"vw":59.619491},{"c":60.27,"h":60.325,"l":59.82,"n":357,"o":59.82,"t":"2026-09-03T04:00:00Z","v":53332,"vw":60.108284},{"c":60.02,"h":60.23,"l":59.93,"n":377,"o":60.16,"t":"2026-09-04T04:00:00Z","v":61283,"vw":60.034212},{"c":59.68,"h":60,"l":59.65,"n":485,"o":60,"t":"2026-09-08T04:00:00Z","v":60109,"vw":59.791332},{"c":59.38,"h":59.55,"l":59.335,"n":500,"o":59.54,"t":"2026-09-09T04:00:00Z","v":124165,"vw":59.435689},{"c":59.05,"h":59.21,"l":58.97,"n":455,"o":59.12,"t":"2026-09-10T04:00:00Z","v":61698,"vw":59.094953},{"c":59.57,"h":59.72,"l":59.52,"n":509,"o":59.585,"t":"2026-09-11T04:00:00Z","v":49630,"vw":59.6322},{"c":59.28,"h":59.5087,"l":59.1,"n":369,"o":59.14,"t":"2026-09-14T04:00:00Z","v":96836,"vw":59.363302},{"c":59.01,"h":59.25,"l":58.9491,"n":401,"o":59.18,"t":"2026-09-15T04:00:00Z","v":59481,"vw":59.036232},{"c":58.79,"h":59.3207,"l":58.4501,"n":550,"o":59.2,"t":"2026-09-16T04:00:00Z","v":86889,"vw":58.991551},{"c":59.42,"h":59.5,"l":59.26,"n":446,"o":59.5,"t":"2026-09-17T04:00:00Z","v":68297,"vw":59.389275},{"c":59.505,"h":59.54,"l":59.27,"n":520,"o":59.44,"t":"2026-09-18T04:00:00Z","v":77482,"vw":59.409513},{"c":60.4,"h":60.5099,"l":59.83,"n":672,"o":59.83,"t":"2026-09-21T04:00:00Z","v":101413,"vw":60.32331},{"c":60.41,"h":60.55,"l":60.35,"n":589,"o":60.47,"t":"2026-09-22T04:00:00Z","v":196831,"vw":60.462508},{"c":59.93,"h":60.36,"l":59.895,"n":723,"o":60.36,"t":"2026-09-23T04:00:00Z","v":96881,"vw":60.038726},{"c":59.93,"h":60.04,"l":59.615,"n":456,"o":59.7,"t":"2026-09-24T04:00:00Z","v":61494,"vw":59.847146},{"c":60.25,"h":60.284,"l":59.875,"n":387,"o":60.02,"t":"2026-09-25T04:00:00Z","v":73770,"vw":60.142984},{"c":59.78,"h":60.09,"l":59.655,"n":625,"o":60.06,"t":"2026-09-28T04:00:00Z","v":68552,"vw":59.87053},{"c":59.67,"h":59.96,"l":59.54,"n":422,"o":59.96,"t":"2026-09-29T04:00:00Z","v":83204,"vw":59.657918},{"c":59.51,"h":60.065,"l":59.51,"n":647,"o":59.84,"t":"2026-09-30T04:00:00Z","v":149800,"vw":59.90108},{"c":59.62,"h":59.77,"l":59.3,"n":611,"o":59.66,"t":"2026-10-01T04:00:00Z","v":97238,"vw":59.510334},{"c":60.06,"h":60.33,"l":59.92,"n":1175,"o":60.115,"t":"2026-10-02T04:00:00Z","v":265629,"vw":60.105169},{"c":60.5,"h":60.63,"l":60.06,"n":554,"o":60.06,"t":"2026-10-05T04:00:00Z","v":81098,"vw":60.389991},{"c":60.83,"h":61.0384,"l":60.77,"n":394,"o":60.77,"t":"2026-10-06T04:00:00Z","v":76318,"vw":60.932343},{"c":60.68,"h":60.72,"l":60.42,"n":516,"o":60.56,"t":"2026-10-07T04:00:00Z","v":101460,"vw":60.6369},{"c":60.44,"h":60.65,"l":60.21,"n":705,"o":60.38,"t":"2026-10-08T04:00:00Z","v":108862,"vw":60.450311},{"c":60.78,"h":60.85,"l":60.55,"n":517,"o":60.62,"t":"2026-10-09T04:00:00Z","v":78551,"vw":60.775398},{"c":60.75,"h":60.85,"l":60.6877,"n":460,"o":60.79,"t":"2026-10-12T04:00:00Z","v":65049,"vw":60.761491},{"c":60.77,"h":60.8,"l":60.6,"n":1152,"o":60.65,"t":"2026-10-13T04:00:00Z","v":112168,"vw":60.71239},{"c":60.07,"h":60.61,"l":59.9,"n":743,"o":60.44,"t":"2026-10-14T04:00:00Z","v":85287,"vw":60.128573},{"c":60.27,"h":60.3562,"l":59.6938,"n":518,"o":59.85,"t":"2026-10-15T04:00:00Z","v":70735,"vw":60.092463},{"c":59.59,"h":60.35,"l":59.4307,"n":562,"o":60.35,"t":"2026-10-16T04:00:00Z","v":64122,"vw":59.86401},{"c":59.85,"h":60.1452,"l":59.82,"n":535,"o":59.86,"t":"2026-10-19T04:00:00Z","v":384530,"vw":60.001177},{"c":60.04,"h":60.275,"l":59.77,"n":651,"o":59.84,"t":"2026-10-20T04:00:00Z","v":94279,"vw":60.075706},{"c":60.36,"h":60.4899,"l":60.03,"n":462,"o":60.15,"t":"2026-10-21T04:00:00Z","v":55178,"vw":60.316304},{"c":59.65,"h":59.93,"l":59.46,"n":556,"o":59.74,"t":"2026-10-22T04:00:00Z","v":86791,"vw":59.639252}],"volatilityBars":[{"c":59.69,"h":59.69,"l":59.69,"n":2,"o":59.69,"t":"2026-09-21T12:30:00Z","v":199,"vw":59.69},{"c":59.837,"h":59.837,"l":59.83,"n":6,"o":59.83,"t":"2026-09-21T13:30:00Z","v":1040,"vw":59.83108},{"c":59.8885,"h":59.895,"l":59.8885,"n":3,"o":59.895,"t":"2026-09-21T13:45:00Z","v":234,"vw":59.89129},{"c":59.9434,"h":59.9449,"l":59.9434,"n":3,"o":59.9449,"t":"2026-09-21T14:00:00Z","v":909,"vw":59.944067},{"c":60.085,"h":60.085,"l":59.992,"n":11,"o":59.992,"t":"2026-09-21T14:15:00Z","v":1372,"vw":60.035712},{"c":60.06,"h":60.1,"l":60.06,"n":15,"o":60.07,"t":"2026-09-21T14:30:00Z","v":1937,"vw":60.080497},{"c":60.07,"h":60.075,"l":60.0453,"n":13,"o":60.075,"t":"2026-09-21T14:45:00Z","v":2167,"vw":60.066508},{"c":60.112,"h":60.112,"l":60.075,"n":4,"o":60.075,"t":"2026-09-21T15:00:00Z","v":843,"vw":60.096865},{"c":60.13,"h":60.15,"l":60.1276,"n":20,"o":60.145,"t":"2026-09-21T15:15:00Z","v":5784,"vw":60.13453},{"c":60.138,"h":60.138,"l":60.138,"n":1,"o":60.138,"t":"2026-09-21T15:30:00Z","v":112,"vw":60.138},{"c":60.2,"h":60.23,"l":60.1901,"n":10,"o":60.23,"t":"2026-09-21T15:45:00Z","v":5323,"vw":60.205983},{"c":60.255,"h":60.255,"l":60.195,"n":18,"o":60.195,"t":"2026-09-21T16:00:00Z","v":2976,"vw":60.215515},{"c":60.28,"h":60.29,"l":60.26,"n":26,"o":60.265,"t":"2026-09-21T16:15:00Z","v":2807,"vw":60.274801},{"c":60.31,"h":60.34,"l":60.29,"n":15,"o":60.34,"t":"2026-09-21T16:30:00Z","v":1693,"vw":60.316025},{"c":60.3102,"h":60.33,"l":60.3101,"n":7,"o":60.32,"t":"2026-09-21T16:45:00Z","v":1784,"vw":60.317718},{"c":60.325,"h":60.3399,"l":60.32,"n":9,"o":60.3399,"t":"2026-09-21T17:00:00Z","v":25120,"vw":60.327366},{"c":60.3586,"h":60.3586,"l":60.335,"n":7,"o":60.355,"t":"2026-09-21T17:15:00Z","v":1764,"vw":60.347587},{"c":60.345,"h":60.35,"l":60.32,"n":58,"o":60.35,"t":"2026-09-21T17:30:00Z","v":3245,"vw":60.336886},{"c":60.36,"h":60.3751,"l":60.36,"n":6,"o":60.365,"t":"2026-09-21T17:45:00Z","v":1250,"vw":60.371449},{"c":60.398,"h":60.4,"l":60.37,"n":11,"o":60.37,"t":"2026-09-21T18:00:00Z","v":2040,"vw":60.395064},{"c":60.435,"h":60.435,"l":60.4,"n":13,"o":60.41,"t":"2026-09-21T18:15:00Z","v":3677,"vw":60.411987},{"c":60.47,"h":60.47,"l":60.44,"n":17,"o":60.44,"t":"2026-09-21T18:30:00Z","v":2389,"vw":60.454854},{"c":60.485,"h":60.485,"l":60.46,"n":3,"o":60.46,"t":"2026-09-21T18:45:00Z","v":314,"vw":60.469076},{"c":60.48,"h":60.4838,"l":60.46,"n":12,"o":60.4838,"t":"2026-09-21T19:00:00Z","v":2566,"vw":60.472644},{"c":60.47,"h":60.48,"l":60.46,"n":21,"o":60.47,"t":"2026-09-21T19:15:00Z","v":6627,"vw":60.468634},{"c":60.5099,"h":60.5099,"l":60.47,"n":8,"o":60.47,"t":"2026-09-21T19:30:00Z","v":4836,"vw":60.485655},{"c":60.405,"h":60.5,"l":60.405,"n":110,"o":60.49,"t":"2026-09-21T19:45:00Z","v":13358,"vw":60.455157},{"c":60.41,"h":60.41,"l":60.4,"n":4,"o":60.4,"t":"2026-09-21T20:00:00Z","v":221,"vw":60.404566},{"c":60.4,"h":60.4,"l":60.4,"n":1,"o":60.4,"t":"2026-09-22T12:45:00Z","v":418,"vw":60.4},{"c":60.5298,"h":60.55,"l":60.47,"n":10,"o":60.47,"t":"2026-09-22T13:30:00Z","v":1013,"vw":60.510797},{"c":60.48,"h":60.48,"l":60.48,"n":6,"o":60.48,"t":"2026-09-22T13:45:00Z","v":466,"vw":60.48},{"c":60.455,"h":60.4699,"l":60.455,"n":6,"o":60.46,"t":"2026-09-22T14:00:00Z","v":11788,"vw":60.468765},{"c":60.435,"h":60.4686,"l":60.43,"n":10,"o":60.4686,"t":"2026-09-22T14:15:00Z","v":9209,"vw":60.439215},{"c":60.4019,"h":60.425,"l":60.4019,"n":5,"o":60.425,"t":"2026-09-22T14:30:00Z","v":2854,"vw":60.409362},{"c":60.39,"h":60.425,"l":60.39,"n":18,"o":60.395,"t":"2026-09-22T14:45:00Z","v":2556,"vw":60.405207},{"c":60.35,"h":60.38,"l":60.35,"n":11,"o":60.365,"t":"2026-09-22T15:30:00Z","v":2153,"vw":60.36182},{"c":60.365,"h":60.365,"l":60.365,"n":3,"o":60.365,"t":"2026-09-22T15:45:00Z","v":1011,"vw":60.365},{"c":60.4096,"h":60.4096,"l":60.38,"n":4,"o":60.38,"t":"2026-09-22T16:00:00Z","v":812,"vw":60.384015},{"c":60.365,"h":60.365,"l":60.3601,"n":4,"o":60.3601,"t":"2026-09-22T16:15:00Z","v":569,"vw":60.361767},{"c":60.3772,"h":60.3772,"l":60.3772,"n":2,"o":60.3772,"t":"2026-09-22T16:30:00Z","v":1076,"vw":60.3772},{"c":60.395,"h":60.42,"l":60.395,"n":4,"o":60.42,"t":"2026-09-22T17:00:00Z","v":719,"vw":60.4125},{"c":60.405,"h":60.4099,"l":60.395,"n":7,"o":60.4075,"t":"2026-09-22T17:15:00Z","v":2945,"vw":60.400541},{"c":60.3911,"h":60.4,"l":60.3911,"n":4,"o":60.4,"t":"2026-09-22T17:30:00Z","v":2650,"vw":60.397737},{"c":60.4718,"h":60.4718,"l":60.4,"n":26,"o":60.4,"t":"2026-09-22T17:45:00Z","v":5019,"vw":60.447431},{"c":60.455,"h":60.455,"l":60.44,"n":10,"o":60.44,"t":"2026-09-22T18:00:00Z","v":777,"vw":60.449487},{"c":60.47,"h":60.47,"l":60.455,"n":4,"o":60.455,"t":"2026-09-22T18:15:00Z","v":849,"vw":60.465325},{"c":60.4572,"h":60.465,"l":60.44,"n":11,"o":60.4541,"t":"2026-09-22T18:30:00Z","v":2936,"vw":60.451194},{"c":60.45,"h":60.46,"l":60.44,"n":8,"o":60.455,"t":"2026-09-22T18:45:00Z","v":77599,"vw":60.459764},{"c":60.48,"h":60.48,"l":60.431,"n":14,"o":60.431,"t":"2026-09-22T19:00:00Z","v":9391,"vw":60.456552},{"c":60.49,"h":60.49,"l":60.4501,"n":44,"o":60.47,"t":"2026-09-22T19:15:00Z","v":10580,"vw":60.484222},{"c":60.49,"h":60.515,"l":60.49,"n":30,"o":60.4923,"t":"2026-09-22T19:30:00Z","v":22970,"vw":60.508049},{"c":60.41,"h":60.52,"l":60.41,"n":66,"o":60.505,"t":"2026-09-22T19:45:00Z","v":14886,"vw":60.490802},{"c":60.4,"h":60.53,"l":59.7526,"n":86,"o":60.52,"t":"2026-09-22T22:00:00Z","v":5318,"vw":60.140474},{"c":60.4,"h":60.52,"l":59.612,"n":37,"o":59.828,"t":"2026-09-22T22:15:00Z","v":2765,"vw":60.182307},{"c":60.5,"h":60.5,"l":60.5,"n":5,"o":60.5,"t":"2026-09-23T09:00:00Z","v":1997,"vw":60.5},{"c":60.32,"h":60.36,"l":60.305,"n":20,"o":60.36,"t":"2026-09-23T13:30:00Z","v":4300,"vw":60.324285},{"c":60.1733,"h":60.195,"l":60.1733,"n":2,"o":60.195,"t":"2026-09-23T13:45:00Z","v":1213,"vw":60.185966},{"c":60.2,"h":60.205,"l":60.2,"n":3,"o":60.205,"t":"2026-09-23T14:00:00Z","v":301,"vw":60.203333},{"c":60.0499,"h":60.1039,"l":60.0499,"n":3,"o":60.1039,"t":"2026-09-23T14:15:00Z","v":1132,"vw":60.068687},{"c":60.14,"h":60.14,"l":60.1,"n":10,"o":60.1,"t":"2026-09-23T14:30:00Z","v":5580,"vw":60.102814},{"c":60.16,"h":60.16,"l":60.07,"n":49,"o":60.07,"t":"2026-09-23T14:45:00Z","v":7604,"vw":60.132266},{"c":60.1055,"h":60.14,"l":60.1055,"n":37,"o":60.14,"t":"2026-09-23T15:00:00Z","v":5186,"vw":60.128191},{"c":60.105,"h":60.13,"l":60.09,"n":61,"o":60.12,"t":"2026-09-23T15:15:00Z","v":5516,"vw":60.106937},{"c":60.0778,"h":60.0778,"l":60.04,"n":19,"o":60.065,"t":"2026-09-23T15:30:00Z","v":2923,"vw":60.069604},{"c":60.03,"h":60.05,"l":60.02,"n":13,"o":60.05,"t":"2026-09-23T15:45:00Z","v":4177,"vw":60.038077},{"c":60.02,"h":60.025,"l":60.01,"n":15,"o":60.02,"t":"2026-09-23T16:00:00Z","v":3632,"vw":60.018329},{"c":60,"h":60.0597,"l":60,"n":4,"o":60.0597,"t":"2026-09-23T16:15:00Z","v":963,"vw":60.010069},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-23T16:30:00Z","v":200,"vw":60},{"c":59.935,"h":59.97,"l":59.935,"n":5,"o":59.97,"t":"2026-09-23T16:45:00Z","v":578,"vw":59.95897},{"c":59.895,"h":59.96,"l":59.895,"n":9,"o":59.9596,"t":"2026-09-23T17:00:00Z","v":2242,"vw":59.918255},{"c":59.925,"h":59.975,"l":59.9214,"n":7,"o":59.975,"t":"2026-09-23T17:15:00Z","v":940,"vw":59.943277},{"c":59.975,"h":59.975,"l":59.93,"n":9,"o":59.934,"t":"2026-09-23T17:30:00Z","v":4607,"vw":59.931589},{"c":60.035,"h":60.035,"l":60.0041,"n":10,"o":60.0101,"t":"2026-09-23T17:45:00Z","v":3017,"vw":60.024878},{"c":60.04,"h":60.04,"l":60.02,"n":5,"o":60.02,"t":"2026-09-23T18:00:00Z","v":1239,"vw":60.035086},{"c":60.0099,"h":60.02,"l":60.0099,"n":8,"o":60.0101,"t":"2026-09-23T18:15:00Z","v":4024,"vw":60.016244},{"c":59.96,"h":59.97,"l":59.95,"n":12,"o":59.97,"t":"2026-09-23T18:30:00Z","v":1744,"vw":59.966163},{"c":60,"h":60,"l":59.97,"n":21,"o":59.975,"t":"2026-09-23T18:45:00Z","v":6634,"vw":59.977703},{"c":59.99,"h":60.0001,"l":59.965,"n":14,"o":59.99,"t":"2026-09-23T19:00:00Z","v":3199,"vw":59.9878},{"c":59.97,"h":59.98,"l":59.97,"n":3,"o":59.98,"t":"2026-09-23T19:15:00Z","v":441,"vw":59.975},{"c":59.95,"h":59.98,"l":59.95,"n":24,"o":59.95,"t":"2026-09-23T19:30:00Z","v":7578,"vw":59.972628},{"c":59.93,"h":59.975,"l":59.92,"n":56,"o":59.9641,"t":"2026-09-23T19:45:00Z","v":11224,"vw":59.94397},{"c":59.7175,"h":59.7799,"l":59.66,"n":25,"o":59.7,"t":"2026-09-24T13:30:00Z","v":7864,"vw":59.738067},{"c":59.7699,"h":59.7699,"l":59.7,"n":11,"o":59.7,"t":"2026-09-24T13:45:00Z","v":3194,"vw":59.759507},{"c":59.83,"h":59.83,"l":59.81,"n":6,"o":59.81,"t":"2026-09-24T14:00:00Z","v":353,"vw":59.8183},{"c":59.835,"h":59.85,"l":59.8101,"n":19,"o":59.8101,"t":"2026-09-24T14:15:00Z","v":5729,"vw":59.84027},{"c":59.82,"h":59.83,"l":59.7801,"n":20,"o":59.81,"t":"2026-09-24T14:30:00Z","v":5945,"vw":59.82103},{"c":59.7601,"h":59.7601,"l":59.7601,"n":1,"o":59.7601,"t":"2026-09-24T14:45:00Z","v":1104,"vw":59.7601},{"c":59.7,"h":59.7,"l":59.688,"n":2,"o":59.688,"t":"2026-09-24T15:00:00Z","v":456,"vw":59.694},{"c":59.705,"h":59.705,"l":59.615,"n":4,"o":59.615,"t":"2026-09-24T15:15:00Z","v":637,"vw":59.631716},{"c":59.67,"h":59.67,"l":59.66,"n":5,"o":59.66,"t":"2026-09-24T15:30:00Z","v":854,"vw":59.666995},{"c":59.6729,"h":59.685,"l":59.64,"n":7,"o":59.6801,"t":"2026-09-24T15:45:00Z","v":2997,"vw":59.669034},{"c":59.71,"h":59.71,"l":59.6544,"n":11,"o":59.6544,"t":"2026-09-24T16:00:00Z","v":1187,"vw":59.687767},{"c":59.9,"h":59.9,"l":59.73,"n":11,"o":59.73,"t":"2026-09-24T16:15:00Z","v":813,"vw":59.819048},{"c":59.95,"h":59.95,"l":59.875,"n":3,"o":59.875,"t":"2026-09-24T16:30:00Z","v":1458,"vw":59.886845},{"c":60.03,"h":60.03,"l":59.9477,"n":5,"o":59.9477,"t":"2026-09-24T16:45:00Z","v":425,"vw":59.976662},{"c":59.97,"h":60.04,"l":59.96,"n":11,"o":60,"t":"2026-09-24T17:00:00Z","v":3332,"vw":59.987897},{"c":59.92,"h":59.98,"l":59.92,"n":14,"o":59.98,"t":"2026-09-24T17:15:00Z","v":1982,"vw":59.951606},{"c":59.85,"h":59.9098,"l":59.85,"n":13,"o":59.9098,"t":"2026-09-24T17:30:00Z","v":747,"vw":59.885808},{"c":59.9048,"h":59.9048,"l":59.82,"n":6,"o":59.87,"t":"2026-09-24T18:00:00Z","v":926,"vw":59.867319},{"c":59.96,"h":59.96,"l":59.9375,"n":11,"o":59.9375,"t":"2026-09-24T18:15:00Z","v":2118,"vw":59.953645},{"c":59.9595,"h":59.9595,"l":59.9595,"n":1,"o":59.9595,"t":"2026-09-24T18:30:00Z","v":238,"vw":59.9595},{"c":59.9501,"h":59.9501,"l":59.95,"n":2,"o":59.95,"t":"2026-09-24T18:45:00Z","v":868,"vw":59.950071},{"c":59.94,"h":59.945,"l":59.94,"n":3,"o":59.945,"t":"2026-09-24T19:00:00Z","v":944,"vw":59.943998},{"c":59.9623,"h":59.9623,"l":59.9401,"n":7,"o":59.96,"t":"2026-09-24T19:15:00Z","v":2159,"vw":59.948674},{"c":59.9699,"h":59.9699,"l":59.94,"n":28,"o":59.96,"t":"2026-09-24T19:30:00Z","v":6039,"vw":59.950576},{"c":59.93,"h":59.98,"l":59.93,"n":47,"o":59.955,"t":"2026-09-24T19:45:00Z","v":5096,"vw":59.956416},{"c":60.02,"h":60.02,"l":60.02,"n":4,"o":60.02,"t":"2026-09-25T13:30:00Z","v":593,"vw":60.02},{"c":60.145,"h":60.145,"l":60.08,"n":5,"o":60.11,"t":"2026-09-25T13:45:00Z","v":13578,"vw":60.110348},{"c":59.875,"h":59.875,"l":59.875,"n":4,"o":59.875,"t":"2026-09-25T14:15:00Z","v":2261,"vw":59.875},{"c":59.955,"h":59.955,"l":59.955,"n":2,"o":59.955,"t":"2026-09-25T14:30:00Z","v":213,"vw":59.955},{"c":59.9701,"h":59.995,"l":59.9701,"n":8,"o":59.99,"t":"2026-09-25T14:45:00Z","v":1370,"vw":59.985318},{"c":60.09,"h":60.11,"l":60.045,"n":28,"o":60.045,"t":"2026-09-25T15:00:00Z","v":5565,"vw":60.097104},{"c":60.06,"h":60.06,"l":60.04,"n":6,"o":60.04,"t":"2026-09-25T15:15:00Z","v":971,"vw":60.051029},{"c":60.0001,"h":60.08,"l":60.0001,"n":28,"o":60.075,"t":"2026-09-25T15:30:00Z","v":3574,"vw":60.066204},{"c":60.055,"h":60.055,"l":59.9501,"n":19,"o":59.98,"t":"2026-09-25T15:45:00Z","v":4831,"vw":59.978611},{"c":60.265,"h":60.284,"l":60.2362,"n":5,"o":60.265,"t":"2026-09-25T16:00:00Z","v":4985,"vw":60.254561},{"c":60.15,"h":60.265,"l":60.15,"n":9,"o":60.265,"t":"2026-09-25T16:15:00Z","v":3762,"vw":60.179758},{"c":60.1901,"h":60.255,"l":60.1901,"n":19,"o":60.25,"t":"2026-09-25T16:30:00Z","v":4580,"vw":60.241016},{"c":60.21,"h":60.2292,"l":60.1801,"n":18,"o":60.211,"t":"2026-09-25T16:45:00Z","v":4843,"vw":60.217138},{"c":60.22,"h":60.22,"l":60.2,"n":3,"o":60.2,"t":"2026-09-25T17:00:00Z","v":1013,"vw":60.216},{"c":60.25,"h":60.25,"l":60.195,"n":4,"o":60.21,"t":"2026-09-25T17:15:00Z","v":925,"vw":60.215249},{"c":60.1801,"h":60.21,"l":60.1801,"n":3,"o":60.21,"t":"2026-09-25T17:30:00Z","v":607,"vw":60.205017},{"c":60.21,"h":60.22,"l":60.1935,"n":9,"o":60.1935,"t":"2026-09-25T17:45:00Z","v":1529,"vw":60.201941},{"c":60.2317,"h":60.2567,"l":60.221,"n":8,"o":60.24,"t":"2026-09-25T18:15:00Z","v":2311,"vw":60.249371},{"c":60.21,"h":60.21,"l":60.21,"n":1,"o":60.21,"t":"2026-09-25T18:30:00Z","v":100,"vw":60.21},{"c":60.195,"h":60.21,"l":60.195,"n":4,"o":60.21,"t":"2026-09-25T18:45:00Z","v":2564,"vw":60.203869},{"c":60.18,"h":60.19,"l":60.18,"n":8,"o":60.19,"t":"2026-09-25T19:00:00Z","v":1262,"vw":60.183819},{"c":60.18,"h":60.18,"l":60.18,"n":1,"o":60.18,"t":"2026-09-25T19:15:00Z","v":1080,"vw":60.18},{"c":60.215,"h":60.23,"l":60.15,"n":12,"o":60.1676,"t":"2026-09-25T19:30:00Z","v":5021,"vw":60.179194},{"c":60.25,"h":60.26,"l":60.2426,"n":14,"o":60.2426,"t":"2026-09-25T19:45:00Z","v":2558,"vw":60.254129},{"c":59.94,"h":60.06,"l":59.94,"n":8,"o":60.06,"t":"2026-09-28T13:30:00Z","v":1368,"vw":60.001845},{"c":59.955,"h":60.0038,"l":59.93,"n":8,"o":59.95,"t":"2026-09-28T13:45:00Z","v":8973,"vw":59.958007},{"c":59.9395,"h":59.96,"l":59.915,"n":13,"o":59.915,"t":"2026-09-28T14:15:00Z","v":1207,"vw":59.94328},{"c":59.81,"h":59.9,"l":59.81,"n":32,"o":59.9,"t":"2026-09-28T14:30:00Z","v":2532,"vw":59.82983},{"c":59.71,"h":59.71,"l":59.655,"n":7,"o":59.68,"t":"2026-09-28T14:45:00Z","v":810,"vw":59.681676},{"c":59.77,"h":59.77,"l":59.77,"n":1,"o":59.77,"t":"2026-09-28T15:00:00Z","v":239,"vw":59.77},{"c":59.76,"h":59.76,"l":59.72,"n":6,"o":59.72,"t":"2026-09-28T15:15:00Z","v":871,"vw":59.731518},{"c":59.73,"h":59.8,"l":59.73,"n":2,"o":59.8,"t":"2026-09-28T15:30:00Z","v":2127,"vw":59.791542},{"c":59.78,"h":59.78,"l":59.73,"n":15,"o":59.7461,"t":"2026-09-28T15:45:00Z","v":1282,"vw":59.75311},{"c":59.7779,"h":59.7779,"l":59.7779,"n":4,"o":59.7779,"t":"2026-09-28T16:00:00Z","v":440,"vw":59.7779},{"c":60.06,"h":60.09,"l":59.81,"n":33,"o":59.81,"t":"2026-09-28T16:15:00Z","v":2679,"vw":59.954562},{"c":59.992,"h":60.01,"l":59.9501,"n":16,"o":60.01,"t":"2026-09-28T16:30:00Z","v":1286,"vw":59.98459},{"c":59.915,"h":59.915,"l":59.89,"n":16,"o":59.9,"t":"2026-09-28T16:45:00Z","v":2648,"vw":59.900722},{"c":59.98,"h":59.98,"l":59.86,"n":52,"o":59.87,"t":"2026-09-28T17:00:00Z","v":4953,"vw":59.91074},{"c":59.92,"h":60.02,"l":59.92,"n":15,"o":60.02,"t":"2026-09-28T17:15:00Z","v":1387,"vw":59.970344},{"c":59.91,"h":59.94,"l":59.904,"n":12,"o":59.91,"t":"2026-09-28T17:30:00Z","v":2564,"vw":59.916476},{"c":59.9101,"h":59.9101,"l":59.9,"n":4,"o":59.9,"t":"2026-09-28T17:45:00Z","v":1612,"vw":59.908964},{"c":59.9386,"h":59.9386,"l":59.9121,"n":5,"o":59.915,"t":"2026-09-28T18:00:00Z","v":1677,"vw":59.926085},{"c":59.895,"h":59.9221,"l":59.895,"n":5,"o":59.9193,"t":"2026-09-28T18:15:00Z","v":953,"vw":59.900998},{"c":59.88,"h":59.91,"l":59.861,"n":14,"o":59.9,"t":"2026-09-28T18:30:00Z","v":1368,"vw":59.887298},{"c":59.9085,"h":59.9085,"l":59.8801,"n":8,"o":59.89,"t":"2026-09-28T18:45:00Z","v":2182,"vw":59.90052},{"c":59.8007,"h":59.88,"l":59.8,"n":15,"o":59.88,"t":"2026-09-28T19:00:00Z","v":2264,"vw":59.842128},{"c":59.8399,"h":59.8399,"l":59.807,"n":11,"o":59.807,"t":"2026-09-28T19:15:00Z","v":1218,"vw":59.820543},{"c":59.7898,"h":59.8293,"l":59.74,"n":17,"o":59.8293,"t":"2026-09-28T19:30:00Z","v":8298,"vw":59.781542},{"c":59.78,"h":59.8,"l":59.755,"n":42,"o":59.7997,"t":"2026-09-28T19:45:00Z","v":7076,"vw":59.788638},{"c":59.96,"h":59.96,"l":59.96,"n":5,"o":59.96,"t":"2026-09-29T13:30:00Z","v":652,"vw":59.96},{"c":59.75,"h":59.75,"l":59.75,"n":3,"o":59.75,"t":"2026-09-29T13:45:00Z","v":488,"vw":59.75},{"c":59.775,"h":59.775,"l":59.73,"n":22,"o":59.77,"t":"2026-09-29T14:00:00Z","v":8402,"vw":59.746645},{"c":59.8095,"h":59.8095,"l":59.755,"n":2,"o":59.755,"t":"2026-09-29T14:15:00Z","v":408,"vw":59.795074},{"c":59.75,"h":59.8,"l":59.75,"n":7,"o":59.775,"t":"2026-09-29T14:30:00Z","v":1047,"vw":59.76744},{"c":59.755,"h":59.8,"l":59.745,"n":4,"o":59.745,"t":"2026-09-29T14:45:00Z","v":3007,"vw":59.758203},{"c":59.6919,"h":59.6919,"l":59.685,"n":2,"o":59.685,"t":"2026-09-29T15:00:00Z","v":1485,"vw":59.688884},{"c":59.595,"h":59.68,"l":59.595,"n":5,"o":59.68,"t":"2026-09-29T15:15:00Z","v":1318,"vw":59.673117},{"c":59.6302,"h":59.6698,"l":59.6,"n":24,"o":59.6,"t":"2026-09-29T15:30:00Z","v":4782,"vw":59.635804},{"c":59.61,"h":59.656,"l":59.6,"n":19,"o":59.63,"t":"2026-09-29T15:45:00Z","v":2287,"vw":59.617446},{"c":59.59,"h":59.6,"l":59.55,"n":11,"o":59.6,"t":"2026-09-29T16:00:00Z","v":8829,"vw":59.587404},{"c":59.6195,"h":59.6195,"l":59.595,"n":7,"o":59.5951,"t":"2026-09-29T16:15:00Z","v":2635,"vw":59.604282},{"c":59.6,"h":59.62,"l":59.6,"n":12,"o":59.62,"t":"2026-09-29T16:30:00Z","v":3460,"vw":59.610699},{"c":59.59,"h":59.59,"l":59.54,"n":8,"o":59.54,"t":"2026-09-29T16:45:00Z","v":1004,"vw":59.551366},{"c":59.565,"h":59.58,"l":59.56,"n":5,"o":59.58,"t":"2026-09-29T17:00:00Z","v":1178,"vw":59.565443},{"c":59.6,"h":59.6074,"l":59.5509,"n":7,"o":59.57,"t":"2026-09-29T17:15:00Z","v":1661,"vw":59.590043},{"c":59.6,"h":59.6,"l":59.585,"n":3,"o":59.585,"t":"2026-09-29T17:30:00Z","v":548,"vw":59.59417},{"c":59.555,"h":59.62,"l":59.555,"n":9,"o":59.62,"t":"2026-09-29T17:45:00Z","v":4073,"vw":59.596619},{"c":59.63,"h":59.65,"l":59.62,"n":23,"o":59.6201,"t":"2026-09-29T18:00:00Z","v":15391,"vw":59.641481},{"c":59.6501,"h":59.665,"l":59.6339,"n":6,"o":59.6339,"t":"2026-09-29T18:15:00Z","v":1780,"vw":59.656338},{"c":59.7405,"h":59.7405,"l":59.648,"n":13,"o":59.68,"t":"2026-09-29T18:30:00Z","v":2590,"vw":59.689484},{"c":59.7135,"h":59.7135,"l":59.7135,"n":1,"o":59.7135,"t":"2026-09-29T18:45:00Z","v":305,"vw":59.7135},{"c":59.71,"h":59.735,"l":59.71,"n":8,"o":59.735,"t":"2026-09-29T19:00:00Z","v":1353,"vw":59.724849},{"c":59.694,"h":59.705,"l":59.69,"n":5,"o":59.705,"t":"2026-09-29T19:15:00Z","v":890,"vw":59.695553},{"c":59.7,"h":59.715,"l":59.7,"n":8,"o":59.705,"t":"2026-09-29T19:30:00Z","v":1804,"vw":59.712584},{"c":59.69,"h":59.705,"l":59.6659,"n":44,"o":59.6659,"t":"2026-09-29T19:45:00Z","v":7352,"vw":59.677699},{"c":59.67,"h":59.67,"l":59.67,"n":3,"o":59.67,"t":"2026-09-29T20:00:00Z","v":335,"vw":59.67},{"c":59.882,"h":59.882,"l":59.84,"n":28,"o":59.84,"t":"2026-09-30T13:30:00Z","v":3337,"vw":59.863758},{"c":59.9147,"h":59.9147,"l":59.8599,"n":3,"o":59.86,"t":"2026-09-30T13:45:00Z","v":300,"vw":59.8782},{"c":59.985,"h":60,"l":59.985,"n":4,"o":60,"t":"2026-09-30T14:00:00Z","v":1623,"vw":59.986957},{"c":60.01,"h":60.01,"l":60.01,"n":6,"o":60.01,"t":"2026-09-30T14:15:00Z","v":503,"vw":60.01},{"c":59.9403,"h":60,"l":59.94,"n":15,"o":60,"t":"2026-09-30T14:30:00Z","v":64083,"vw":59.950957},{"c":60.065,"h":60.065,"l":59.97,"n":7,"o":59.97,"t":"2026-09-30T14:45:00Z","v":645,"vw":59.992813},{"c":59.98,"h":60.01,"l":59.98,"n":11,"o":59.995,"t":"2026-09-30T15:00:00Z","v":5257,"vw":59.988508},{"c":60.007,"h":60.03,"l":59.9907,"n":6,"o":60.03,"t":"2026-09-30T15:15:00Z","v":1572,"vw":60.003564},{"c":60,"h":60.0446,"l":59.9986,"n":9,"o":60.0446,"t":"2026-09-30T15:30:00Z","v":2644,"vw":60.009516},{"c":60.03,"h":60.03,"l":59.985,"n":5,"o":59.985,"t":"2026-09-30T15:45:00Z","v":1311,"vw":60.014369},{"c":60.04,"h":60.04,"l":60.04,"n":1,"o":60.04,"t":"2026-09-30T16:00:00Z","v":259,"vw":60.04},{"c":59.98,"h":60.018,"l":59.98,"n":7,"o":59.99,"t":"2026-09-30T16:15:00Z","v":1427,"vw":59.998201},{"c":60.01,"h":60.01,"l":59.98,"n":2,"o":59.98,"t":"2026-09-30T16:30:00Z","v":935,"vw":59.986417},{"c":59.96,"h":59.995,"l":59.96,"n":8,"o":59.98,"t":"2026-09-30T16:45:00Z","v":5426,"vw":59.971832},{"c":59.96,"h":59.99,"l":59.96,"n":9,"o":59.99,"t":"2026-09-30T17:00:00Z","v":1663,"vw":59.97097},{"c":59.881,"h":59.91,"l":59.88,"n":6,"o":59.894,"t":"2026-09-30T17:15:00Z","v":1140,"vw":59.88925},{"c":59.93,"h":59.93,"l":59.92,"n":4,"o":59.92,"t":"2026-09-30T17:30:00Z","v":4108,"vw":59.927089},{"c":59.94,"h":59.98,"l":59.94,"n":17,"o":59.95,"t":"2026-09-30T17:45:00Z","v":1649,"vw":59.958821},{"c":59.93,"h":59.93,"l":59.91,"n":10,"o":59.91,"t":"2026-09-30T18:00:00Z","v":4064,"vw":59.925257},{"c":59.87,"h":59.9177,"l":59.87,"n":9,"o":59.9177,"t":"2026-09-30T18:15:00Z","v":2383,"vw":59.889256},{"c":59.86,"h":59.86,"l":59.86,"n":4,"o":59.86,"t":"2026-09-30T18:30:00Z","v":221,"vw":59.86},{"c":59.8656,"h":59.8825,"l":59.86,"n":6,"o":59.86,"t":"2026-09-30T19:00:00Z","v":962,"vw":59.87268},{"c":59.85,"h":59.87,"l":59.83,"n":8,"o":59.87,"t":"2026-09-30T19:15:00Z","v":1339,"vw":59.850946},{"c":59.81,"h":59.85,"l":59.81,"n":12,"o":59.845,"t":"2026-09-30T19:30:00Z","v":5719,"vw":59.831774},{"c":59.53,"h":59.795,"l":59.53,"n":222,"o":59.786,"t":"2026-09-30T19:45:00Z","v":16973,"vw":59.694819},{"c":59.51,"h":59.51,"l":59.51,"n":4,"o":59.51,"t":"2026-09-30T20:00:00Z","v":14659,"vw":59.51},{"c":59.68,"h":59.68,"l":59.68,"n":89,"o":59.68,"t":"2026-09-30T23:30:00Z","v":1951,"vw":59.68},{"c":59.6271,"h":59.7,"l":59.6271,"n":8,"o":59.66,"t":"2026-10-01T13:30:00Z","v":971,"vw":59.660872},{"c":59.6099,"h":59.6502,"l":59.595,"n":11,"o":59.6101,"t":"2026-10-01T13:45:00Z","v":1941,"vw":59.615354},{"c":59.4101,"h":59.48,"l":59.35,"n":32,"o":59.35,"t":"2026-10-01T14:00:00Z","v":9459,"vw":59.424975},{"c":59.4098,"h":59.415,"l":59.37,"n":12,"o":59.4,"t":"2026-10-01T14:15:00Z","v":15066,"vw":59.373074},{"c":59.47,"h":59.5,"l":59.42,"n":14,"o":59.42,"t":"2026-10-01T14:30:00Z","v":1873,"vw":59.451112},{"c":59.44,"h":59.47,"l":59.385,"n":16,"o":59.47,"t":"2026-10-01T14:45:00Z","v":3481,"vw":59.429722},{"c":59.34,"h":59.34,"l":59.305,"n":4,"o":59.3268,"t":"2026-10-01T15:00:00Z","v":821,"vw":59.323616},{"c":59.43,"h":59.44,"l":59.385,"n":27,"o":59.385,"t":"2026-10-01T15:15:00Z","v":7390,"vw":59.403088},{"c":59.31,"h":59.415,"l":59.31,"n":10,"o":59.31,"t":"2026-10-01T15:30:00Z","v":2520,"vw":59.33648},{"c":59.38,"h":59.39,"l":59.3,"n":17,"o":59.33,"t":"2026-10-01T15:45:00Z","v":2233,"vw":59.348694},{"c":59.4025,"h":59.43,"l":59.4,"n":7,"o":59.43,"t":"2026-10-01T16:00:00Z","v":2132,"vw":59.416181},{"c":59.4701,"h":59.48,"l":59.435,"n":9,"o":59.46,"t":"2026-10-01T16:15:00Z","v":5775,"vw":59.468756},{"c":59.51,"h":59.5336,"l":59.49,"n":4,"o":59.5336,"t":"2026-10-01T16:30:00Z","v":2700,"vw":59.5141},{"c":59.39,"h":59.51,"l":59.39,"n":8,"o":59.51,"t":"2026-10-01T16:45:00Z","v":2618,"vw":59.473331},{"c":59.505,"h":59.505,"l":59.48,"n":7,"o":59.48,"t":"2026-10-01T17:00:00Z","v":972,"vw":59.484424},{"c":59.5901,"h":59.5901,"l":59.56,"n":7,"o":59.56,"t":"2026-10-01T17:15:00Z","v":1198,"vw":59.567947},{"c":59.715,"h":59.74,"l":59.67,"n":62,"o":59.67,"t":"2026-10-01T17:30:00Z","v":12306,"vw":59.69901},{"c":59.68,"h":59.68,"l":59.68,"n":5,"o":59.68,"t":"2026-10-01T17:45:00Z","v":527,"vw":59.68},{"c":59.615,"h":59.615,"l":59.59,"n":19,"o":59.59,"t":"2026-10-01T18:00:00Z","v":2562,"vw":59.593208},{"c":59.6611,"h":59.67,"l":59.61,"n":41,"o":59.645,"t":"2026-10-01T18:15:00Z","v":4473,"vw":59.635535},{"c":59.67,"h":59.745,"l":59.67,"n":21,"o":59.68,"t":"2026-10-01T18:30:00Z","v":1927,"vw":59.71402},{"c":59.7117,"h":59.7117,"l":59.68,"n":2,"o":59.68,"t":"2026-10-01T19:00:00Z","v":1337,"vw":59.699845},{"c":59.7,"h":59.72,"l":59.7,"n":18,"o":59.71,"t":"2026-10-01T19:15:00Z","v":4182,"vw":59.702693},{"c":59.69,"h":59.71,"l":59.69,"n":5,"o":59.71,"t":"2026-10-01T19:30:00Z","v":1436,"vw":59.699526},{"c":59.62,"h":59.77,"l":59.62,"n":29,"o":59.715,"t":"2026-10-01T19:45:00Z","v":2878,"vw":59.684195},{"c":60.17,"h":60.17,"l":60.17,"n":1,"o":60.17,"t":"2026-10-02T12:45:00Z","v":100,"vw":60.17},{"c":59.7,"h":59.8,"l":59.7,"n":2,"o":59.8,"t":"2026-10-02T13:00:00Z","v":1968,"vw":59.749797},{"c":60.15,"h":60.15,"l":60.15,"n":2,"o":60.15,"t":"2026-10-02T13:15:00Z","v":1968,"vw":60.15},{"c":60.24,"h":60.24,"l":60.115,"n":23,"o":60.115,"t":"2026-10-02T13:30:00Z","v":2199,"vw":60.139228},{"c":60.17,"h":60.25,"l":60.11,"n":23,"o":60.25,"t":"2026-10-02T13:45:00Z","v":3157,"vw":60.191486},{"c":60.25,"h":60.25,"l":60.1993,"n":7,"o":60.1993,"t":"2026-10-02T14:00:00Z","v":1428,"vw":60.216569},{"c":60.315,"h":60.315,"l":60.29,"n":5,"o":60.29,"t":"2026-10-02T14:15:00Z","v":1094,"vw":60.293376},{"c":60.27,"h":60.29,"l":60.25,"n":36,"o":60.25,"t":"2026-10-02T14:30:00Z","v":45268,"vw":60.276849},{"c":60.22,"h":60.33,"l":60.1801,"n":6,"o":60.27,"t":"2026-10-02T14:45:00Z","v":19862,"vw":60.270096},{"c":60.03,"h":60.135,"l":60.03,"n":4,"o":60.135,"t":"2026-10-02T15:00:00Z","v":542,"vw":60.054897},{"c":60.02,"h":60.03,"l":59.92,"n":360,"o":60.03,"t":"2026-10-02T15:15:00Z","v":96388,"vw":60.013154},{"c":60.055,"h":60.1,"l":60.015,"n":80,"o":60.02,"t":"2026-10-02T15:30:00Z","v":12697,"vw":60.020208},{"c":60.0106,"h":60.0699,"l":60.0106,"n":7,"o":60.05,"t":"2026-10-02T15:45:00Z","v":992,"vw":60.041207},{"c":60.11,"h":60.11,"l":60.0401,"n":197,"o":60.09,"t":"2026-10-02T16:00:00Z","v":38041,"vw":60.071455},{"c":60.06,"h":60.1021,"l":60.06,"n":69,"o":60.1,"t":"2026-10-02T16:15:00Z","v":4577,"vw":60.082956},{"c":60.04,"h":60.0624,"l":60.04,"n":4,"o":60.0624,"t":"2026-10-02T16:30:00Z","v":949,"vw":60.058013},{"c":60.08,"h":60.08,"l":60.08,"n":3,"o":60.08,"t":"2026-10-02T16:45:00Z","v":342,"vw":60.08},{"c":60.11,"h":60.11,"l":60.085,"n":3,"o":60.085,"t":"2026-10-02T17:00:00Z","v":9415,"vw":60.108642},{"c":60.01,"h":60.09,"l":59.99,"n":23,"o":60.08,"t":"2026-10-02T17:15:00Z","v":3716,"vw":60.019705},{"c":60.045,"h":60.045,"l":60.01,"n":8,"o":60.01,"t":"2026-10-02T17:30:00Z","v":704,"vw":60.023158},{"c":60.0618,"h":60.0741,"l":60.0618,"n":3,"o":60.0741,"t":"2026-10-02T17:45:00Z","v":351,"vw":60.065314},{"c":60.05,"h":60.05,"l":60.05,"n":4,"o":60.05,"t":"2026-10-02T18:00:00Z","v":373,"vw":60.05},{"c":60.045,"h":60.06,"l":60.0241,"n":6,"o":60.06,"t":"2026-10-02T18:15:00Z","v":2157,"vw":60.039752},{"c":60.06,"h":60.0699,"l":60.055,"n":6,"o":60.065,"t":"2026-10-02T18:30:00Z","v":1031,"vw":60.065719},{"c":60.075,"h":60.075,"l":60.0607,"n":2,"o":60.0607,"t":"2026-10-02T18:45:00Z","v":247,"vw":60.067705},{"c":60.0401,"h":60.075,"l":60.0401,"n":20,"o":60.06,"t":"2026-10-02T19:00:00Z","v":1924,"vw":60.059883},{"c":60.0607,"h":60.085,"l":60.06,"n":10,"o":60.0723,"t":"2026-10-02T19:15:00Z","v":1968,"vw":60.065782},{"c":60.1,"h":60.12,"l":60.08,"n":6,"o":60.08,"t":"2026-10-02T19:30:00Z","v":827,"vw":60.107735},{"c":60.06,"h":60.11,"l":60.06,"n":63,"o":60.11,"t":"2026-10-02T19:45:00Z","v":7037,"vw":60.090544},{"c":60.15,"h":60.15,"l":60.06,"n":20,"o":60.06,"t":"2026-10-05T13:30:00Z","v":2500,"vw":60.088819},{"c":60.16,"h":60.195,"l":60.15,"n":12,"o":60.18,"t":"2026-10-05T13:45:00Z","v":8466,"vw":60.180903},{"c":60.2923,"h":60.2923,"l":60.2,"n":10,"o":60.2,"t":"2026-10-05T14:00:00Z","v":850,"vw":60.256717},{"c":60.355,"h":60.3599,"l":60.2977,"n":11,"o":60.2977,"t":"2026-10-05T14:15:00Z","v":1385,"vw":60.327903},{"c":60.2976,"h":60.3221,"l":60.28,"n":14,"o":60.31,"t":"2026-10-05T14:30:00Z","v":7413,"vw":60.306672},{"c":60.34,"h":60.34,"l":60.3,"n":14,"o":60.31,"t":"2026-10-05T14:45:00Z","v":2084,"vw":60.321742},{"c":60.3277,"h":60.34,"l":60.3106,"n":7,"o":60.34,"t":"2026-10-05T15:00:00Z","v":3711,"vw":60.328216},{"c":60.355,"h":60.355,"l":60.32,"n":26,"o":60.32,"t":"2026-10-05T15:15:00Z","v":8874,"vw":60.325422},{"c":60.395,"h":60.395,"l":60.36,"n":7,"o":60.36,"t":"2026-10-05T15:30:00Z","v":1673,"vw":60.371961},{"c":60.395,"h":60.395,"l":60.38,"n":3,"o":60.38,"t":"2026-10-05T15:45:00Z","v":353,"vw":60.388771},{"c":60.385,"h":60.385,"l":60.3509,"n":37,"o":60.3796,"t":"2026-10-05T16:00:00Z","v":3976,"vw":60.368348},{"c":60.405,"h":60.405,"l":60.365,"n":3,"o":60.365,"t":"2026-10-05T16:15:00Z","v":865,"vw":60.375353},{"c":60.46,"h":60.46,"l":60.4,"n":3,"o":60.4,"t":"2026-10-05T16:30:00Z","v":1243,"vw":60.455114},{"c":60.4668,"h":60.4699,"l":60.455,"n":8,"o":60.468,"t":"2026-10-05T16:45:00Z","v":1347,"vw":60.463407},{"c":60.44,"h":60.44,"l":60.44,"n":1,"o":60.44,"t":"2026-10-05T17:00:00Z","v":100,"vw":60.44},{"c":60.46,"h":60.465,"l":60.455,"n":14,"o":60.465,"t":"2026-10-05T17:15:00Z","v":1119,"vw":60.460073},{"c":60.45,"h":60.46,"l":60.4411,"n":9,"o":60.4582,"t":"2026-10-05T17:30:00Z","v":2747,"vw":60.447929},{"c":60.509,"h":60.509,"l":60.48,"n":11,"o":60.4924,"t":"2026-10-05T17:45:00Z","v":1101,"vw":60.487551},{"c":60.48,"h":60.4999,"l":60.48,"n":4,"o":60.4999,"t":"2026-10-05T18:00:00Z","v":1877,"vw":60.481193},{"c":60.5105,"h":60.5105,"l":60.5,"n":9,"o":60.51,"t":"2026-10-05T18:15:00Z","v":2635,"vw":60.508953},{"c":60.53,"h":60.5394,"l":60.5203,"n":14,"o":60.53,"t":"2026-10-05T18:30:00Z","v":3477,"vw":60.530371},{"c":60.56,"h":60.5679,"l":60.525,"n":12,"o":60.525,"t":"2026-10-05T18:45:00Z","v":1594,"vw":60.548117},{"c":60.5729,"h":60.58,"l":60.5729,"n":2,"o":60.58,"t":"2026-10-05T19:00:00Z","v":436,"vw":60.574528},{"c":60.6107,"h":60.63,"l":60.6001,"n":21,"o":60.6199,"t":"2026-10-05T19:15:00Z","v":7013,"vw":60.618433},{"c":60.56,"h":60.5999,"l":60.56,"n":20,"o":60.5924,"t":"2026-10-05T19:30:00Z","v":1019,"vw":60.579834},{"c":60.5,"h":60.53,"l":60.43,"n":64,"o":60.525,"t":"2026-10-05T19:45:00Z","v":8848,"vw":60.501688},{"c":60.77,"h":60.77,"l":60.77,"n":6,"o":60.77,"t":"2026-10-06T13:30:00Z","v":824,"vw":60.77},{"c":60.9,"h":60.9,"l":60.83,"n":8,"o":60.8401,"t":"2026-10-06T13:45:00Z","v":2457,"vw":60.842281},{"c":60.9486,"h":60.9486,"l":60.88,"n":7,"o":60.9007,"t":"2026-10-06T14:00:00Z","v":3433,"vw":60.9151},{"c":60.8636,"h":60.94,"l":60.8636,"n":21,"o":60.93,"t":"2026-10-06T14:15:00Z","v":8534,"vw":60.905487},{"c":60.915,"h":60.915,"l":60.8038,"n":8,"o":60.8038,"t":"2026-10-06T14:30:00Z","v":2314,"vw":60.872128},{"c":60.94,"h":60.94,"l":60.905,"n":9,"o":60.92,"t":"2026-10-06T14:45:00Z","v":1916,"vw":60.917829},{"c":60.9997,"h":60.9997,"l":60.9699,"n":5,"o":60.9699,"t":"2026-10-06T15:00:00Z","v":794,"vw":60.989183},{"c":61.0384,"h":61.0384,"l":61.0009,"n":11,"o":61.01,"t":"2026-10-06T15:15:00Z","v":3917,"vw":61.017571},{"c":61,"h":61.025,"l":60.98,"n":11,"o":60.98,"t":"2026-10-06T15:30:00Z","v":5070,"vw":61.014438},{"c":60.995,"h":61,"l":60.99,"n":7,"o":60.99,"t":"2026-10-06T15:45:00Z","v":9586,"vw":60.991344},{"c":60.9701,"h":61.0099,"l":60.9701,"n":5,"o":61,"t":"2026-10-06T16:00:00Z","v":2066,"vw":61.000051},{"c":60.98,"h":60.98,"l":60.96,"n":5,"o":60.96,"t":"2026-10-06T16:15:00Z","v":1638,"vw":60.970034},{"c":60.925,"h":60.925,"l":60.925,"n":1,"o":60.925,"t":"2026-10-06T16:30:00Z","v":399,"vw":60.925},{"c":60.915,"h":60.94,"l":60.91,"n":12,"o":60.94,"t":"2026-10-06T16:45:00Z","v":5670,"vw":60.920459},{"c":60.8899,"h":60.905,"l":60.8899,"n":9,"o":60.9,"t":"2026-10-06T17:00:00Z","v":2306,"vw":60.901061},{"c":60.85,"h":60.885,"l":60.8477,"n":8,"o":60.885,"t":"2026-10-06T17:15:00Z","v":1792,"vw":60.856429},{"c":60.89,"h":60.8901,"l":60.89,"n":4,"o":60.8901,"t":"2026-10-06T17:30:00Z","v":334,"vw":60.890043},{"c":60.885,"h":60.905,"l":60.885,"n":2,"o":60.905,"t":"2026-10-06T17:45:00Z","v":572,"vw":60.897937},{"c":60.925,"h":60.9261,"l":60.89,"n":5,"o":60.89,"t":"2026-10-06T18:00:00Z","v":430,"vw":60.913773},{"c":60.89,"h":60.89,"l":60.89,"n":2,"o":60.89,"t":"2026-10-06T18:15:00Z","v":841,"vw":60.89},{"c":60.8822,"h":60.9099,"l":60.8801,"n":4,"o":60.9099,"t":"2026-10-06T18:30:00Z","v":2335,"vw":60.894477},{"c":60.92,"h":60.92,"l":60.905,"n":3,"o":60.905,"t":"2026-10-06T18:45:00Z","v":384,"vw":60.915575},{"c":60.91,"h":60.94,"l":60.91,"n":18,"o":60.9399,"t":"2026-10-06T19:00:00Z","v":9011,"vw":60.937106},{"c":60.898,"h":60.9,"l":60.885,"n":6,"o":60.885,"t":"2026-10-06T19:15:00Z","v":1364,"vw":60.892471},{"c":60.88,"h":60.8827,"l":60.8741,"n":22,"o":60.8741,"t":"2026-10-06T19:30:00Z","v":3579,"vw":60.87786},{"c":60.83,"h":60.875,"l":60.83,"n":15,"o":60.875,"t":"2026-10-06T19:45:00Z","v":1585,"vw":60.839825},{"c":60.4701,"h":60.56,"l":60.4701,"n":21,"o":60.56,"t":"2026-10-07T13:30:00Z","v":8995,"vw":60.49703},{"c":60.5067,"h":60.5067,"l":60.47,"n":10,"o":60.47,"t":"2026-10-07T13:45:00Z","v":1836,"vw":60.476993},{"c":60.4615,"h":60.465,"l":60.4615,"n":3,"o":60.465,"t":"2026-10-07T14:00:00Z","v":1572,"vw":60.46174},{"c":60.4674,"h":60.51,"l":60.4674,"n":9,"o":60.47,"t":"2026-10-07T14:15:00Z","v":2188,"vw":60.496873},{"c":60.435,"h":60.48,"l":60.435,"n":7,"o":60.48,"t":"2026-10-07T14:30:00Z","v":2140,"vw":60.468176},{"c":60.445,"h":60.45,"l":60.42,"n":16,"o":60.42,"t":"2026-10-07T14:45:00Z","v":3694,"vw":60.441664},{"c":60.52,"h":60.52,"l":60.4515,"n":4,"o":60.4515,"t":"2026-10-07T15:00:00Z","v":513,"vw":60.492379},{"c":60.4994,"h":60.52,"l":60.4994,"n":2,"o":60.52,"t":"2026-10-07T15:15:00Z","v":369,"vw":60.508556},{"c":60.545,"h":60.545,"l":60.5101,"n":3,"o":60.5101,"t":"2026-10-07T15:30:00Z","v":603,"vw":60.532498},{"c":60.625,"h":60.635,"l":60.617,"n":15,"o":60.63,"t":"2026-10-07T15:45:00Z","v":1204,"vw":60.623134},{"c":60.64,"h":60.64,"l":60.59,"n":7,"o":60.59,"t":"2026-10-07T16:00:00Z","v":1126,"vw":60.618462},{"c":60.66,"h":60.6617,"l":60.6124,"n":12,"o":60.6124,"t":"2026-10-07T16:15:00Z","v":4275,"vw":60.6414},{"c":60.6188,"h":60.65,"l":60.6188,"n":6,"o":60.65,"t":"2026-10-07T16:30:00Z","v":2247,"vw":60.637034},{"c":60.625,"h":60.66,"l":60.61622,"n":12,"o":60.66,"t":"2026-10-07T16:45:00Z","v":2100,"vw":60.627808},{"c":60.7,"h":60.7,"l":60.62,"n":7,"o":60.62,"t":"2026-10-07T17:00:00Z","v":1713,"vw":60.633317},{"c":60.7,"h":60.71,"l":60.7,"n":6,"o":60.71,"t":"2026-10-07T17:15:00Z","v":666,"vw":60.708382},{"c":60.7066,"h":60.72,"l":60.6901,"n":17,"o":60.705,"t":"2026-10-07T17:30:00Z","v":2025,"vw":60.702438},{"c":60.68,"h":60.68,"l":60.68,"n":2,"o":60.68,"t":"2026-10-07T18:00:00Z","v":700,"vw":60.68},{"c":60.715,"h":60.715,"l":60.7,"n":5,"o":60.702,"t":"2026-10-07T18:15:00Z","v":611,"vw":60.706306},{"c":60.6978,"h":60.6978,"l":60.6917,"n":4,"o":60.6917,"t":"2026-10-07T18:30:00Z","v":663,"vw":60.696168},{"c":60.72,"h":60.72,"l":60.72,"n":3,"o":60.72,"t":"2026-10-07T18:45:00Z","v":453,"vw":60.72},{"c":60.6901,"h":60.7,"l":60.69,"n":11,"o":60.7,"t":"2026-10-07T19:00:00Z","v":2445,"vw":60.698739},{"c":60.6899,"h":60.69,"l":60.67,"n":6,"o":60.69,"t":"2026-10-07T19:15:00Z","v":2310,"vw":60.687763},{"c":60.69,"h":60.69,"l":60.65,"n":13,"o":60.67,"t":"2026-10-07T19:30:00Z","v":4372,"vw":60.668703},{"c":60.68,"h":60.72,"l":60.665,"n":118,"o":60.69,"t":"2026-10-07T19:45:00Z","v":48235,"vw":60.692719},{"c":60.44,"h":60.46,"l":60.44,"n":3,"o":60.46,"t":"2026-10-08T13:15:00Z","v":1300,"vw":60.441538},{"c":60.48,"h":60.64,"l":60.38,"n":129,"o":60.38,"t":"2026-10-08T13:30:00Z","v":31767,"vw":60.436324},{"c":60.54,"h":60.55,"l":60.54,"n":3,"o":60.55,"t":"2026-10-08T13:45:00Z","v":7530,"vw":60.549594},{"c":60.59,"h":60.59,"l":60.59,"n":2,"o":60.59,"t":"2026-10-08T14:00:00Z","v":500,"vw":60.59},{"c":60.6,"h":60.615,"l":60.59,"n":4,"o":60.59,"t":"2026-10-08T14:15:00Z","v":1046,"vw":60.605191},{"c":60.6,"h":60.6299,"l":60.6,"n":10,"o":60.6251,"t":"2026-10-08T14:30:00Z","v":2747,"vw":60.617292},{"c":60.545,"h":60.5796,"l":60.5301,"n":7,"o":60.5796,"t":"2026-10-08T14:45:00Z","v":6226,"vw":60.541155},{"c":60.5352,"h":60.5352,"l":60.5109,"n":8,"o":60.5309,"t":"2026-10-08T15:00:00Z","v":4725,"vw":60.53101},{"c":60.4977,"h":60.4977,"l":60.4977,"n":1,"o":60.4977,"t":"2026-10-08T15:15:00Z","v":118,"vw":60.4977},{"c":60.47,"h":60.49,"l":60.47,"n":2,"o":60.49,"t":"2026-10-08T15:30:00Z","v":550,"vw":60.473636},{"c":60.465,"h":60.495,"l":60.465,"n":4,"o":60.475,"t":"2026-10-08T15:45:00Z","v":4017,"vw":60.467972},{"c":60.495,"h":60.495,"l":60.495,"n":1,"o":60.495,"t":"2026-10-08T16:00:00Z","v":132,"vw":60.495},{"c":60.58,"h":60.65,"l":60.52,"n":45,"o":60.52,"t":"2026-10-08T16:15:00Z","v":7128,"vw":60.561235},{"c":60.51,"h":60.5217,"l":60.51,"n":4,"o":60.5217,"t":"2026-10-08T16:30:00Z","v":1249,"vw":60.514847},{"c":60.345,"h":60.5001,"l":60.3424,"n":13,"o":60.5001,"t":"2026-10-08T16:45:00Z","v":3528,"vw":60.365421},{"c":60.2801,"h":60.38,"l":60.2801,"n":25,"o":60.365,"t":"2026-10-08T17:15:00Z","v":2544,"vw":60.347775},{"c":60.325,"h":60.325,"l":60.21,"n":12,"o":60.21,"t":"2026-10-08T17:30:00Z","v":1756,"vw":60.266176},{"c":60.255,"h":60.255,"l":60.245,"n":6,"o":60.25,"t":"2026-10-08T17:45:00Z","v":929,"vw":60.247199},{"c":60.32,"h":60.32,"l":60.24,"n":10,"o":60.24,"t":"2026-10-08T18:00:00Z","v":2258,"vw":60.28323},{"c":60.3801,"h":60.4,"l":60.38,"n":4,"o":60.38,"t":"2026-10-08T18:15:00Z","v":1441,"vw":60.39225},{"c":60.355,"h":60.355,"l":60.345,"n":6,"o":60.345,"t":"2026-10-08T18:30:00Z","v":729,"vw":60.346935},{"c":60.36,"h":60.36,"l":60.35,"n":7,"o":60.35,"t":"2026-10-08T18:45:00Z","v":1623,"vw":60.354515},{"c":60.365,"h":60.365,"l":60.33,"n":22,"o":60.34,"t":"2026-10-08T19:00:00Z","v":4032,"vw":60.349366},{"c":60.425,"h":60.43,"l":60.355,"n":7,"o":60.37,"t":"2026-10-08T19:15:00Z","v":3060,"vw":60.398592},{"c":60.4,"h":60.4,"l":60.37,"n":38,"o":60.38,"t":"2026-10-08T19:30:00Z","v":7652,"vw":60.380409},{"c":60.44,"h":60.45,"l":60.39,"n":48,"o":60.4061,"t":"2026-10-08T19:45:00Z","v":5305,"vw":60.417384},{"c":60.55,"h":60.64,"l":60.55,"n":12,"o":60.62,"t":"2026-10-09T13:30:00Z","v":3002,"vw":60.602071},{"c":60.56,"h":60.56,"l":60.56,"n":1,"o":60.56,"t":"2026-10-09T13:45:00Z","v":100,"vw":60.56},{"c":60.595,"h":60.6099,"l":60.595,"n":5,"o":60.6099,"t":"2026-10-09T14:00:00Z","v":1149,"vw":60.606702},{"c":60.63,"h":60.63,"l":60.63,"n":4,"o":60.63,"t":"2026-10-09T14:15:00Z","v":183,"vw":60.63},{"c":60.64,"h":60.64,"l":60.64,"n":1,"o":60.64,"t":"2026-10-09T14:30:00Z","v":460,"vw":60.64},{"c":60.69,"h":60.6936,"l":60.655,"n":5,"o":60.655,"t":"2026-10-09T14:45:00Z","v":611,"vw":60.678269},{"c":60.6855,"h":60.71,"l":60.6855,"n":14,"o":60.7,"t":"2026-10-09T15:00:00Z","v":1769,"vw":60.694268},{"c":60.68,"h":60.72,"l":60.68,"n":7,"o":60.72,"t":"2026-10-09T15:15:00Z","v":4407,"vw":60.682061},{"c":60.6605,"h":60.69,"l":60.6509,"n":11,"o":60.69,"t":"2026-10-09T15:30:00Z","v":2953,"vw":60.680597},{"c":60.71,"h":60.718,"l":60.68,"n":22,"o":60.6984,"t":"2026-10-09T15:45:00Z","v":3039,"vw":60.702148},{"c":60.72,"h":60.7344,"l":60.67,"n":19,"o":60.685,"t":"2026-10-09T16:00:00Z","v":1701,"vw":60.694938},{"c":60.7493,"h":60.7493,"l":60.7493,"n":3,"o":60.7493,"t":"2026-10-09T16:15:00Z","v":4076,"vw":60.7493},{"c":60.745,"h":60.76,"l":60.745,"n":7,"o":60.755,"t":"2026-10-09T16:30:00Z","v":2003,"vw":60.747596},{"c":60.775,"h":60.81,"l":60.76,"n":12,"o":60.76,"t":"2026-10-09T16:45:00Z","v":1308,"vw":60.78443},{"c":60.765,"h":60.775,"l":60.7401,"n":8,"o":60.775,"t":"2026-10-09T17:00:00Z","v":864,"vw":60.755147},{"c":60.755,"h":60.755,"l":60.755,"n":1,"o":60.755,"t":"2026-10-09T17:15:00Z","v":1820,"vw":60.755},{"c":60.745,"h":60.75,"l":60.74,"n":4,"o":60.75,"t":"2026-10-09T17:30:00Z","v":2664,"vw":60.743003},{"c":60.78,"h":60.78,"l":60.76,"n":3,"o":60.76,"t":"2026-10-09T17:45:00Z","v":2615,"vw":60.77072},{"c":60.7701,"h":60.7701,"l":60.769,"n":3,"o":60.769,"t":"2026-10-09T18:00:00Z","v":1431,"vw":60.769584},{"c":60.8099,"h":60.81,"l":60.8,"n":7,"o":60.8023,"t":"2026-10-09T18:15:00Z","v":692,"vw":60.804231},{"c":60.79,"h":60.79,"l":60.79,"n":1,"o":60.79,"t":"2026-10-09T18:30:00Z","v":546,"vw":60.79},{"c":60.81,"h":60.825,"l":60.8,"n":6,"o":60.8,"t":"2026-10-09T18:45:00Z","v":376,"vw":60.813473},{"c":60.83,"h":60.84,"l":60.82,"n":21,"o":60.82,"t":"2026-10-09T19:00:00Z","v":7012,"vw":60.83103},{"c":60.8499,"h":60.85,"l":60.8201,"n":33,"o":60.83,"t":"2026-10-09T19:15:00Z","v":7875,"vw":60.84594},{"c":60.79,"h":60.85,"l":60.79,"n":28,"o":60.815,"t":"2026-10-09T19:30:00Z","v":18662,"vw":60.844659},{"c":60.78,"h":60.8,"l":60.77,"n":40,"o":60.8,"t":"2026-10-09T19:45:00Z","v":2955,"vw":60.78707},{"c":60.85,"h":60.85,"l":60.79,"n":12,"o":60.79,"t":"2026-10-12T13:30:00Z","v":1132,"vw":60.815816},{"c":60.81,"h":60.81,"l":60.81,"n":6,"o":60.81,"t":"2026-10-12T13:45:00Z","v":657,"vw":60.81},{"c":60.7749,"h":60.7749,"l":60.7749,"n":1,"o":60.7749,"t":"2026-10-12T14:00:00Z","v":411,"vw":60.7749},{"c":60.745,"h":60.765,"l":60.73,"n":8,"o":60.765,"t":"2026-10-12T14:15:00Z","v":3105,"vw":60.747898},{"c":60.75,"h":60.75,"l":60.7222,"n":34,"o":60.75,"t":"2026-10-12T14:30:00Z","v":3093,"vw":60.7376},{"c":60.765,"h":60.765,"l":60.745,"n":9,"o":60.76,"t":"2026-10-12T14:45:00Z","v":2076,"vw":60.751777},{"c":60.78,"h":60.7862,"l":60.77,"n":9,"o":60.7862,"t":"2026-10-12T15:00:00Z","v":5243,"vw":60.784784},{"c":60.7404,"h":60.7404,"l":60.7404,"n":2,"o":60.7404,"t":"2026-10-12T15:15:00Z","v":245,"vw":60.7404},{"c":60.785,"h":60.785,"l":60.76,"n":12,"o":60.76,"t":"2026-10-12T15:30:00Z","v":6551,"vw":60.776198},{"c":60.81,"h":60.8101,"l":60.79,"n":5,"o":60.79,"t":"2026-10-12T15:45:00Z","v":368,"vw":60.803745},{"c":60.815,"h":60.84,"l":60.815,"n":10,"o":60.8199,"t":"2026-10-12T16:00:00Z","v":4388,"vw":60.837193},{"c":60.765,"h":60.8299,"l":60.76,"n":38,"o":60.815,"t":"2026-10-12T16:15:00Z","v":7705,"vw":60.794618},{"c":60.78,"h":60.7864,"l":60.78,"n":4,"o":60.7864,"t":"2026-10-12T16:30:00Z","v":2943,"vw":60.785517},{"c":60.73,"h":60.76,"l":60.72,"n":10,"o":60.76,"t":"2026-10-12T16:45:00Z","v":1682,"vw":60.731033},{"c":60.71,"h":60.75,"l":60.71,"n":7,"o":60.75,"t":"2026-10-12T17:15:00Z","v":6468,"vw":60.721188},{"c":60.74,"h":60.74,"l":60.7,"n":2,"o":60.7,"t":"2026-10-12T17:30:00Z","v":264,"vw":60.715152},{"c":60.72,"h":60.73,"l":60.72,"n":5,"o":60.73,"t":"2026-10-12T17:45:00Z","v":961,"vw":60.724206},{"c":60.7,"h":60.72,"l":60.7,"n":5,"o":60.72,"t":"2026-10-12T18:00:00Z","v":368,"vw":60.707547},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-10-12T18:15:00Z","v":352,"vw":60.7},{"c":60.7185,"h":60.72,"l":60.7185,"n":3,"o":60.72,"t":"2026-10-12T18:30:00Z","v":254,"vw":60.719175},{"c":60.6877,"h":60.7,"l":60.6877,"n":5,"o":60.7,"t":"2026-10-12T18:45:00Z","v":911,"vw":60.690464},{"c":60.7,"h":60.7,"l":60.69,"n":9,"o":60.69,"t":"2026-10-12T19:00:00Z","v":1567,"vw":60.693915},{"c":60.6999,"h":60.7017,"l":60.69,"n":18,"o":60.69,"t":"2026-10-12T19:15:00Z","v":2103,"vw":60.699242},{"c":60.7198,"h":60.7198,"l":60.6901,"n":4,"o":60.6901,"t":"2026-10-12T19:30:00Z","v":2243,"vw":60.716441},{"c":60.75,"h":60.77,"l":60.73,"n":65,"o":60.74,"t":"2026-10-12T19:45:00Z","v":6289,"vw":60.752144},{"c":60.695,"h":60.707,"l":60.65,"n":16,"o":60.65,"t":"2026-10-13T13:30:00Z","v":1741,"vw":60.66056},{"c":60.745,"h":60.785,"l":60.745,"n":14,"o":60.785,"t":"2026-10-13T13:45:00Z","v":1482,"vw":60.763413},{"c":60.705,"h":60.705,"l":60.69,"n":24,"o":60.6983,"t":"2026-10-13T14:00:00Z","v":1335,"vw":60.69682},{"c":60.7301,"h":60.7301,"l":60.705,"n":16,"o":60.705,"t":"2026-10-13T14:15:00Z","v":2171,"vw":60.708315},{"c":60.7397,"h":60.74,"l":60.7052,"n":5,"o":60.7052,"t":"2026-10-13T14:30:00Z","v":3260,"vw":60.734743},{"c":60.67,"h":60.7299,"l":60.6501,"n":57,"o":60.72,"t":"2026-10-13T14:45:00Z","v":9730,"vw":60.666501},{"c":60.685,"h":60.685,"l":60.6601,"n":28,"o":60.675,"t":"2026-10-13T15:00:00Z","v":2171,"vw":60.665603},{"c":60.63,"h":60.69,"l":60.63,"n":38,"o":60.68,"t":"2026-10-13T15:15:00Z","v":6079,"vw":60.675491},{"c":60.6007,"h":60.61,"l":60.6,"n":16,"o":60.6022,"t":"2026-10-13T15:30:00Z","v":1144,"vw":60.603711},{"c":60.655,"h":60.655,"l":60.62,"n":23,"o":60.62,"t":"2026-10-13T15:45:00Z","v":1498,"vw":60.633677},{"c":60.68,"h":60.68,"l":60.66,"n":10,"o":60.68,"t":"2026-10-13T16:00:00Z","v":8899,"vw":60.677688},{"c":60.7,"h":60.7,"l":60.675,"n":35,"o":60.68,"t":"2026-10-13T16:15:00Z","v":6368,"vw":60.69363},{"c":60.73,"h":60.73,"l":60.72,"n":7,"o":60.72,"t":"2026-10-13T16:30:00Z","v":684,"vw":60.724459},{"c":60.71,"h":60.73,"l":60.71,"n":34,"o":60.73,"t":"2026-10-13T16:45:00Z","v":3005,"vw":60.721086},{"c":60.69,"h":60.7,"l":60.6701,"n":7,"o":60.7,"t":"2026-10-13T17:00:00Z","v":5587,"vw":60.682213},{"c":60.685,"h":60.7,"l":60.6711,"n":36,"o":60.6901,"t":"2026-10-13T17:15:00Z","v":5417,"vw":60.687083},{"c":60.7035,"h":60.7133,"l":60.68,"n":19,"o":60.68,"t":"2026-10-13T17:30:00Z","v":3663,"vw":60.70412},{"c":60.6764,"h":60.7228,"l":60.651,"n":30,"o":60.7228,"t":"2026-10-13T17:45:00Z","v":3632,"vw":60.687152},{"c":60.71,"h":60.71,"l":60.67,"n":19,"o":60.67,"t":"2026-10-13T18:00:00Z","v":1729,"vw":60.68596},{"c":60.745,"h":60.745,"l":60.73,"n":16,"o":60.74,"t":"2026-10-13T18:15:00Z","v":1054,"vw":60.734622},{"c":60.73,"h":60.75,"l":60.73,"n":12,"o":60.75,"t":"2026-10-13T18:30:00Z","v":1246,"vw":60.74216},{"c":60.73,"h":60.73,"l":60.71,"n":7,"o":60.71,"t":"2026-10-13T18:45:00Z","v":1102,"vw":60.726755},{"c":60.785,"h":60.8,"l":60.72,"n":40,"o":60.74,"t":"2026-10-13T19:00:00Z","v":8719,"vw":60.764289},{"c":60.775,"h":60.78,"l":60.76,"n":17,"o":60.77,"t":"2026-10-13T19:15:00Z","v":5348,"vw":60.774078},{"c":60.77,"h":60.7999,"l":60.77,"n":52,"o":60.7999,"t":"2026-10-13T19:30:00Z","v":12573,"vw":60.781949},{"c":60.74,"h":60.776,"l":60.74,"n":62,"o":60.77,"t":"2026-10-13T19:45:00Z","v":3067,"vw":60.764925},{"c":60.77,"h":60.77,"l":60.77,"n":2,"o":60.77,"t":"2026-10-13T20:00:00Z","v":105,"vw":60.77},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-10-13T21:00:00Z","v":150,"vw":60.7},{"c":60.525,"h":60.55,"l":60.44,"n":29,"o":60.44,"t":"2026-10-14T13:30:00Z","v":5066,"vw":60.483024},{"c":60.57,"h":60.61,"l":60.54,"n":27,"o":60.55,"t":"2026-10-14T13:45:00Z","v":2905,"vw":60.581767},{"c":60.335,"h":60.3869,"l":60.335,"n":9,"o":60.3869,"t":"2026-10-14T14:00:00Z","v":1431,"vw":60.368566},{"c":60.355,"h":60.3599,"l":60.33,"n":6,"o":60.3599,"t":"2026-10-14T14:15:00Z","v":2429,"vw":60.353931},{"c":60.32,"h":60.37,"l":60.3001,"n":27,"o":60.36,"t":"2026-10-14T14:30:00Z","v":3715,"vw":60.326825},{"c":60.28,"h":60.35,"l":60.28,"n":4,"o":60.35,"t":"2026-10-14T14:45:00Z","v":615,"vw":60.303333},{"c":60.23,"h":60.32,"l":60.22,"n":27,"o":60.31,"t":"2026-10-14T15:00:00Z","v":4408,"vw":60.2387},{"c":60.255,"h":60.28,"l":60.255,"n":17,"o":60.275,"t":"2026-10-14T15:15:00Z","v":1752,"vw":60.2709},{"c":60.19,"h":60.2205,"l":60.19,"n":13,"o":60.2205,"t":"2026-10-14T15:30:00Z","v":1515,"vw":60.214374},{"c":60.19,"h":60.22,"l":60.17,"n":23,"o":60.17,"t":"2026-10-14T15:45:00Z","v":1590,"vw":60.192926},{"c":60.08,"h":60.1983,"l":60.08,"n":32,"o":60.1983,"t":"2026-10-14T16:00:00Z","v":4535,"vw":60.149813},{"c":60.08,"h":60.08,"l":60.05,"n":17,"o":60.075,"t":"2026-10-14T16:15:00Z","v":2087,"vw":60.069214},{"c":60.08,"h":60.1019,"l":60.08,"n":6,"o":60.1019,"t":"2026-10-14T16:30:00Z","v":479,"vw":60.086107},{"c":60.1002,"h":60.14,"l":60.09,"n":14,"o":60.14,"t":"2026-10-14T16:45:00Z","v":1109,"vw":60.118371},{"c":60.09,"h":60.13,"l":60.0606,"n":11,"o":60.13,"t":"2026-10-14T17:00:00Z","v":1082,"vw":60.09463},{"c":60.055,"h":60.07,"l":60.04,"n":8,"o":60.06,"t":"2026-10-14T17:15:00Z","v":2911,"vw":60.060045},{"c":59.9638,"h":59.9638,"l":59.9638,"n":1,"o":59.9638,"t":"2026-10-14T17:30:00Z","v":100,"vw":59.9638},{"c":59.92,"h":59.99,"l":59.92,"n":35,"o":59.99,"t":"2026-10-14T17:45:00Z","v":2857,"vw":59.93689},{"c":59.99,"h":60,"l":59.9,"n":28,"o":59.9,"t":"2026-10-14T18:00:00Z","v":7666,"vw":59.955168},{"c":59.98,"h":60,"l":59.955,"n":10,"o":59.98,"t":"2026-10-14T18:15:00Z","v":1431,"vw":59.975605},{"c":59.93,"h":59.96,"l":59.93,"n":15,"o":59.94,"t":"2026-10-14T18:30:00Z","v":1707,"vw":59.941131},{"c":59.97,"h":59.98,"l":59.95,"n":13,"o":59.95,"t":"2026-10-14T18:45:00Z","v":4171,"vw":59.962612},{"c":59.96,"h":59.96,"l":59.905,"n":21,"o":59.93,"t":"2026-10-14T19:00:00Z","v":2826,"vw":59.918396},{"c":60.04,"h":60.04,"l":59.96,"n":25,"o":59.96,"t":"2026-10-14T19:15:00Z","v":8211,"vw":60.026011},{"c":60.04,"h":60.0799,"l":60.0073,"n":43,"o":60.0307,"t":"2026-10-14T19:30:00Z","v":6141,"vw":60.050924},{"c":60.07,"h":60.07,"l":60.02,"n":77,"o":60.02,"t":"2026-10-14T19:45:00Z","v":5835,"vw":60.045645},{"c":60.07,"h":60.07,"l":60.07,"n":3,"o":60.07,"t":"2026-10-14T20:00:00Z","v":375,"vw":60.07},{"c":59.99,"h":59.99,"l":59.99,"n":8,"o":59.99,"t":"2026-10-14T22:30:00Z","v":1517,"vw":59.99},{"c":59.8727,"h":59.92,"l":59.78,"n":35,"o":59.85,"t":"2026-10-15T13:30:00Z","v":10762,"vw":59.830615},{"c":59.6938,"h":59.84,"l":59.6938,"n":12,"o":59.8205,"t":"2026-10-15T13:45:00Z","v":1692,"vw":59.772117},{"c":59.9,"h":59.9,"l":59.8892,"n":7,"o":59.89,"t":"2026-10-15T14:00:00Z","v":897,"vw":59.891354},{"c":59.95,"h":59.95,"l":59.8901,"n":11,"o":59.9499,"t":"2026-10-15T14:15:00Z","v":1958,"vw":59.940188},{"c":60.06,"h":60.06,"l":59.925,"n":8,"o":59.9438,"t":"2026-10-15T14:30:00Z","v":1311,"vw":59.964806},{"c":60.055,"h":60.055,"l":60.03,"n":4,"o":60.03,"t":"2026-10-15T14:45:00Z","v":402,"vw":60.043302},{"c":60.185,"h":60.185,"l":60.085,"n":10,"o":60.085,"t":"2026-10-15T15:00:00Z","v":3192,"vw":60.144469},{"c":60.165,"h":60.2,"l":60.165,"n":4,"o":60.2,"t":"2026-10-15T15:15:00Z","v":925,"vw":60.186108},{"c":60.12,"h":60.165,"l":60.12,"n":7,"o":60.155,"t":"2026-10-15T15:30:00Z","v":1383,"vw":60.133647},{"c":60.095,"h":60.136,"l":60.095,"n":5,"o":60.13,"t":"2026-10-15T15:45:00Z","v":3275,"vw":60.102226},{"c":60.12,"h":60.17,"l":60.12,"n":14,"o":60.165,"t":"2026-10-15T16:00:00Z","v":1798,"vw":60.13519},{"c":60.08,"h":60.08,"l":60.08,"n":2,"o":60.08,"t":"2026-10-15T16:15:00Z","v":1464,"vw":60.08},{"c":60.12,"h":60.12,"l":60.0712,"n":18,"o":60.08,"t":"2026-10-15T16:30:00Z","v":7785,"vw":60.085425},{"c":60.1438,"h":60.1438,"l":60.0913,"n":7,"o":60.12,"t":"2026-10-15T17:00:00Z","v":1176,"vw":60.119701},{"c":60.1793,"h":60.1793,"l":60.17,"n":6,"o":60.17,"t":"2026-10-15T17:15:00Z","v":460,"vw":60.175857},{"c":60.2501,"h":60.28,"l":60.1722,"n":13,"o":60.1722,"t":"2026-10-15T17:30:00Z","v":3712,"vw":60.249151},{"c":60.245,"h":60.26,"l":60.23,"n":8,"o":60.26,"t":"2026-10-15T17:45:00Z","v":1132,"vw":60.240446},{"c":60.14,"h":60.24,"l":60.14,"n":13,"o":60.24,"t":"2026-10-15T18:00:00Z","v":1794,"vw":60.18097},{"c":60.1,"h":60.1277,"l":60.1,"n":13,"o":60.1277,"t":"2026-10-15T18:15:00Z","v":2291,"vw":60.106379},{"c":60.13,"h":60.135,"l":60.11,"n":31,"o":60.11,"t":"2026-10-15T18:30:00Z","v":2427,"vw":60.12349},{"c":60.195,"h":60.195,"l":60.13,"n":13,"o":60.135,"t":"2026-10-15T18:45:00Z","v":5202,"vw":60.14404},{"c":60.26,"h":60.26,"l":60.26,"n":1,"o":60.26,"t":"2026-10-15T19:00:00Z","v":1121,"vw":60.26},{"c":60.32,"h":60.3562,"l":60.32,"n":12,"o":60.355,"t":"2026-10-15T19:15:00Z","v":2063,"vw":60.340727},{"c":60.315,"h":60.315,"l":60.275,"n":25,"o":60.29,"t":"2026-10-15T19:30:00Z","v":3548,"vw":60.295135},{"c":60.27,"h":60.31,"l":60.245,"n":50,"o":60.31,"t":"2026-10-15T19:45:00Z","v":5169,"vw":60.279721},{"c":60.2554,"h":60.35,"l":60.2554,"n":16,"o":60.35,"t":"2026-10-16T13:30:00Z","v":2018,"vw":60.322512},{"c":60.2456,"h":60.26,"l":60.2001,"n":8,"o":60.2001,"t":"2026-10-16T13:45:00Z","v":1572,"vw":60.245926},{"c":60.22,"h":60.28,"l":60.22,"n":5,"o":60.28,"t":"2026-10-16T14:00:00Z","v":544,"vw":60.233585},{"c":60.23,"h":60.245,"l":60.2082,"n":8,"o":60.22,"t":"2026-10-16T14:15:00Z","v":6465,"vw":60.240173},{"c":60.2704,"h":60.2704,"l":60.26,"n":5,"o":60.26,"t":"2026-10-16T14:30:00Z","v":361,"vw":60.2664},{"c":60.235,"h":60.3299,"l":60.23,"n":14,"o":60.315,"t":"2026-10-16T14:45:00Z","v":4321,"vw":60.310716},{"c":60.12,"h":60.215,"l":60.12,"n":17,"o":60.2117,"t":"2026-10-16T15:00:00Z","v":4547,"vw":60.194647},{"c":60.0582,"h":60.09,"l":60.0582,"n":5,"o":60.09,"t":"2026-10-16T15:15:00Z","v":388,"vw":60.070431},{"c":60.06,"h":60.06,"l":60.06,"n":1,"o":60.06,"t":"2026-10-16T15:30:00Z","v":200,"vw":60.06},{"c":59.96,"h":60.07,"l":59.96,"n":10,"o":60.07,"t":"2026-10-16T15:45:00Z","v":1151,"vw":60.014659},{"c":59.91,"h":59.925,"l":59.91,"n":3,"o":59.925,"t":"2026-10-16T16:00:00Z","v":741,"vw":59.91688},{"c":59.95,"h":59.97,"l":59.9301,"n":11,"o":59.9391,"t":"2026-10-16T16:15:00Z","v":2012,"vw":59.945514},{"c":59.87,"h":59.93,"l":59.87,"n":11,"o":59.93,"t":"2026-10-16T16:30:00Z","v":1470,"vw":59.88837},{"c":59.8224,"h":59.88,"l":59.8,"n":23,"o":59.88,"t":"2026-10-16T16:45:00Z","v":2577,"vw":59.825664},{"c":59.67,"h":59.81,"l":59.67,"n":26,"o":59.81,"t":"2026-10-16T17:00:00Z","v":2307,"vw":59.753685},{"c":59.68,"h":59.68,"l":59.575,"n":11,"o":59.59,"t":"2026-10-16T17:15:00Z","v":2794,"vw":59.625027},{"c":59.7764,"h":59.7764,"l":59.7,"n":26,"o":59.7,"t":"2026-10-16T17:30:00Z","v":1789,"vw":59.7319},{"c":59.625,"h":59.74,"l":59.625,"n":19,"o":59.74,"t":"2026-10-16T17:45:00Z","v":1461,"vw":59.693945},{"c":59.62,"h":59.6222,"l":59.57,"n":11,"o":59.57,"t":"2026-10-16T18:00:00Z","v":1872,"vw":59.60722},{"c":59.54,"h":59.5436,"l":59.525,"n":4,"o":59.525,"t":"2026-10-16T18:15:00Z","v":820,"vw":59.535476},{"c":59.51,"h":59.5421,"l":59.51,"n":11,"o":59.52,"t":"2026-10-16T18:30:00Z","v":2034,"vw":59.530978},{"c":59.48,"h":59.48,"l":59.48,"n":1,"o":59.48,"t":"2026-10-16T18:45:00Z","v":125,"vw":59.48},{"c":59.55,"h":59.55,"l":59.4307,"n":8,"o":59.48,"t":"2026-10-16T19:00:00Z","v":1354,"vw":59.483083},{"c":59.5601,"h":59.585,"l":59.55,"n":21,"o":59.57,"t":"2026-10-16T19:15:00Z","v":2820,"vw":59.569127},{"c":59.54,"h":59.5951,"l":59.53,"n":21,"o":59.5951,"t":"2026-10-16T19:30:00Z","v":4749,"vw":59.545033},{"c":59.59,"h":59.64,"l":59.5101,"n":70,"o":59.5356,"t":"2026-10-16T19:45:00Z","v":9626,"vw":59.565295},{"c":59.51,"h":59.51,"l":59.51,"n":2,"o":59.51,"t":"2026-10-16T23:15:00Z","v":136,"vw":59.51},{"c":59.9,"h":59.945,"l":59.86,"n":27,"o":59.86,"t":"2026-10-19T13:30:00Z","v":4618,"vw":59.882418},{"c":59.87,"h":59.9299,"l":59.87,"n":5,"o":59.9299,"t":"2026-10-19T13:45:00Z","v":1243,"vw":59.896171},{"c":59.875,"h":59.875,"l":59.82,"n":4,"o":59.82,"t":"2026-10-19T14:00:00Z","v":993,"vw":59.855345},{"c":60.035,"h":60.035,"l":60.005,"n":8,"o":60.015,"t":"2026-10-19T14:15:00Z","v":1472,"vw":60.026844},{"c":59.93,"h":59.93,"l":59.93,"n":2,"o":59.93,"t":"2026-10-19T14:30:00Z","v":125,"vw":59.93},{"c":59.9705,"h":59.9705,"l":59.93,"n":29,"o":59.93,"t":"2026-10-19T14:45:00Z","v":6747,"vw":59.947155},{"c":60.025,"h":60.045,"l":60,"n":20,"o":60,"t":"2026-10-19T15:00:00Z","v":2646,"vw":60.021716},{"c":60.13,"h":60.13,"l":60.054,"n":17,"o":60.054,"t":"2026-10-19T15:15:00Z","v":2277,"vw":60.096672},{"c":60.14,"h":60.1452,"l":60.105,"n":8,"o":60.12,"t":"2026-10-19T15:30:00Z","v":1701,"vw":60.137054},{"c":60.1,"h":60.13,"l":60.1,"n":14,"o":60.1,"t":"2026-10-19T15:45:00Z","v":2575,"vw":60.118704},{"c":60.03,"h":60.03,"l":59.975,"n":11,"o":60.03,"t":"2026-10-19T16:00:00Z","v":2272,"vw":60.002},{"c":59.999,"h":60.0247,"l":59.99,"n":9,"o":60.0247,"t":"2026-10-19T16:15:00Z","v":3328,"vw":59.995831},{"c":59.9765,"h":60,"l":59.97,"n":10,"o":59.98,"t":"2026-10-19T16:30:00Z","v":2806,"vw":59.988771},{"c":59.965,"h":59.965,"l":59.96,"n":5,"o":59.965,"t":"2026-10-19T16:45:00Z","v":623,"vw":59.963685},{"c":59.93,"h":59.9592,"l":59.93,"n":2,"o":59.9592,"t":"2026-10-19T17:00:00Z","v":1344,"vw":59.954855},{"c":59.945,"h":59.945,"l":59.93,"n":6,"o":59.93,"t":"2026-10-19T17:15:00Z","v":1033,"vw":59.941568},{"c":59.945,"h":59.95,"l":59.93,"n":12,"o":59.93,"t":"2026-10-19T17:30:00Z","v":1311,"vw":59.94047},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-19T17:45:00Z","v":334,"vw":59.92},{"c":59.96,"h":59.96,"l":59.92,"n":11,"o":59.92,"t":"2026-10-19T18:00:00Z","v":900,"vw":59.92625},{"c":59.915,"h":59.96,"l":59.91,"n":11,"o":59.96,"t":"2026-10-19T18:15:00Z","v":1524,"vw":59.936814},{"c":59.93,"h":59.93,"l":59.89,"n":6,"o":59.89,"t":"2026-10-19T18:30:00Z","v":748,"vw":59.90992},{"c":59.945,"h":59.96,"l":59.93,"n":5,"o":59.96,"t":"2026-10-19T18:45:00Z","v":711,"vw":59.941246},{"c":59.95,"h":59.95,"l":59.95,"n":1,"o":59.95,"t":"2026-10-19T19:00:00Z","v":250,"vw":59.95},{"c":59.98,"h":60.01,"l":59.96,"n":13,"o":59.96,"t":"2026-10-19T19:15:00Z","v":3436,"vw":59.97445},{"c":59.98,"h":60.01,"l":59.98,"n":14,"o":59.98,"t":"2026-10-19T19:30:00Z","v":328163,"vw":60.005584},{"c":59.85,"h":59.97,"l":59.84,"n":76,"o":59.97,"t":"2026-10-19T19:45:00Z","v":5844,"vw":59.889446},{"c":59.85,"h":59.85,"l":59.85,"n":3,"o":59.85,"t":"2026-10-19T20:00:00Z","v":103,"vw":59.85},{"c":59.77,"h":59.84,"l":59.77,"n":7,"o":59.84,"t":"2026-10-20T13:30:00Z","v":1131,"vw":59.801433},{"c":59.7995,"h":59.7995,"l":59.77,"n":4,"o":59.78,"t":"2026-10-20T13:45:00Z","v":1314,"vw":59.780757},{"c":60.04,"h":60.04,"l":60.0069,"n":2,"o":60.0069,"t":"2026-10-20T14:00:00Z","v":667,"vw":60.031713},{"c":60.175,"h":60.2,"l":60.145,"n":8,"o":60.145,"t":"2026-10-20T14:15:00Z","v":1093,"vw":60.181161},{"c":60.2501,"h":60.275,"l":60.2501,"n":3,"o":60.27,"t":"2026-10-20T14:30:00Z","v":2544,"vw":60.271357},{"c":60.27,"h":60.27,"l":60.245,"n":16,"o":60.265,"t":"2026-10-20T14:45:00Z","v":6054,"vw":60.262215},{"c":60.05,"h":60.234,"l":59.98,"n":26,"o":60.234,"t":"2026-10-20T15:00:00Z","v":6836,"vw":60.158344},{"c":60.04,"h":60.0551,"l":60.03,"n":10,"o":60.03,"t":"2026-10-20T15:30:00Z","v":1087,"vw":60.037306},{"c":60.115,"h":60.115,"l":60.06,"n":13,"o":60.06,"t":"2026-10-20T15:45:00Z","v":2758,"vw":60.077048},{"c":60.1,"h":60.13,"l":60.1,"n":2,"o":60.13,"t":"2026-10-20T16:00:00Z","v":1106,"vw":60.121863},{"c":60.04,"h":60.04,"l":60.02,"n":16,"o":60.02,"t":"2026-10-20T16:15:00Z","v":2671,"vw":60.028911},{"c":60.06,"h":60.1099,"l":60.06,"n":9,"o":60.09,"t":"2026-10-20T16:30:00Z","v":1898,"vw":60.091348},{"c":60.02,"h":60.02,"l":60.01,"n":4,"o":60.01,"t":"2026-10-20T16:45:00Z","v":918,"vw":60.012342},{"c":60.0298,"h":60.04,"l":60.021,"n":7,"o":60.04,"t":"2026-10-20T17:00:00Z","v":1209,"vw":60.029127},{"c":60.11,"h":60.11,"l":60.0201,"n":8,"o":60.0326,"t":"2026-10-20T17:15:00Z","v":9673,"vw":60.093224},{"c":60.105,"h":60.105,"l":60.09,"n":5,"o":60.09,"t":"2026-10-20T17:30:00Z","v":420,"vw":60.096176},{"c":60.105,"h":60.1201,"l":60.1,"n":14,"o":60.1,"t":"2026-10-20T17:45:00Z","v":7073,"vw":60.109761},{"c":60.1,"h":60.1168,"l":60.09,"n":29,"o":60.1168,"t":"2026-10-20T18:00:00Z","v":3656,"vw":60.106195},{"c":60.075,"h":60.1023,"l":60.065,"n":14,"o":60.1023,"t":"2026-10-20T18:15:00Z","v":1681,"vw":60.073122},{"c":59.9866,"h":60.07,"l":59.9866,"n":10,"o":60.07,"t":"2026-10-20T18:30:00Z","v":712,"vw":60.023406},{"c":60.05,"h":60.05,"l":60.02,"n":12,"o":60.04,"t":"2026-10-20T18:45:00Z","v":2619,"vw":60.035016},{"c":60.02,"h":60.07,"l":60.02,"n":31,"o":60.07,"t":"2026-10-20T19:00:00Z","v":10556,"vw":60.026604},{"c":59.99,"h":60.02,"l":59.975,"n":16,"o":60.02,"t":"2026-10-20T19:15:00Z","v":3123,"vw":59.989846},{"c":60,"h":60.02,"l":59.96,"n":34,"o":59.97,"t":"2026-10-20T19:30:00Z","v":5103,"vw":59.98412},{"c":60.04,"h":60.04,"l":60,"n":62,"o":60.015,"t":"2026-10-20T19:45:00Z","v":11163,"vw":60.019006},{"c":60.14,"h":60.14,"l":60.14,"n":31,"o":60.14,"t":"2026-10-20T20:45:00Z","v":2400,"vw":60.14},{"c":60.185,"h":60.225,"l":60.11,"n":16,"o":60.15,"t":"2026-10-21T13:30:00Z","v":2942,"vw":60.173462},{"c":60.16,"h":60.16,"l":60.16,"n":2,"o":60.16,"t":"2026-10-21T13:45:00Z","v":217,"vw":60.16},{"c":60.04,"h":60.1437,"l":60.04,"n":7,"o":60.1437,"t":"2026-10-21T14:00:00Z","v":1693,"vw":60.101999},{"c":60.03,"h":60.04,"l":60.03,"n":3,"o":60.04,"t":"2026-10-21T14:15:00Z","v":1260,"vw":60.031667},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-21T14:30:00Z","v":129,"vw":60.1},{"c":60.19,"h":60.19,"l":60.19,"n":4,"o":60.19,"t":"2026-10-21T14:45:00Z","v":189,"vw":60.19},{"c":60.2229,"h":60.225,"l":60.202,"n":8,"o":60.216,"t":"2026-10-21T15:00:00Z","v":1263,"vw":60.219083},{"c":60.2301,"h":60.24,"l":60.215,"n":3,"o":60.215,"t":"2026-10-21T15:15:00Z","v":3878,"vw":60.220487},{"c":60.29,"h":60.29,"l":60.29,"n":1,"o":60.29,"t":"2026-10-21T15:30:00Z","v":174,"vw":60.29},{"c":60.32,"h":60.34,"l":60.315,"n":6,"o":60.34,"t":"2026-10-21T16:00:00Z","v":961,"vw":60.329722},{"c":60.3099,"h":60.33,"l":60.3,"n":20,"o":60.33,"t":"2026-10-21T16:15:00Z","v":3376,"vw":60.31263},{"c":60.37,"h":60.37,"l":60.2901,"n":16,"o":60.2901,"t":"2026-10-21T16:30:00Z","v":3001,"vw":60.325496},{"c":60.4,"h":60.4,"l":60.355,"n":8,"o":60.355,"t":"2026-10-21T16:45:00Z","v":1530,"vw":60.380186},{"c":60.395,"h":60.395,"l":60.39,"n":4,"o":60.39,"t":"2026-10-21T17:00:00Z","v":402,"vw":60.3925},{"c":60.4499,"h":60.4499,"l":60.44,"n":3,"o":60.44,"t":"2026-10-21T17:15:00Z","v":670,"vw":60.445767},{"c":60.45,"h":60.45,"l":60.4126,"n":10,"o":60.4126,"t":"2026-10-21T17:30:00Z","v":2278,"vw":60.425101},{"c":60.44,"h":60.45,"l":60.44,"n":7,"o":60.445,"t":"2026-10-21T17:45:00Z","v":1059,"vw":60.442818},{"c":60.415,"h":60.425,"l":60.41,"n":6,"o":60.425,"t":"2026-10-21T18:00:00Z","v":560,"vw":60.415274},{"c":60.46,"h":60.46,"l":60.45,"n":5,"o":60.45,"t":"2026-10-21T18:15:00Z","v":415,"vw":60.455483},{"c":60.45,"h":60.4899,"l":60.45,"n":9,"o":60.4899,"t":"2026-10-21T18:30:00Z","v":1805,"vw":60.463196},{"c":60.28,"h":60.415,"l":60.28,"n":23,"o":60.415,"t":"2026-10-21T18:45:00Z","v":3137,"vw":60.365635},{"c":60.24,"h":60.2455,"l":60.24,"n":4,"o":60.2455,"t":"2026-10-21T19:00:00Z","v":740,"vw":60.242506},{"c":60.37,"h":60.37,"l":60.261,"n":37,"o":60.261,"t":"2026-10-21T19:15:00Z","v":5588,"vw":60.302413},{"c":60.355,"h":60.355,"l":60.3415,"n":11,"o":60.3415,"t":"2026-10-21T19:30:00Z","v":4156,"vw":60.346374},{"c":60.37,"h":60.425,"l":60.36,"n":76,"o":60.36,"t":"2026-10-21T19:45:00Z","v":9541,"vw":60.385903},{"c":60.36,"h":60.36,"l":60.36,"n":3,"o":60.36,"t":"2026-10-21T20:00:00Z","v":274,"vw":60.36},{"c":60.27,"h":60.27,"l":60.27,"n":17,"o":60.27,"t":"2026-10-21T23:00:00Z","v":225,"vw":60.27},{"c":59.855,"h":59.91,"l":59.74,"n":15,"o":59.74,"t":"2026-10-22T13:30:00Z","v":4219,"vw":59.827706},{"c":59.8999,"h":59.9,"l":59.79,"n":39,"o":59.835,"t":"2026-10-22T13:45:00Z","v":9231,"vw":59.827473},{"c":59.82,"h":59.93,"l":59.82,"n":6,"o":59.89,"t":"2026-10-22T14:00:00Z","v":588,"vw":59.879541},{"c":59.71,"h":59.79,"l":59.71,"n":7,"o":59.7799,"t":"2026-10-22T14:15:00Z","v":5237,"vw":59.779468},{"c":59.53,"h":59.58,"l":59.53,"n":7,"o":59.58,"t":"2026-10-22T14:30:00Z","v":1693,"vw":59.562724},{"c":59.56,"h":59.57,"l":59.5236,"n":15,"o":59.5401,"t":"2026-10-22T14:45:00Z","v":3319,"vw":59.552093},{"c":59.56,"h":59.62,"l":59.56,"n":24,"o":59.62,"t":"2026-10-22T15:00:00Z","v":1743,"vw":59.573409},{"c":59.6992,"h":59.72,"l":59.625,"n":7,"o":59.625,"t":"2026-10-22T15:15:00Z","v":745,"vw":59.688804},{"c":59.6173,"h":59.63,"l":59.58,"n":33,"o":59.605,"t":"2026-10-22T15:30:00Z","v":4968,"vw":59.600368},{"c":59.72,"h":59.72,"l":59.72,"n":2,"o":59.72,"t":"2026-10-22T15:45:00Z","v":300,"vw":59.72},{"c":59.77,"h":59.77,"l":59.6925,"n":10,"o":59.6925,"t":"2026-10-22T16:00:00Z","v":3502,"vw":59.729682},{"c":59.7801,"h":59.8,"l":59.77,"n":19,"o":59.79,"t":"2026-10-22T16:15:00Z","v":2694,"vw":59.777393},{"c":59.5986,"h":59.63,"l":59.59,"n":4,"o":59.63,"t":"2026-10-22T16:30:00Z","v":1338,"vw":59.613083},{"c":59.61,"h":59.61,"l":59.53,"n":8,"o":59.54,"t":"2026-10-22T16:45:00Z","v":5205,"vw":59.597389},{"c":59.5692,"h":59.64,"l":59.54,"n":8,"o":59.64,"t":"2026-10-22T17:00:00Z","v":1174,"vw":59.588225},{"c":59.61,"h":59.61,"l":59.5301,"n":16,"o":59.55,"t":"2026-10-22T17:15:00Z","v":2805,"vw":59.585723},{"c":59.62,"h":59.64,"l":59.58,"n":9,"o":59.58,"t":"2026-10-22T17:30:00Z","v":2100,"vw":59.615575},{"c":59.575,"h":59.62,"l":59.565,"n":13,"o":59.62,"t":"2026-10-22T17:45:00Z","v":3884,"vw":59.573444},{"c":59.5599,"h":59.565,"l":59.48,"n":6,"o":59.565,"t":"2026-10-22T18:00:00Z","v":3781,"vw":59.553397},{"c":59.61,"h":59.6306,"l":59.6,"n":5,"o":59.6,"t":"2026-10-22T18:15:00Z","v":1659,"vw":59.617742},{"c":59.51,"h":59.5192,"l":59.495,"n":7,"o":59.495,"t":"2026-10-22T18:30:00Z","v":4170,"vw":59.508338},{"c":59.49,"h":59.51,"l":59.49,"n":5,"o":59.51,"t":"2026-10-22T18:45:00Z","v":476,"vw":59.502658},{"c":59.54,"h":59.54,"l":59.46,"n":8,"o":59.46,"t":"2026-10-22T19:00:00Z","v":3620,"vw":59.507477},{"c":59.565,"h":59.565,"l":59.525,"n":9,"o":59.545,"t":"2026-10-22T19:15:00Z","v":5395,"vw":59.534129},{"c":59.5,"h":59.5703,"l":59.4901,"n":23,"o":59.5703,"t":"2026-10-22T19:30:00Z","v":3434,"vw":59.512012},{"c":59.64,"h":59.65,"l":59.49,"n":44,"o":59.49,"t":"2026-10-22T19:45:00Z","v":4419,"vw":59.606566},{"c":59.65,"h":59.65,"l":59.65,"n":3,"o":59.65,"t":"2026-10-22T20:00:00Z","v":128,"vw":59.65},{"c":59.67,"h":59.67,"l":59.66,"n":9,"o":59.66,"t":"2026-10-22T22:00:00Z","v":951,"vw":59.667372}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":67.77821280616702,"iv":0.40324471240011617,"gamma":0.03449456943250064,"theta":-0.02831672258578261,"vega":0.03914011636872016,"rho":0.006366331692146469,"breakevenPct":14.464732281922922},{"delta":0.2,"premium":0.5,"strike":64.12640141383963,"iv":0.27709697817406104,"gamma":0.06031766514301709,"theta":-0.023905643389433198,"vega":0.0469919877111722,"rho":0.00848228900887032,"breakevenPct":8.342667919261745},{"delta":0.25,"premium":0.5131804595896521,"strike":62.47278161641392,"iv":0.2127245296269255,"gamma":0.08985307971352052,"theta":-0.02127722624877198,"vega":0.05323469556847961,"rho":0.01055125566459297,"breakevenPct":5.592560060358042},{"delta":0.3,"premium":0.5550338310558389,"strike":61.59954891925548,"iv":0.1802255889977579,"gamma":0.11604916918686474,"theta":-0.020133961769749912,"vega":0.05805146507071329,"rho":0.012627825401304344,"breakevenPct":4.198797569675309},{"delta":0.35,"premium":0.6082338476210744,"strike":60.96340512168411,"iv":0.15771266625787442,"gamma":0.13978363996169782,"theta":-0.01940980731282029,"vega":0.062039997950332285,"rho":0.014717862587651603,"breakevenPct":3.221523837896381},{"delta":0.4,"premium":0.6896583703874325,"strike":60.60151835383363,"iv":0.14841750227974812,"gamma":0.154342810659555,"theta":-0.019194744160387033,"vega":0.06387298310955597,"rho":0.016870830814142652,"breakevenPct":2.751344047311097},{"delta":0.45,"premium":0.7710828931537904,"strike":60.239631585983155,"iv":0.13912233830162185,"gamma":0.16890198135741216,"theta":-0.018979681007953775,"vega":0.06570596826877964,"rho":0.0190237990406337,"breakevenPct":2.2811642567258135},{"delta":0.5,"premium":0.8764110575673888,"strike":59.902074176062115,"iv":0.13274530276882257,"gamma":0.1774710988082519,"theta":-0.01875528147770005,"vega":0.06642816090428798,"rho":0.02123747241582238,"breakevenPct":1.8918444821953218},{"delta":0.55,"premium":1.0285925943387935,"strike":59.612204582211824,"iv":0.1320880718019773,"gamma":0.17429915189043316,"theta":-0.018512581774068927,"vega":0.06497309634635483,"rho":0.023570133557726292,"breakevenPct":1.661017898659881},{"delta":0.6,"premium":1.180774131110198,"strike":59.322334988361526,"iv":0.13143084083513198,"gamma":0.17112720497261444,"theta":-0.018269882070437806,"vega":0.06351803178842166,"rho":0.0259027946996302,"breakevenPct":1.4301913151244405},{"delta":0.65,"premium":1.3329556678816026,"strike":59.032465394511235,"iv":0.13077360986828668,"gamma":0.1679552580547957,"theta":-0.018027182366806685,"vega":0.06206296723048851,"rho":0.028235455841534116,"breakevenPct":1.199364731589},{"delta":0.7,"premium":1.6918478260869563,"strike":58.59782608695652,"iv":0.14135760869565217,"gamma":0.14684782608695654,"theta":-0.018241304347826084,"vega":0.05775760869565218,"rho":0.03051234595018905,"breakevenPct":1.0723787310033224},{"delta":0.75,"premium":2.0768115942028986,"strike":58.14492753623188,"iv":0.15335942028985508,"gamma":0.12347826086956523,"theta":-0.01851304347826087,"vega":0.05309275362318841,"rho":0.03278220187447024,"breakevenPct":0.9584897408797766},{"delta":0.8,"premium":2.4600382409177826,"strike":57.67495219885277,"iv":0.15667992351816443,"gamma":0.10449330783938815,"theta":-0.017364818355640535,"vega":0.04636673040152963,"rho":0.03501410875018902,"breakevenPct":0.8130602510822428},{"delta":0.85,"premium":2.8424474187380495,"strike":57.19694072657744,"iv":0.15591510516252388,"gamma":0.08757170172084133,"theta":-0.015548374760994266,"vega":0.03867074569789676,"rho":0.037228157250113705,"breakevenPct":0.6527881732028327},{"delta":0.9,"premium":4.548953086790268,"strike":55.340407407010424,"iv":0.20976500313904417,"gamma":0.05465075729642281,"theta":-0.01245126081593833,"vega":0.029171543044528576,"rho":0.03863299172216973,"breakevenPct":0.4012749267404778}],"put":[{"delta":0.15,"premium":0.525,"strike":53.830557790699054,"iv":0.38376444728985326,"gamma":0.03627721127664935,"theta":-0.02477552684186245,"vega":0.03913605056626149,"rho":-0.007893259003771053,"breakevenPct":10.63611434920527},{"delta":0.2,"premium":0.5557074508485446,"strike":56.11414901697089,"iv":0.285918499776488,"gamma":0.05847804983375508,"theta":-0.02164373047439925,"vega":0.04696034181406602,"rho":-0.010515424814650086,"breakevenPct":6.859276502728667},{"delta":0.25,"premium":0.6082337947151447,"strike":57.329351788605784,"iv":0.23690088017360625,"gamma":0.08079976741317947,"theta":-0.01979140522967324,"vega":0.05321608194274936,"rho":-0.01315528327973729,"breakevenPct":4.910112332119626},{"delta":0.3,"premium":0.6451397340810493,"strike":58.201397340810495,"iv":0.1976256648644351,"gamma":0.1055044346751839,"theta":-0.017492797745535336,"vega":0.05809218643970438,"rho":-0.01580584718150832,"breakevenPct":3.510045923337059},{"delta":0.35,"premium":0.7030450451745125,"strike":58.780450451745125,"iv":0.17450627867723562,"gamma":0.12729785964992182,"theta":-0.01593750409634854,"vega":0.06189222737517475,"rho":-0.0184410093231932,"breakevenPct":2.6363698129579007},{"delta":0.4,"premium":0.7598137116585175,"strike":59.19893549519153,"iv":0.15693949508198157,"gamma":0.14738544317828772,"theta":-0.014403302319610083,"vega":0.06404262144921075,"rho":-0.021003011488178434,"breakevenPct":2.029971863314314},{"delta":0.45,"premium":0.8158882269951105,"strike":59.51936129711492,"iv":0.14276369704918895,"gamma":0.16643126590697263,"theta":-0.01288198139176605,"vega":0.06518557286952645,"rho":-0.023520334708357064,"breakevenPct":1.5868012236046805},{"delta":0.5,"premium":0.8719627423317036,"strike":59.839787099038304,"iv":0.12858789901639633,"gamma":0.18547708863565754,"theta":-0.011360660463922017,"vega":0.06632852428984215,"rho":-0.0260376579285357,"breakevenPct":1.143630583895047},{"delta":0.55,"premium":0.9721998995479659,"strike":60.125565042692116,"iv":0.1202945755901557,"gamma":0.19282772476142643,"theta":-0.010022400803616273,"vega":0.06555645404319438,"rho":-0.028515260942804273,"breakevenPct":0.8325814867658823},{"delta":0.6,"premium":1.1165996986438975,"strike":60.37669512807634,"iv":0.1178837267704671,"gamma":0.18848317428427927,"theta":-0.00886720241084882,"vega":0.06286936212958312,"rho":-0.03095314375116278,"breakevenPct":0.6536539322171874},{"delta":0.65,"premium":1.2609994977398293,"strike":60.627825213460575,"iv":0.1154728779507785,"gamma":0.18413862380713208,"theta":-0.007712004018081366,"vega":0.060182270215971875,"rho":-0.033391026559521295,"breakevenPct":0.47472637766849207},{"delta":0.7,"premium":1.405399296835761,"strike":60.8789552988448,"iv":0.1130620291310899,"gamma":0.17979407332998493,"theta":-0.006556805625313913,"vega":0.057495178302360624,"rho":-0.0358289093678798,"breakevenPct":0.2957988231197972},{"delta":0.75,"premium":2.084753363228699,"strike":61.58071748878924,"iv":0.14343295964125558,"gamma":0.1378047085201794,"theta":-0.00803251121076233,"vega":0.053296412556053815,"rho":-0.038382357819973026,"breakevenPct":0.25823281548945554}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":67.77821280616702,"iv":0.40324471240011617,"gamma":0.03449456943250064,"theta":-0.02831672258578261,"vega":0.03914011636872016,"rho":0.006366331692146469,"breakevenPct":14.464732281922922},{"delta":0.2,"premium":0.5,"strike":64.12640141383963,"iv":0.27709697817406104,"gamma":0.06031766514301709,"theta":-0.023905643389433198,"vega":0.0469919877111722,"rho":0.00848228900887032,"breakevenPct":8.342667919261745},{"delta":0.25,"premium":0.5131804595896521,"strike":62.47278161641392,"iv":0.2127245296269255,"gamma":0.08985307971352052,"theta":-0.02127722624877198,"vega":0.05323469556847961,"rho":0.01055125566459297,"breakevenPct":5.592560060358042},{"delta":0.3,"premium":0.5550338310558389,"strike":61.59954891925548,"iv":0.1802255889977579,"gamma":0.11604916918686474,"theta":-0.020133961769749912,"vega":0.05805146507071329,"rho":0.012627825401304344,"breakevenPct":4.198797569675309},{"delta":0.35,"premium":0.6082338476210744,"strike":60.96340512168411,"iv":0.15771266625787442,"gamma":0.13978363996169782,"theta":-0.01940980731282029,"vega":0.062039997950332285,"rho":0.014717862587651603,"breakevenPct":3.221523837896381},{"delta":0.4,"premium":0.6896583703874325,"strike":60.60151835383363,"iv":0.14841750227974812,"gamma":0.154342810659555,"theta":-0.019194744160387033,"vega":0.06387298310955597,"rho":0.016870830814142652,"breakevenPct":2.751344047311097},{"delta":0.45,"premium":0.7710828931537904,"strike":60.239631585983155,"iv":0.13912233830162185,"gamma":0.16890198135741216,"theta":-0.018979681007953775,"vega":0.06570596826877964,"rho":0.0190237990406337,"breakevenPct":2.2811642567258135},{"delta":0.5,"premium":0.8764110575673888,"strike":59.902074176062115,"iv":0.13274530276882257,"gamma":0.1774710988082519,"theta":-0.01875528147770005,"vega":0.06642816090428798,"rho":0.02123747241582238,"breakevenPct":1.8918444821953218},{"delta":0.55,"premium":1.0285925943387935,"strike":59.612204582211824,"iv":0.1320880718019773,"gamma":0.17429915189043316,"theta":-0.018512581774068927,"vega":0.06497309634635483,"rho":0.023570133557726292,"breakevenPct":1.661017898659881},{"delta":0.6,"premium":1.180774131110198,"strike":59.322334988361526,"iv":0.13143084083513198,"gamma":0.17112720497261444,"theta":-0.018269882070437806,"vega":0.06351803178842166,"rho":0.0259027946996302,"breakevenPct":1.4301913151244405},{"delta":0.65,"premium":1.3329556678816026,"strike":59.032465394511235,"iv":0.13077360986828668,"gamma":0.1679552580547957,"theta":-0.018027182366806685,"vega":0.06206296723048851,"rho":0.028235455841534116,"breakevenPct":1.199364731589},{"delta":0.7,"premium":1.6918478260869563,"strike":58.59782608695652,"iv":0.14135760869565217,"gamma":0.14684782608695654,"theta":-0.018241304347826084,"vega":0.05775760869565218,"rho":0.03051234595018905,"breakevenPct":1.0723787310033224},{"delta":0.75,"premium":2.0768115942028986,"strike":58.14492753623188,"iv":0.15335942028985508,"gamma":0.12347826086956523,"theta":-0.01851304347826087,"vega":0.05309275362318841,"rho":0.03278220187447024,"breakevenPct":0.9584897408797766},{"delta":0.8,"premium":2.4600382409177826,"strike":57.67495219885277,"iv":0.15667992351816443,"gamma":0.10449330783938815,"theta":-0.017364818355640535,"vega":0.04636673040152963,"rho":0.03501410875018902,"breakevenPct":0.8130602510822428},{"delta":0.85,"premium":2.8424474187380495,"strike":57.19694072657744,"iv":0.15591510516252388,"gamma":0.08757170172084133,"theta":-0.015548374760994266,"vega":0.03867074569789676,"rho":0.037228157250113705,"breakevenPct":0.6527881732028327},{"delta":0.9,"premium":4.548953086790268,"strike":55.340407407010424,"iv":0.20976500313904417,"gamma":0.05465075729642281,"theta":-0.01245126081593833,"vega":0.029171543044528576,"rho":0.03863299172216973,"breakevenPct":0.4012749267404778}],"put":[{"delta":0.15,"premium":0.525,"strike":53.830557790699054,"iv":0.38376444728985326,"gamma":0.03627721127664935,"theta":-0.02477552684186245,"vega":0.03913605056626149,"rho":-0.007893259003771053,"breakevenPct":10.63611434920527},{"delta":0.2,"premium":0.5557074508485446,"strike":56.11414901697089,"iv":0.285918499776488,"gamma":0.05847804983375508,"theta":-0.02164373047439925,"vega":0.04696034181406602,"rho":-0.010515424814650086,"breakevenPct":6.859276502728667},{"delta":0.25,"premium":0.6082337947151447,"strike":57.329351788605784,"iv":0.23690088017360625,"gamma":0.08079976741317947,"theta":-0.01979140522967324,"vega":0.05321608194274936,"rho":-0.01315528327973729,"breakevenPct":4.910112332119626},{"delta":0.3,"premium":0.6451397340810493,"strike":58.201397340810495,"iv":0.1976256648644351,"gamma":0.1055044346751839,"theta":-0.017492797745535336,"vega":0.05809218643970438,"rho":-0.01580584718150832,"breakevenPct":3.510045923337059},{"delta":0.35,"premium":0.7030450451745125,"strike":58.780450451745125,"iv":0.17450627867723562,"gamma":0.12729785964992182,"theta":-0.01593750409634854,"vega":0.06189222737517475,"rho":-0.0184410093231932,"breakevenPct":2.6363698129579007},{"delta":0.4,"premium":0.7598137116585175,"strike":59.19893549519153,"iv":0.15693949508198157,"gamma":0.14738544317828772,"theta":-0.014403302319610083,"vega":0.06404262144921075,"rho":-0.021003011488178434,"breakevenPct":2.029971863314314},{"delta":0.45,"premium":0.8158882269951105,"strike":59.51936129711492,"iv":0.14276369704918895,"gamma":0.16643126590697263,"theta":-0.01288198139176605,"vega":0.06518557286952645,"rho":-0.023520334708357064,"breakevenPct":1.5868012236046805},{"delta":0.5,"premium":0.8719627423317036,"strike":59.839787099038304,"iv":0.12858789901639633,"gamma":0.18547708863565754,"theta":-0.011360660463922017,"vega":0.06632852428984215,"rho":-0.0260376579285357,"breakevenPct":1.143630583895047},{"delta":0.55,"premium":0.9721998995479659,"strike":60.125565042692116,"iv":0.1202945755901557,"gamma":0.19282772476142643,"theta":-0.010022400803616273,"vega":0.06555645404319438,"rho":-0.028515260942804273,"breakevenPct":0.8325814867658823},{"delta":0.6,"premium":1.1165996986438975,"strike":60.37669512807634,"iv":0.1178837267704671,"gamma":0.18848317428427927,"theta":-0.00886720241084882,"vega":0.06286936212958312,"rho":-0.03095314375116278,"breakevenPct":0.6536539322171874},{"delta":0.65,"premium":1.2609994977398293,"strike":60.627825213460575,"iv":0.1154728779507785,"gamma":0.18413862380713208,"theta":-0.007712004018081366,"vega":0.060182270215971875,"rho":-0.033391026559521295,"breakevenPct":0.47472637766849207},{"delta":0.7,"premium":1.405399296835761,"strike":60.8789552988448,"iv":0.1130620291310899,"gamma":0.17979407332998493,"theta":-0.006556805625313913,"vega":0.057495178302360624,"rho":-0.0358289093678798,"breakevenPct":0.2957988231197972},{"delta":0.75,"premium":2.084753363228699,"strike":61.58071748878924,"iv":0.14343295964125558,"gamma":0.1378047085201794,"theta":-0.00803251121076233,"vega":0.053296412556053815,"rho":-0.038382357819973026,"breakevenPct":0.25823281548945554}]}},"errors":["fundamentals:provider_http_429"],"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"}}