{"symbol":"RSPN","url":"https://intraalpha.com/companies/RSPN","capturedAt":"2026-10-23T04:45:15.738Z","state":"ready","quote":{"symbol":"RSPN","last_price":59.79,"prev_close":59.58,"regular_close":59.79,"change":0.21,"change_pct":0.3525,"regular_change":0.21,"regular_change_pct":0.3525,"extended_change":0,"extended_change_pct":0,"bid":22.53,"ask":59.99,"bid_size":100,"ask_size":1500,"volume":663287,"vwap":59.384546,"open":59.31,"high":59.84,"low":59,"close":59.79,"trade_count":980,"last_trade_at":"2026-10-23T00:00:00.136059138Z","last_quote_at":"2026-10-23T00:00:00.034187269Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:12.842675931-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":739800000,"net_expense_ratio":0.004,"portfolio_turnover":0.23,"dividend_yield":0.0091,"inception_date":"2006-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:15.087375+00:00"},"optionObservedAt":"2026-10-22T19:55:01.718Z","bars":[{"c":59.195,"h":59.41,"l":59.195,"n":21,"o":59.23,"t":"2026-10-16T13:30:00Z","v":2054,"vw":59.283727},{"c":59.66,"h":59.66,"l":59.66,"n":2,"o":59.66,"t":"2026-10-16T14:00:00Z","v":350,"vw":59.66},{"c":59.415,"h":59.5364,"l":59.415,"n":42,"o":59.5364,"t":"2026-10-16T14:10:00Z","v":9110,"vw":59.463856},{"c":59.37,"h":59.43,"l":59.37,"n":13,"o":59.43,"t":"2026-10-16T14:15:00Z","v":2628,"vw":59.38225},{"c":59.5,"h":59.55,"l":59.5,"n":29,"o":59.53,"t":"2026-10-16T14:20:00Z","v":6847,"vw":59.529851},{"c":59.54,"h":59.55,"l":59.51,"n":7,"o":59.525,"t":"2026-10-16T14:25:00Z","v":1097,"vw":59.540447},{"c":59.54,"h":59.55,"l":59.53,"n":7,"o":59.53,"t":"2026-10-16T14:30:00Z","v":2218,"vw":59.531813},{"c":59.56,"h":59.56,"l":59.56,"n":1,"o":59.56,"t":"2026-10-16T14:35:00Z","v":230,"vw":59.56},{"c":59.51,"h":59.52,"l":59.51,"n":6,"o":59.52,"t":"2026-10-16T14:40:00Z","v":600,"vw":59.515},{"c":59.47,"h":59.47,"l":59.47,"n":7,"o":59.47,"t":"2026-10-16T14:45:00Z","v":418,"vw":59.47},{"c":59.5271,"h":59.5271,"l":59.52,"n":5,"o":59.52,"t":"2026-10-16T14:50:00Z","v":411,"vw":59.523156},{"c":59.48,"h":59.48,"l":59.48,"n":4,"o":59.48,"t":"2026-10-16T15:00:00Z","v":654,"vw":59.48},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-10-16T15:05:00Z","v":230,"vw":59.45},{"c":59.3,"h":59.32,"l":59.3,"n":2,"o":59.32,"t":"2026-10-16T15:10:00Z","v":200,"vw":59.31},{"c":59.31,"h":59.31,"l":59.29,"n":3,"o":59.29,"t":"2026-10-16T15:15:00Z","v":300,"vw":59.303056},{"c":59.29,"h":59.29,"l":59.29,"n":1,"o":59.29,"t":"2026-10-16T15:20:00Z","v":100,"vw":59.29},{"c":59.24,"h":59.26,"l":59.24,"n":8,"o":59.26,"t":"2026-10-16T15:25:00Z","v":1400,"vw":59.256914},{"c":59.26,"h":59.26,"l":59.22,"n":23,"o":59.22,"t":"2026-10-16T15:30:00Z","v":2281,"vw":59.24502},{"c":59.23,"h":59.23,"l":59.23,"n":6,"o":59.23,"t":"2026-10-16T15:35:00Z","v":577,"vw":59.23},{"c":59.09,"h":59.2,"l":59.09,"n":16,"o":59.2,"t":"2026-10-16T15:40:00Z","v":4384,"vw":59.138554},{"c":59.12,"h":59.15,"l":59.12,"n":13,"o":59.13,"t":"2026-10-16T15:45:00Z","v":1755,"vw":59.140466},{"c":59.12,"h":59.12,"l":59.12,"n":1,"o":59.12,"t":"2026-10-16T15:50:00Z","v":200,"vw":59.12},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-16T16:00:00Z","v":100,"vw":58.98},{"c":59.07,"h":59.07,"l":59.07,"n":3,"o":59.07,"t":"2026-10-16T16:05:00Z","v":550,"vw":59.07},{"c":59.15,"h":59.15,"l":59.11,"n":3,"o":59.11,"t":"2026-10-16T16:10:00Z","v":2900,"vw":59.143103},{"c":59.1,"h":59.17,"l":59.1,"n":9,"o":59.17,"t":"2026-10-16T16:15:00Z","v":1360,"vw":59.1372},{"c":59.135,"h":59.14,"l":59.13,"n":5,"o":59.13,"t":"2026-10-16T16:20:00Z","v":1084,"vw":59.13625},{"c":59.06,"h":59.06,"l":59.05,"n":4,"o":59.05,"t":"2026-10-16T16:30:00Z","v":1101,"vw":59.056363},{"c":59.06,"h":59.06,"l":59.0559,"n":5,"o":59.06,"t":"2026-10-16T16:35:00Z","v":658,"vw":59.057331},{"c":59.04,"h":59.05,"l":59.04,"n":4,"o":59.05,"t":"2026-10-16T16:40:00Z","v":919,"vw":59.044444},{"c":59.03,"h":59.05,"l":59.03,"n":6,"o":59.04,"t":"2026-10-16T16:45:00Z","v":1013,"vw":59.041019},{"c":58.97,"h":58.97,"l":58.97,"n":3,"o":58.97,"t":"2026-10-16T16:50:00Z","v":468,"vw":58.97},{"c":58.88,"h":58.97,"l":58.88,"n":10,"o":58.97,"t":"2026-10-16T17:00:00Z","v":1087,"vw":58.93},{"c":58.87,"h":58.88,"l":58.87,"n":7,"o":58.88,"t":"2026-10-16T17:05:00Z","v":513,"vw":58.878},{"c":58.865,"h":58.88,"l":58.865,"n":4,"o":58.87,"t":"2026-10-16T17:10:00Z","v":398,"vw":58.870063},{"c":58.85,"h":58.85,"l":58.85,"n":5,"o":58.85,"t":"2026-10-16T17:15:00Z","v":1350,"vw":58.85},{"c":58.8,"h":58.8,"l":58.8,"n":3,"o":58.8,"t":"2026-10-16T17:20:00Z","v":352,"vw":58.8},{"c":58.905,"h":58.905,"l":58.905,"n":4,"o":58.905,"t":"2026-10-16T17:25:00Z","v":280,"vw":58.905},{"c":58.95,"h":58.955,"l":58.94,"n":4,"o":58.9401,"t":"2026-10-16T17:30:00Z","v":804,"vw":58.946927},{"c":58.96,"h":58.97,"l":58.91,"n":23,"o":58.97,"t":"2026-10-16T17:35:00Z","v":1882,"vw":58.955387},{"c":58.94,"h":58.99,"l":58.94,"n":14,"o":58.99,"t":"2026-10-16T17:45:00Z","v":659,"vw":58.957105},{"c":58.88,"h":58.95,"l":58.875,"n":8,"o":58.95,"t":"2026-10-16T17:50:00Z","v":2717,"vw":58.912302},{"c":58.83,"h":58.83,"l":58.83,"n":7,"o":58.83,"t":"2026-10-16T17:55:00Z","v":664,"vw":58.83},{"c":58.7832,"h":58.7832,"l":58.78,"n":2,"o":58.78,"t":"2026-10-16T18:00:00Z","v":389,"vw":58.782377},{"c":58.8,"h":58.8,"l":58.76,"n":3,"o":58.76,"t":"2026-10-16T18:05:00Z","v":890,"vw":58.766742},{"c":58.82,"h":58.82,"l":58.82,"n":8,"o":58.82,"t":"2026-10-16T18:10:00Z","v":1204,"vw":58.82},{"c":58.8,"h":58.83,"l":58.8,"n":6,"o":58.83,"t":"2026-10-16T18:15:00Z","v":408,"vw":58.82},{"c":58.74,"h":58.74,"l":58.74,"n":4,"o":58.74,"t":"2026-10-16T18:25:00Z","v":262,"vw":58.74},{"c":58.78,"h":58.78,"l":58.75,"n":4,"o":58.75,"t":"2026-10-16T18:35:00Z","v":400,"vw":58.76},{"c":58.77,"h":58.77,"l":58.75,"n":10,"o":58.77,"t":"2026-10-16T18:50:00Z","v":15368,"vw":58.769087},{"c":58.75,"h":58.75,"l":58.75,"n":7,"o":58.75,"t":"2026-10-16T18:55:00Z","v":510,"vw":58.75},{"c":58.77,"h":58.79,"l":58.77,"n":9,"o":58.78,"t":"2026-10-16T19:00:00Z","v":336,"vw":58.78},{"c":58.7,"h":58.73,"l":58.7,"n":5,"o":58.73,"t":"2026-10-16T19:05:00Z","v":339,"vw":58.718692},{"c":58.685,"h":58.685,"l":58.685,"n":2,"o":58.685,"t":"2026-10-16T19:10:00Z","v":105,"vw":58.685},{"c":58.84,"h":58.84,"l":58.84,"n":2,"o":58.84,"t":"2026-10-16T19:20:00Z","v":105,"vw":58.84},{"c":58.85,"h":58.88,"l":58.835,"n":13,"o":58.88,"t":"2026-10-16T19:30:00Z","v":1154,"vw":58.850314},{"c":58.86,"h":58.88,"l":58.86,"n":11,"o":58.88,"t":"2026-10-16T19:35:00Z","v":1228,"vw":58.869794},{"c":58.9,"h":58.9,"l":58.9,"n":3,"o":58.9,"t":"2026-10-16T19:45:00Z","v":416,"vw":58.9},{"c":58.98,"h":58.98,"l":58.95,"n":17,"o":58.95,"t":"2026-10-16T19:50:00Z","v":1144,"vw":58.965667},{"c":58.97,"h":58.97,"l":58.91,"n":56,"o":58.915,"t":"2026-10-16T19:55:00Z","v":12760,"vw":58.956098},{"c":58.96,"h":58.96,"l":58.96,"n":4,"o":58.96,"t":"2026-10-16T20:00:00Z","v":208,"vw":58.96},{"c":58.9,"h":59.1,"l":58.9,"n":11,"o":59.1,"t":"2026-10-19T13:30:00Z","v":1446,"vw":59.062734},{"c":58.87,"h":58.905,"l":58.87,"n":17,"o":58.905,"t":"2026-10-19T13:35:00Z","v":2776,"vw":58.891444},{"c":58.73,"h":58.925,"l":58.73,"n":8,"o":58.925,"t":"2026-10-19T13:40:00Z","v":1153,"vw":58.8148},{"c":58.65,"h":58.68,"l":58.65,"n":7,"o":58.68,"t":"2026-10-19T13:50:00Z","v":1506,"vw":58.677931},{"c":58.6,"h":58.6,"l":58.6,"n":3,"o":58.6,"t":"2026-10-19T13:55:00Z","v":106,"vw":58.6},{"c":58.67,"h":58.685,"l":58.66,"n":3,"o":58.685,"t":"2026-10-19T14:10:00Z","v":600,"vw":58.665833},{"c":58.77,"h":58.77,"l":58.75,"n":41,"o":58.75,"t":"2026-10-19T14:15:00Z","v":11727,"vw":58.763778},{"c":58.73,"h":58.75,"l":58.73,"n":8,"o":58.75,"t":"2026-10-19T14:20:00Z","v":709,"vw":58.736429},{"c":58.69,"h":58.75,"l":58.69,"n":3,"o":58.75,"t":"2026-10-19T14:25:00Z","v":720,"vw":58.7025},{"c":58.54,"h":58.62,"l":58.54,"n":5,"o":58.62,"t":"2026-10-19T14:30:00Z","v":395,"vw":58.593333},{"c":58.57,"h":58.57,"l":58.57,"n":4,"o":58.57,"t":"2026-10-19T14:40:00Z","v":801,"vw":58.57},{"c":58.56,"h":58.56,"l":58.56,"n":1,"o":58.56,"t":"2026-10-19T14:50:00Z","v":100,"vw":58.56},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-19T15:10:00Z","v":100,"vw":58.75},{"c":58.9266,"h":58.9266,"l":58.9266,"n":2,"o":58.9266,"t":"2026-10-19T15:25:00Z","v":131,"vw":58.9266},{"c":58.8885,"h":58.8885,"l":58.8885,"n":1,"o":58.8885,"t":"2026-10-19T15:30:00Z","v":202,"vw":58.8885},{"c":58.91,"h":58.91,"l":58.87,"n":3,"o":58.87,"t":"2026-10-19T15:35:00Z","v":500,"vw":58.886},{"c":58.9084,"h":58.9084,"l":58.9084,"n":3,"o":58.9084,"t":"2026-10-19T15:40:00Z","v":348,"vw":58.9084},{"c":58.91,"h":58.91,"l":58.9,"n":4,"o":58.9,"t":"2026-10-19T15:45:00Z","v":256,"vw":58.905516},{"c":58.87,"h":58.89,"l":58.87,"n":20,"o":58.89,"t":"2026-10-19T15:50:00Z","v":4202,"vw":58.882557},{"c":58.84,"h":58.89,"l":58.84,"n":17,"o":58.86,"t":"2026-10-19T15:55:00Z","v":2900,"vw":58.860707},{"c":58.8,"h":58.84,"l":58.8,"n":8,"o":58.84,"t":"2026-10-19T16:00:00Z","v":1150,"vw":58.819},{"c":58.735,"h":58.735,"l":58.72,"n":4,"o":58.72,"t":"2026-10-19T16:05:00Z","v":400,"vw":58.73},{"c":58.76,"h":58.76,"l":58.76,"n":1,"o":58.76,"t":"2026-10-19T16:10:00Z","v":100,"vw":58.76},{"c":58.74,"h":58.76,"l":58.74,"n":7,"o":58.75,"t":"2026-10-19T16:15:00Z","v":804,"vw":58.755},{"c":58.75,"h":58.76,"l":58.75,"n":10,"o":58.75,"t":"2026-10-19T16:20:00Z","v":1322,"vw":58.755},{"c":58.75,"h":58.78,"l":58.75,"n":6,"o":58.78,"t":"2026-10-19T16:30:00Z","v":650,"vw":58.75566},{"c":58.74,"h":58.74,"l":58.74,"n":1,"o":58.74,"t":"2026-10-19T16:35:00Z","v":100,"vw":58.74},{"c":58.75,"h":58.76,"l":58.75,"n":2,"o":58.76,"t":"2026-10-19T16:45:00Z","v":200,"vw":58.755},{"c":58.72,"h":58.72,"l":58.72,"n":3,"o":58.72,"t":"2026-10-19T16:50:00Z","v":256,"vw":58.72},{"c":58.7,"h":58.701,"l":58.7,"n":6,"o":58.701,"t":"2026-10-19T16:55:00Z","v":500,"vw":58.70057},{"c":58.69,"h":58.69,"l":58.69,"n":1,"o":58.69,"t":"2026-10-19T17:05:00Z","v":300,"vw":58.69},{"c":58.685,"h":58.7,"l":58.685,"n":4,"o":58.7,"t":"2026-10-19T17:20:00Z","v":340,"vw":58.69125},{"c":58.67,"h":58.67,"l":58.67,"n":2,"o":58.67,"t":"2026-10-19T17:25:00Z","v":2962,"vw":58.67},{"c":58.67,"h":58.67,"l":58.65,"n":4,"o":58.66,"t":"2026-10-19T17:35:00Z","v":586,"vw":58.659317},{"c":58.7,"h":58.71,"l":58.65,"n":18,"o":58.66,"t":"2026-10-19T17:40:00Z","v":2505,"vw":58.679828},{"c":58.67,"h":58.68,"l":58.66,"n":22,"o":58.68,"t":"2026-10-19T17:45:00Z","v":5784,"vw":58.672613},{"c":58.68,"h":58.68,"l":58.65,"n":65,"o":58.67,"t":"2026-10-19T17:50:00Z","v":12487,"vw":58.660898},{"c":58.68,"h":58.68,"l":58.68,"n":10,"o":58.68,"t":"2026-10-19T17:55:00Z","v":1673,"vw":58.68},{"c":58.73,"h":58.73,"l":58.71,"n":8,"o":58.72,"t":"2026-10-19T18:00:00Z","v":2617,"vw":58.7212},{"c":58.72,"h":58.74,"l":58.72,"n":7,"o":58.73,"t":"2026-10-19T18:05:00Z","v":2397,"vw":58.727005},{"c":58.7185,"h":58.7185,"l":58.7185,"n":2,"o":58.7185,"t":"2026-10-19T18:10:00Z","v":512,"vw":58.7185},{"c":58.75,"h":58.75,"l":58.75,"n":16,"o":58.75,"t":"2026-10-19T18:15:00Z","v":3142,"vw":58.75},{"c":58.734,"h":58.74,"l":58.734,"n":3,"o":58.74,"t":"2026-10-19T18:20:00Z","v":503,"vw":58.735205},{"c":58.72,"h":58.73,"l":58.72,"n":5,"o":58.73,"t":"2026-10-19T18:25:00Z","v":2803,"vw":58.724714},{"c":58.6885,"h":58.7,"l":58.6885,"n":11,"o":58.7,"t":"2026-10-19T18:30:00Z","v":1800,"vw":58.694361},{"c":58.68,"h":58.68,"l":58.67,"n":3,"o":58.67,"t":"2026-10-19T18:35:00Z","v":1310,"vw":58.679231},{"c":58.6908,"h":58.6908,"l":58.685,"n":3,"o":58.685,"t":"2026-10-19T18:40:00Z","v":2046,"vw":58.690343},{"c":58.705,"h":58.72,"l":58.705,"n":9,"o":58.71,"t":"2026-10-19T18:45:00Z","v":1951,"vw":58.709592},{"c":58.69,"h":58.7,"l":58.69,"n":5,"o":58.69,"t":"2026-10-19T18:50:00Z","v":1242,"vw":58.696292},{"c":58.7,"h":58.7,"l":58.7,"n":3,"o":58.7,"t":"2026-10-19T19:05:00Z","v":600,"vw":58.7},{"c":58.72,"h":58.72,"l":58.7002,"n":6,"o":58.71,"t":"2026-10-19T19:10:00Z","v":1962,"vw":58.713288},{"c":58.71,"h":58.71,"l":58.71,"n":5,"o":58.71,"t":"2026-10-19T19:15:00Z","v":1757,"vw":58.71},{"c":58.77,"h":58.77,"l":58.77,"n":4,"o":58.77,"t":"2026-10-19T19:20:00Z","v":1113,"vw":58.77},{"c":58.79,"h":58.79,"l":58.79,"n":1,"o":58.79,"t":"2026-10-19T19:25:00Z","v":270,"vw":58.79},{"c":58.725,"h":58.75,"l":58.72,"n":7,"o":58.75,"t":"2026-10-19T19:30:00Z","v":1471,"vw":58.731934},{"c":58.74,"h":58.75,"l":58.74,"n":8,"o":58.75,"t":"2026-10-19T19:35:00Z","v":2625,"vw":58.747916},{"c":58.73,"h":58.75,"l":58.73,"n":8,"o":58.74,"t":"2026-10-19T19:40:00Z","v":3143,"vw":58.743432},{"c":58.69,"h":58.72,"l":58.68,"n":23,"o":58.72,"t":"2026-10-19T19:45:00Z","v":3100,"vw":58.693596},{"c":58.61,"h":58.61,"l":58.59,"n":12,"o":58.59,"t":"2026-10-19T19:50:00Z","v":1713,"vw":58.594082},{"c":58.56,"h":58.63,"l":58.56,"n":120,"o":58.63,"t":"2026-10-19T19:55:00Z","v":22444,"vw":58.563775},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-20T12:00:00Z","v":200,"vw":57.72},{"c":58.3712,"h":58.49,"l":58.3712,"n":6,"o":58.49,"t":"2026-10-20T13:30:00Z","v":1471,"vw":58.472914},{"c":58.64,"h":58.64,"l":58.51,"n":6,"o":58.51,"t":"2026-10-20T13:35:00Z","v":2602,"vw":58.5925},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-10-20T13:45:00Z","v":134,"vw":58.55},{"c":58.81,"h":58.8364,"l":58.81,"n":9,"o":58.8364,"t":"2026-10-20T13:55:00Z","v":908,"vw":58.814027},{"c":58.82,"h":58.93,"l":58.82,"n":6,"o":58.87,"t":"2026-10-20T14:00:00Z","v":1106,"vw":58.904306},{"c":58.68,"h":58.69,"l":58.68,"n":4,"o":58.69,"t":"2026-10-20T14:10:00Z","v":715,"vw":58.688475},{"c":58.8,"h":58.8,"l":58.68,"n":11,"o":58.72,"t":"2026-10-20T14:15:00Z","v":767,"vw":58.731381},{"c":58.965,"h":58.965,"l":58.85,"n":6,"o":58.85,"t":"2026-10-20T14:20:00Z","v":1106,"vw":58.904529},{"c":59.23,"h":59.23,"l":59.02,"n":16,"o":59.02,"t":"2026-10-20T14:25:00Z","v":4177,"vw":59.14},{"c":59.28,"h":59.28,"l":59.28,"n":1,"o":59.28,"t":"2026-10-20T14:30:00Z","v":100,"vw":59.28},{"c":59.17,"h":59.2,"l":59.14,"n":22,"o":59.19,"t":"2026-10-20T14:35:00Z","v":2204,"vw":59.165759},{"c":59.27,"h":59.27,"l":59.27,"n":5,"o":59.27,"t":"2026-10-20T14:40:00Z","v":256,"vw":59.27},{"c":59.38,"h":59.38,"l":59.38,"n":2,"o":59.38,"t":"2026-10-20T14:50:00Z","v":207,"vw":59.38},{"c":59.06,"h":59.19,"l":59.06,"n":9,"o":59.19,"t":"2026-10-20T15:10:00Z","v":1372,"vw":59.099167},{"c":59.03,"h":59.03,"l":59.03,"n":2,"o":59.03,"t":"2026-10-20T15:20:00Z","v":400,"vw":59.03},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-20T15:30:00Z","v":100,"vw":58.98},{"c":58.98,"h":59.0368,"l":58.98,"n":3,"o":59.0368,"t":"2026-10-20T15:55:00Z","v":1158,"vw":59.031874},{"c":58.97,"h":58.97,"l":58.97,"n":1,"o":58.97,"t":"2026-10-20T16:00:00Z","v":600,"vw":58.97},{"c":58.9904,"h":59,"l":58.9904,"n":4,"o":59,"t":"2026-10-20T16:05:00Z","v":663,"vw":58.992131},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-20T16:10:00Z","v":100,"vw":58.96},{"c":58.85,"h":58.85,"l":58.85,"n":2,"o":58.85,"t":"2026-10-20T16:20:00Z","v":136,"vw":58.85},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-10-20T16:25:00Z","v":450,"vw":58.9},{"c":58.94,"h":58.94,"l":58.94,"n":1,"o":58.94,"t":"2026-10-20T16:30:00Z","v":100,"vw":58.94},{"c":58.95,"h":58.95,"l":58.95,"n":2,"o":58.95,"t":"2026-10-20T16:40:00Z","v":231,"vw":58.95},{"c":58.855,"h":58.99,"l":58.855,"n":6,"o":58.98,"t":"2026-10-20T16:50:00Z","v":4262,"vw":58.932316},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-20T16:55:00Z","v":396,"vw":58.8},{"c":58.81,"h":58.81,"l":58.79,"n":5,"o":58.79,"t":"2026-10-20T17:10:00Z","v":1128,"vw":58.799191},{"c":58.81,"h":58.81,"l":58.8,"n":4,"o":58.8,"t":"2026-10-20T17:15:00Z","v":557,"vw":58.808},{"c":58.93,"h":58.93,"l":58.92,"n":11,"o":58.92,"t":"2026-10-20T17:30:00Z","v":2076,"vw":58.921521},{"c":58.92,"h":58.93,"l":58.92,"n":17,"o":58.93,"t":"2026-10-20T17:35:00Z","v":4155,"vw":58.921567},{"c":58.98,"h":58.98,"l":58.96,"n":10,"o":58.96,"t":"2026-10-20T17:40:00Z","v":1393,"vw":58.974108},{"c":58.96,"h":58.98,"l":58.96,"n":9,"o":58.98,"t":"2026-10-20T17:45:00Z","v":1544,"vw":58.974894},{"c":59.005,"h":59.005,"l":58.965,"n":14,"o":58.965,"t":"2026-10-20T17:50:00Z","v":3159,"vw":58.993537},{"c":58.97,"h":58.995,"l":58.97,"n":8,"o":58.995,"t":"2026-10-20T17:55:00Z","v":2468,"vw":58.986726},{"c":58.98,"h":58.98,"l":58.98,"n":3,"o":58.98,"t":"2026-10-20T18:00:00Z","v":334,"vw":58.98},{"c":58.97,"h":58.97,"l":58.96,"n":3,"o":58.96,"t":"2026-10-20T18:05:00Z","v":700,"vw":58.962857},{"c":59.0112,"h":59.0112,"l":59.0112,"n":1,"o":59.0112,"t":"2026-10-20T18:15:00Z","v":120,"vw":59.0112},{"c":58.99,"h":59.01,"l":58.99,"n":5,"o":59.01,"t":"2026-10-20T18:20:00Z","v":937,"vw":58.994216},{"c":58.99,"h":58.99,"l":58.99,"n":1,"o":58.99,"t":"2026-10-20T18:25:00Z","v":200,"vw":58.99},{"c":59,"h":59,"l":59,"n":4,"o":59,"t":"2026-10-20T18:35:00Z","v":209,"vw":59},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-20T18:40:00Z","v":165,"vw":59},{"c":59,"h":59,"l":58.98,"n":3,"o":58.98,"t":"2026-10-20T18:45:00Z","v":266,"vw":58.987634},{"c":59.03,"h":59.03,"l":59.03,"n":3,"o":59.03,"t":"2026-10-20T18:50:00Z","v":126,"vw":59.03},{"c":59.02,"h":59.04,"l":59.02,"n":2,"o":59.04,"t":"2026-10-20T18:55:00Z","v":300,"vw":59.026667},{"c":59.1,"h":59.1,"l":59.09,"n":5,"o":59.09,"t":"2026-10-20T19:05:00Z","v":275,"vw":59.095},{"c":59.05,"h":59.05,"l":59.038,"n":2,"o":59.038,"t":"2026-10-20T19:15:00Z","v":203,"vw":59.043911},{"c":59.04,"h":59.04,"l":59.04,"n":1,"o":59.04,"t":"2026-10-20T19:20:00Z","v":100,"vw":59.04},{"c":59.04,"h":59.08,"l":59.04,"n":13,"o":59.08,"t":"2026-10-20T19:25:00Z","v":1489,"vw":59.048197},{"c":59.01,"h":59.04,"l":59,"n":33,"o":59.04,"t":"2026-10-20T19:30:00Z","v":8042,"vw":59.025322},{"c":58.97,"h":59.01,"l":58.955,"n":17,"o":59.01,"t":"2026-10-20T19:35:00Z","v":2578,"vw":58.965119},{"c":59,"h":59,"l":58.9701,"n":23,"o":58.9701,"t":"2026-10-20T19:40:00Z","v":4954,"vw":58.989827},{"c":59.05,"h":59.06,"l":59.02,"n":9,"o":59.03,"t":"2026-10-20T19:45:00Z","v":1697,"vw":59.038148},{"c":59.08,"h":59.1,"l":59.045,"n":21,"o":59.045,"t":"2026-10-20T19:50:00Z","v":6830,"vw":59.074032},{"c":59.05,"h":59.07,"l":59.04,"n":50,"o":59.04,"t":"2026-10-20T19:55:00Z","v":9273,"vw":59.051142},{"c":59.41,"h":59.41,"l":59.41,"n":10,"o":59.41,"t":"2026-10-21T13:30:00Z","v":671,"vw":59.41},{"c":59.41,"h":59.41,"l":59.35,"n":8,"o":59.35,"t":"2026-10-21T13:35:00Z","v":1831,"vw":59.364563},{"c":59.475,"h":59.51,"l":59.46,"n":14,"o":59.5,"t":"2026-10-21T13:45:00Z","v":1569,"vw":59.482593},{"c":59.6,"h":59.6,"l":59.48,"n":37,"o":59.48,"t":"2026-10-21T13:50:00Z","v":9970,"vw":59.583982},{"c":59.52,"h":59.66,"l":59.52,"n":41,"o":59.62,"t":"2026-10-21T13:55:00Z","v":3392,"vw":59.600347},{"c":59.4,"h":59.43,"l":59.4,"n":11,"o":59.43,"t":"2026-10-21T14:00:00Z","v":2475,"vw":59.425142},{"c":59.39,"h":59.39,"l":59.39,"n":2,"o":59.39,"t":"2026-10-21T14:05:00Z","v":200,"vw":59.39},{"c":59.41,"h":59.42,"l":59.35,"n":12,"o":59.35,"t":"2026-10-21T14:10:00Z","v":1210,"vw":59.36586},{"c":59.42,"h":59.42,"l":59.42,"n":2,"o":59.42,"t":"2026-10-21T14:15:00Z","v":170,"vw":59.42},{"c":59.42,"h":59.42,"l":59.41,"n":3,"o":59.41,"t":"2026-10-21T14:20:00Z","v":900,"vw":59.411111},{"c":59.34,"h":59.38,"l":59.34,"n":2,"o":59.38,"t":"2026-10-21T14:25:00Z","v":282,"vw":59.354184},{"c":59.36,"h":59.36,"l":59.34,"n":6,"o":59.34,"t":"2026-10-21T14:30:00Z","v":513,"vw":59.356},{"c":59.32,"h":59.39,"l":59.32,"n":4,"o":59.39,"t":"2026-10-21T14:35:00Z","v":850,"vw":59.336471},{"c":59.33,"h":59.35,"l":59.33,"n":18,"o":59.35,"t":"2026-10-21T14:40:00Z","v":1595,"vw":59.343448},{"c":59.5,"h":59.5,"l":59.47,"n":12,"o":59.47,"t":"2026-10-21T14:45:00Z","v":2145,"vw":59.473286},{"c":59.415,"h":59.5,"l":59.4,"n":27,"o":59.5,"t":"2026-10-21T14:50:00Z","v":5052,"vw":59.43596},{"c":59.36,"h":59.42,"l":59.35,"n":6,"o":59.42,"t":"2026-10-21T14:55:00Z","v":1150,"vw":59.366522},{"c":59.35,"h":59.35,"l":59.29,"n":10,"o":59.32,"t":"2026-10-21T15:00:00Z","v":2402,"vw":59.330094},{"c":59.35,"h":59.36,"l":59.35,"n":5,"o":59.36,"t":"2026-10-21T15:05:00Z","v":413,"vw":59.355},{"c":59.31,"h":59.31,"l":59.31,"n":13,"o":59.31,"t":"2026-10-21T15:10:00Z","v":3250,"vw":59.31},{"c":59.31,"h":59.31,"l":59.31,"n":1,"o":59.31,"t":"2026-10-21T15:15:00Z","v":100,"vw":59.31},{"c":59.4,"h":59.41,"l":59.38,"n":100,"o":59.39,"t":"2026-10-21T15:25:00Z","v":17978,"vw":59.397873},{"c":59.4,"h":59.42,"l":59.4,"n":7,"o":59.42,"t":"2026-10-21T15:30:00Z","v":1088,"vw":59.405515},{"c":59.47,"h":59.48,"l":59.44,"n":13,"o":59.45,"t":"2026-10-21T15:35:00Z","v":19238,"vw":59.469431},{"c":59.46,"h":59.46,"l":59.45,"n":7,"o":59.45,"t":"2026-10-21T15:40:00Z","v":872,"vw":59.455},{"c":59.5,"h":59.5,"l":59.47,"n":13,"o":59.47,"t":"2026-10-21T15:45:00Z","v":4022,"vw":59.494024},{"c":59.49,"h":59.5,"l":59.48,"n":8,"o":59.48,"t":"2026-10-21T15:50:00Z","v":1133,"vw":59.492979},{"c":59.5,"h":59.5,"l":59.49,"n":2,"o":59.49,"t":"2026-10-21T15:55:00Z","v":700,"vw":59.491429},{"c":59.4801,"h":59.4801,"l":59.4801,"n":2,"o":59.4801,"t":"2026-10-21T16:00:00Z","v":161,"vw":59.4801},{"c":59.49,"h":59.495,"l":59.49,"n":2,"o":59.495,"t":"2026-10-21T16:05:00Z","v":200,"vw":59.4925},{"c":59.49,"h":59.49,"l":59.49,"n":5,"o":59.49,"t":"2026-10-21T16:10:00Z","v":855,"vw":59.49},{"c":59.51,"h":59.53,"l":59.51,"n":4,"o":59.53,"t":"2026-10-21T16:15:00Z","v":4029,"vw":59.528982},{"c":59.67,"h":59.72,"l":59.49,"n":22,"o":59.49,"t":"2026-10-21T16:35:00Z","v":2030,"vw":59.605485},{"c":59.57,"h":59.68,"l":59.56,"n":34,"o":59.68,"t":"2026-10-21T16:40:00Z","v":8090,"vw":59.649497},{"c":59.57,"h":59.57,"l":59.54,"n":6,"o":59.54,"t":"2026-10-21T16:45:00Z","v":999,"vw":59.556054},{"c":59.545,"h":59.545,"l":59.54,"n":3,"o":59.54,"t":"2026-10-21T16:50:00Z","v":300,"vw":59.543333},{"c":59.57,"h":59.57,"l":59.55,"n":7,"o":59.55,"t":"2026-10-21T16:55:00Z","v":1081,"vw":59.561607},{"c":59.57,"h":59.57,"l":59.57,"n":3,"o":59.57,"t":"2026-10-21T17:00:00Z","v":441,"vw":59.57},{"c":59.6,"h":59.6,"l":59.57,"n":7,"o":59.57,"t":"2026-10-21T17:05:00Z","v":570,"vw":59.578182},{"c":59.59,"h":59.6,"l":59.59,"n":2,"o":59.6,"t":"2026-10-21T17:10:00Z","v":550,"vw":59.598182},{"c":59.58,"h":59.58,"l":59.58,"n":2,"o":59.58,"t":"2026-10-21T17:15:00Z","v":800,"vw":59.58},{"c":59.59,"h":59.59,"l":59.59,"n":1,"o":59.59,"t":"2026-10-21T17:25:00Z","v":202,"vw":59.59},{"c":59.605,"h":59.605,"l":59.605,"n":2,"o":59.605,"t":"2026-10-21T17:30:00Z","v":154,"vw":59.605},{"c":59.59,"h":59.6,"l":59.59,"n":2,"o":59.6,"t":"2026-10-21T17:35:00Z","v":1000,"vw":59.599},{"c":59.64,"h":59.65,"l":59.64,"n":8,"o":59.65,"t":"2026-10-21T17:40:00Z","v":1058,"vw":59.649007},{"c":59.67,"h":59.67,"l":59.67,"n":2,"o":59.67,"t":"2026-10-21T17:50:00Z","v":2080,"vw":59.67},{"c":59.66,"h":59.69,"l":59.66,"n":6,"o":59.69,"t":"2026-10-21T17:55:00Z","v":1204,"vw":59.674583},{"c":59.62,"h":59.65,"l":59.62,"n":5,"o":59.65,"t":"2026-10-21T18:00:00Z","v":329,"vw":59.629231},{"c":59.64,"h":59.64,"l":59.64,"n":1,"o":59.64,"t":"2026-10-21T18:05:00Z","v":200,"vw":59.64},{"c":59.705,"h":59.708,"l":59.69,"n":9,"o":59.69,"t":"2026-10-21T18:10:00Z","v":17233,"vw":59.7049},{"c":59.68,"h":59.71,"l":59.68,"n":7,"o":59.705,"t":"2026-10-21T18:15:00Z","v":1936,"vw":59.701818},{"c":59.65,"h":59.65,"l":59.65,"n":1,"o":59.65,"t":"2026-10-21T18:25:00Z","v":450,"vw":59.65},{"c":59.6601,"h":59.6601,"l":59.6601,"n":2,"o":59.6601,"t":"2026-10-21T18:30:00Z","v":224,"vw":59.6601},{"c":59.68,"h":59.68,"l":59.68,"n":2,"o":59.68,"t":"2026-10-21T18:35:00Z","v":546,"vw":59.68},{"c":59.66,"h":59.69,"l":59.66,"n":6,"o":59.69,"t":"2026-10-21T18:45:00Z","v":1470,"vw":59.687917},{"c":59.54,"h":59.575,"l":59.54,"n":5,"o":59.575,"t":"2026-10-21T18:50:00Z","v":506,"vw":59.561},{"c":59.41,"h":59.52,"l":59.41,"n":12,"o":59.52,"t":"2026-10-21T18:55:00Z","v":1378,"vw":59.466895},{"c":59.265,"h":59.37,"l":59.25,"n":13,"o":59.36,"t":"2026-10-21T19:00:00Z","v":3810,"vw":59.335525},{"c":59.29,"h":59.29,"l":59.215,"n":14,"o":59.29,"t":"2026-10-21T19:05:00Z","v":2314,"vw":59.246921},{"c":59.28,"h":59.28,"l":59.275,"n":2,"o":59.275,"t":"2026-10-21T19:10:00Z","v":207,"vw":59.277415},{"c":59.38,"h":59.38,"l":59.36,"n":8,"o":59.36,"t":"2026-10-21T19:15:00Z","v":3422,"vw":59.368017},{"c":59.39,"h":59.42,"l":59.39,"n":5,"o":59.42,"t":"2026-10-21T19:20:00Z","v":1200,"vw":59.4125},{"c":59.47,"h":59.47,"l":59.43,"n":14,"o":59.43,"t":"2026-10-21T19:25:00Z","v":2218,"vw":59.444913},{"c":59.48,"h":59.5,"l":59.48,"n":5,"o":59.5,"t":"2026-10-21T19:30:00Z","v":915,"vw":59.497423},{"c":59.45,"h":59.475,"l":59.44,"n":14,"o":59.475,"t":"2026-10-21T19:35:00Z","v":3767,"vw":59.449534},{"c":59.45,"h":59.46,"l":59.44,"n":8,"o":59.45,"t":"2026-10-21T19:40:00Z","v":1894,"vw":59.454259},{"c":59.54,"h":59.54,"l":59.54,"n":5,"o":59.54,"t":"2026-10-21T19:45:00Z","v":204,"vw":59.54},{"c":59.57,"h":59.61,"l":59.57,"n":19,"o":59.6,"t":"2026-10-21T19:50:00Z","v":2604,"vw":59.59171},{"c":59.58,"h":59.58,"l":59.545,"n":102,"o":59.56,"t":"2026-10-21T19:55:00Z","v":15544,"vw":59.570535},{"c":59.58,"h":59.58,"l":59.58,"n":3,"o":59.58,"t":"2026-10-21T20:00:00Z","v":123,"vw":59.58},{"c":59.32,"h":59.32,"l":59.31,"n":6,"o":59.31,"t":"2026-10-22T13:30:00Z","v":402,"vw":59.312618},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-22T13:40:00Z","v":100,"vw":59.11},{"c":59.18,"h":59.18,"l":59.18,"n":2,"o":59.18,"t":"2026-10-22T14:05:00Z","v":50001,"vw":59.18},{"c":59.28,"h":59.28,"l":59.17,"n":7,"o":59.17,"t":"2026-10-22T14:10:00Z","v":100224,"vw":59.279846},{"c":59.36,"h":59.365,"l":59.315,"n":10,"o":59.315,"t":"2026-10-22T14:15:00Z","v":1067,"vw":59.340538},{"c":59.13,"h":59.32,"l":59.13,"n":2,"o":59.32,"t":"2026-10-22T14:20:00Z","v":4222,"vw":59.161502},{"c":59.0399,"h":59.0399,"l":59.0399,"n":4,"o":59.0399,"t":"2026-10-22T14:25:00Z","v":165,"vw":59.0399},{"c":59.0099,"h":59.0099,"l":59,"n":3,"o":59,"t":"2026-10-22T14:30:00Z","v":484,"vw":59.0024},{"c":59.03,"h":59.03,"l":59.03,"n":3,"o":59.03,"t":"2026-10-22T14:35:00Z","v":388,"vw":59.03},{"c":59.16,"h":59.16,"l":59.13,"n":13,"o":59.135,"t":"2026-10-22T14:40:00Z","v":2214,"vw":59.137712},{"c":59.17,"h":59.21,"l":59.13,"n":35,"o":59.18,"t":"2026-10-22T14:45:00Z","v":58134,"vw":59.13588},{"c":59.28,"h":59.29,"l":59.17,"n":21,"o":59.17,"t":"2026-10-22T14:50:00Z","v":3431,"vw":59.245492},{"c":59.31,"h":59.31,"l":59.285,"n":9,"o":59.3,"t":"2026-10-22T14:55:00Z","v":1022,"vw":59.299199},{"c":59.2,"h":59.3947,"l":59.2,"n":43,"o":59.3947,"t":"2026-10-22T15:00:00Z","v":107917,"vw":59.252681},{"c":59.23,"h":59.24,"l":59.21,"n":35,"o":59.23,"t":"2026-10-22T15:05:00Z","v":14738,"vw":59.222469},{"c":59.24,"h":59.24,"l":59.21,"n":4,"o":59.21,"t":"2026-10-22T15:10:00Z","v":294,"vw":59.229655},{"c":59.37,"h":59.38,"l":59.24,"n":16,"o":59.26,"t":"2026-10-22T15:15:00Z","v":4178,"vw":59.284222},{"c":59.455,"h":59.455,"l":59.42,"n":5,"o":59.42,"t":"2026-10-22T15:20:00Z","v":439,"vw":59.444104},{"c":59.39,"h":59.4,"l":59.39,"n":2,"o":59.4,"t":"2026-10-22T15:25:00Z","v":529,"vw":59.393478},{"c":59.375,"h":59.39,"l":59.375,"n":10,"o":59.375,"t":"2026-10-22T15:30:00Z","v":1902,"vw":59.384487},{"c":59.36,"h":59.435,"l":59.36,"n":8,"o":59.435,"t":"2026-10-22T15:35:00Z","v":2737,"vw":59.402277},{"c":59.41,"h":59.445,"l":59.35,"n":25,"o":59.43,"t":"2026-10-22T15:40:00Z","v":4615,"vw":59.388448},{"c":59.42,"h":59.46,"l":59.42,"n":5,"o":59.44,"t":"2026-10-22T15:45:00Z","v":1263,"vw":59.434949},{"c":59.4384,"h":59.4384,"l":59.4384,"n":2,"o":59.4384,"t":"2026-10-22T15:50:00Z","v":157,"vw":59.4384},{"c":59.57,"h":59.57,"l":59.535,"n":3,"o":59.535,"t":"2026-10-22T15:55:00Z","v":888,"vw":59.546824},{"c":59.55,"h":59.6,"l":59.55,"n":10,"o":59.59,"t":"2026-10-22T16:00:00Z","v":1663,"vw":59.586946},{"c":59.55,"h":59.55,"l":59.55,"n":2,"o":59.55,"t":"2026-10-22T16:05:00Z","v":100053,"vw":59.55},{"c":59.59,"h":59.6127,"l":59.58,"n":11,"o":59.6127,"t":"2026-10-22T16:10:00Z","v":100256,"vw":59.580265},{"c":59.61,"h":59.61,"l":59.61,"n":2,"o":59.61,"t":"2026-10-22T16:15:00Z","v":350,"vw":59.61},{"c":59.595,"h":59.64,"l":59.595,"n":9,"o":59.63,"t":"2026-10-22T16:25:00Z","v":2017,"vw":59.635356},{"c":59.58,"h":59.6,"l":59.58,"n":8,"o":59.59,"t":"2026-10-22T16:30:00Z","v":2260,"vw":59.586419},{"c":59.55,"h":59.57,"l":59.55,"n":4,"o":59.57,"t":"2026-10-22T16:35:00Z","v":230,"vw":59.56},{"c":59.49,"h":59.49,"l":59.49,"n":3,"o":59.49,"t":"2026-10-22T16:40:00Z","v":126,"vw":59.49},{"c":59.54,"h":59.54,"l":59.54,"n":1,"o":59.54,"t":"2026-10-22T17:20:00Z","v":100,"vw":59.54},{"c":59.53,"h":59.53,"l":59.53,"n":2,"o":59.53,"t":"2026-10-22T17:25:00Z","v":202,"vw":59.53},{"c":59.53,"h":59.56,"l":59.53,"n":5,"o":59.56,"t":"2026-10-22T17:35:00Z","v":310,"vw":59.55},{"c":59.51,"h":59.51,"l":59.51,"n":1,"o":59.51,"t":"2026-10-22T17:40:00Z","v":100,"vw":59.51},{"c":59.47,"h":59.51,"l":59.47,"n":8,"o":59.51,"t":"2026-10-22T17:45:00Z","v":816,"vw":59.483554},{"c":59.45,"h":59.47,"l":59.43,"n":15,"o":59.46,"t":"2026-10-22T17:50:00Z","v":2959,"vw":59.448448},{"c":59.53,"h":59.53,"l":59.5,"n":5,"o":59.5,"t":"2026-10-22T17:55:00Z","v":2076,"vw":59.521849},{"c":59.33,"h":59.5,"l":59.33,"n":9,"o":59.5,"t":"2026-10-22T18:00:00Z","v":1000,"vw":59.432},{"c":59.43,"h":59.43,"l":59.41,"n":5,"o":59.41,"t":"2026-10-22T18:05:00Z","v":609,"vw":59.426},{"c":59.46,"h":59.47,"l":59.435,"n":7,"o":59.45,"t":"2026-10-22T18:10:00Z","v":810,"vw":59.451429},{"c":59.46,"h":59.46,"l":59.415,"n":10,"o":59.42,"t":"2026-10-22T18:15:00Z","v":1328,"vw":59.438794},{"c":59.52,"h":59.52,"l":59.49,"n":10,"o":59.49,"t":"2026-10-22T18:20:00Z","v":804,"vw":59.505},{"c":59.43,"h":59.51,"l":59.43,"n":8,"o":59.51,"t":"2026-10-22T18:25:00Z","v":848,"vw":59.468572},{"c":59.46,"h":59.46,"l":59.405,"n":9,"o":59.425,"t":"2026-10-22T18:30:00Z","v":829,"vw":59.435},{"c":59.44,"h":59.44,"l":59.41,"n":12,"o":59.42,"t":"2026-10-22T18:35:00Z","v":1800,"vw":59.424412},{"c":59.44,"h":59.44,"l":59.41,"n":8,"o":59.41,"t":"2026-10-22T18:40:00Z","v":631,"vw":59.42625},{"c":59.45,"h":59.48,"l":59.45,"n":8,"o":59.46,"t":"2026-10-22T18:45:00Z","v":638,"vw":59.461818},{"c":59.43,"h":59.44,"l":59.425,"n":8,"o":59.435,"t":"2026-10-22T18:50:00Z","v":629,"vw":59.43211},{"c":59.455,"h":59.51,"l":59.455,"n":7,"o":59.47,"t":"2026-10-22T18:55:00Z","v":815,"vw":59.476223},{"c":59.41,"h":59.41,"l":59.41,"n":17,"o":59.41,"t":"2026-10-22T19:00:00Z","v":1767,"vw":59.41},{"c":59.53,"h":59.53,"l":59.43,"n":25,"o":59.43,"t":"2026-10-22T19:05:00Z","v":2278,"vw":59.45555},{"c":59.55,"h":59.555,"l":59.51,"n":14,"o":59.54,"t":"2026-10-22T19:10:00Z","v":1588,"vw":59.532493},{"c":59.58,"h":59.58,"l":59.505,"n":10,"o":59.505,"t":"2026-10-22T19:15:00Z","v":779,"vw":59.550769},{"c":59.56,"h":59.615,"l":59.545,"n":24,"o":59.6,"t":"2026-10-22T19:20:00Z","v":2418,"vw":59.595666},{"c":59.6,"h":59.6,"l":59.6,"n":3,"o":59.6,"t":"2026-10-22T19:25:00Z","v":300,"vw":59.6},{"c":59.63,"h":59.64,"l":59.57,"n":132,"o":59.62,"t":"2026-10-22T19:30:00Z","v":33316,"vw":59.615135},{"c":59.66,"h":59.66,"l":59.565,"n":38,"o":59.61,"t":"2026-10-22T19:35:00Z","v":22552,"vw":59.589688},{"c":59.6,"h":59.66,"l":59.6,"n":19,"o":59.66,"t":"2026-10-22T19:40:00Z","v":2700,"vw":59.631127},{"c":59.66,"h":59.67,"l":59.61,"n":29,"o":59.64,"t":"2026-10-22T19:45:00Z","v":3987,"vw":59.642499},{"c":59.77,"h":59.84,"l":59.75,"n":15,"o":59.795,"t":"2026-10-22T19:50:00Z","v":1069,"vw":59.802566},{"c":59.81,"h":59.81,"l":59.77,"n":22,"o":59.77,"t":"2026-10-22T19:55:00Z","v":2065,"vw":59.793447},{"c":59.79,"h":59.79,"l":59.79,"n":3,"o":59.79,"t":"2026-10-22T20:00:00Z","v":273,"vw":59.79}],"history":[{"c":52.26,"h":52.54,"l":52.11,"n":285,"o":52.48,"t":"2024-10-21T04:00:00Z","v":37291,"vw":52.207363},{"c":51.85,"h":52.1606,"l":51.54,"n":332,"o":52.08,"t":"2024-10-22T04:00:00Z","v":35995,"vw":51.85843},{"c":51.54,"h":51.8361,"l":51.28,"n":338,"o":51.69,"t":"2024-10-23T04:00:00Z","v":26746,"vw":51.56159},{"c":51.29,"h":51.59,"l":51.18,"n":386,"o":51.59,"t":"2024-10-24T04:00:00Z","v":31708,"vw":51.344232},{"c":51.21,"h":51.72,"l":51.1208,"n":501,"o":51.57,"t":"2024-10-25T04:00:00Z","v":29856,"vw":51.415817},{"c":51.5,"h":51.63,"l":51.37,"n":264,"o":51.37,"t":"2024-10-28T04:00:00Z","v":23793,"vw":51.525932},{"c":51.45,"h":51.6268,"l":51.06,"n":376,"o":51.34,"t":"2024-10-29T04:00:00Z","v":46942,"vw":51.449917},{"c":51.48,"h":51.73,"l":51.29,"n":263,"o":51.29,"t":"2024-10-30T04:00:00Z","v":47223,"vw":51.571228},{"c":51.03,"h":51.35,"l":50.9607,"n":254,"o":51.35,"t":"2024-10-31T04:00:00Z","v":19586,"vw":51.195948},{"c":51.15,"h":51.46,"l":51.1,"n":250,"o":51.25,"t":"2024-11-01T04:00:00Z","v":33388,"vw":51.275657},{"c":51.07,"h":51.48,"l":51.0401,"n":328,"o":51.14,"t":"2024-11-04T05:00:00Z","v":55218,"vw":51.304837},{"c":52.14,"h":52.14,"l":51.4004,"n":286,"o":51.435,"t":"2024-11-05T05:00:00Z","v":51508,"vw":51.967038},{"c":54.04,"h":54.15,"l":53.3897,"n":416,"o":53.63,"t":"2024-11-06T05:00:00Z","v":38778,"vw":53.895386},{"c":53.8,"h":54.22,"l":53.8,"n":593,"o":54.22,"t":"2024-11-07T05:00:00Z","v":48545,"vw":53.903807},{"c":54.55,"h":54.687,"l":54.03,"n":434,"o":54.03,"t":"2024-11-08T05:00:00Z","v":32387,"vw":54.426046},{"c":55,"h":55.27,"l":54.85,"n":422,"o":54.85,"t":"2024-11-11T05:00:00Z","v":28395,"vw":55.069661},{"c":54.53,"h":55.05,"l":54.325,"n":396,"o":55.05,"t":"2024-11-12T05:00:00Z","v":161867,"vw":54.436611},{"c":54.59,"h":54.9697,"l":54.5655,"n":414,"o":54.62,"t":"2024-11-13T05:00:00Z","v":47294,"vw":54.768428},{"c":53.74,"h":54.73,"l":53.685,"n":391,"o":54.73,"t":"2024-11-14T05:00:00Z","v":25336,"vw":53.987419},{"c":53.28,"h":53.74,"l":53.1851,"n":670,"o":53.6,"t":"2024-11-15T05:00:00Z","v":70089,"vw":53.341288},{"c":53.16,"h":53.4,"l":53.095,"n":452,"o":53.34,"t":"2024-11-18T05:00:00Z","v":42444,"vw":53.259765},{"c":53.01,"h":53.16,"l":52.61,"n":705,"o":52.77,"t":"2024-11-19T05:00:00Z","v":65362,"vw":52.972348},{"c":53.14,"h":53.1999,"l":52.64,"n":499,"o":53.09,"t":"2024-11-20T05:00:00Z","v":49095,"vw":52.910941},{"c":53.87,"h":54.05,"l":53.18,"n":484,"o":53.43,"t":"2024-11-21T05:00:00Z","v":72002,"vw":53.928683},{"c":54.55,"h":54.552,"l":54,"n":378,"o":54,"t":"2024-11-22T05:00:00Z","v":26710,"vw":54.321754},{"c":55.01,"h":55.1799,"l":54.86,"n":409,"o":54.94,"t":"2024-11-25T05:00:00Z","v":32736,"vw":55.04201},{"c":54.98,"h":55.08,"l":54.775,"n":418,"o":55.03,"t":"2024-11-26T05:00:00Z","v":142804,"vw":54.945604},{"c":54.88,"h":55.23,"l":54.81,"n":472,"o":55.23,"t":"2024-11-27T05:00:00Z","v":38543,"vw":55.001757},{"c":55.08,"h":55.17,"l":54.9356,"n":191,"o":55.06,"t":"2024-11-29T05:00:00Z","v":7383,"vw":55.016014},{"c":54.72,"h":55.01,"l":54.6779,"n":499,"o":55.01,"t":"2024-12-02T05:00:00Z","v":36791,"vw":54.806255},{"c":54.52,"h":54.82,"l":54.26,"n":355,"o":54.82,"t":"2024-12-03T05:00:00Z","v":26060,"vw":54.511733},{"c":54.7,"h":54.7,"l":54.37,"n":344,"o":54.46,"t":"2024-12-04T05:00:00Z","v":24623,"vw":54.552508},{"c":54.29,"h":54.824,"l":54.26,"n":440,"o":54.76,"t":"2024-12-05T05:00:00Z","v":59777,"vw":54.389337},{"c":54.08,"h":54.5288,"l":54.02,"n":387,"o":54.5,"t":"2024-12-06T05:00:00Z","v":36933,"vw":54.152106},{"c":53.68,"h":54.125,"l":53.6263,"n":345,"o":54.1,"t":"2024-12-09T05:00:00Z","v":31440,"vw":53.738471},{"c":53.48,"h":53.66,"l":53.225,"n":315,"o":53.66,"t":"2024-12-10T05:00:00Z","v":47520,"vw":53.503147},{"c":53.45,"h":53.8,"l":53.4349,"n":417,"o":53.79,"t":"2024-12-11T05:00:00Z","v":92681,"vw":53.60934},{"c":53.16,"h":53.39,"l":53.06,"n":331,"o":53.39,"t":"2024-12-12T05:00:00Z","v":30210,"vw":53.225682},{"c":52.87,"h":53.28,"l":52.79,"n":339,"o":53.28,"t":"2024-12-13T05:00:00Z","v":37404,"vw":52.918908},{"c":52.85,"h":53.0767,"l":52.77,"n":325,"o":52.86,"t":"2024-12-16T05:00:00Z","v":65176,"vw":53.006851},{"c":52.26,"h":52.66,"l":52.14,"n":523,"o":52.5,"t":"2024-12-17T05:00:00Z","v":51841,"vw":52.319375},{"c":50.5,"h":52.35,"l":50.5,"n":539,"o":52.22,"t":"2024-12-18T05:00:00Z","v":38371,"vw":51.72194},{"c":50.44,"h":50.9811,"l":50.3463,"n":392,"o":50.96,"t":"2024-12-19T05:00:00Z","v":29848,"vw":50.570123},{"c":50.94,"h":51.279,"l":50.19,"n":450,"o":50.19,"t":"2024-12-20T05:00:00Z","v":43875,"vw":50.984839},{"c":50.75,"h":50.76,"l":50.34,"n":347,"o":50.69,"t":"2024-12-23T05:00:00Z","v":26593,"vw":50.635292},{"c":51.18,"h":51.18,"l":50.6364,"n":256,"o":50.72,"t":"2024-12-24T05:00:00Z","v":20548,"vw":51.027742},{"c":51.13,"h":51.2764,"l":50.97,"n":457,"o":50.99,"t":"2024-12-26T05:00:00Z","v":21462,"vw":51.145106},{"c":50.79,"h":51.22,"l":50.51,"n":356,"o":50.93,"t":"2024-12-27T05:00:00Z","v":93864,"vw":50.614039},{"c":50.22,"h":50.4142,"l":49.75,"n":465,"o":50.26,"t":"2024-12-30T05:00:00Z","v":64506,"vw":50.243725},{"c":50.2,"h":50.53,"l":50.05,"n":358,"o":50.41,"t":"2024-12-31T05:00:00Z","v":27420,"vw":50.178775},{"c":49.93,"h":50.6099,"l":49.73,"n":470,"o":50.49,"t":"2025-01-02T05:00:00Z","v":69232,"vw":50.013837},{"c":50.43,"h":50.5106,"l":49.96,"n":433,"o":50.05,"t":"2025-01-03T05:00:00Z","v":109724,"vw":50.284573},{"c":50.36,"h":50.884,"l":50.3,"n":525,"o":50.65,"t":"2025-01-06T05:00:00Z","v":28496,"vw":50.541213},{"c":50.26,"h":50.5801,"l":50.1041,"n":451,"o":50.58,"t":"2025-01-07T05:00:00Z","v":31746,"vw":50.372378},{"c":50.47,"h":50.5247,"l":49.8796,"n":252,"o":50.19,"t":"2025-01-08T05:00:00Z","v":40515,"vw":50.155572},{"c":49.98,"h":50.255,"l":49.85,"n":469,"o":50.15,"t":"2025-01-10T05:00:00Z","v":98162,"vw":49.955967},{"c":50.54,"h":50.5467,"l":49.62,"n":339,"o":49.63,"t":"2025-01-13T05:00:00Z","v":50195,"vw":50.080296},{"c":51.23,"h":51.2399,"l":50.7607,"n":236,"o":50.88,"t":"2025-01-14T05:00:00Z","v":27966,"vw":50.967682},{"c":51.56,"h":52.11,"l":51.48,"n":568,"o":52.11,"t":"2025-01-15T05:00:00Z","v":68738,"vw":51.675152},{"c":52.12,"h":52.14,"l":51.6137,"n":285,"o":51.62,"t":"2025-01-16T05:00:00Z","v":40283,"vw":52.045226},{"c":52.29,"h":52.51,"l":52.18,"n":308,"o":52.44,"t":"2025-01-17T05:00:00Z","v":26864,"vw":52.359307},{"c":53.2645,"h":53.2645,"l":52.72,"n":312,"o":52.72,"t":"2025-01-21T05:00:00Z","v":55910,"vw":53.133497},{"c":53.09,"h":53.3,"l":53.03,"n":258,"o":53.3,"t":"2025-01-22T05:00:00Z","v":32630,"vw":53.186017},{"c":53.23,"h":53.3942,"l":52.9758,"n":340,"o":53.17,"t":"2025-01-23T05:00:00Z","v":26749,"vw":53.25003},{"c":53.11,"h":53.3165,"l":53,"n":316,"o":53.22,"t":"2025-01-24T05:00:00Z","v":45723,"vw":53.150745},{"c":52.84,"h":52.89,"l":52.43,"n":389,"o":52.43,"t":"2025-01-27T05:00:00Z","v":74467,"vw":52.698845},{"c":52.39,"h":52.86,"l":52.28,"n":367,"o":52.86,"t":"2025-01-28T05:00:00Z","v":39495,"vw":52.458659},{"c":52.11,"h":52.54,"l":52.09,"n":313,"o":52.41,"t":"2025-01-29T05:00:00Z","v":68454,"vw":52.434546},{"c":52.7,"h":52.7577,"l":52.1497,"n":424,"o":52.26,"t":"2025-01-30T05:00:00Z","v":89890,"vw":52.444054},{"c":52.24,"h":52.86,"l":52.22,"n":1105,"o":52.71,"t":"2025-01-31T05:00:00Z","v":86041,"vw":52.513501},{"c":51.65,"h":52.0395,"l":51.11,"n":739,"o":51.28,"t":"2025-02-03T05:00:00Z","v":102151,"vw":51.454957},{"c":51.71,"h":51.9299,"l":51.67,"n":295,"o":51.8164,"t":"2025-02-04T05:00:00Z","v":28563,"vw":51.812045},{"c":51.73,"h":51.82,"l":51.41,"n":443,"o":51.82,"t":"2025-02-05T05:00:00Z","v":50293,"vw":51.69841},{"c":51.71,"h":51.7822,"l":51.3772,"n":247,"o":51.77,"t":"2025-02-06T05:00:00Z","v":18472,"vw":51.642281},{"c":51.53,"h":51.93,"l":51.42,"n":644,"o":51.66,"t":"2025-02-07T05:00:00Z","v":60554,"vw":51.589388},{"c":51.955,"h":52,"l":51.6076,"n":325,"o":51.76,"t":"2025-02-10T05:00:00Z","v":40598,"vw":51.836469},{"c":51.89,"h":51.94,"l":51.5501,"n":379,"o":51.67,"t":"2025-02-11T05:00:00Z","v":28378,"vw":51.769695},{"c":51.54,"h":51.69,"l":51.13,"n":388,"o":51.16,"t":"2025-02-12T05:00:00Z","v":26497,"vw":51.495624},{"c":51.7,"h":51.71,"l":51.4371,"n":247,"o":51.69,"t":"2025-02-13T05:00:00Z","v":57741,"vw":51.553115},{"c":51.63,"h":51.775,"l":51.564,"n":317,"o":51.74,"t":"2025-02-14T05:00:00Z","v":19428,"vw":51.661118},{"c":51.89,"h":51.99,"l":51.71,"n":360,"o":51.86,"t":"2025-02-18T05:00:00Z","v":34098,"vw":51.864886},{"c":51.94,"h":52,"l":51.67,"n":362,"o":51.73,"t":"2025-02-19T05:00:00Z","v":50032,"vw":51.865305},{"c":51.59,"h":51.79,"l":51.26,"n":353,"o":51.79,"t":"2025-02-20T05:00:00Z","v":39996,"vw":51.490601},{"c":50.56,"h":51.41,"l":50.3558,"n":712,"o":51.39,"t":"2025-02-21T05:00:00Z","v":59403,"vw":50.605437},{"c":50.41,"h":50.74,"l":50.355,"n":780,"o":50.71,"t":"2025-02-24T05:00:00Z","v":163193,"vw":50.629655},{"c":50.7,"h":50.82,"l":50.21,"n":306,"o":50.45,"t":"2025-02-25T05:00:00Z","v":83221,"vw":50.656316},{"c":50.66,"h":51.133,"l":50.64,"n":331,"o":50.81,"t":"2025-02-26T05:00:00Z","v":73952,"vw":50.999648},{"c":50.31,"h":50.99,"l":50.31,"n":472,"o":50.72,"t":"2025-02-27T05:00:00Z","v":51791,"vw":50.617114},{"c":50.94,"h":51.01,"l":50.3,"n":402,"o":50.5,"t":"2025-02-28T05:00:00Z","v":47947,"vw":50.662048},{"c":50.3,"h":51.29,"l":50.0237,"n":858,"o":51.07,"t":"2025-03-03T05:00:00Z","v":693814,"vw":51.168406},{"c":49.34,"h":50.065,"l":49.0308,"n":926,"o":49.83,"t":"2025-03-04T05:00:00Z","v":119331,"vw":49.385426},{"c":50.14,"h":50.3,"l":49.42,"n":465,"o":49.42,"t":"2025-03-05T05:00:00Z","v":46703,"vw":49.886672},{"c":49.78,"h":50.05,"l":49.4046,"n":454,"o":49.58,"t":"2025-03-06T05:00:00Z","v":49058,"vw":49.678511},{"c":50.42,"h":50.55,"l":49.48,"n":685,"o":49.48,"t":"2025-03-07T05:00:00Z","v":131361,"vw":50.133435},{"c":49.65,"h":50.54,"l":49.37,"n":785,"o":49.87,"t":"2025-03-10T04:00:00Z","v":197834,"vw":49.847489},{"c":48.76,"h":49.77,"l":48.5806,"n":617,"o":49.77,"t":"2025-03-11T04:00:00Z","v":83064,"vw":48.893152},{"c":48.58,"h":49.11,"l":48.3301,"n":450,"o":49.11,"t":"2025-03-12T04:00:00Z","v":174066,"vw":48.599629},{"c":47.97,"h":48.57,"l":47.8,"n":366,"o":48.49,"t":"2025-03-13T04:00:00Z","v":65043,"vw":48.188473},{"c":48.93,"h":48.97,"l":48.2086,"n":449,"o":48.48,"t":"2025-03-14T04:00:00Z","v":99870,"vw":48.797324},{"c":49.65,"h":49.785,"l":48.89,"n":619,"o":48.89,"t":"2025-03-17T04:00:00Z","v":80800,"vw":49.549473},{"c":49.27,"h":49.35,"l":49,"n":448,"o":49.33,"t":"2025-03-18T04:00:00Z","v":35311,"vw":49.198807},{"c":49.83,"h":49.995,"l":49.31,"n":324,"o":49.31,"t":"2025-03-19T04:00:00Z","v":32741,"vw":49.66198},{"c":49.46,"h":49.8333,"l":49.4406,"n":304,"o":49.55,"t":"2025-03-20T04:00:00Z","v":22734,"vw":49.642062},{"c":49.25,"h":49.25,"l":48.78,"n":385,"o":49.03,"t":"2025-03-21T04:00:00Z","v":42225,"vw":49.083357},{"c":50.14,"h":50.16,"l":49.61,"n":435,"o":49.61,"t":"2025-03-24T04:00:00Z","v":32455,"vw":49.959912},{"c":50.18,"h":50.3,"l":49.9,"n":352,"o":50.15,"t":"2025-03-25T04:00:00Z","v":26558,"vw":50.104477},{"c":49.93,"h":50.4625,"l":49.77,"n":324,"o":50.15,"t":"2025-03-26T04:00:00Z","v":40692,"vw":50.008332},{"c":49.64,"h":50.0499,"l":49.4888,"n":323,"o":49.9,"t":"2025-03-27T04:00:00Z","v":27413,"vw":49.777326},{"c":48.6588,"h":49.51,"l":48.5855,"n":191,"o":49.51,"t":"2025-03-28T04:00:00Z","v":17010,"vw":48.885751},{"c":48.93,"h":49.07,"l":47.8773,"n":484,"o":48.0247,"t":"2025-03-31T04:00:00Z","v":37060,"vw":48.6717},{"c":49.19,"h":49.19,"l":48.3602,"n":400,"o":48.92,"t":"2025-04-01T04:00:00Z","v":41282,"vw":48.930138},{"c":49.73,"h":49.82,"l":48.62,"n":302,"o":48.62,"t":"2025-04-02T04:00:00Z","v":30676,"vw":49.503531},{"c":46.9,"h":48.3063,"l":46.85,"n":668,"o":47.95,"t":"2025-04-03T04:00:00Z","v":74014,"vw":47.209673},{"c":44.29,"h":45.5842,"l":44.16,"n":1233,"o":45.54,"t":"2025-04-04T04:00:00Z","v":233380,"vw":44.698492},{"c":43.91,"h":45.13,"l":42.2767,"n":1335,"o":43.09,"t":"2025-04-07T04:00:00Z","v":120395,"vw":43.682967},{"c":43.34,"h":45.35,"l":42.81,"n":720,"o":45.35,"t":"2025-04-08T04:00:00Z","v":67479,"vw":44.08026},{"c":47.28,"h":47.417,"l":42.89,"n":1374,"o":42.89,"t":"2025-04-09T04:00:00Z","v":292227,"vw":43.655165},{"c":45.88,"h":46.29,"l":44.745,"n":551,"o":46.29,"t":"2025-04-10T04:00:00Z","v":101684,"vw":46.058525},{"c":46.77,"h":46.8864,"l":45.429,"n":439,"o":45.9,"t":"2025-04-11T04:00:00Z","v":71614,"vw":45.970327},{"c":47.22,"h":47.48,"l":46.83,"n":603,"o":47.43,"t":"2025-04-14T04:00:00Z","v":47477,"vw":47.207988},{"c":46.94,"h":47.5889,"l":46.9,"n":413,"o":47.17,"t":"2025-04-15T04:00:00Z","v":47394,"vw":47.138901},{"c":46.2,"h":46.92,"l":45.905,"n":733,"o":46.75,"t":"2025-04-16T04:00:00Z","v":62380,"vw":46.335166},{"c":46.51,"h":46.8783,"l":46.2453,"n":388,"o":46.36,"t":"2025-04-17T04:00:00Z","v":36751,"vw":46.570372},{"c":45.43,"h":46.1199,"l":44.94,"n":723,"o":46.03,"t":"2025-04-21T04:00:00Z","v":668819,"vw":45.241579},{"c":46.44,"h":46.56,"l":45.75,"n":850,"o":45.75,"t":"2025-04-22T04:00:00Z","v":293959,"vw":46.241772},{"c":46.88,"h":48.03,"l":46.77,"n":715,"o":47.54,"t":"2025-04-23T04:00:00Z","v":109135,"vw":47.159543},{"c":48.04,"h":48.0801,"l":46.75,"n":847,"o":46.82,"t":"2025-04-24T04:00:00Z","v":42965,"vw":47.602418},{"c":47.95,"h":48.01,"l":47.6,"n":883,"o":47.8,"t":"2025-04-25T04:00:00Z","v":44833,"vw":47.858125},{"c":48.05,"h":48.3952,"l":47.6801,"n":399,"o":47.99,"t":"2025-04-28T04:00:00Z","v":34080,"vw":47.980595},{"c":48.27,"h":48.4,"l":47.78,"n":290,"o":47.78,"t":"2025-04-29T04:00:00Z","v":34409,"vw":48.189123},{"c":48.57,"h":48.76,"l":47.4401,"n":480,"o":47.75,"t":"2025-04-30T04:00:00Z","v":55223,"vw":48.235096},{"c":48.81,"h":49.2083,"l":48.76,"n":221,"o":48.76,"t":"2025-05-01T04:00:00Z","v":13174,"vw":48.92727},{"c":49.77,"h":49.94,"l":49.48,"n":338,"o":49.48,"t":"2025-05-02T04:00:00Z","v":41632,"vw":49.807336},{"c":49.74,"h":50.03,"l":49.45,"n":428,"o":49.45,"t":"2025-05-05T04:00:00Z","v":35952,"vw":49.844026},{"c":49.16,"h":49.465,"l":49.0737,"n":349,"o":49.19,"t":"2025-05-06T04:00:00Z","v":15845,"vw":49.233779},{"c":49.47,"h":49.7055,"l":49.26,"n":227,"o":49.31,"t":"2025-05-07T04:00:00Z","v":13687,"vw":49.479533},{"c":50.37,"h":50.8,"l":49.95,"n":381,"o":49.99,"t":"2025-05-08T04:00:00Z","v":43511,"vw":50.489438},{"c":50.4,"h":50.57,"l":50.1001,"n":297,"o":50.57,"t":"2025-05-09T04:00:00Z","v":24221,"vw":50.365924},{"c":52.09,"h":52.13,"l":51.6768,"n":318,"o":52.05,"t":"2025-05-12T04:00:00Z","v":58454,"vw":51.976367},{"c":52.4,"h":52.6399,"l":52.09,"n":316,"o":52.259,"t":"2025-05-13T04:00:00Z","v":29399,"vw":52.542827},{"c":52.04,"h":52.3,"l":51.995,"n":312,"o":52.3,"t":"2025-05-14T04:00:00Z","v":33173,"vw":52.09344},{"c":52.49,"h":52.49,"l":52.03,"n":278,"o":52.07,"t":"2025-05-15T04:00:00Z","v":115340,"vw":52.372892},{"c":53.11,"h":53.11,"l":52.3438,"n":502,"o":52.5,"t":"2025-05-16T04:00:00Z","v":110462,"vw":52.713772},{"c":53.19,"h":53.234,"l":52.68,"n":406,"o":52.7,"t":"2025-05-19T04:00:00Z","v":54335,"vw":53.000976},{"c":52.89,"h":53.13,"l":52.7039,"n":449,"o":53.02,"t":"2025-05-20T04:00:00Z","v":52595,"vw":52.947577},{"c":51.78,"h":52.65,"l":51.761,"n":371,"o":52.5,"t":"2025-05-21T04:00:00Z","v":26381,"vw":52.121314},{"c":51.86,"h":52.16,"l":51.5212,"n":298,"o":51.71,"t":"2025-05-22T04:00:00Z","v":60476,"vw":51.805165},{"c":51.55,"h":51.77,"l":51.38,"n":287,"o":51.4,"t":"2025-05-23T04:00:00Z","v":29049,"vw":51.55627},{"c":52.53,"h":52.58,"l":51.9401,"n":401,"o":52.25,"t":"2025-05-27T04:00:00Z","v":86345,"vw":52.495361},{"c":52.11,"h":52.652,"l":52.11,"n":454,"o":52.59,"t":"2025-05-28T04:00:00Z","v":40656,"vw":52.299877},{"c":52.28,"h":52.42,"l":51.925,"n":388,"o":52.42,"t":"2025-05-29T04:00:00Z","v":37672,"vw":52.173564},{"c":52.28,"h":52.37,"l":51.885,"n":494,"o":52.14,"t":"2025-05-30T04:00:00Z","v":44113,"vw":52.100028},{"c":52.03,"h":52.16,"l":51.47,"n":384,"o":52.16,"t":"2025-06-02T04:00:00Z","v":25596,"vw":51.840062},{"c":52.51,"h":52.56,"l":51.99,"n":2031,"o":52.03,"t":"2025-06-03T04:00:00Z","v":280851,"vw":52.495781},{"c":52.58,"h":52.8282,"l":52.54,"n":409,"o":52.64,"t":"2025-06-04T04:00:00Z","v":46288,"vw":52.663693},{"c":52.51,"h":52.72,"l":52.32,"n":521,"o":52.72,"t":"2025-06-05T04:00:00Z","v":44999,"vw":52.466821},{"c":52.97,"h":53.0693,"l":52.7507,"n":316,"o":52.98,"t":"2025-06-06T04:00:00Z","v":28807,"vw":52.931816},{"c":52.9,"h":53.2,"l":52.78,"n":210,"o":53.07,"t":"2025-06-09T04:00:00Z","v":17437,"vw":53.017633},{"c":52.97,"h":52.97,"l":52.6657,"n":207,"o":52.9,"t":"2025-06-10T04:00:00Z","v":32039,"vw":52.873586},{"c":52.7,"h":52.97,"l":52.5801,"n":285,"o":52.97,"t":"2025-06-11T04:00:00Z","v":38897,"vw":52.726341},{"c":52.69,"h":52.7,"l":52.2736,"n":314,"o":52.2736,"t":"2025-06-12T04:00:00Z","v":134086,"vw":52.597203},{"c":52.08,"h":52.55,"l":51.99,"n":253,"o":52.27,"t":"2025-06-13T04:00:00Z","v":33068,"vw":52.184593},{"c":52.48,"h":52.68,"l":52.2713,"n":318,"o":52.41,"t":"2025-06-16T04:00:00Z","v":15405,"vw":52.510083},{"c":51.89,"h":52.3899,"l":51.8746,"n":361,"o":52.25,"t":"2025-06-17T04:00:00Z","v":20442,"vw":52.13635},{"c":51.81,"h":52.2599,"l":51.78,"n":346,"o":51.97,"t":"2025-06-18T04:00:00Z","v":54021,"vw":52.000007},{"c":51.78,"h":52.22,"l":51.7145,"n":200,"o":52.17,"t":"2025-06-20T04:00:00Z","v":17059,"vw":51.95583},{"c":52.43,"h":52.49,"l":51.48,"n":320,"o":51.75,"t":"2025-06-23T04:00:00Z","v":30387,"vw":52.127865},{"c":52.9,"h":52.98,"l":52.5,"n":446,"o":52.79,"t":"2025-06-24T04:00:00Z","v":50133,"vw":52.828559},{"c":52.4,"h":52.93,"l":52.285,"n":334,"o":52.93,"t":"2025-06-25T04:00:00Z","v":115466,"vw":52.396957},{"c":52.87,"h":52.96,"l":52.48,"n":434,"o":52.6,"t":"2025-06-26T04:00:00Z","v":43327,"vw":52.809458},{"c":53.3,"h":53.5896,"l":52.93,"n":266,"o":53.09,"t":"2025-06-27T04:00:00Z","v":23811,"vw":53.273336},{"c":53.53,"h":53.555,"l":53.2,"n":411,"o":53.38,"t":"2025-06-30T04:00:00Z","v":95033,"vw":53.353637},{"c":54.2,"h":54.3799,"l":53.395,"n":359,"o":53.44,"t":"2025-07-01T04:00:00Z","v":83687,"vw":54.157076},{"c":54.32,"h":54.32,"l":53.94,"n":352,"o":54.14,"t":"2025-07-02T04:00:00Z","v":52177,"vw":54.122514},{"c":54.7,"h":54.72,"l":54.45,"n":277,"o":54.45,"t":"2025-07-03T04:00:00Z","v":118370,"vw":54.620577},{"c":54.29,"h":54.77,"l":53.97,"n":658,"o":54.62,"t":"2025-07-07T04:00:00Z","v":63827,"vw":54.499664},{"c":54.42,"h":54.615,"l":54.25,"n":735,"o":54.26,"t":"2025-07-08T04:00:00Z","v":92639,"vw":54.426204},{"c":54.76,"h":54.78,"l":54.24,"n":398,"o":54.66,"t":"2025-07-09T04:00:00Z","v":54971,"vw":54.626792},{"c":55.3,"h":55.54,"l":54.89,"n":491,"o":54.89,"t":"2025-07-10T04:00:00Z","v":109635,"vw":55.337111},{"c":54.86,"h":55.01,"l":54.74,"n":522,"o":54.96,"t":"2025-07-11T04:00:00Z","v":110486,"vw":54.885465},{"c":55.03,"h":55.07,"l":54.6726,"n":328,"o":54.87,"t":"2025-07-14T04:00:00Z","v":29175,"vw":54.918685},{"c":54.38,"h":55.12,"l":54.37,"n":311,"o":55.12,"t":"2025-07-15T04:00:00Z","v":30268,"vw":54.604212},{"c":54.52,"h":54.59,"l":53.81,"n":331,"o":54.4394,"t":"2025-07-16T04:00:00Z","v":32086,"vw":54.356375},{"c":55.32,"h":55.34,"l":54.69,"n":402,"o":54.69,"t":"2025-07-17T04:00:00Z","v":54213,"vw":55.174008},{"c":55.15,"h":55.295,"l":54.89,"n":310,"o":55.295,"t":"2025-07-18T04:00:00Z","v":77015,"vw":55.130702},{"c":54.77,"h":55.33,"l":54.71,"n":565,"o":55.33,"t":"2025-07-21T04:00:00Z","v":81558,"vw":55.144939},{"c":55.215,"h":55.27,"l":54.672,"n":242,"o":54.72,"t":"2025-07-22T04:00:00Z","v":22963,"vw":55.005012},{"c":55.96,"h":55.9605,"l":55.6,"n":510,"o":55.6,"t":"2025-07-23T04:00:00Z","v":48934,"vw":55.887802},{"c":55.9,"h":56.2078,"l":55.77,"n":1493,"o":55.84,"t":"2025-07-24T04:00:00Z","v":334064,"vw":55.837195},{"c":56.33,"h":56.33,"l":55.86,"n":641,"o":56.11,"t":"2025-07-25T04:00:00Z","v":82764,"vw":56.01985},{"c":56.01,"h":56.38,"l":55.9452,"n":293,"o":56.38,"t":"2025-07-28T04:00:00Z","v":99075,"vw":56.010444},{"c":55.43,"h":55.99,"l":55.24,"n":557,"o":55.99,"t":"2025-07-29T04:00:00Z","v":46181,"vw":55.36494},{"c":54.94,"h":55.42,"l":54.6518,"n":360,"o":55.42,"t":"2025-07-30T04:00:00Z","v":38111,"vw":54.893641},{"c":55.22,"h":55.53,"l":54.77,"n":491,"o":54.77,"t":"2025-07-31T04:00:00Z","v":89332,"vw":55.307582},{"c":54.28,"h":54.64,"l":53.74,"n":528,"o":54.5,"t":"2025-08-01T04:00:00Z","v":58289,"vw":54.124547},{"c":54.72,"h":54.735,"l":54.3745,"n":249,"o":54.48,"t":"2025-08-04T04:00:00Z","v":44202,"vw":54.626994},{"c":54.93,"h":55.025,"l":54.58,"n":449,"o":54.75,"t":"2025-08-05T04:00:00Z","v":46500,"vw":54.838869},{"c":54.91,"h":54.99,"l":54.53,"n":235,"o":54.95,"t":"2025-08-06T04:00:00Z","v":21912,"vw":54.80668},{"c":54.85,"h":55.265,"l":54.6335,"n":220,"o":55.23,"t":"2025-08-07T04:00:00Z","v":20530,"vw":54.853851},{"c":54.82,"h":55.124,"l":54.77,"n":242,"o":55,"t":"2025-08-08T04:00:00Z","v":28061,"vw":54.895631},{"c":54.65,"h":54.88,"l":54.4942,"n":287,"o":54.88,"t":"2025-08-11T04:00:00Z","v":24120,"vw":54.617011},{"c":55.46,"h":55.46,"l":54.8007,"n":248,"o":54.81,"t":"2025-08-12T04:00:00Z","v":18886,"vw":55.332114},{"c":56.21,"h":56.21,"l":55.39,"n":347,"o":55.65,"t":"2025-08-13T04:00:00Z","v":51396,"vw":55.873029},{"c":55.57,"h":55.75,"l":55.425,"n":260,"o":55.74,"t":"2025-08-14T04:00:00Z","v":16932,"vw":55.597591},{"c":55.31,"h":55.75,"l":55.24,"n":306,"o":55.75,"t":"2025-08-15T04:00:00Z","v":26506,"vw":55.356934},{"c":55.61,"h":55.665,"l":55.42,"n":264,"o":55.42,"t":"2025-08-18T04:00:00Z","v":21693,"vw":55.5728},{"c":55.93,"h":56.1199,"l":55.6,"n":319,"o":55.6,"t":"2025-08-19T04:00:00Z","v":32433,"vw":55.81617},{"c":55.59,"h":55.98,"l":55.48,"n":452,"o":55.94,"t":"2025-08-20T04:00:00Z","v":41762,"vw":55.659955},{"c":55.4,"h":55.575,"l":55.2991,"n":252,"o":55.49,"t":"2025-08-21T04:00:00Z","v":18763,"vw":55.429982},{"c":56.634,"h":56.8309,"l":55.8493,"n":295,"o":55.8493,"t":"2025-08-22T04:00:00Z","v":52257,"vw":56.636551},{"c":55.98,"h":56.6,"l":55.98,"n":389,"o":56.47,"t":"2025-08-25T04:00:00Z","v":31077,"vw":56.243946},{"c":56.33,"h":56.342,"l":56.0058,"n":254,"o":56.0058,"t":"2025-08-26T04:00:00Z","v":28463,"vw":56.182791},{"c":56.38,"h":56.4509,"l":56.28,"n":396,"o":56.35,"t":"2025-08-27T04:00:00Z","v":37085,"vw":56.378405},{"c":56.3,"h":56.61,"l":56.1,"n":319,"o":56.61,"t":"2025-08-28T04:00:00Z","v":43352,"vw":56.261263},{"c":55.89,"h":56.34,"l":55.81,"n":313,"o":56.31,"t":"2025-08-29T04:00:00Z","v":30941,"vw":55.979899},{"c":55.35,"h":55.4007,"l":55.015,"n":366,"o":55.39,"t":"2025-09-02T04:00:00Z","v":27914,"vw":55.164781},{"c":55.115,"h":55.4598,"l":54.89,"n":365,"o":55.3001,"t":"2025-09-03T04:00:00Z","v":61613,"vw":55.046745},{"c":55.75,"h":55.81,"l":55.09,"n":490,"o":55.19,"t":"2025-09-04T04:00:00Z","v":112561,"vw":55.539581},{"c":55.79,"h":56.1,"l":55.34,"n":582,"o":55.8,"t":"2025-09-05T04:00:00Z","v":121771,"vw":55.697383},{"c":55.92,"h":55.949,"l":55.4447,"n":471,"o":55.89,"t":"2025-09-08T04:00:00Z","v":72077,"vw":55.728939},{"c":55.35,"h":55.79,"l":55.1001,"n":437,"o":55.79,"t":"2025-09-09T04:00:00Z","v":24113,"vw":55.256297},{"c":55.61,"h":55.865,"l":55.42,"n":622,"o":55.42,"t":"2025-09-10T04:00:00Z","v":55962,"vw":55.568339},{"c":56.53,"h":56.54,"l":55.63,"n":496,"o":55.63,"t":"2025-09-11T04:00:00Z","v":39931,"vw":56.370982},{"c":55.94,"h":56.4899,"l":55.89,"n":457,"o":56.4899,"t":"2025-09-12T04:00:00Z","v":37565,"vw":56.088855},{"c":55.99,"h":56.1801,"l":55.92,"n":273,"o":56.09,"t":"2025-09-15T04:00:00Z","v":30641,"vw":55.997369},{"c":55.77,"h":56.01,"l":55.55,"n":450,"o":56.01,"t":"2025-09-16T04:00:00Z","v":35673,"vw":55.700444},{"c":55.5858,"h":56.3301,"l":55.33,"n":404,"o":55.8,"t":"2025-09-17T04:00:00Z","v":31997,"vw":55.748734},{"c":56.04,"h":56.1642,"l":55.71,"n":639,"o":55.73,"t":"2025-09-18T04:00:00Z","v":45263,"vw":56.025134},{"c":55.92,"h":56.25,"l":55.648,"n":315,"o":56.25,"t":"2025-09-19T04:00:00Z","v":22379,"vw":55.885048},{"c":55.76,"h":55.8799,"l":55.44,"n":307,"o":55.57,"t":"2025-09-22T04:00:00Z","v":25090,"vw":55.660671},{"c":55.77,"h":56.21,"l":55.565,"n":673,"o":55.91,"t":"2025-09-23T04:00:00Z","v":22814,"vw":55.772074},{"c":55.396,"h":55.8595,"l":55.396,"n":196,"o":55.74,"t":"2025-09-24T04:00:00Z","v":18688,"vw":55.584034},{"c":55.05,"h":55.18,"l":54.94,"n":432,"o":55.18,"t":"2025-09-25T04:00:00Z","v":36128,"vw":55.070439},{"c":55.54,"h":55.6978,"l":55.29,"n":224,"o":55.29,"t":"2025-09-26T04:00:00Z","v":23870,"vw":55.507661},{"c":55.784,"h":56,"l":55.6208,"n":299,"o":56,"t":"2025-09-29T04:00:00Z","v":22043,"vw":55.763305},{"c":56.1,"h":56.115,"l":55.61,"n":274,"o":55.61,"t":"2025-09-30T04:00:00Z","v":14835,"vw":55.809712},{"c":55.97,"h":56.06,"l":55.74,"n":662,"o":55.74,"t":"2025-10-01T04:00:00Z","v":134483,"vw":55.957596},{"c":56.15,"h":56.28,"l":55.76,"n":749,"o":56.01,"t":"2025-10-02T04:00:00Z","v":140240,"vw":55.953803},{"c":56.28,"h":56.65,"l":56.15,"n":981,"o":56.24,"t":"2025-10-03T04:00:00Z","v":147725,"vw":56.342933},{"c":56.39,"h":56.54,"l":56.153,"n":225,"o":56.54,"t":"2025-10-06T04:00:00Z","v":14724,"vw":56.414301},{"c":56.04,"h":56.58,"l":55.93,"n":202,"o":56.56,"t":"2025-10-07T04:00:00Z","v":19174,"vw":56.363969},{"c":56.49,"h":56.5429,"l":55.9,"n":210,"o":55.9,"t":"2025-10-08T04:00:00Z","v":24531,"vw":56.411064},{"c":55.67,"h":56.5,"l":55.61,"n":229,"o":56.5,"t":"2025-10-09T04:00:00Z","v":19865,"vw":55.893692},{"c":54.4,"h":56,"l":54.4,"n":866,"o":55.85,"t":"2025-10-10T04:00:00Z","v":142298,"vw":54.811839},{"c":54.79,"h":55.05,"l":54.67,"n":345,"o":54.83,"t":"2025-10-13T04:00:00Z","v":139054,"vw":54.940156},{"c":55.63,"h":55.81,"l":54.3,"n":396,"o":54.3,"t":"2025-10-14T04:00:00Z","v":32662,"vw":55.083228},{"c":55.4326,"h":56.07,"l":55.2874,"n":308,"o":55.86,"t":"2025-10-15T04:00:00Z","v":35516,"vw":55.733324},{"c":55.23,"h":55.68,"l":54.99,"n":255,"o":55.68,"t":"2025-10-16T04:00:00Z","v":29629,"vw":55.34699},{"c":55.28,"h":55.41,"l":55.0621,"n":782,"o":55.26,"t":"2025-10-17T04:00:00Z","v":489711,"vw":55.142521},{"c":55.98,"h":56.09,"l":55.63,"n":899,"o":55.66,"t":"2025-10-20T04:00:00Z","v":426118,"vw":55.804343},{"c":56.52,"h":56.6926,"l":55.9,"n":638,"o":55.96,"t":"2025-10-21T04:00:00Z","v":155663,"vw":56.561253},{"c":55.58,"h":56.52,"l":55.57,"n":1007,"o":56.52,"t":"2025-10-22T04:00:00Z","v":258406,"vw":55.64736},{"c":56.055,"h":56.13,"l":55.69,"n":662,"o":55.74,"t":"2025-10-23T04:00:00Z","v":66278,"vw":55.910999},{"c":56.18,"h":56.51,"l":56.16,"n":675,"o":56.5,"t":"2025-10-24T04:00:00Z","v":70133,"vw":56.275432},{"c":56.39,"h":56.5369,"l":56.1833,"n":682,"o":56.46,"t":"2025-10-27T04:00:00Z","v":143533,"vw":56.33629},{"c":55.99,"h":56.49,"l":55.98,"n":801,"o":56.38,"t":"2025-10-28T04:00:00Z","v":384127,"vw":56.274649},{"c":55.7355,"h":56.32,"l":55.57,"n":329,"o":55.91,"t":"2025-10-29T04:00:00Z","v":190888,"vw":55.753131},{"c":55.75,"h":56.65,"l":55.6,"n":441,"o":55.6,"t":"2025-10-30T04:00:00Z","v":38461,"vw":56.142996},{"c":55.94,"h":56.13,"l":55.64,"n":588,"o":55.64,"t":"2025-10-31T04:00:00Z","v":68654,"vw":55.959699},{"c":55.58,"h":55.86,"l":55.2,"n":384,"o":55.86,"t":"2025-11-03T05:00:00Z","v":219346,"vw":55.57953},{"c":55.3,"h":55.4299,"l":55.13,"n":483,"o":55.31,"t":"2025-11-04T05:00:00Z","v":59488,"vw":55.273996},{"c":55.59,"h":55.9,"l":55.06,"n":544,"o":55.19,"t":"2025-11-05T05:00:00Z","v":49004,"vw":55.628357},{"c":55.155,"h":55.68,"l":55.12,"n":636,"o":55.68,"t":"2025-11-06T05:00:00Z","v":503555,"vw":55.342436},{"c":55.52,"h":55.62,"l":54.92,"n":444,"o":54.94,"t":"2025-11-07T05:00:00Z","v":55904,"vw":55.264471},{"c":55.71,"h":55.8618,"l":55.165,"n":582,"o":55.8,"t":"2025-11-10T05:00:00Z","v":137810,"vw":55.667555},{"c":55.785,"h":55.98,"l":55.52,"n":349,"o":55.83,"t":"2025-11-11T05:00:00Z","v":43524,"vw":55.726106},{"c":55.91,"h":56.2999,"l":55.81,"n":430,"o":55.81,"t":"2025-11-12T05:00:00Z","v":201479,"vw":56.006507},{"c":55.103,"h":55.74,"l":55.06,"n":480,"o":55.74,"t":"2025-11-13T05:00:00Z","v":92428,"vw":55.175384},{"c":54.8722,"h":55.22,"l":54.74,"n":276,"o":54.74,"t":"2025-11-14T05:00:00Z","v":24541,"vw":55.026707},{"c":54.19,"h":54.91,"l":54.1132,"n":790,"o":54.79,"t":"2025-11-17T05:00:00Z","v":197532,"vw":54.335311},{"c":54.12,"h":54.395,"l":53.9083,"n":1097,"o":53.96,"t":"2025-11-18T05:00:00Z","v":245294,"vw":54.248504},{"c":54.12,"h":54.37,"l":54.04,"n":523,"o":54.15,"t":"2025-11-19T05:00:00Z","v":140088,"vw":54.156194},{"c":53.47,"h":54.92,"l":53.465,"n":846,"o":54.83,"t":"2025-11-20T05:00:00Z","v":98192,"vw":53.777093},{"c":54.57,"h":54.825,"l":53.48,"n":717,"o":53.78,"t":"2025-11-21T05:00:00Z","v":154243,"vw":54.583451},{"c":54.58,"h":54.86,"l":54.2861,"n":521,"o":54.63,"t":"2025-11-24T05:00:00Z","v":62082,"vw":54.722237},{"c":55.54,"h":55.66,"l":54.73,"n":430,"o":54.77,"t":"2025-11-25T05:00:00Z","v":85964,"vw":55.56267},{"c":55.81,"h":56.04,"l":55.58,"n":344,"o":55.58,"t":"2025-11-26T05:00:00Z","v":28178,"vw":55.882627},{"c":55.995,"h":56.13,"l":55.8999,"n":138,"o":55.9,"t":"2025-11-28T05:00:00Z","v":8829,"vw":56.045734},{"c":55.49,"h":56.05,"l":55.47,"n":557,"o":55.53,"t":"2025-12-01T05:00:00Z","v":63454,"vw":55.853927},{"c":55.81,"h":55.94,"l":55.38,"n":317,"o":55.7,"t":"2025-12-02T05:00:00Z","v":28088,"vw":55.658723},{"c":56.43,"h":56.44,"l":55.8677,"n":227,"o":55.96,"t":"2025-12-03T05:00:00Z","v":25093,"vw":56.30337},{"c":56.595,"h":56.82,"l":56.41,"n":277,"o":56.41,"t":"2025-12-04T05:00:00Z","v":22931,"vw":56.625009},{"c":56.545,"h":56.72,"l":56.39,"n":740,"o":56.61,"t":"2025-12-05T05:00:00Z","v":156056,"vw":56.559792},{"c":56.32,"h":56.61,"l":56.2773,"n":550,"o":56.61,"t":"2025-12-08T05:00:00Z","v":154635,"vw":56.388129},{"c":55.89,"h":56.4799,"l":55.89,"n":414,"o":56.21,"t":"2025-12-09T05:00:00Z","v":56287,"vw":56.104807},{"c":57.06,"h":57.26,"l":56,"n":649,"o":56,"t":"2025-12-10T05:00:00Z","v":173785,"vw":56.823971},{"c":57.7,"h":57.81,"l":57.2,"n":1238,"o":57.245,"t":"2025-12-11T05:00:00Z","v":3232423,"vw":57.757762},{"c":57.27,"h":58.05,"l":57.1701,"n":733,"o":57.99,"t":"2025-12-12T05:00:00Z","v":277457,"vw":57.283072},{"c":57.35,"h":57.65,"l":57.13,"n":996,"o":57.65,"t":"2025-12-15T05:00:00Z","v":241150,"vw":57.293293},{"c":56.96,"h":57.42,"l":56.75,"n":438,"o":57.37,"t":"2025-12-16T05:00:00Z","v":59823,"vw":57.052606},{"c":56.4,"h":57.2698,"l":56.37,"n":653,"o":56.86,"t":"2025-12-17T05:00:00Z","v":85456,"vw":56.668555},{"c":56.62,"h":57.08,"l":56.56,"n":856,"o":56.86,"t":"2025-12-18T05:00:00Z","v":115087,"vw":56.747501},{"c":56.97,"h":57.08,"l":56.6509,"n":708,"o":56.75,"t":"2025-12-19T05:00:00Z","v":288937,"vw":56.92072},{"c":57.54,"h":57.55,"l":57.1,"n":976,"o":57.14,"t":"2025-12-22T05:00:00Z","v":176060,"vw":57.432584},{"c":57.43,"h":57.6,"l":57.31,"n":397,"o":57.51,"t":"2025-12-23T05:00:00Z","v":87331,"vw":57.431525},{"c":57.58,"h":57.7,"l":57.45,"n":244,"o":57.46,"t":"2025-12-24T05:00:00Z","v":24057,"vw":57.600638},{"c":57.51,"h":57.63,"l":57.35,"n":449,"o":57.5,"t":"2025-12-26T05:00:00Z","v":47037,"vw":57.489523},{"c":57.41,"h":57.62,"l":57.28,"n":611,"o":57.51,"t":"2025-12-29T05:00:00Z","v":64972,"vw":57.373129},{"c":57.15,"h":57.417,"l":57.15,"n":647,"o":57.33,"t":"2025-12-30T05:00:00Z","v":65353,"vw":57.271577},{"c":56.63,"h":57.21,"l":56.63,"n":373,"o":57.21,"t":"2025-12-31T05:00:00Z","v":46584,"vw":56.907949},{"c":57.37,"h":57.42,"l":56.51,"n":552,"o":56.78,"t":"2026-01-02T05:00:00Z","v":69733,"vw":57.184764},{"c":58.18,"h":58.44,"l":57.45,"n":628,"o":57.45,"t":"2026-01-05T05:00:00Z","v":72631,"vw":58.246273},{"c":58.93,"h":58.9708,"l":57.82,"n":443,"o":57.88,"t":"2026-01-06T05:00:00Z","v":35979,"vw":58.420939},{"c":57.96,"h":59.03,"l":57.945,"n":422,"o":59.03,"t":"2026-01-07T05:00:00Z","v":45334,"vw":58.365405},{"c":58.73,"h":58.9193,"l":58.19,"n":356,"o":58.19,"t":"2026-01-08T05:00:00Z","v":36786,"vw":58.729718},{"c":59.52,"h":59.59,"l":58.94,"n":498,"o":58.94,"t":"2026-01-09T05:00:00Z","v":52590,"vw":59.357006},{"c":59.71,"h":59.75,"l":59.35,"n":1059,"o":59.36,"t":"2026-01-12T05:00:00Z","v":139146,"vw":59.5898},{"c":59.91,"h":60.14,"l":59.72,"n":943,"o":59.98,"t":"2026-01-13T05:00:00Z","v":447420,"vw":59.909222},{"c":60,"h":60.09,"l":59.51,"n":881,"o":59.9,"t":"2026-01-14T05:00:00Z","v":215114,"vw":59.918373},{"c":60.66,"h":60.6835,"l":60.25,"n":742,"o":60.39,"t":"2026-01-15T05:00:00Z","v":100882,"vw":60.5386},{"c":60.855,"h":60.98,"l":60.67,"n":767,"o":60.72,"t":"2026-01-16T05:00:00Z","v":151647,"vw":60.851282},{"c":59.625,"h":60.26,"l":59.52,"n":654,"o":60.07,"t":"2026-01-20T05:00:00Z","v":54737,"vw":59.908231},{"c":60.85,"h":61.07,"l":60.04,"n":913,"o":60.08,"t":"2026-01-21T05:00:00Z","v":290329,"vw":60.397597},{"c":60.78,"h":61.08,"l":60.67,"n":846,"o":61.08,"t":"2026-01-22T05:00:00Z","v":102588,"vw":60.881917},{"c":60.3,"h":60.94,"l":60.1945,"n":584,"o":60.69,"t":"2026-01-23T05:00:00Z","v":60656,"vw":60.421818},{"c":60.26,"h":60.4,"l":60.0765,"n":464,"o":60.28,"t":"2026-01-26T05:00:00Z","v":41345,"vw":60.231755},{"c":60.24,"h":60.46,"l":60.125,"n":485,"o":60.32,"t":"2026-01-27T05:00:00Z","v":48399,"vw":60.312989},{"c":59.9,"h":60.3,"l":59.66,"n":3178,"o":60.03,"t":"2026-01-28T05:00:00Z","v":271014,"vw":59.947315},{"c":60.24,"h":60.47,"l":59.75,"n":557,"o":60.29,"t":"2026-01-29T05:00:00Z","v":51215,"vw":60.103433},{"c":59.98,"h":60.24,"l":59.45,"n":908,"o":59.9,"t":"2026-01-30T05:00:00Z","v":746958,"vw":59.935431},{"c":60.72,"h":60.72,"l":59.97,"n":511,"o":59.97,"t":"2026-02-02T05:00:00Z","v":46024,"vw":60.528275},{"c":61.13,"h":61.5,"l":60.46,"n":686,"o":60.69,"t":"2026-02-03T05:00:00Z","v":78455,"vw":60.927723},{"c":61.87,"h":62,"l":61.3693,"n":1045,"o":61.39,"t":"2026-02-04T05:00:00Z","v":267151,"vw":61.774973},{"c":61.36,"h":61.67,"l":61.23,"n":537,"o":61.57,"t":"2026-02-05T05:00:00Z","v":37494,"vw":61.417046},{"c":62.95,"h":63.02,"l":62.04,"n":2031,"o":62.04,"t":"2026-02-06T05:00:00Z","v":350741,"vw":62.808264},{"c":63.04,"h":63.21,"l":62.68,"n":692,"o":62.88,"t":"2026-02-09T05:00:00Z","v":64923,"vw":63.021547},{"c":63.19,"h":63.6,"l":62.95,"n":704,"o":63.01,"t":"2026-02-10T05:00:00Z","v":84706,"vw":63.268309},{"c":63.34,"h":64.02,"l":63.2,"n":790,"o":63.71,"t":"2026-02-11T05:00:00Z","v":70656,"vw":63.479385},{"c":62.17,"h":64.16,"l":61.965,"n":1225,"o":63.68,"t":"2026-02-12T05:00:00Z","v":1342182,"vw":62.465976},{"c":62.84,"h":63.25,"l":62.185,"n":2078,"o":62.35,"t":"2026-02-13T05:00:00Z","v":260981,"vw":63.037563},{"c":63,"h":63.25,"l":62.52,"n":832,"o":62.82,"t":"2026-02-17T05:00:00Z","v":1238750,"vw":63.056514},{"c":63.16,"h":63.39,"l":62.9011,"n":2256,"o":62.95,"t":"2026-02-18T05:00:00Z","v":1157780,"vw":63.197846},{"c":63.33,"h":63.57,"l":63.04,"n":1510,"o":63.19,"t":"2026-02-19T05:00:00Z","v":320561,"vw":63.272701},{"c":63.65,"h":63.84,"l":63.045,"n":1315,"o":63.24,"t":"2026-02-20T05:00:00Z","v":308838,"vw":63.52848},{"c":62.58,"h":63.49,"l":62.46,"n":842,"o":63.4,"t":"2026-02-23T05:00:00Z","v":99659,"vw":62.742205},{"c":63.34,"h":63.455,"l":62.5422,"n":551,"o":62.69,"t":"2026-02-24T05:00:00Z","v":50659,"vw":63.217206},{"c":62.78,"h":63.72,"l":62.36,"n":1284,"o":63.72,"t":"2026-02-25T05:00:00Z","v":209679,"vw":62.757239},{"c":63.51,"h":63.61,"l":62.6,"n":768,"o":62.97,"t":"2026-02-26T05:00:00Z","v":76833,"vw":63.097233},{"c":63.55,"h":63.57,"l":62.87,"n":1051,"o":63.1,"t":"2026-02-27T05:00:00Z","v":159554,"vw":63.194098},{"c":63.93,"h":64.1,"l":63.075,"n":1225,"o":63.17,"t":"2026-03-02T05:00:00Z","v":306483,"vw":63.695901},{"c":63.02,"h":63.27,"l":61.91,"n":1670,"o":62.97,"t":"2026-03-03T05:00:00Z","v":220462,"vw":62.863132},{"c":63.01,"h":63.31,"l":62.71,"n":645,"o":63.31,"t":"2026-03-04T05:00:00Z","v":117652,"vw":63.102353},{"c":61.77,"h":62.74,"l":61.21,"n":903,"o":62.74,"t":"2026-03-05T05:00:00Z","v":110886,"vw":61.815811},{"c":60.77,"h":60.88,"l":60.19,"n":868,"o":60.88,"t":"2026-03-06T05:00:00Z","v":112892,"vw":60.504156},{"c":61.03,"h":61.16,"l":59.195,"n":1680,"o":60.02,"t":"2026-03-09T04:00:00Z","v":173878,"vw":59.818469},{"c":60.35,"h":61.255,"l":60.31,"n":518,"o":60.87,"t":"2026-03-10T04:00:00Z","v":41262,"vw":60.82852},{"c":60.12,"h":60.34,"l":59.901,"n":378,"o":60.34,"t":"2026-03-11T04:00:00Z","v":48772,"vw":60.095323},{"c":58.58,"h":59.51,"l":58.54,"n":443,"o":59.5,"t":"2026-03-12T04:00:00Z","v":39863,"vw":59.066245},{"c":58.47,"h":59.05,"l":58.23,"n":481,"o":58.96,"t":"2026-03-13T04:00:00Z","v":1284366,"vw":58.475444},{"c":58.9,"h":59.28,"l":58.73,"n":318,"o":58.97,"t":"2026-03-16T04:00:00Z","v":275636,"vw":59.001311},{"c":59.15,"h":59.425,"l":58.7,"n":991,"o":59.29,"t":"2026-03-17T04:00:00Z","v":273118,"vw":59.155893},{"c":58.54,"h":59.24,"l":58.51,"n":438,"o":58.9,"t":"2026-03-18T04:00:00Z","v":35846,"vw":58.99777},{"c":58.38,"h":58.69,"l":57.77,"n":839,"o":58.01,"t":"2026-03-19T04:00:00Z","v":153266,"vw":58.038648},{"c":57.54,"h":58.325,"l":57.23,"n":1353,"o":58.29,"t":"2026-03-20T04:00:00Z","v":198960,"vw":57.544781},{"c":58.04,"h":59.135,"l":58.035,"n":909,"o":58.5,"t":"2026-03-23T04:00:00Z","v":123951,"vw":58.530114},{"c":58.25,"h":58.44,"l":57.43,"n":440,"o":57.56,"t":"2026-03-24T04:00:00Z","v":58274,"vw":58.287881},{"c":58.55,"h":59.0799,"l":58.09,"n":753,"o":58.94,"t":"2026-03-25T04:00:00Z","v":137834,"vw":58.480753},{"c":57.34,"h":58.57,"l":57.25,"n":508,"o":58.02,"t":"2026-03-26T04:00:00Z","v":46012,"vw":57.940127},{"c":56.55,"h":57.25,"l":56.45,"n":617,"o":57.17,"t":"2026-03-27T04:00:00Z","v":53998,"vw":56.917325},{"c":55.91,"h":57.05,"l":55.775,"n":772,"o":57.05,"t":"2026-03-30T04:00:00Z","v":96995,"vw":56.298098},{"c":57.58,"h":57.66,"l":56.3999,"n":907,"o":56.63,"t":"2026-03-31T04:00:00Z","v":198717,"vw":57.249274},{"c":58.22,"h":58.65,"l":57.95,"n":1045,"o":57.95,"t":"2026-04-01T04:00:00Z","v":194170,"vw":58.469553},{"c":57.99,"h":58.685,"l":57.07,"n":626,"o":57.26,"t":"2026-04-02T04:00:00Z","v":78149,"vw":57.557028},{"c":58.21,"h":58.21,"l":57.6501,"n":510,"o":57.87,"t":"2026-04-06T04:00:00Z","v":44873,"vw":58.002347},{"c":57.96,"h":58.06,"l":57.5101,"n":453,"o":57.91,"t":"2026-04-07T04:00:00Z","v":52670,"vw":57.643834},{"c":60.03,"h":60.23,"l":59.64,"n":632,"o":59.88,"t":"2026-04-08T04:00:00Z","v":54023,"vw":59.967083},{"c":60.42,"h":60.73,"l":59.74,"n":469,"o":59.74,"t":"2026-04-09T04:00:00Z","v":135130,"vw":60.414718},{"c":60.05,"h":60.49,"l":60,"n":409,"o":60.49,"t":"2026-04-10T04:00:00Z","v":41241,"vw":60.296848},{"c":60.62,"h":60.64,"l":59.78,"n":503,"o":59.84,"t":"2026-04-13T04:00:00Z","v":60824,"vw":60.24206},{"c":60.87,"h":61.102,"l":60.45,"n":1128,"o":60.77,"t":"2026-04-14T04:00:00Z","v":134393,"vw":60.887032},{"c":59.98,"h":60.77,"l":59.695,"n":559,"o":60.77,"t":"2026-04-15T04:00:00Z","v":68973,"vw":60.00499},{"c":60.01,"h":60.3866,"l":59.83,"n":487,"o":60.08,"t":"2026-04-16T04:00:00Z","v":57529,"vw":60.115463},{"c":61.15,"h":61.8,"l":60.78,"n":430,"o":60.78,"t":"2026-04-17T04:00:00Z","v":100981,"vw":61.507492},{"c":61.47,"h":61.5302,"l":60.8,"n":413,"o":61.03,"t":"2026-04-20T04:00:00Z","v":56615,"vw":61.367704},{"c":60.885,"h":61.78,"l":60.8,"n":585,"o":61.49,"t":"2026-04-21T04:00:00Z","v":96208,"vw":61.045813},{"c":60.539,"h":61.4,"l":60.39,"n":341,"o":61.4,"t":"2026-04-22T04:00:00Z","v":19756,"vw":60.594757},{"c":61.44,"h":61.65,"l":60.73,"n":596,"o":60.73,"t":"2026-04-23T04:00:00Z","v":122439,"vw":61.418544},{"c":60.93,"h":61.45,"l":60.825,"n":469,"o":61.45,"t":"2026-04-24T04:00:00Z","v":2809744,"vw":61.083867},{"c":61.11,"h":61.2,"l":60.96,"n":489,"o":61.01,"t":"2026-04-27T04:00:00Z","v":151787,"vw":61.082209},{"c":60.45,"h":60.475,"l":60.1,"n":445,"o":60.29,"t":"2026-04-28T04:00:00Z","v":36932,"vw":60.352297},{"c":60.3,"h":60.7901,"l":60.13,"n":581,"o":60.74,"t":"2026-04-29T04:00:00Z","v":54521,"vw":60.29739},{"c":61.4,"h":61.45,"l":60.7,"n":941,"o":60.7,"t":"2026-04-30T04:00:00Z","v":187802,"vw":61.133656},{"c":60.87,"h":61.67,"l":60.84,"n":436,"o":61.67,"t":"2026-05-01T04:00:00Z","v":38071,"vw":61.039881},{"c":60.01,"h":60.82,"l":59.92,"n":696,"o":60.68,"t":"2026-05-04T04:00:00Z","v":105043,"vw":60.131898},{"c":60.48,"h":60.635,"l":60.175,"n":465,"o":60.43,"t":"2026-05-05T04:00:00Z","v":33638,"vw":60.484404},{"c":61.66,"h":61.83,"l":61.045,"n":431,"o":61.34,"t":"2026-05-06T04:00:00Z","v":34387,"vw":61.558281},{"c":61.02,"h":62,"l":60.915,"n":2700,"o":62,"t":"2026-05-07T04:00:00Z","v":289789,"vw":61.041627},{"c":60.75,"h":61.27,"l":60.645,"n":426,"o":61.27,"t":"2026-05-08T04:00:00Z","v":44816,"vw":60.92802},{"c":60.72,"h":60.8499,"l":60.535,"n":553,"o":60.7,"t":"2026-05-11T04:00:00Z","v":36168,"vw":60.73411},{"c":60.49,"h":60.71,"l":59.87,"n":564,"o":60.71,"t":"2026-05-12T04:00:00Z","v":37095,"vw":60.21812},{"c":60.11,"h":60.23,"l":59.9288,"n":438,"o":59.98,"t":"2026-05-13T04:00:00Z","v":31912,"vw":60.06418},{"c":60.54,"h":60.5674,"l":59.985,"n":461,"o":60.31,"t":"2026-05-14T04:00:00Z","v":33978,"vw":60.316686},{"c":59.65,"h":60.07,"l":59.585,"n":502,"o":59.96,"t":"2026-05-15T04:00:00Z","v":23534,"vw":59.730692},{"c":59.65,"h":59.855,"l":59.38,"n":948,"o":59.69,"t":"2026-05-18T04:00:00Z","v":168079,"vw":59.470272},{"c":58.77,"h":59.2761,"l":58.68,"n":1329,"o":59.27,"t":"2026-05-19T04:00:00Z","v":264445,"vw":58.7764},{"c":59.59,"h":59.685,"l":58.731,"n":976,"o":58.96,"t":"2026-05-20T04:00:00Z","v":676413,"vw":59.40854},{"c":59.52,"h":59.7701,"l":58.81,"n":1713,"o":59.18,"t":"2026-05-21T04:00:00Z","v":498005,"vw":59.523156},{"c":60.055,"h":60.3,"l":59.67,"n":790,"o":59.99,"t":"2026-05-22T04:00:00Z","v":76116,"vw":60.039671},{"c":60.85,"h":60.94,"l":60.44,"n":502,"o":60.54,"t":"2026-05-26T04:00:00Z","v":26336,"vw":60.796538},{"c":60.95,"h":61.19,"l":60.874,"n":552,"o":61,"t":"2026-05-27T04:00:00Z","v":38475,"vw":61.025397},{"c":60.87,"h":61.11,"l":60.3,"n":491,"o":60.7,"t":"2026-05-28T04:00:00Z","v":33703,"vw":60.806953},{"c":60.66,"h":60.92,"l":60.615,"n":486,"o":60.69,"t":"2026-05-29T04:00:00Z","v":41223,"vw":60.767118},{"c":60.5,"h":60.6441,"l":59.845,"n":920,"o":60.09,"t":"2026-06-01T04:00:00Z","v":78605,"vw":60.332902},{"c":60.98,"h":61.08,"l":60.539,"n":905,"o":60.56,"t":"2026-06-02T04:00:00Z","v":77780,"vw":60.877198},{"c":60.99,"h":61.525,"l":60.79,"n":801,"o":60.79,"t":"2026-06-03T04:00:00Z","v":68030,"vw":61.127458},{"c":61.615,"h":61.7,"l":61.39,"n":660,"o":61.39,"t":"2026-06-04T04:00:00Z","v":68746,"vw":61.543542},{"c":61.17,"h":61.71,"l":60.95,"n":496,"o":61.33,"t":"2026-06-05T04:00:00Z","v":117187,"vw":61.348935},{"c":61.06,"h":61.44,"l":60.9896,"n":542,"o":61.3,"t":"2026-06-08T04:00:00Z","v":429548,"vw":61.240767},{"c":62.04,"h":62.155,"l":60.805,"n":592,"o":61.49,"t":"2026-06-09T04:00:00Z","v":129734,"vw":61.571729},{"c":60.03,"h":61.71,"l":60.01,"n":1712,"o":61.54,"t":"2026-06-10T04:00:00Z","v":419867,"vw":61.011398},{"c":61.69,"h":61.89,"l":60.525,"n":1035,"o":60.53,"t":"2026-06-11T04:00:00Z","v":242546,"vw":61.436227},{"c":62.01,"h":62.25,"l":61.505,"n":1051,"o":62.01,"t":"2026-06-12T04:00:00Z","v":117912,"vw":61.974549},{"c":62.54,"h":63.03,"l":62.47,"n":484,"o":62.93,"t":"2026-06-15T04:00:00Z","v":39869,"vw":62.73694},{"c":62.8,"h":63.2586,"l":62.76,"n":569,"o":62.82,"t":"2026-06-16T04:00:00Z","v":67410,"vw":62.926817},{"c":62.01,"h":63.37,"l":61.85,"n":1422,"o":62.69,"t":"2026-06-17T04:00:00Z","v":251636,"vw":62.36185},{"c":62.55,"h":63.08,"l":62.39,"n":653,"o":62.89,"t":"2026-06-18T04:00:00Z","v":68884,"vw":62.740051},{"c":62.6,"h":62.76,"l":62.41,"n":923,"o":62.53,"t":"2026-06-22T04:00:00Z","v":135769,"vw":62.611425},{"c":61.66,"h":62.2711,"l":61.6,"n":517,"o":61.9,"t":"2026-06-23T04:00:00Z","v":54253,"vw":61.946857},{"c":62.61,"h":63.12,"l":61.96,"n":500,"o":62,"t":"2026-06-24T04:00:00Z","v":39494,"vw":62.706347},{"c":63.76,"h":64.5,"l":63.01,"n":728,"o":63.01,"t":"2026-06-25T04:00:00Z","v":542761,"vw":63.769285},{"c":63.22,"h":63.68,"l":63.07,"n":1088,"o":63.68,"t":"2026-06-26T04:00:00Z","v":53241,"vw":63.412593},{"c":63.4,"h":63.605,"l":63.09,"n":649,"o":63.28,"t":"2026-06-29T04:00:00Z","v":84936,"vw":63.253317},{"c":63.995,"h":64.07,"l":63.48,"n":487,"o":63.48,"t":"2026-06-30T04:00:00Z","v":33325,"vw":63.87824},{"c":63.66,"h":64.435,"l":63.51,"n":642,"o":64.03,"t":"2026-07-01T04:00:00Z","v":53904,"vw":63.981425},{"c":63.99,"h":64.275,"l":63.3686,"n":793,"o":64.09,"t":"2026-07-02T04:00:00Z","v":161965,"vw":63.897066},{"c":64.29,"h":64.44,"l":64.055,"n":701,"o":64.12,"t":"2026-07-06T04:00:00Z","v":60283,"vw":64.226631},{"c":63.47,"h":64.22,"l":63.17,"n":533,"o":64.22,"t":"2026-07-07T04:00:00Z","v":39058,"vw":63.324083},{"c":62.64,"h":62.99,"l":62.195,"n":525,"o":62.99,"t":"2026-07-08T04:00:00Z","v":42563,"vw":62.607514},{"c":62.91,"h":63.1832,"l":62.8,"n":402,"o":63,"t":"2026-07-09T04:00:00Z","v":117958,"vw":63.036576},{"c":63.19,"h":63.37,"l":62.76,"n":569,"o":62.95,"t":"2026-07-10T04:00:00Z","v":30599,"vw":63.18848},{"c":62.88,"h":63.3499,"l":62.73,"n":480,"o":62.98,"t":"2026-07-13T04:00:00Z","v":39462,"vw":62.915688},{"c":62.85,"h":63.38,"l":62.6801,"n":593,"o":63.27,"t":"2026-07-14T04:00:00Z","v":42588,"vw":62.867828},{"c":62.57,"h":62.81,"l":62.125,"n":599,"o":62.7,"t":"2026-07-15T04:00:00Z","v":50689,"vw":62.441954},{"c":63.48,"h":63.5,"l":62.47,"n":539,"o":62.47,"t":"2026-07-16T04:00:00Z","v":46039,"vw":63.235643},{"c":62.84,"h":63.81,"l":62.77,"n":543,"o":62.99,"t":"2026-07-17T04:00:00Z","v":182812,"vw":62.979338},{"c":62.37,"h":62.98,"l":62.305,"n":441,"o":62.98,"t":"2026-07-20T04:00:00Z","v":42129,"vw":62.575991},{"c":62.37,"h":62.6238,"l":62.3385,"n":381,"o":62.53,"t":"2026-07-21T04:00:00Z","v":33337,"vw":62.439527},{"c":62.62,"h":62.885,"l":62.46,"n":309,"o":62.46,"t":"2026-07-22T04:00:00Z","v":16467,"vw":62.643296},{"c":63.16,"h":63.49,"l":62.38,"n":533,"o":62.38,"t":"2026-07-23T04:00:00Z","v":72489,"vw":63.061341},{"c":63.6,"h":64.025,"l":63.125,"n":499,"o":63.26,"t":"2026-07-24T04:00:00Z","v":151965,"vw":63.835053},{"c":64,"h":64.08,"l":63.49,"n":1081,"o":64.08,"t":"2026-07-27T04:00:00Z","v":337532,"vw":63.859765},{"c":64.28,"h":64.42,"l":63.69,"n":412,"o":64.22,"t":"2026-07-28T04:00:00Z","v":132612,"vw":64.308839},{"c":62.37,"h":63.95,"l":62.335,"n":2500,"o":63.95,"t":"2026-07-29T04:00:00Z","v":280870,"vw":62.846669},{"c":62.35,"h":62.86,"l":61.575,"n":462,"o":62.86,"t":"2026-07-30T04:00:00Z","v":34091,"vw":62.077275},{"c":62.68,"h":62.87,"l":62.15,"n":624,"o":62.71,"t":"2026-07-31T04:00:00Z","v":38637,"vw":62.543319},{"c":63.8,"h":63.81,"l":63.11,"n":555,"o":63.11,"t":"2026-08-03T04:00:00Z","v":86053,"vw":63.709105},{"c":65.1,"h":65.15,"l":63.71,"n":775,"o":64.14,"t":"2026-08-04T04:00:00Z","v":105978,"vw":64.93083},{"c":65.04,"h":65.493,"l":64.93,"n":910,"o":65.24,"t":"2026-08-05T04:00:00Z","v":106505,"vw":65.316792},{"c":64.36,"h":65.32,"l":64.28,"n":740,"o":65.18,"t":"2026-08-06T04:00:00Z","v":94398,"vw":64.919332},{"c":64.78,"h":64.995,"l":64.52,"n":372,"o":64.72,"t":"2026-08-07T04:00:00Z","v":21658,"vw":64.83549},{"c":64.45,"h":64.72,"l":64.42,"n":549,"o":64.55,"t":"2026-08-10T04:00:00Z","v":43132,"vw":64.56291},{"c":64.85,"h":65.175,"l":64.45,"n":481,"o":64.45,"t":"2026-08-11T04:00:00Z","v":32263,"vw":64.917441},{"c":64.74,"h":64.96,"l":64.38,"n":431,"o":64.96,"t":"2026-08-12T04:00:00Z","v":34648,"vw":64.697111},{"c":64.89,"h":64.98,"l":64.48,"n":506,"o":64.98,"t":"2026-08-13T04:00:00Z","v":30867,"vw":64.71721},{"c":64.93,"h":65.06,"l":64.8147,"n":379,"o":64.97,"t":"2026-08-14T04:00:00Z","v":21116,"vw":64.93406},{"c":64.47,"h":64.83,"l":64.47,"n":460,"o":64.79,"t":"2026-08-17T04:00:00Z","v":28567,"vw":64.663346},{"c":63.68,"h":64.43,"l":63.61,"n":508,"o":64.43,"t":"2026-08-18T04:00:00Z","v":58160,"vw":63.927047},{"c":63.755,"h":64.226,"l":63.75,"n":390,"o":64.03,"t":"2026-08-19T04:00:00Z","v":27317,"vw":63.96267},{"c":63.07,"h":63.75,"l":63.07,"n":462,"o":63.37,"t":"2026-08-20T04:00:00Z","v":32847,"vw":63.363056},{"c":63.26,"h":63.425,"l":63.225,"n":375,"o":63.38,"t":"2026-08-21T04:00:00Z","v":21129,"vw":63.305721},{"c":62.93,"h":63.43,"l":62.8,"n":763,"o":63.19,"t":"2026-08-24T04:00:00Z","v":194296,"vw":63.027444},{"c":62.58,"h":62.96,"l":62.56,"n":407,"o":62.96,"t":"2026-08-25T04:00:00Z","v":34755,"vw":62.762595},{"c":63.16,"h":63.3751,"l":62.65,"n":386,"o":62.65,"t":"2026-08-26T04:00:00Z","v":39449,"vw":63.228297},{"c":62.75,"h":63.06,"l":62.5897,"n":485,"o":63.06,"t":"2026-08-27T04:00:00Z","v":44683,"vw":62.819895},{"c":62.22,"h":63.03,"l":62.12,"n":609,"o":62.9,"t":"2026-08-28T04:00:00Z","v":216597,"vw":62.409508},{"c":61.58,"h":61.89,"l":61.51,"n":533,"o":61.89,"t":"2026-08-31T04:00:00Z","v":55191,"vw":61.587139},{"c":60.52,"h":61.29,"l":60.4318,"n":737,"o":61.26,"t":"2026-09-01T04:00:00Z","v":461993,"vw":60.55098},{"c":60.48,"h":60.745,"l":60.195,"n":534,"o":60.68,"t":"2026-09-02T04:00:00Z","v":243502,"vw":60.588062},{"c":61.1,"h":61.1,"l":60.345,"n":454,"o":60.87,"t":"2026-09-03T04:00:00Z","v":3058000,"vw":60.989018},{"c":61.22,"h":61.31,"l":60.8,"n":482,"o":60.8,"t":"2026-09-04T04:00:00Z","v":52958,"vw":61.196025},{"c":60.64,"h":61.06,"l":60.63,"n":492,"o":61.06,"t":"2026-09-08T04:00:00Z","v":626336,"vw":60.836953},{"c":59.79,"h":60.37,"l":59.79,"n":1615,"o":60.37,"t":"2026-09-09T04:00:00Z","v":199186,"vw":59.951731},{"c":59.32,"h":59.7,"l":59.17,"n":605,"o":59.46,"t":"2026-09-10T04:00:00Z","v":61582,"vw":59.44146},{"c":59.9,"h":60.09,"l":59.7849,"n":4850,"o":59.97,"t":"2026-09-11T04:00:00Z","v":769409,"vw":59.934773},{"c":59.69,"h":59.8,"l":59.18,"n":2838,"o":59.18,"t":"2026-09-14T04:00:00Z","v":540810,"vw":59.627192},{"c":59.265,"h":59.81,"l":59.1,"n":810,"o":59.81,"t":"2026-09-15T04:00:00Z","v":85225,"vw":59.333853},{"c":58.94,"h":59.55,"l":58.565,"n":1757,"o":59.38,"t":"2026-09-16T04:00:00Z","v":245654,"vw":59.003904},{"c":59.03,"h":59.78,"l":58.88,"n":520,"o":59.78,"t":"2026-09-17T04:00:00Z","v":35822,"vw":59.12528},{"c":59.075,"h":59.12,"l":58.7725,"n":693,"o":58.9,"t":"2026-09-18T04:00:00Z","v":130730,"vw":58.814715},{"c":59.04,"h":59.22,"l":58.55,"n":3055,"o":59.19,"t":"2026-09-21T04:00:00Z","v":601158,"vw":59.026738},{"c":59.3,"h":59.42,"l":58.95,"n":6055,"o":59.42,"t":"2026-09-22T04:00:00Z","v":1302688,"vw":59.257269},{"c":59.12,"h":59.4,"l":58.92,"n":758,"o":59.23,"t":"2026-09-23T04:00:00Z","v":111088,"vw":59.209505},{"c":58.47,"h":58.9,"l":58.375,"n":668,"o":58.82,"t":"2026-09-24T04:00:00Z","v":60226,"vw":58.608742},{"c":58.97,"h":59.255,"l":58.71,"n":1825,"o":58.75,"t":"2026-09-25T04:00:00Z","v":298687,"vw":58.89616},{"c":58.58,"h":58.86,"l":58.31,"n":800,"o":58.67,"t":"2026-09-28T04:00:00Z","v":94223,"vw":58.642},{"c":58.57,"h":58.98,"l":58.29,"n":1456,"o":58.64,"t":"2026-09-29T04:00:00Z","v":150722,"vw":58.521612},{"c":57.92,"h":58.77,"l":57.88,"n":5465,"o":58.77,"t":"2026-09-30T04:00:00Z","v":918116,"vw":58.069304},{"c":58.44,"h":58.52,"l":57.66,"n":1383,"o":57.93,"t":"2026-10-01T04:00:00Z","v":186270,"vw":58.279772},{"c":58.83,"h":59.03,"l":58.67,"n":1523,"o":59,"t":"2026-10-02T04:00:00Z","v":127821,"vw":58.872378},{"c":58.89,"h":59.08,"l":58.245,"n":895,"o":58.7,"t":"2026-10-05T04:00:00Z","v":266432,"vw":58.921054},{"c":59.27,"h":59.5,"l":59,"n":1020,"o":59.1,"t":"2026-10-06T04:00:00Z","v":138466,"vw":59.274248},{"c":58.24,"h":58.82,"l":57.9509,"n":1352,"o":58.73,"t":"2026-10-07T04:00:00Z","v":205846,"vw":58.213616},{"c":58.61,"h":58.635,"l":57.85,"n":2509,"o":57.92,"t":"2026-10-08T04:00:00Z","v":534449,"vw":58.078626},{"c":58.87,"h":58.98,"l":58.4505,"n":694,"o":58.68,"t":"2026-10-09T04:00:00Z","v":81991,"vw":58.854462},{"c":58.82,"h":59.11,"l":58.75,"n":661,"o":58.76,"t":"2026-10-12T04:00:00Z","v":119068,"vw":58.907574},{"c":58.81,"h":58.875,"l":58.13,"n":810,"o":58.81,"t":"2026-10-13T04:00:00Z","v":146074,"vw":58.590934},{"c":58.42,"h":58.67,"l":57.98,"n":2213,"o":58.45,"t":"2026-10-14T04:00:00Z","v":327637,"vw":58.167095},{"c":59.11,"h":59.11,"l":58.255,"n":2096,"o":58.51,"t":"2026-10-15T04:00:00Z","v":397433,"vw":58.759322},{"c":58.96,"h":59.66,"l":58.685,"n":718,"o":59.23,"t":"2026-10-16T04:00:00Z","v":99465,"vw":59.095695},{"c":58.56,"h":59.1,"l":58.54,"n":795,"o":59.1,"t":"2026-10-19T04:00:00Z","v":126235,"vw":58.702489},{"c":59.05,"h":59.38,"l":58.3712,"n":597,"o":58.49,"t":"2026-10-20T04:00:00Z","v":84650,"vw":58.978358},{"c":59.58,"h":59.72,"l":59.215,"n":959,"o":59.41,"t":"2026-10-21T04:00:00Z","v":177253,"vw":59.511556},{"c":59.79,"h":59.84,"l":59,"n":980,"o":59.31,"t":"2026-10-22T04:00:00Z","v":663287,"vw":59.384546}],"volatilityBars":[{"c":59.39,"h":59.42,"l":59.21,"n":917,"o":59.42,"t":"2026-09-22T13:30:00Z","v":233107,"vw":59.339184},{"c":59.29,"h":59.39,"l":59.17,"n":1585,"o":59.39,"t":"2026-09-22T13:45:00Z","v":522775,"vw":59.27128},{"c":59.2,"h":59.3,"l":59.13,"n":1921,"o":59.23,"t":"2026-09-22T14:00:00Z","v":287444,"vw":59.235824},{"c":59.08,"h":59.2,"l":59.04,"n":736,"o":59.17,"t":"2026-09-22T14:15:00Z","v":126068,"vw":59.16899},{"c":59.045,"h":59.15,"l":59.03,"n":18,"o":59.035,"t":"2026-09-22T14:30:00Z","v":5779,"vw":59.088886},{"c":59.01,"h":59.01,"l":58.95,"n":10,"o":58.95,"t":"2026-09-22T14:45:00Z","v":1400,"vw":59},{"c":59.09,"h":59.09,"l":58.99,"n":53,"o":58.99,"t":"2026-09-22T15:00:00Z","v":7917,"vw":59.056329},{"c":59.1,"h":59.13,"l":59.07,"n":72,"o":59.12,"t":"2026-09-22T15:15:00Z","v":9172,"vw":59.100722},{"c":59.04,"h":59.04,"l":59.01,"n":46,"o":59.04,"t":"2026-09-22T15:30:00Z","v":13059,"vw":59.03191},{"c":59.17,"h":59.17,"l":59.04,"n":64,"o":59.04,"t":"2026-09-22T15:45:00Z","v":7564,"vw":59.080724},{"c":59.23,"h":59.23,"l":59.18,"n":38,"o":59.18,"t":"2026-09-22T16:00:00Z","v":7000,"vw":59.208489},{"c":59.145,"h":59.2,"l":59.14,"n":62,"o":59.2,"t":"2026-09-22T16:15:00Z","v":10114,"vw":59.163464},{"c":59.18,"h":59.18,"l":59.16,"n":45,"o":59.18,"t":"2026-09-22T16:30:00Z","v":8545,"vw":59.178984},{"c":59.22,"h":59.295,"l":59.1785,"n":46,"o":59.18,"t":"2026-09-22T16:45:00Z","v":6205,"vw":59.243728},{"c":59.21,"h":59.21,"l":59.175,"n":18,"o":59.18,"t":"2026-09-22T17:00:00Z","v":1985,"vw":59.193586},{"c":59.12,"h":59.12,"l":59.0801,"n":9,"o":59.11,"t":"2026-09-22T17:15:00Z","v":1404,"vw":59.107146},{"c":59.13,"h":59.16,"l":59.13,"n":14,"o":59.16,"t":"2026-09-22T17:30:00Z","v":3363,"vw":59.15581},{"c":59.31,"h":59.31,"l":59.15,"n":41,"o":59.16,"t":"2026-09-22T17:45:00Z","v":7301,"vw":59.240761},{"c":59.25,"h":59.33,"l":59.25,"n":43,"o":59.29,"t":"2026-09-22T18:00:00Z","v":5943,"vw":59.298798},{"c":59.21,"h":59.22,"l":59.21,"n":11,"o":59.22,"t":"2026-09-22T18:15:00Z","v":2205,"vw":59.215261},{"c":59.155,"h":59.165,"l":59.15,"n":3,"o":59.165,"t":"2026-09-22T18:30:00Z","v":917,"vw":59.156276},{"c":59.1901,"h":59.2,"l":59.165,"n":16,"o":59.165,"t":"2026-09-22T18:45:00Z","v":4216,"vw":59.18365},{"c":59.23,"h":59.23,"l":59.19,"n":4,"o":59.19,"t":"2026-09-22T19:00:00Z","v":467,"vw":59.212143},{"c":59.26,"h":59.27,"l":59.22,"n":15,"o":59.23,"t":"2026-09-22T19:15:00Z","v":3163,"vw":59.248024},{"c":59.295,"h":59.295,"l":59.22,"n":10,"o":59.22,"t":"2026-09-22T19:30:00Z","v":1424,"vw":59.251647},{"c":59.3,"h":59.33,"l":59.3,"n":112,"o":59.33,"t":"2026-09-22T19:45:00Z","v":20654,"vw":59.304324},{"c":59.3,"h":59.3,"l":59.3,"n":3,"o":59.3,"t":"2026-09-22T20:00:00Z","v":400,"vw":59.3},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-09-22T23:00:00Z","v":1000,"vw":59.6},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-09-23T12:15:00Z","v":250,"vw":59.3},{"c":59.1299,"h":59.23,"l":58.96,"n":12,"o":59.23,"t":"2026-09-23T13:30:00Z","v":3121,"vw":59.159207},{"c":59.0813,"h":59.0813,"l":58.92,"n":36,"o":59.045,"t":"2026-09-23T13:45:00Z","v":9526,"vw":59.02972},{"c":59.35,"h":59.35,"l":59.09,"n":87,"o":59.09,"t":"2026-09-23T14:00:00Z","v":18522,"vw":59.211463},{"c":59.165,"h":59.39,"l":59.14,"n":20,"o":59.35,"t":"2026-09-23T14:15:00Z","v":5977,"vw":59.299483},{"c":59.23,"h":59.37,"l":59.22,"n":41,"o":59.23,"t":"2026-09-23T14:30:00Z","v":6779,"vw":59.259187},{"c":59.24,"h":59.26,"l":59.13,"n":9,"o":59.13,"t":"2026-09-23T14:45:00Z","v":3233,"vw":59.204372},{"c":59.36,"h":59.36,"l":59.36,"n":2,"o":59.36,"t":"2026-09-23T15:00:00Z","v":592,"vw":59.36},{"c":59.37,"h":59.4,"l":59.345,"n":10,"o":59.355,"t":"2026-09-23T15:15:00Z","v":1827,"vw":59.36576},{"c":59.35,"h":59.35,"l":59.2672,"n":27,"o":59.31,"t":"2026-09-23T15:30:00Z","v":5643,"vw":59.322395},{"c":59.31,"h":59.31,"l":59.31,"n":11,"o":59.31,"t":"2026-09-23T15:45:00Z","v":970,"vw":59.31},{"c":59.31,"h":59.31,"l":59.235,"n":9,"o":59.235,"t":"2026-09-23T16:00:00Z","v":1374,"vw":59.301282},{"c":59.27,"h":59.32,"l":59.27,"n":14,"o":59.305,"t":"2026-09-23T16:15:00Z","v":2167,"vw":59.300952},{"c":59.32,"h":59.3276,"l":59.3,"n":27,"o":59.3,"t":"2026-09-23T16:30:00Z","v":2909,"vw":59.318168},{"c":59.345,"h":59.345,"l":59.305,"n":41,"o":59.32,"t":"2026-09-23T16:45:00Z","v":6163,"vw":59.316964},{"c":59.31,"h":59.37,"l":59.265,"n":11,"o":59.36,"t":"2026-09-23T17:00:00Z","v":1413,"vw":59.331207},{"c":59.33,"h":59.33,"l":59.32,"n":2,"o":59.32,"t":"2026-09-23T17:15:00Z","v":1226,"vw":59.327749},{"c":59.3,"h":59.3,"l":59.21,"n":40,"o":59.27,"t":"2026-09-23T17:30:00Z","v":6132,"vw":59.249008},{"c":59.39,"h":59.39,"l":59.315,"n":7,"o":59.315,"t":"2026-09-23T17:45:00Z","v":1401,"vw":59.341429},{"c":59.34,"h":59.36,"l":59.34,"n":6,"o":59.36,"t":"2026-09-23T18:00:00Z","v":381,"vw":59.346192},{"c":59.32,"h":59.37,"l":59.305,"n":6,"o":59.37,"t":"2026-09-23T18:15:00Z","v":1172,"vw":59.349646},{"c":59.2152,"h":59.2152,"l":59.2152,"n":1,"o":59.2152,"t":"2026-09-23T18:30:00Z","v":485,"vw":59.2152},{"c":59.1401,"h":59.18,"l":59.1401,"n":10,"o":59.18,"t":"2026-09-23T18:45:00Z","v":2976,"vw":59.155931},{"c":59.17,"h":59.17,"l":59.1601,"n":5,"o":59.1601,"t":"2026-09-23T19:00:00Z","v":1368,"vw":59.167353},{"c":59.115,"h":59.155,"l":59.115,"n":2,"o":59.155,"t":"2026-09-23T19:15:00Z","v":1177,"vw":59.125195},{"c":59.17,"h":59.17,"l":59.09,"n":15,"o":59.11,"t":"2026-09-23T19:30:00Z","v":1536,"vw":59.126827},{"c":59.08,"h":59.17,"l":59.07,"n":104,"o":59.16,"t":"2026-09-23T19:45:00Z","v":16158,"vw":59.093165},{"c":59.12,"h":59.12,"l":59.12,"n":3,"o":59.12,"t":"2026-09-23T20:00:00Z","v":385,"vw":59.12},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-09-23T20:15:00Z","v":998,"vw":59.3},{"c":59.25,"h":59.27,"l":59.25,"n":4,"o":59.27,"t":"2026-09-23T22:30:00Z","v":995,"vw":59.26005},{"c":58.77,"h":58.77,"l":58.77,"n":1,"o":58.77,"t":"2026-09-24T13:15:00Z","v":100,"vw":58.77},{"c":58.81,"h":58.82,"l":58.81,"n":12,"o":58.82,"t":"2026-09-24T13:30:00Z","v":1483,"vw":58.81802},{"c":58.67,"h":58.68,"l":58.67,"n":4,"o":58.68,"t":"2026-09-24T13:45:00Z","v":753,"vw":58.672857},{"c":58.82,"h":58.9,"l":58.78,"n":11,"o":58.805,"t":"2026-09-24T14:00:00Z","v":2403,"vw":58.809655},{"c":58.7,"h":58.76,"l":58.7,"n":20,"o":58.73,"t":"2026-09-24T14:15:00Z","v":2820,"vw":58.726389},{"c":58.77,"h":58.77,"l":58.72,"n":28,"o":58.73,"t":"2026-09-24T14:30:00Z","v":1864,"vw":58.745506},{"c":58.6315,"h":58.68,"l":58.62,"n":13,"o":58.65,"t":"2026-09-24T14:45:00Z","v":2984,"vw":58.635375},{"c":58.53,"h":58.575,"l":58.53,"n":43,"o":58.575,"t":"2026-09-24T15:00:00Z","v":5019,"vw":58.555273},{"c":58.52,"h":58.52,"l":58.47,"n":4,"o":58.47,"t":"2026-09-24T15:15:00Z","v":565,"vw":58.494758},{"c":58.445,"h":58.47,"l":58.405,"n":20,"o":58.45,"t":"2026-09-24T15:30:00Z","v":2944,"vw":58.435345},{"c":58.47,"h":58.47,"l":58.45,"n":4,"o":58.45,"t":"2026-09-24T15:45:00Z","v":579,"vw":58.465499},{"c":58.41,"h":58.43,"l":58.375,"n":17,"o":58.41,"t":"2026-09-24T16:00:00Z","v":3098,"vw":58.394382},{"c":58.7602,"h":58.82,"l":58.41,"n":92,"o":58.41,"t":"2026-09-24T16:15:00Z","v":12005,"vw":58.650044},{"c":58.88,"h":58.88,"l":58.735,"n":4,"o":58.735,"t":"2026-09-24T16:30:00Z","v":304,"vw":58.801386},{"c":58.82,"h":58.82,"l":58.75,"n":13,"o":58.75,"t":"2026-09-24T16:45:00Z","v":1439,"vw":58.811873},{"c":58.675,"h":58.78,"l":58.675,"n":4,"o":58.78,"t":"2026-09-24T17:15:00Z","v":1112,"vw":58.692066},{"c":58.6,"h":58.62,"l":58.6,"n":3,"o":58.62,"t":"2026-09-24T17:30:00Z","v":1083,"vw":58.604977},{"c":58.585,"h":58.61,"l":58.58,"n":18,"o":58.585,"t":"2026-09-24T17:45:00Z","v":1490,"vw":58.592297},{"c":58.551,"h":58.551,"l":58.46,"n":3,"o":58.485,"t":"2026-09-24T18:00:00Z","v":327,"vw":58.502988},{"c":58.66,"h":58.67,"l":58.58,"n":18,"o":58.59,"t":"2026-09-24T18:15:00Z","v":3066,"vw":58.639126},{"c":58.6007,"h":58.6054,"l":58.55,"n":8,"o":58.6054,"t":"2026-09-24T18:30:00Z","v":3338,"vw":58.561764},{"c":58.63,"h":58.63,"l":58.57,"n":14,"o":58.6,"t":"2026-09-24T18:45:00Z","v":833,"vw":58.611186},{"c":58.5,"h":58.5,"l":58.49,"n":3,"o":58.49,"t":"2026-09-24T19:00:00Z","v":1501,"vw":58.498615},{"c":58.52,"h":58.52,"l":58.48,"n":11,"o":58.52,"t":"2026-09-24T19:15:00Z","v":1005,"vw":58.513605},{"c":58.5599,"h":58.5599,"l":58.53,"n":12,"o":58.53,"t":"2026-09-24T19:30:00Z","v":709,"vw":58.539981},{"c":58.475,"h":58.54,"l":58.46,"n":32,"o":58.54,"t":"2026-09-24T19:45:00Z","v":2829,"vw":58.481599},{"c":58.47,"h":58.47,"l":58.47,"n":4,"o":58.47,"t":"2026-09-24T20:00:00Z","v":180,"vw":58.47},{"c":58.75,"h":58.75,"l":58.75,"n":9,"o":58.75,"t":"2026-09-25T13:30:00Z","v":2446,"vw":58.75},{"c":58.88,"h":58.88,"l":58.8,"n":4,"o":58.81,"t":"2026-09-25T13:45:00Z","v":867,"vw":58.839358},{"c":58.75,"h":58.95,"l":58.75,"n":18,"o":58.95,"t":"2026-09-25T14:00:00Z","v":2678,"vw":58.929853},{"c":58.77,"h":58.77,"l":58.71,"n":5,"o":58.71,"t":"2026-09-25T14:15:00Z","v":628,"vw":58.75},{"c":58.77,"h":58.77,"l":58.745,"n":4,"o":58.745,"t":"2026-09-25T14:30:00Z","v":401,"vw":58.762604},{"c":58.735,"h":58.77,"l":58.73,"n":4,"o":58.77,"t":"2026-09-25T14:45:00Z","v":550,"vw":58.739835},{"c":58.75,"h":58.75,"l":58.75,"n":2,"o":58.75,"t":"2026-09-25T15:15:00Z","v":200,"vw":58.75},{"c":58.72,"h":58.73,"l":58.7115,"n":11,"o":58.7115,"t":"2026-09-25T15:30:00Z","v":1256,"vw":58.716708},{"c":58.83,"h":58.83,"l":58.71,"n":23,"o":58.71,"t":"2026-09-25T15:45:00Z","v":2849,"vw":58.743681},{"c":59.2351,"h":59.2351,"l":59.11,"n":5,"o":59.11,"t":"2026-09-25T16:00:00Z","v":1180,"vw":59.160863},{"c":59.13,"h":59.24,"l":59.13,"n":5,"o":59.24,"t":"2026-09-25T16:15:00Z","v":2454,"vw":59.230165},{"c":59.21,"h":59.255,"l":59.2,"n":14,"o":59.2,"t":"2026-09-25T16:30:00Z","v":2100,"vw":59.21372},{"c":59.06,"h":59.06,"l":59.06,"n":3,"o":59.06,"t":"2026-09-25T16:45:00Z","v":600,"vw":59.06},{"c":59.04,"h":59.04,"l":59.0199,"n":5,"o":59.0221,"t":"2026-09-25T17:00:00Z","v":1181,"vw":59.02356},{"c":58.98,"h":58.98,"l":58.97,"n":5,"o":58.97,"t":"2026-09-25T17:15:00Z","v":1020,"vw":58.975459},{"c":59.03,"h":59.03,"l":58.9931,"n":7,"o":58.9931,"t":"2026-09-25T17:30:00Z","v":813,"vw":59.02368},{"c":59.03,"h":59.03,"l":59.03,"n":1,"o":59.03,"t":"2026-09-25T17:45:00Z","v":300,"vw":59.03},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-09-25T18:00:00Z","v":144,"vw":58.96},{"c":58.96,"h":59.006,"l":58.96,"n":9,"o":59,"t":"2026-09-25T18:15:00Z","v":797,"vw":58.982747},{"c":58.91,"h":58.91,"l":58.91,"n":1,"o":58.91,"t":"2026-09-25T18:30:00Z","v":480,"vw":58.91},{"c":58.92,"h":58.92,"l":58.92,"n":4,"o":58.92,"t":"2026-09-25T18:45:00Z","v":372,"vw":58.92},{"c":58.92,"h":58.92,"l":58.84,"n":1157,"o":58.86,"t":"2026-09-25T19:00:00Z","v":226847,"vw":58.876008},{"c":58.91,"h":58.91,"l":58.905,"n":3,"o":58.905,"t":"2026-09-25T19:15:00Z","v":786,"vw":58.908478},{"c":58.99,"h":58.99,"l":58.9,"n":96,"o":58.9,"t":"2026-09-25T19:30:00Z","v":8856,"vw":58.92096},{"c":58.98,"h":59.0196,"l":58.97,"n":170,"o":59,"t":"2026-09-25T19:45:00Z","v":34178,"vw":58.986731},{"c":58.97,"h":58.97,"l":58.97,"n":4,"o":58.97,"t":"2026-09-25T20:00:00Z","v":159,"vw":58.97},{"c":58.5381,"h":58.67,"l":58.3899,"n":19,"o":58.67,"t":"2026-09-28T13:30:00Z","v":1231,"vw":58.580633},{"c":58.59,"h":58.59,"l":58.59,"n":10,"o":58.59,"t":"2026-09-28T13:45:00Z","v":834,"vw":58.59},{"c":58.74,"h":58.83,"l":58.74,"n":28,"o":58.83,"t":"2026-09-28T14:00:00Z","v":1701,"vw":58.790841},{"c":58.85,"h":58.86,"l":58.77,"n":21,"o":58.77,"t":"2026-09-28T14:15:00Z","v":3026,"vw":58.817184},{"c":58.715,"h":58.81,"l":58.715,"n":20,"o":58.81,"t":"2026-09-28T14:30:00Z","v":3332,"vw":58.728483},{"c":58.42,"h":58.42,"l":58.42,"n":4,"o":58.42,"t":"2026-09-28T15:00:00Z","v":185,"vw":58.42},{"c":58.33,"h":58.33,"l":58.31,"n":8,"o":58.31,"t":"2026-09-28T15:15:00Z","v":674,"vw":58.326267},{"c":58.367,"h":58.367,"l":58.355,"n":4,"o":58.355,"t":"2026-09-28T15:30:00Z","v":681,"vw":58.36451},{"c":58.33,"h":58.3399,"l":58.33,"n":3,"o":58.3399,"t":"2026-09-28T15:45:00Z","v":404,"vw":58.332549},{"c":58.43,"h":58.43,"l":58.355,"n":71,"o":58.38,"t":"2026-09-28T16:00:00Z","v":9431,"vw":58.39032},{"c":58.85,"h":58.85,"l":58.435,"n":9,"o":58.45,"t":"2026-09-28T16:15:00Z","v":1615,"vw":58.686035},{"c":58.7,"h":58.7,"l":58.69,"n":5,"o":58.69,"t":"2026-09-28T16:30:00Z","v":679,"vw":58.694109},{"c":58.48,"h":58.48,"l":58.48,"n":2,"o":58.48,"t":"2026-09-28T16:45:00Z","v":400,"vw":58.48},{"c":58.84,"h":58.86,"l":58.52,"n":165,"o":58.53,"t":"2026-09-28T17:00:00Z","v":38638,"vw":58.683436},{"c":58.68,"h":58.7066,"l":58.62,"n":6,"o":58.7066,"t":"2026-09-28T17:15:00Z","v":609,"vw":58.669326},{"c":58.68,"h":58.7,"l":58.5995,"n":44,"o":58.67,"t":"2026-09-28T17:30:00Z","v":6470,"vw":58.661659},{"c":58.6901,"h":58.705,"l":58.6601,"n":3,"o":58.6601,"t":"2026-09-28T17:45:00Z","v":2414,"vw":58.689734},{"c":58.73,"h":58.73,"l":58.715,"n":23,"o":58.73,"t":"2026-09-28T18:00:00Z","v":3789,"vw":58.72815},{"c":58.69,"h":58.71,"l":58.69,"n":7,"o":58.71,"t":"2026-09-28T18:15:00Z","v":472,"vw":58.701774},{"c":58.686,"h":58.72,"l":58.68,"n":34,"o":58.69,"t":"2026-09-28T18:30:00Z","v":2167,"vw":58.703555},{"c":58.625,"h":58.625,"l":58.625,"n":1,"o":58.625,"t":"2026-09-28T18:45:00Z","v":392,"vw":58.625},{"c":58.59,"h":58.61,"l":58.59,"n":6,"o":58.61,"t":"2026-09-28T19:00:00Z","v":1022,"vw":58.601416},{"c":58.58,"h":58.5946,"l":58.58,"n":3,"o":58.5946,"t":"2026-09-28T19:15:00Z","v":370,"vw":58.587978},{"c":58.635,"h":58.67,"l":58.6196,"n":12,"o":58.67,"t":"2026-09-28T19:30:00Z","v":1727,"vw":58.651322},{"c":58.58,"h":58.64,"l":58.56,"n":44,"o":58.6228,"t":"2026-09-28T19:45:00Z","v":5822,"vw":58.583356},{"c":58.45,"h":58.45,"l":58.45,"n":9,"o":58.45,"t":"2026-09-28T20:15:00Z","v":1995,"vw":58.45},{"c":58.94,"h":58.98,"l":58.59,"n":20,"o":58.64,"t":"2026-09-29T13:30:00Z","v":3040,"vw":58.664079},{"c":58.7,"h":58.94,"l":58.7,"n":20,"o":58.94,"t":"2026-09-29T13:45:00Z","v":2996,"vw":58.820322},{"c":58.73,"h":58.82,"l":58.7,"n":167,"o":58.73,"t":"2026-09-29T14:00:00Z","v":21753,"vw":58.743969},{"c":58.57,"h":58.73,"l":58.55,"n":55,"o":58.73,"t":"2026-09-29T14:15:00Z","v":7334,"vw":58.634492},{"c":58.5,"h":58.605,"l":58.46,"n":27,"o":58.6,"t":"2026-09-29T14:30:00Z","v":5334,"vw":58.500624},{"c":58.55,"h":58.58,"l":58.495,"n":43,"o":58.495,"t":"2026-09-29T14:45:00Z","v":5444,"vw":58.545259},{"c":58.45,"h":58.5,"l":58.44,"n":30,"o":58.47,"t":"2026-09-29T15:00:00Z","v":7629,"vw":58.4761},{"c":58.3,"h":58.37,"l":58.29,"n":67,"o":58.37,"t":"2026-09-29T15:15:00Z","v":7322,"vw":58.334623},{"c":58.4,"h":58.45,"l":58.29,"n":78,"o":58.31,"t":"2026-09-29T15:30:00Z","v":5473,"vw":58.384271},{"c":58.4,"h":58.46,"l":58.38,"n":40,"o":58.43,"t":"2026-09-29T15:45:00Z","v":4953,"vw":58.41357},{"c":58.3401,"h":58.37,"l":58.3401,"n":6,"o":58.37,"t":"2026-09-29T16:00:00Z","v":954,"vw":58.359967},{"c":58.45,"h":58.45,"l":58.39,"n":123,"o":58.39,"t":"2026-09-29T16:15:00Z","v":10137,"vw":58.413751},{"c":58.43,"h":58.43,"l":58.3903,"n":46,"o":58.4252,"t":"2026-09-29T16:30:00Z","v":6151,"vw":58.418947},{"c":58.34,"h":58.37,"l":58.325,"n":46,"o":58.355,"t":"2026-09-29T16:45:00Z","v":7413,"vw":58.355972},{"c":58.325,"h":58.345,"l":58.3004,"n":9,"o":58.3004,"t":"2026-09-29T17:00:00Z","v":1914,"vw":58.323383},{"c":58.35,"h":58.37,"l":58.345,"n":23,"o":58.345,"t":"2026-09-29T17:15:00Z","v":4853,"vw":58.360366},{"c":58.41,"h":58.41,"l":58.41,"n":1,"o":58.41,"t":"2026-09-29T17:30:00Z","v":128,"vw":58.41},{"c":58.39,"h":58.45,"l":58.39,"n":35,"o":58.44,"t":"2026-09-29T17:45:00Z","v":2727,"vw":58.424792},{"c":58.42,"h":58.55,"l":58.42,"n":42,"o":58.42,"t":"2026-09-29T18:00:00Z","v":6861,"vw":58.484932},{"c":58.44,"h":58.44,"l":58.415,"n":16,"o":58.42,"t":"2026-09-29T18:15:00Z","v":1887,"vw":58.427735},{"c":58.6099,"h":58.6099,"l":58.39,"n":23,"o":58.44,"t":"2026-09-29T18:30:00Z","v":3310,"vw":58.479813},{"c":58.49,"h":58.49,"l":58.4664,"n":4,"o":58.475,"t":"2026-09-29T18:45:00Z","v":2177,"vw":58.479942},{"c":58.5101,"h":58.5101,"l":58.5101,"n":2,"o":58.5101,"t":"2026-09-29T19:00:00Z","v":196,"vw":58.5101},{"c":58.52,"h":58.52,"l":58.5,"n":13,"o":58.51,"t":"2026-09-29T19:15:00Z","v":1768,"vw":58.517037},{"c":58.55,"h":58.55,"l":58.545,"n":8,"o":58.55,"t":"2026-09-29T19:30:00Z","v":1001,"vw":58.549295},{"c":58.585,"h":58.59,"l":58.56,"n":86,"o":58.56,"t":"2026-09-29T19:45:00Z","v":15087,"vw":58.580428},{"c":58.57,"h":58.57,"l":58.57,"n":4,"o":58.57,"t":"2026-09-29T20:00:00Z","v":201,"vw":58.57},{"c":58.7,"h":59,"l":58.6,"n":83,"o":58.6,"t":"2026-09-29T20:45:00Z","v":3099,"vw":58.744567},{"c":58.7,"h":59,"l":58.65,"n":131,"o":58.65,"t":"2026-09-29T21:45:00Z","v":4539,"vw":58.747786},{"c":58.7,"h":58.7,"l":58.69,"n":5,"o":58.69,"t":"2026-09-29T22:00:00Z","v":1521,"vw":58.698846},{"c":58.77,"h":58.77,"l":58.77,"n":10,"o":58.77,"t":"2026-09-30T13:30:00Z","v":247,"vw":58.77},{"c":58.46,"h":58.48,"l":58.46,"n":13,"o":58.47,"t":"2026-09-30T13:45:00Z","v":1626,"vw":58.475315},{"c":58.28,"h":58.28,"l":58.28,"n":2,"o":58.28,"t":"2026-09-30T14:15:00Z","v":226,"vw":58.28},{"c":58.41,"h":58.41,"l":58.3744,"n":4,"o":58.3744,"t":"2026-09-30T14:30:00Z","v":605,"vw":58.380304},{"c":58.49,"h":58.49,"l":58.49,"n":4,"o":58.49,"t":"2026-09-30T14:45:00Z","v":143,"vw":58.49},{"c":58.45,"h":58.45,"l":58.4,"n":25,"o":58.4,"t":"2026-09-30T15:00:00Z","v":3049,"vw":58.421916},{"c":58.38,"h":58.48,"l":58.34,"n":15,"o":58.48,"t":"2026-09-30T15:15:00Z","v":1855,"vw":58.410842},{"c":58.365,"h":58.4,"l":58.34,"n":16,"o":58.38,"t":"2026-09-30T15:30:00Z","v":2011,"vw":58.359781},{"c":58.28,"h":58.2884,"l":58.28,"n":4,"o":58.28,"t":"2026-09-30T15:45:00Z","v":528,"vw":58.282036},{"c":58.37,"h":58.37,"l":58.325,"n":55,"o":58.335,"t":"2026-09-30T16:00:00Z","v":6267,"vw":58.344738},{"c":58.32,"h":58.3337,"l":58.3116,"n":6,"o":58.3337,"t":"2026-09-30T16:15:00Z","v":412,"vw":58.323756},{"c":58.36,"h":58.36,"l":58.3229,"n":5,"o":58.3229,"t":"2026-09-30T16:30:00Z","v":814,"vw":58.330089},{"c":58.2938,"h":58.2938,"l":58.2938,"n":3,"o":58.2938,"t":"2026-09-30T16:45:00Z","v":177,"vw":58.2938},{"c":58.28,"h":58.285,"l":58.27,"n":6,"o":58.285,"t":"2026-09-30T17:00:00Z","v":529,"vw":58.277381},{"c":58.22,"h":58.22,"l":58.18,"n":7,"o":58.19,"t":"2026-09-30T17:15:00Z","v":12008,"vw":58.19},{"c":58.3,"h":58.3,"l":58.25,"n":10,"o":58.26,"t":"2026-09-30T17:30:00Z","v":2811,"vw":58.258136},{"c":58.26,"h":58.3,"l":58.24,"n":36,"o":58.3,"t":"2026-09-30T17:45:00Z","v":2640,"vw":58.276559},{"c":58.2,"h":58.26,"l":58.2,"n":17,"o":58.245,"t":"2026-09-30T18:00:00Z","v":3262,"vw":58.223521},{"c":58.13,"h":58.215,"l":58.125,"n":17,"o":58.2,"t":"2026-09-30T18:15:00Z","v":2129,"vw":58.169142},{"c":58.2,"h":58.215,"l":58.15,"n":51,"o":58.16,"t":"2026-09-30T18:30:00Z","v":10463,"vw":58.174324},{"c":58.15,"h":58.15,"l":58.1499,"n":8,"o":58.1499,"t":"2026-09-30T18:45:00Z","v":628,"vw":58.14995},{"c":58.14,"h":58.175,"l":58.1,"n":914,"o":58.175,"t":"2026-09-30T19:00:00Z","v":129559,"vw":58.12259},{"c":58.14,"h":58.19,"l":58.135,"n":708,"o":58.18,"t":"2026-09-30T19:15:00Z","v":117732,"vw":58.15481},{"c":58.06,"h":58.15,"l":58.05,"n":1015,"o":58.15,"t":"2026-09-30T19:30:00Z","v":174118,"vw":58.064574},{"c":57.9,"h":58.08,"l":57.88,"n":2340,"o":58.07,"t":"2026-09-30T19:45:00Z","v":441494,"vw":58.009695},{"c":57.92,"h":57.92,"l":57.92,"n":4,"o":57.92,"t":"2026-09-30T20:00:00Z","v":147,"vw":57.92},{"c":58.01,"h":58.01,"l":57.93,"n":12,"o":57.93,"t":"2026-10-01T13:30:00Z","v":1340,"vw":57.93624},{"c":57.735,"h":57.76,"l":57.66,"n":22,"o":57.7101,"t":"2026-10-01T14:00:00Z","v":3729,"vw":57.709219},{"c":57.76,"h":57.9,"l":57.76,"n":16,"o":57.825,"t":"2026-10-01T14:15:00Z","v":2469,"vw":57.809315},{"c":57.93,"h":57.94,"l":57.83,"n":3,"o":57.83,"t":"2026-10-01T14:30:00Z","v":300,"vw":57.9},{"c":57.91,"h":57.95,"l":57.76,"n":44,"o":57.93,"t":"2026-10-01T14:45:00Z","v":5762,"vw":57.877622},{"c":57.765,"h":57.765,"l":57.67,"n":34,"o":57.71,"t":"2026-10-01T15:00:00Z","v":4819,"vw":57.706172},{"c":57.8671,"h":57.89,"l":57.77,"n":85,"o":57.77,"t":"2026-10-01T15:15:00Z","v":9256,"vw":57.824141},{"c":57.93,"h":57.96,"l":57.93,"n":2,"o":57.96,"t":"2026-10-01T15:30:00Z","v":320,"vw":57.939375},{"c":58.04,"h":58.09,"l":57.91,"n":30,"o":57.91,"t":"2026-10-01T15:45:00Z","v":1803,"vw":58.033838},{"c":58.17,"h":58.17,"l":58.12,"n":3,"o":58.12,"t":"2026-10-01T16:00:00Z","v":900,"vw":58.132223},{"c":58.15,"h":58.15,"l":58.085,"n":4,"o":58.085,"t":"2026-10-01T16:15:00Z","v":667,"vw":58.130855},{"c":58.22,"h":58.25,"l":58.2,"n":10,"o":58.25,"t":"2026-10-01T16:30:00Z","v":1477,"vw":58.216442},{"c":58.12,"h":58.22,"l":58.12,"n":6,"o":58.2115,"t":"2026-10-01T16:45:00Z","v":487,"vw":58.179389},{"c":58.2,"h":58.24,"l":58.19,"n":16,"o":58.23,"t":"2026-10-01T17:00:00Z","v":7097,"vw":58.227186},{"c":58.31,"h":58.31,"l":58.275,"n":15,"o":58.275,"t":"2026-10-01T17:15:00Z","v":795,"vw":58.301923},{"c":58.44,"h":58.44,"l":58.35,"n":18,"o":58.35,"t":"2026-10-01T17:30:00Z","v":2701,"vw":58.385967},{"c":58.2,"h":58.405,"l":58.19,"n":7,"o":58.405,"t":"2026-10-01T17:45:00Z","v":1056,"vw":58.2245},{"c":58.22,"h":58.25,"l":58.175,"n":22,"o":58.175,"t":"2026-10-01T18:00:00Z","v":3618,"vw":58.236122},{"c":58.25,"h":58.36,"l":58.23,"n":63,"o":58.28,"t":"2026-10-01T18:15:00Z","v":12780,"vw":58.284929},{"c":58.33,"h":58.4,"l":58.24,"n":19,"o":58.25,"t":"2026-10-01T18:30:00Z","v":2267,"vw":58.313535},{"c":58.32,"h":58.33,"l":58.3,"n":16,"o":58.33,"t":"2026-10-01T18:45:00Z","v":1823,"vw":58.318951},{"c":58.35,"h":58.35,"l":58.3182,"n":14,"o":58.3182,"t":"2026-10-01T19:00:00Z","v":2704,"vw":58.334705},{"c":58.39,"h":58.41,"l":58.36,"n":237,"o":58.38,"t":"2026-10-01T19:15:00Z","v":31419,"vw":58.375619},{"c":58.4899,"h":58.5,"l":58.41,"n":77,"o":58.41,"t":"2026-10-01T19:30:00Z","v":27802,"vw":58.428954},{"c":58.45,"h":58.52,"l":58.43,"n":208,"o":58.4722,"t":"2026-10-01T19:45:00Z","v":33047,"vw":58.468955},{"c":58.44,"h":58.44,"l":58.44,"n":3,"o":58.44,"t":"2026-10-01T20:00:00Z","v":259,"vw":58.44},{"c":59,"h":59.99,"l":58.5,"n":56,"o":58.5,"t":"2026-10-01T20:30:00Z","v":3716,"vw":58.879886},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-01T21:30:00Z","v":1991,"vw":58.5},{"c":58.8,"h":58.8,"l":58.25,"n":49,"o":58.25,"t":"2026-10-01T22:00:00Z","v":1629,"vw":58.348963},{"c":58.4,"h":58.75,"l":58.3,"n":91,"o":58.3,"t":"2026-10-01T22:15:00Z","v":9089,"vw":58.500778},{"c":58.8,"h":59.5,"l":58.7,"n":42,"o":58.7,"t":"2026-10-01T22:30:00Z","v":3083,"vw":58.842989},{"c":58.59,"h":58.59,"l":58.4,"n":8,"o":58.4,"t":"2026-10-01T22:45:00Z","v":1478,"vw":58.453401},{"c":58.48,"h":58.48,"l":58.48,"n":1,"o":58.48,"t":"2026-10-01T23:15:00Z","v":1992,"vw":58.48},{"c":58.995,"h":59.03,"l":58.995,"n":31,"o":59,"t":"2026-10-02T13:30:00Z","v":5489,"vw":59.006543},{"c":58.75,"h":59.015,"l":58.75,"n":17,"o":59.015,"t":"2026-10-02T13:45:00Z","v":1710,"vw":58.929313},{"c":58.84,"h":58.84,"l":58.78,"n":4,"o":58.78,"t":"2026-10-02T14:00:00Z","v":409,"vw":58.825},{"c":58.74,"h":58.83,"l":58.74,"n":49,"o":58.8,"t":"2026-10-02T14:15:00Z","v":4781,"vw":58.787646},{"c":58.87,"h":58.87,"l":58.67,"n":6,"o":58.67,"t":"2026-10-02T14:30:00Z","v":587,"vw":58.813396},{"c":58.95,"h":58.95,"l":58.95,"n":2,"o":58.95,"t":"2026-10-02T14:45:00Z","v":120,"vw":58.95},{"c":58.7787,"h":58.865,"l":58.75,"n":36,"o":58.865,"t":"2026-10-02T15:00:00Z","v":6113,"vw":58.794733},{"c":58.85,"h":58.85,"l":58.77,"n":14,"o":58.77,"t":"2026-10-02T15:15:00Z","v":1607,"vw":58.840423},{"c":58.93,"h":58.93,"l":58.88,"n":67,"o":58.9,"t":"2026-10-02T15:30:00Z","v":7657,"vw":58.902612},{"c":58.97,"h":58.97,"l":58.96,"n":13,"o":58.96,"t":"2026-10-02T15:45:00Z","v":1411,"vw":58.963518},{"c":58.87,"h":58.95,"l":58.87,"n":23,"o":58.95,"t":"2026-10-02T16:00:00Z","v":2225,"vw":58.918396},{"c":58.85,"h":58.855,"l":58.835,"n":6,"o":58.855,"t":"2026-10-02T16:15:00Z","v":554,"vw":58.845549},{"c":58.82,"h":58.86,"l":58.81,"n":50,"o":58.83,"t":"2026-10-02T16:30:00Z","v":7606,"vw":58.830849},{"c":58.9,"h":58.9,"l":58.86,"n":7,"o":58.87,"t":"2026-10-02T16:45:00Z","v":601,"vw":58.883333},{"c":58.85,"h":58.87,"l":58.84,"n":15,"o":58.87,"t":"2026-10-02T17:00:00Z","v":1860,"vw":58.849762},{"c":58.76,"h":58.9,"l":58.76,"n":46,"o":58.865,"t":"2026-10-02T17:15:00Z","v":3766,"vw":58.864998},{"c":58.85,"h":58.85,"l":58.85,"n":2,"o":58.85,"t":"2026-10-02T17:30:00Z","v":201,"vw":58.85},{"c":58.835,"h":58.835,"l":58.795,"n":28,"o":58.83,"t":"2026-10-02T17:45:00Z","v":960,"vw":58.81536},{"c":58.835,"h":58.88,"l":58.82,"n":23,"o":58.88,"t":"2026-10-02T18:00:00Z","v":3558,"vw":58.842033},{"c":58.785,"h":58.855,"l":58.78,"n":35,"o":58.855,"t":"2026-10-02T18:15:00Z","v":2614,"vw":58.806256},{"c":58.83,"h":58.86,"l":58.81,"n":35,"o":58.84,"t":"2026-10-02T18:30:00Z","v":2659,"vw":58.82838},{"c":58.825,"h":58.84,"l":58.815,"n":33,"o":58.84,"t":"2026-10-02T18:45:00Z","v":5630,"vw":58.828334},{"c":58.88,"h":58.88,"l":58.84,"n":34,"o":58.85,"t":"2026-10-02T19:00:00Z","v":2787,"vw":58.857315},{"c":58.93,"h":58.94,"l":58.89,"n":64,"o":58.8991,"t":"2026-10-02T19:15:00Z","v":7812,"vw":58.917388},{"c":58.935,"h":58.96,"l":58.93,"n":39,"o":58.93,"t":"2026-10-02T19:30:00Z","v":4133,"vw":58.939654},{"c":58.85,"h":58.94,"l":58.835,"n":193,"o":58.94,"t":"2026-10-02T19:45:00Z","v":21416,"vw":58.879165},{"c":58.95,"h":58.95,"l":58.83,"n":23,"o":58.83,"t":"2026-10-02T20:00:00Z","v":2193,"vw":58.940055},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-02T20:15:00Z","v":1991,"vw":58.9},{"c":58.65,"h":59,"l":58.65,"n":46,"o":59,"t":"2026-10-02T21:15:00Z","v":4059,"vw":58.825088},{"c":58.7,"h":59.29,"l":58.7,"n":122,"o":58.9,"t":"2026-10-02T21:30:00Z","v":13363,"vw":58.925184},{"c":58.7,"h":59.5,"l":58.7,"n":53,"o":59.5,"t":"2026-10-02T22:45:00Z","v":1644,"vw":59.044035},{"c":59,"h":59,"l":58.9,"n":13,"o":58.9,"t":"2026-10-02T23:15:00Z","v":702,"vw":58.91679},{"c":58.27,"h":58.7,"l":58.27,"n":35,"o":58.7,"t":"2026-10-05T13:30:00Z","v":3048,"vw":58.529287},{"c":58.34,"h":58.39,"l":58.245,"n":11,"o":58.28,"t":"2026-10-05T13:45:00Z","v":2483,"vw":58.318903},{"c":58.65,"h":58.65,"l":58.38,"n":15,"o":58.38,"t":"2026-10-05T14:00:00Z","v":1760,"vw":58.53038},{"c":58.76,"h":58.83,"l":58.67,"n":24,"o":58.67,"t":"2026-10-05T14:15:00Z","v":2438,"vw":58.769125},{"c":58.67,"h":58.8,"l":58.61,"n":22,"o":58.8,"t":"2026-10-05T14:30:00Z","v":2965,"vw":58.719118},{"c":58.77,"h":58.78,"l":58.68,"n":26,"o":58.68,"t":"2026-10-05T14:45:00Z","v":3785,"vw":58.748408},{"c":58.68,"h":58.75,"l":58.64,"n":17,"o":58.75,"t":"2026-10-05T15:00:00Z","v":1899,"vw":58.691658},{"c":58.755,"h":58.77,"l":58.68,"n":20,"o":58.705,"t":"2026-10-05T15:15:00Z","v":3812,"vw":58.710972},{"c":58.88,"h":58.88,"l":58.78,"n":15,"o":58.78,"t":"2026-10-05T15:30:00Z","v":1831,"vw":58.828683},{"c":58.8672,"h":58.88,"l":58.8672,"n":3,"o":58.8799,"t":"2026-10-05T15:45:00Z","v":1800,"vw":58.8743},{"c":58.88,"h":58.88,"l":58.88,"n":9,"o":58.88,"t":"2026-10-05T16:00:00Z","v":1258,"vw":58.88},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-10-05T16:15:00Z","v":170,"vw":58.89},{"c":59.05,"h":59.05,"l":58.99,"n":6,"o":58.99,"t":"2026-10-05T16:30:00Z","v":538,"vw":59.0039},{"c":59.03,"h":59.03,"l":59.03,"n":1,"o":59.03,"t":"2026-10-05T16:45:00Z","v":169,"vw":59.03},{"c":58.97,"h":58.97,"l":58.96,"n":8,"o":58.96,"t":"2026-10-05T17:00:00Z","v":800,"vw":58.961276},{"c":58.91,"h":58.91,"l":58.91,"n":1,"o":58.91,"t":"2026-10-05T17:15:00Z","v":141,"vw":58.91},{"c":58.92,"h":58.935,"l":58.9,"n":12,"o":58.9,"t":"2026-10-05T17:30:00Z","v":1653,"vw":58.911966},{"c":59.05,"h":59.06,"l":59.03,"n":13,"o":59.03,"t":"2026-10-05T17:45:00Z","v":95975,"vw":59.030295},{"c":59.06,"h":59.08,"l":59.03,"n":27,"o":59.08,"t":"2026-10-05T18:00:00Z","v":4815,"vw":59.04708},{"c":59.03,"h":59.03,"l":59.03,"n":3,"o":59.03,"t":"2026-10-05T18:15:00Z","v":240,"vw":59.03},{"c":59.0191,"h":59.03,"l":59,"n":15,"o":59.03,"t":"2026-10-05T18:30:00Z","v":1148,"vw":59.020807},{"c":58.96,"h":58.96,"l":58.95,"n":11,"o":58.95,"t":"2026-10-05T18:45:00Z","v":686,"vw":58.954286},{"c":59.0329,"h":59.0329,"l":58.9901,"n":12,"o":59.01,"t":"2026-10-05T19:00:00Z","v":1220,"vw":59.0065},{"c":59.01,"h":59.06,"l":59.01,"n":26,"o":59.05,"t":"2026-10-05T19:15:00Z","v":4899,"vw":59.03982},{"c":59,"h":59,"l":58.97,"n":12,"o":59,"t":"2026-10-05T19:30:00Z","v":1184,"vw":58.984701},{"c":58.85,"h":58.96,"l":58.84,"n":404,"o":58.96,"t":"2026-10-05T19:45:00Z","v":121324,"vw":58.872913},{"c":58.89,"h":58.89,"l":58.89,"n":5,"o":58.89,"t":"2026-10-05T20:00:00Z","v":1075,"vw":58.89},{"c":59.08,"h":59.2,"l":59.08,"n":15,"o":59.1,"t":"2026-10-06T13:30:00Z","v":1551,"vw":59.113658},{"c":59.33,"h":59.33,"l":59.14,"n":11,"o":59.1516,"t":"2026-10-06T13:45:00Z","v":1772,"vw":59.228424},{"c":59.41,"h":59.44,"l":59.36,"n":28,"o":59.37,"t":"2026-10-06T14:00:00Z","v":2903,"vw":59.394661},{"c":59.03,"h":59.32,"l":59.03,"n":25,"o":59.32,"t":"2026-10-06T14:15:00Z","v":6016,"vw":59.13148},{"c":59.19,"h":59.22,"l":59,"n":12,"o":59,"t":"2026-10-06T14:30:00Z","v":2032,"vw":59.151655},{"c":59.27,"h":59.27,"l":59.11,"n":14,"o":59.11,"t":"2026-10-06T14:45:00Z","v":2228,"vw":59.214353},{"c":59.42,"h":59.42,"l":59.27,"n":25,"o":59.27,"t":"2026-10-06T15:00:00Z","v":5179,"vw":59.329296},{"c":59.47,"h":59.5,"l":59.44,"n":23,"o":59.46,"t":"2026-10-06T15:15:00Z","v":2504,"vw":59.463288},{"c":59.47,"h":59.48,"l":59.47,"n":12,"o":59.48,"t":"2026-10-06T15:30:00Z","v":529,"vw":59.472},{"c":59.4801,"h":59.4801,"l":59.475,"n":4,"o":59.48,"t":"2026-10-06T15:45:00Z","v":1300,"vw":59.476955},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-06T16:00:00Z","v":100,"vw":59.5},{"c":59.5,"h":59.5,"l":59.5,"n":3,"o":59.5,"t":"2026-10-06T16:15:00Z","v":142,"vw":59.5},{"c":59.49,"h":59.49,"l":59.455,"n":3,"o":59.455,"t":"2026-10-06T16:30:00Z","v":201,"vw":59.4725},{"c":59.485,"h":59.485,"l":59.41,"n":8,"o":59.43,"t":"2026-10-06T17:00:00Z","v":6545,"vw":59.416704},{"c":59.44,"h":59.44,"l":59.415,"n":4,"o":59.415,"t":"2026-10-06T17:15:00Z","v":1092,"vw":59.426996},{"c":59.395,"h":59.395,"l":59.395,"n":2,"o":59.395,"t":"2026-10-06T17:45:00Z","v":514,"vw":59.395},{"c":59.41,"h":59.41,"l":59.41,"n":3,"o":59.41,"t":"2026-10-06T18:00:00Z","v":275,"vw":59.41},{"c":59.28,"h":59.34,"l":59.28,"n":65,"o":59.325,"t":"2026-10-06T18:15:00Z","v":11890,"vw":59.330823},{"c":59.26,"h":59.26,"l":59.2272,"n":21,"o":59.2272,"t":"2026-10-06T18:30:00Z","v":3129,"vw":59.248381},{"c":59.3,"h":59.3,"l":59.27,"n":14,"o":59.27,"t":"2026-10-06T18:45:00Z","v":1210,"vw":59.292188},{"c":59.29,"h":59.3,"l":59.29,"n":6,"o":59.3,"t":"2026-10-06T19:00:00Z","v":551,"vw":59.298},{"c":59.24,"h":59.32,"l":59.24,"n":22,"o":59.305,"t":"2026-10-06T19:15:00Z","v":2955,"vw":59.275146},{"c":59.22,"h":59.275,"l":59.22,"n":130,"o":59.24,"t":"2026-10-06T19:30:00Z","v":17043,"vw":59.248668},{"c":59.27,"h":59.28,"l":59.17,"n":435,"o":59.19,"t":"2026-10-06T19:45:00Z","v":63687,"vw":59.252065},{"c":59.27,"h":59.27,"l":59.27,"n":3,"o":59.27,"t":"2026-10-06T20:00:00Z","v":1032,"vw":59.27},{"c":58.82,"h":58.82,"l":58.73,"n":28,"o":58.79,"t":"2026-10-07T13:30:00Z","v":2615,"vw":58.740846},{"c":58.48,"h":58.65,"l":58.48,"n":18,"o":58.65,"t":"2026-10-07T13:45:00Z","v":1827,"vw":58.636858},{"c":58.23,"h":58.28,"l":58.15,"n":108,"o":58.27,"t":"2026-10-07T14:15:00Z","v":15960,"vw":58.236419},{"c":58.17,"h":58.225,"l":58.17,"n":5,"o":58.225,"t":"2026-10-07T14:30:00Z","v":1131,"vw":58.179518},{"c":58.09,"h":58.09,"l":57.96,"n":43,"o":58,"t":"2026-10-07T14:45:00Z","v":14161,"vw":57.997313},{"c":58.11,"h":58.12,"l":57.99,"n":38,"o":58.12,"t":"2026-10-07T15:00:00Z","v":7530,"vw":58.056725},{"c":57.98,"h":58,"l":57.96,"n":31,"o":57.98,"t":"2026-10-07T15:15:00Z","v":6905,"vw":57.980593},{"c":58,"h":58,"l":57.9509,"n":16,"o":57.98,"t":"2026-10-07T15:30:00Z","v":2196,"vw":57.980197},{"c":58.04,"h":58.06,"l":58.02,"n":29,"o":58.06,"t":"2026-10-07T15:45:00Z","v":3507,"vw":58.04243},{"c":58.19,"h":58.195,"l":58.13,"n":62,"o":58.16,"t":"2026-10-07T16:00:00Z","v":10636,"vw":58.145629},{"c":58.21,"h":58.21,"l":58.17,"n":29,"o":58.18,"t":"2026-10-07T16:15:00Z","v":2315,"vw":58.178571},{"c":58.225,"h":58.25,"l":58.19,"n":58,"o":58.22,"t":"2026-10-07T16:30:00Z","v":23255,"vw":58.209254},{"c":58.2599,"h":58.29,"l":58.23,"n":28,"o":58.29,"t":"2026-10-07T16:45:00Z","v":5133,"vw":58.255268},{"c":58.32,"h":58.335,"l":58.24,"n":84,"o":58.24,"t":"2026-10-07T17:00:00Z","v":12487,"vw":58.281964},{"c":58.385,"h":58.385,"l":58.32,"n":18,"o":58.33,"t":"2026-10-07T17:15:00Z","v":7508,"vw":58.365897},{"c":58.365,"h":58.37,"l":58.36,"n":10,"o":58.37,"t":"2026-10-07T17:30:00Z","v":1691,"vw":58.367937},{"c":58.35,"h":58.36,"l":58.35,"n":10,"o":58.35,"t":"2026-10-07T17:45:00Z","v":1130,"vw":58.353922},{"c":58.33,"h":58.37,"l":58.33,"n":62,"o":58.36,"t":"2026-10-07T18:00:00Z","v":4338,"vw":58.346939},{"c":58.29,"h":58.3382,"l":58.28,"n":55,"o":58.31,"t":"2026-10-07T18:15:00Z","v":8327,"vw":58.310227},{"c":58.29,"h":58.32,"l":58.26,"n":50,"o":58.32,"t":"2026-10-07T18:30:00Z","v":5224,"vw":58.301237},{"c":58.34,"h":58.34,"l":58.29,"n":7,"o":58.3,"t":"2026-10-07T18:45:00Z","v":1872,"vw":58.302154},{"c":58.3,"h":58.33,"l":58.29,"n":18,"o":58.31,"t":"2026-10-07T19:00:00Z","v":3492,"vw":58.309021},{"c":58.28,"h":58.29,"l":58.26,"n":52,"o":58.26,"t":"2026-10-07T19:15:00Z","v":6145,"vw":58.274703},{"c":58.28,"h":58.3,"l":58.26,"n":31,"o":58.3,"t":"2026-10-07T19:30:00Z","v":6066,"vw":58.276291},{"c":58.21,"h":58.26,"l":58.21,"n":189,"o":58.26,"t":"2026-10-07T19:45:00Z","v":28840,"vw":58.220284},{"c":58.24,"h":58.24,"l":58.24,"n":7,"o":58.24,"t":"2026-10-07T20:00:00Z","v":8842,"vw":58.24},{"c":58.3,"h":59,"l":58.15,"n":59,"o":58.15,"t":"2026-10-07T22:30:00Z","v":8508,"vw":58.258977},{"c":58.35,"h":58.35,"l":58.3,"n":35,"o":58.3,"t":"2026-10-07T23:45:00Z","v":517,"vw":58.336062},{"c":57.95,"h":58.03,"l":57.85,"n":866,"o":57.92,"t":"2026-10-08T13:30:00Z","v":221426,"vw":57.925496},{"c":58.17,"h":58.21,"l":57.96,"n":133,"o":57.985,"t":"2026-10-08T13:45:00Z","v":14575,"vw":58.084556},{"c":58.27,"h":58.37,"l":58.23,"n":182,"o":58.24,"t":"2026-10-08T14:00:00Z","v":40537,"vw":58.301158},{"c":58.16,"h":58.16,"l":58.16,"n":3,"o":58.16,"t":"2026-10-08T14:15:00Z","v":463,"vw":58.16},{"c":58.1,"h":58.15,"l":58.1,"n":6,"o":58.15,"t":"2026-10-08T14:30:00Z","v":3168,"vw":58.108472},{"c":58.03,"h":58.12,"l":58.03,"n":31,"o":58.12,"t":"2026-10-08T14:45:00Z","v":5055,"vw":58.076341},{"c":57.9301,"h":58.09,"l":57.9301,"n":683,"o":58.09,"t":"2026-10-08T15:00:00Z","v":133499,"vw":57.968871},{"c":57.9108,"h":57.92,"l":57.88,"n":26,"o":57.89,"t":"2026-10-08T15:15:00Z","v":3298,"vw":57.906883},{"c":58.01,"h":58.01,"l":57.96,"n":9,"o":57.96,"t":"2026-10-08T15:30:00Z","v":3568,"vw":57.98532},{"c":58.16,"h":58.16,"l":58.0972,"n":5,"o":58.0972,"t":"2026-10-08T15:45:00Z","v":522,"vw":58.128352},{"c":58.21,"h":58.21,"l":58.21,"n":5,"o":58.21,"t":"2026-10-08T16:00:00Z","v":1357,"vw":58.21},{"c":58.28,"h":58.55,"l":58.24,"n":93,"o":58.24,"t":"2026-10-08T16:15:00Z","v":28095,"vw":58.342669},{"c":58.31,"h":58.32,"l":58.24,"n":13,"o":58.295,"t":"2026-10-08T16:30:00Z","v":2109,"vw":58.297795},{"c":58.2,"h":58.3,"l":58.11,"n":33,"o":58.295,"t":"2026-10-08T16:45:00Z","v":7847,"vw":58.19852},{"c":58.14,"h":58.15,"l":58.1,"n":7,"o":58.12,"t":"2026-10-08T17:00:00Z","v":1733,"vw":58.121093},{"c":58.23,"h":58.24,"l":58.11,"n":12,"o":58.11,"t":"2026-10-08T17:15:00Z","v":1606,"vw":58.224596},{"c":58.2392,"h":58.2392,"l":58.2392,"n":1,"o":58.2392,"t":"2026-10-08T17:30:00Z","v":189,"vw":58.2392},{"c":58.4482,"h":58.47,"l":58.37,"n":8,"o":58.4,"t":"2026-10-08T17:45:00Z","v":1918,"vw":58.419587},{"c":58.42,"h":58.42,"l":58.39,"n":5,"o":58.39,"t":"2026-10-08T18:00:00Z","v":474,"vw":58.400892},{"c":58.56,"h":58.56,"l":58.56,"n":1,"o":58.56,"t":"2026-10-08T18:15:00Z","v":400,"vw":58.56},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-08T18:30:00Z","v":300,"vw":58.54},{"c":58.53,"h":58.535,"l":58.53,"n":4,"o":58.535,"t":"2026-10-08T18:45:00Z","v":1458,"vw":58.532428},{"c":58.554,"h":58.57,"l":58.5,"n":13,"o":58.52,"t":"2026-10-08T19:00:00Z","v":1327,"vw":58.525382},{"c":58.62,"h":58.62,"l":58.6,"n":26,"o":58.6,"t":"2026-10-08T19:15:00Z","v":4572,"vw":58.601734},{"c":58.58,"h":58.58,"l":58.56,"n":31,"o":58.57,"t":"2026-10-08T19:30:00Z","v":9925,"vw":58.573651},{"c":58.63,"h":58.635,"l":58.56,"n":150,"o":58.62,"t":"2026-10-08T19:45:00Z","v":41094,"vw":58.623995},{"c":58.61,"h":58.61,"l":58.61,"n":5,"o":58.61,"t":"2026-10-08T20:00:00Z","v":174,"vw":58.61},{"c":58.73,"h":58.73,"l":58.68,"n":8,"o":58.68,"t":"2026-10-09T13:30:00Z","v":577,"vw":58.710594},{"c":58.705,"h":58.705,"l":58.4505,"n":19,"o":58.4505,"t":"2026-10-09T13:45:00Z","v":1141,"vw":58.606021},{"c":58.71,"h":58.815,"l":58.71,"n":3,"o":58.815,"t":"2026-10-09T14:00:00Z","v":573,"vw":58.752},{"c":58.62,"h":58.745,"l":58.62,"n":22,"o":58.71,"t":"2026-10-09T14:15:00Z","v":5117,"vw":58.719481},{"c":58.63,"h":58.63,"l":58.63,"n":2,"o":58.63,"t":"2026-10-09T14:30:00Z","v":181,"vw":58.63},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-09T14:45:00Z","v":200,"vw":58.75},{"c":58.84,"h":58.84,"l":58.74,"n":6,"o":58.74,"t":"2026-10-09T15:00:00Z","v":888,"vw":58.767115},{"c":58.87,"h":58.91,"l":58.86,"n":24,"o":58.91,"t":"2026-10-09T15:15:00Z","v":2794,"vw":58.873041},{"c":58.7949,"h":58.7949,"l":58.7949,"n":1,"o":58.7949,"t":"2026-10-09T15:30:00Z","v":500,"vw":58.7949},{"c":58.7702,"h":58.79,"l":58.7456,"n":11,"o":58.7456,"t":"2026-10-09T15:45:00Z","v":4023,"vw":58.766964},{"c":58.74,"h":58.74,"l":58.715,"n":6,"o":58.74,"t":"2026-10-09T16:00:00Z","v":987,"vw":58.732655},{"c":58.75,"h":58.75,"l":58.75,"n":2,"o":58.75,"t":"2026-10-09T16:15:00Z","v":1000,"vw":58.75},{"c":58.7465,"h":58.77,"l":58.7465,"n":8,"o":58.77,"t":"2026-10-09T16:30:00Z","v":1004,"vw":58.76489},{"c":58.78,"h":58.79,"l":58.77,"n":18,"o":58.79,"t":"2026-10-09T16:45:00Z","v":2966,"vw":58.779747},{"c":58.82,"h":58.83,"l":58.815,"n":12,"o":58.8292,"t":"2026-10-09T17:00:00Z","v":3742,"vw":58.823588},{"c":58.84,"h":58.85,"l":58.825,"n":3,"o":58.85,"t":"2026-10-09T17:15:00Z","v":2565,"vw":58.827241},{"c":58.83,"h":58.85,"l":58.82,"n":29,"o":58.83,"t":"2026-10-09T17:30:00Z","v":4070,"vw":58.832748},{"c":58.8751,"h":58.88,"l":58.87,"n":4,"o":58.87,"t":"2026-10-09T17:45:00Z","v":697,"vw":58.875803},{"c":58.93,"h":58.93,"l":58.885,"n":10,"o":58.885,"t":"2026-10-09T18:00:00Z","v":3048,"vw":58.907719},{"c":58.91,"h":58.93,"l":58.9,"n":21,"o":58.9,"t":"2026-10-09T18:15:00Z","v":2155,"vw":58.914422},{"c":58.895,"h":58.9,"l":58.88,"n":29,"o":58.9,"t":"2026-10-09T18:30:00Z","v":4682,"vw":58.89488},{"c":58.95,"h":58.95,"l":58.89,"n":45,"o":58.91,"t":"2026-10-09T18:45:00Z","v":5894,"vw":58.928384},{"c":58.92,"h":58.98,"l":58.92,"n":33,"o":58.965,"t":"2026-10-09T19:00:00Z","v":5064,"vw":58.961449},{"c":58.945,"h":58.95,"l":58.94,"n":26,"o":58.94,"t":"2026-10-09T19:15:00Z","v":3010,"vw":58.945257},{"c":58.94,"h":58.94,"l":58.92,"n":19,"o":58.93,"t":"2026-10-09T19:30:00Z","v":2368,"vw":58.929554},{"c":58.87,"h":58.91,"l":58.86,"n":53,"o":58.91,"t":"2026-10-09T19:45:00Z","v":15279,"vw":58.890204},{"c":59.05,"h":59.05,"l":59.05,"n":8,"o":59.05,"t":"2026-10-09T21:15:00Z","v":3993,"vw":59.05},{"c":58.78,"h":58.85,"l":58.76,"n":10,"o":58.76,"t":"2026-10-12T13:30:00Z","v":1854,"vw":58.767068},{"c":58.8699,"h":58.8699,"l":58.8699,"n":1,"o":58.8699,"t":"2026-10-12T13:45:00Z","v":200,"vw":58.8699},{"c":58.845,"h":58.845,"l":58.845,"n":1,"o":58.845,"t":"2026-10-12T14:00:00Z","v":100,"vw":58.845},{"c":58.99,"h":58.99,"l":58.99,"n":1,"o":58.99,"t":"2026-10-12T14:30:00Z","v":32900,"vw":58.99},{"c":59.04,"h":59.04,"l":59.04,"n":2,"o":59.04,"t":"2026-10-12T14:45:00Z","v":189,"vw":59.04},{"c":59.08,"h":59.08,"l":59.0423,"n":9,"o":59.06,"t":"2026-10-12T15:00:00Z","v":1125,"vw":59.059786},{"c":59.11,"h":59.11,"l":59.085,"n":8,"o":59.085,"t":"2026-10-12T15:30:00Z","v":1568,"vw":59.101612},{"c":59.04,"h":59.06,"l":59.04,"n":5,"o":59.0599,"t":"2026-10-12T16:00:00Z","v":406,"vw":59.05239},{"c":58.98,"h":59.0305,"l":58.97,"n":10,"o":59.03,"t":"2026-10-12T16:15:00Z","v":1300,"vw":58.998487},{"c":58.96,"h":58.98,"l":58.96,"n":4,"o":58.9605,"t":"2026-10-12T16:30:00Z","v":1222,"vw":58.96203},{"c":58.96,"h":58.99,"l":58.95,"n":34,"o":58.95,"t":"2026-10-12T16:45:00Z","v":9248,"vw":58.95695},{"c":58.995,"h":59,"l":58.99,"n":5,"o":58.99,"t":"2026-10-12T17:00:00Z","v":803,"vw":58.9925},{"c":59.02,"h":59.03,"l":59.015,"n":4,"o":59.015,"t":"2026-10-12T17:15:00Z","v":500,"vw":59.022},{"c":58.99,"h":59.02,"l":58.99,"n":8,"o":59.01,"t":"2026-10-12T17:30:00Z","v":907,"vw":59.001488},{"c":58.98,"h":58.98,"l":58.98,"n":4,"o":58.98,"t":"2026-10-12T17:45:00Z","v":520,"vw":58.98},{"c":58.935,"h":58.95,"l":58.935,"n":6,"o":58.945,"t":"2026-10-12T18:00:00Z","v":715,"vw":58.944297},{"c":58.86,"h":58.91,"l":58.86,"n":18,"o":58.9,"t":"2026-10-12T18:15:00Z","v":6397,"vw":58.884102},{"c":58.84,"h":58.85,"l":58.84,"n":4,"o":58.85,"t":"2026-10-12T18:30:00Z","v":305,"vw":58.845},{"c":58.795,"h":58.795,"l":58.795,"n":2,"o":58.795,"t":"2026-10-12T18:45:00Z","v":200,"vw":58.795},{"c":58.81,"h":58.81,"l":58.795,"n":6,"o":58.8,"t":"2026-10-12T19:00:00Z","v":794,"vw":58.802},{"c":58.76,"h":58.84,"l":58.76,"n":134,"o":58.84,"t":"2026-10-12T19:15:00Z","v":28450,"vw":58.837001},{"c":58.77,"h":58.77,"l":58.75,"n":6,"o":58.75,"t":"2026-10-12T19:30:00Z","v":871,"vw":58.755294},{"c":58.82,"h":58.82,"l":58.77,"n":98,"o":58.77,"t":"2026-10-12T19:45:00Z","v":17386,"vw":58.807899},{"c":59,"h":59,"l":58.95,"n":29,"o":58.95,"t":"2026-10-12T22:45:00Z","v":3282,"vw":58.967608},{"c":58.95,"h":58.95,"l":58.9,"n":41,"o":58.9,"t":"2026-10-12T23:30:00Z","v":3349,"vw":58.930154},{"c":58.81,"h":58.87,"l":58.73,"n":83,"o":58.81,"t":"2026-10-13T13:30:00Z","v":18311,"vw":58.819201},{"c":58.55,"h":58.55,"l":58.53,"n":13,"o":58.53,"t":"2026-10-13T13:45:00Z","v":4426,"vw":58.535909},{"c":58.54,"h":58.59,"l":58.45,"n":73,"o":58.51,"t":"2026-10-13T14:00:00Z","v":16057,"vw":58.544562},{"c":58.535,"h":58.57,"l":58.5,"n":50,"o":58.5,"t":"2026-10-13T14:15:00Z","v":14142,"vw":58.528444},{"c":58.41,"h":58.44,"l":58.39,"n":15,"o":58.41,"t":"2026-10-13T14:30:00Z","v":3823,"vw":58.417643},{"c":58.37,"h":58.39,"l":58.36,"n":42,"o":58.37,"t":"2026-10-13T14:45:00Z","v":13287,"vw":58.378549},{"c":58.39,"h":58.39,"l":58.36,"n":9,"o":58.36,"t":"2026-10-13T15:00:00Z","v":3734,"vw":58.376459},{"c":58.27,"h":58.29,"l":58.266,"n":7,"o":58.29,"t":"2026-10-13T15:15:00Z","v":1176,"vw":58.280368},{"c":58.13,"h":58.14,"l":58.13,"n":13,"o":58.1396,"t":"2026-10-13T15:30:00Z","v":1877,"vw":58.136121},{"c":58.215,"h":58.22,"l":58.14,"n":9,"o":58.14,"t":"2026-10-13T15:45:00Z","v":2839,"vw":58.187514},{"c":58.27,"h":58.27,"l":58.23,"n":11,"o":58.23,"t":"2026-10-13T16:00:00Z","v":1700,"vw":58.255133},{"c":58.41,"h":58.41,"l":58.3,"n":3,"o":58.3,"t":"2026-10-13T16:15:00Z","v":566,"vw":58.322},{"c":58.42,"h":58.4663,"l":58.42,"n":10,"o":58.4663,"t":"2026-10-13T16:45:00Z","v":2533,"vw":58.436039},{"c":58.43,"h":58.45,"l":58.405,"n":55,"o":58.42,"t":"2026-10-13T17:00:00Z","v":13907,"vw":58.436302},{"c":58.4828,"h":58.5,"l":58.425,"n":13,"o":58.425,"t":"2026-10-13T17:15:00Z","v":4015,"vw":58.457567},{"c":58.58,"h":58.58,"l":58.505,"n":7,"o":58.505,"t":"2026-10-13T17:30:00Z","v":661,"vw":58.552368},{"c":58.55,"h":58.585,"l":58.55,"n":14,"o":58.585,"t":"2026-10-13T17:45:00Z","v":2020,"vw":58.58027},{"c":58.57,"h":58.57,"l":58.57,"n":2,"o":58.57,"t":"2026-10-13T18:00:00Z","v":109,"vw":58.57},{"c":58.74,"h":58.74,"l":58.74,"n":1,"o":58.74,"t":"2026-10-13T18:15:00Z","v":200,"vw":58.74},{"c":58.86,"h":58.86,"l":58.86,"n":2,"o":58.86,"t":"2026-10-13T19:00:00Z","v":175,"vw":58.86},{"c":58.82,"h":58.87,"l":58.82,"n":5,"o":58.86,"t":"2026-10-13T19:15:00Z","v":602,"vw":58.84729},{"c":58.8,"h":58.875,"l":58.8,"n":25,"o":58.87,"t":"2026-10-13T19:30:00Z","v":2749,"vw":58.863348},{"c":58.81,"h":58.84,"l":58.78,"n":203,"o":58.81,"t":"2026-10-13T19:45:00Z","v":33809,"vw":58.814744},{"c":58.81,"h":58.81,"l":58.81,"n":3,"o":58.81,"t":"2026-10-13T20:00:00Z","v":180,"vw":58.81},{"c":58.56,"h":58.67,"l":58.45,"n":86,"o":58.45,"t":"2026-10-14T13:30:00Z","v":13568,"vw":58.636964},{"c":58.49,"h":58.49,"l":58.49,"n":3,"o":58.49,"t":"2026-10-14T13:45:00Z","v":160,"vw":58.49},{"c":58.36,"h":58.43,"l":58.36,"n":4,"o":58.42,"t":"2026-10-14T14:00:00Z","v":486,"vw":58.399072},{"c":58.44,"h":58.46,"l":58.3654,"n":14,"o":58.3654,"t":"2026-10-14T14:30:00Z","v":1681,"vw":58.431069},{"c":58.25,"h":58.27,"l":58.21,"n":10,"o":58.27,"t":"2026-10-14T15:00:00Z","v":1822,"vw":58.227231},{"c":58.215,"h":58.28,"l":58.215,"n":4,"o":58.28,"t":"2026-10-14T15:15:00Z","v":1345,"vw":58.248643},{"c":58.11,"h":58.275,"l":58.11,"n":11,"o":58.275,"t":"2026-10-14T15:30:00Z","v":1311,"vw":58.166366},{"c":58.09,"h":58.15,"l":58.08,"n":1331,"o":58.125,"t":"2026-10-14T15:45:00Z","v":225290,"vw":58.10381},{"c":58.11,"h":58.2,"l":58.11,"n":26,"o":58.17,"t":"2026-10-14T16:00:00Z","v":2116,"vw":58.16533},{"c":58.07,"h":58.12,"l":58.07,"n":12,"o":58.11,"t":"2026-10-14T16:15:00Z","v":1504,"vw":58.100667},{"c":58.14,"h":58.18,"l":58.14,"n":25,"o":58.17,"t":"2026-10-14T16:30:00Z","v":2509,"vw":58.173763},{"c":58.265,"h":58.265,"l":58.1572,"n":29,"o":58.175,"t":"2026-10-14T16:45:00Z","v":2786,"vw":58.224189},{"c":58.19,"h":58.28,"l":58.18,"n":25,"o":58.28,"t":"2026-10-14T17:00:00Z","v":5706,"vw":58.202402},{"c":58.19,"h":58.245,"l":58.1672,"n":30,"o":58.175,"t":"2026-10-14T17:15:00Z","v":4919,"vw":58.199402},{"c":58.15,"h":58.19,"l":58.13,"n":25,"o":58.17,"t":"2026-10-14T17:30:00Z","v":3802,"vw":58.166825},{"c":58,"h":58.15,"l":58,"n":36,"o":58.15,"t":"2026-10-14T17:45:00Z","v":2353,"vw":58.059245},{"c":57.99,"h":58.01,"l":57.98,"n":36,"o":58.005,"t":"2026-10-14T18:00:00Z","v":3255,"vw":57.998075},{"c":58.11,"h":58.13,"l":58.11,"n":12,"o":58.11,"t":"2026-10-14T18:15:00Z","v":2477,"vw":58.114093},{"c":58.1664,"h":58.1664,"l":58.1,"n":32,"o":58.125,"t":"2026-10-14T18:30:00Z","v":3181,"vw":58.143956},{"c":58.135,"h":58.15,"l":58.135,"n":10,"o":58.15,"t":"2026-10-14T18:45:00Z","v":1380,"vw":58.144277},{"c":58.21,"h":58.245,"l":58.21,"n":47,"o":58.22,"t":"2026-10-14T19:00:00Z","v":4424,"vw":58.231053},{"c":58.28,"h":58.29,"l":58.22,"n":14,"o":58.22,"t":"2026-10-14T19:15:00Z","v":1778,"vw":58.268304},{"c":58.4,"h":58.41,"l":58.28,"n":75,"o":58.28,"t":"2026-10-14T19:30:00Z","v":11555,"vw":58.354398},{"c":58.42,"h":58.43,"l":58.32,"n":110,"o":58.36,"t":"2026-10-14T19:45:00Z","v":22638,"vw":58.396671},{"c":58.42,"h":58.42,"l":58.42,"n":4,"o":58.42,"t":"2026-10-14T20:00:00Z","v":281,"vw":58.42},{"c":58.41,"h":58.66,"l":58.41,"n":21,"o":58.51,"t":"2026-10-15T13:30:00Z","v":2789,"vw":58.573692},{"c":58.26,"h":58.46,"l":58.255,"n":32,"o":58.32,"t":"2026-10-15T13:45:00Z","v":1481,"vw":58.350271},{"c":58.48,"h":58.48,"l":58.36,"n":6,"o":58.36,"t":"2026-10-15T14:00:00Z","v":504,"vw":58.384},{"c":58.53,"h":58.53,"l":58.52,"n":4,"o":58.52,"t":"2026-10-15T14:15:00Z","v":414,"vw":58.5225},{"c":58.605,"h":58.605,"l":58.56,"n":3,"o":58.56,"t":"2026-10-15T14:30:00Z","v":275,"vw":58.5825},{"c":58.66,"h":58.66,"l":58.6,"n":4,"o":58.6,"t":"2026-10-15T14:45:00Z","v":417,"vw":58.64},{"c":58.74,"h":58.74,"l":58.735,"n":3,"o":58.735,"t":"2026-10-15T15:00:00Z","v":202,"vw":58.7375},{"c":58.8008,"h":58.88,"l":58.8008,"n":6,"o":58.86,"t":"2026-10-15T15:15:00Z","v":1009,"vw":58.827061},{"c":58.72,"h":58.74,"l":58.65,"n":1200,"o":58.7201,"t":"2026-10-15T15:30:00Z","v":243662,"vw":58.668468},{"c":58.645,"h":58.69,"l":58.61,"n":96,"o":58.69,"t":"2026-10-15T15:45:00Z","v":8844,"vw":58.642009},{"c":58.6,"h":58.67014,"l":58.58,"n":20,"o":58.66,"t":"2026-10-15T16:00:00Z","v":2058,"vw":58.627586},{"c":58.635,"h":58.635,"l":58.6,"n":4,"o":58.6,"t":"2026-10-15T16:15:00Z","v":474,"vw":58.6175},{"c":58.62,"h":58.685,"l":58.61,"n":30,"o":58.62,"t":"2026-10-15T16:30:00Z","v":4110,"vw":58.628649},{"c":58.61,"h":58.61,"l":58.58,"n":7,"o":58.59,"t":"2026-10-15T16:45:00Z","v":956,"vw":58.589878},{"c":58.67,"h":58.685,"l":58.64,"n":8,"o":58.65,"t":"2026-10-15T17:00:00Z","v":1365,"vw":58.656917},{"c":58.71,"h":58.71,"l":58.67,"n":11,"o":58.67,"t":"2026-10-15T17:15:00Z","v":1263,"vw":58.696565},{"c":58.77,"h":58.77,"l":58.7,"n":30,"o":58.71,"t":"2026-10-15T17:30:00Z","v":4010,"vw":58.736549},{"c":58.81,"h":58.81,"l":58.73,"n":51,"o":58.77,"t":"2026-10-15T17:45:00Z","v":7352,"vw":58.771085},{"c":58.77,"h":58.81,"l":58.7683,"n":16,"o":58.8,"t":"2026-10-15T18:00:00Z","v":2859,"vw":58.780156},{"c":58.77,"h":58.82,"l":58.77,"n":7,"o":58.82,"t":"2026-10-15T18:15:00Z","v":1229,"vw":58.791875},{"c":58.78,"h":58.8,"l":58.74,"n":36,"o":58.8,"t":"2026-10-15T18:30:00Z","v":4470,"vw":58.780702},{"c":58.8,"h":58.8,"l":58.77,"n":16,"o":58.77,"t":"2026-10-15T18:45:00Z","v":1728,"vw":58.787079},{"c":58.92,"h":58.92,"l":58.84,"n":17,"o":58.84,"t":"2026-10-15T19:00:00Z","v":2290,"vw":58.885713},{"c":58.95,"h":59.005,"l":58.95,"n":31,"o":58.951,"t":"2026-10-15T19:15:00Z","v":4746,"vw":58.970036},{"c":59,"h":59.03,"l":58.96,"n":38,"o":58.96,"t":"2026-10-15T19:30:00Z","v":5758,"vw":59.00204},{"c":59.1,"h":59.1,"l":58.95,"n":209,"o":59.03,"t":"2026-10-15T19:45:00Z","v":89390,"vw":59.013636},{"c":59.11,"h":59.11,"l":59.11,"n":7,"o":59.11,"t":"2026-10-15T20:00:00Z","v":135,"vw":59.11},{"c":59.195,"h":59.41,"l":59.195,"n":21,"o":59.23,"t":"2026-10-16T13:30:00Z","v":2054,"vw":59.283727},{"c":59.415,"h":59.66,"l":59.415,"n":44,"o":59.66,"t":"2026-10-16T14:00:00Z","v":9460,"vw":59.471402},{"c":59.54,"h":59.55,"l":59.37,"n":49,"o":59.43,"t":"2026-10-16T14:15:00Z","v":10572,"vw":59.493578},{"c":59.51,"h":59.56,"l":59.51,"n":14,"o":59.53,"t":"2026-10-16T14:30:00Z","v":3048,"vw":59.530626},{"c":59.5271,"h":59.5271,"l":59.47,"n":12,"o":59.47,"t":"2026-10-16T14:45:00Z","v":829,"vw":59.495179},{"c":59.3,"h":59.48,"l":59.3,"n":7,"o":59.48,"t":"2026-10-16T15:00:00Z","v":1084,"vw":59.439941},{"c":59.24,"h":59.31,"l":59.24,"n":12,"o":59.29,"t":"2026-10-16T15:15:00Z","v":1800,"vw":59.26677},{"c":59.09,"h":59.26,"l":59.09,"n":45,"o":59.22,"t":"2026-10-16T15:30:00Z","v":7242,"vw":59.177727},{"c":59.12,"h":59.15,"l":59.12,"n":14,"o":59.13,"t":"2026-10-16T15:45:00Z","v":1955,"vw":59.137933},{"c":59.15,"h":59.15,"l":58.98,"n":7,"o":58.98,"t":"2026-10-16T16:00:00Z","v":3550,"vw":59.127183},{"c":59.135,"h":59.17,"l":59.1,"n":14,"o":59.17,"t":"2026-10-16T16:15:00Z","v":2444,"vw":59.136792},{"c":59.04,"h":59.06,"l":59.04,"n":13,"o":59.05,"t":"2026-10-16T16:30:00Z","v":2678,"vw":59.05241},{"c":58.97,"h":59.05,"l":58.97,"n":9,"o":59.04,"t":"2026-10-16T16:45:00Z","v":1481,"vw":59.018686},{"c":58.865,"h":58.97,"l":58.865,"n":21,"o":58.97,"t":"2026-10-16T17:00:00Z","v":1998,"vw":58.903768},{"c":58.905,"h":58.905,"l":58.8,"n":12,"o":58.85,"t":"2026-10-16T17:15:00Z","v":1982,"vw":58.849395},{"c":58.96,"h":58.97,"l":58.91,"n":27,"o":58.9401,"t":"2026-10-16T17:30:00Z","v":2686,"vw":58.952558},{"c":58.83,"h":58.99,"l":58.83,"n":29,"o":58.99,"t":"2026-10-16T17:45:00Z","v":4040,"vw":58.910776},{"c":58.82,"h":58.82,"l":58.76,"n":13,"o":58.78,"t":"2026-10-16T18:00:00Z","v":2483,"vw":58.793703},{"c":58.74,"h":58.83,"l":58.74,"n":10,"o":58.83,"t":"2026-10-16T18:15:00Z","v":670,"vw":58.789231},{"c":58.78,"h":58.78,"l":58.75,"n":4,"o":58.75,"t":"2026-10-16T18:30:00Z","v":400,"vw":58.76},{"c":58.75,"h":58.77,"l":58.75,"n":17,"o":58.77,"t":"2026-10-16T18:45:00Z","v":15878,"vw":58.768485},{"c":58.685,"h":58.79,"l":58.685,"n":16,"o":58.78,"t":"2026-10-16T19:00:00Z","v":780,"vw":58.739528},{"c":58.84,"h":58.84,"l":58.84,"n":2,"o":58.84,"t":"2026-10-16T19:15:00Z","v":105,"vw":58.84},{"c":58.86,"h":58.88,"l":58.835,"n":24,"o":58.88,"t":"2026-10-16T19:30:00Z","v":2382,"vw":58.860244},{"c":58.97,"h":58.98,"l":58.9,"n":76,"o":58.9,"t":"2026-10-16T19:45:00Z","v":14320,"vw":58.955104},{"c":58.96,"h":58.96,"l":58.96,"n":4,"o":58.96,"t":"2026-10-16T20:00:00Z","v":208,"vw":58.96},{"c":58.73,"h":59.1,"l":58.73,"n":36,"o":59.1,"t":"2026-10-19T13:30:00Z","v":5375,"vw":58.915538},{"c":58.6,"h":58.68,"l":58.6,"n":10,"o":58.68,"t":"2026-10-19T13:45:00Z","v":1612,"vw":58.672903},{"c":58.67,"h":58.685,"l":58.66,"n":3,"o":58.685,"t":"2026-10-19T14:00:00Z","v":600,"vw":58.665833},{"c":58.69,"h":58.77,"l":58.69,"n":52,"o":58.75,"t":"2026-10-19T14:15:00Z","v":13156,"vw":58.75891},{"c":58.57,"h":58.62,"l":58.54,"n":9,"o":58.62,"t":"2026-10-19T14:30:00Z","v":1196,"vw":58.576399},{"c":58.56,"h":58.56,"l":58.56,"n":1,"o":58.56,"t":"2026-10-19T14:45:00Z","v":100,"vw":58.56},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-19T15:00:00Z","v":100,"vw":58.75},{"c":58.9266,"h":58.9266,"l":58.9266,"n":2,"o":58.9266,"t":"2026-10-19T15:15:00Z","v":131,"vw":58.9266},{"c":58.9084,"h":58.91,"l":58.87,"n":7,"o":58.8885,"t":"2026-10-19T15:30:00Z","v":1050,"vw":58.892563},{"c":58.84,"h":58.91,"l":58.84,"n":41,"o":58.9,"t":"2026-10-19T15:45:00Z","v":7358,"vw":58.874468},{"c":58.76,"h":58.84,"l":58.72,"n":13,"o":58.84,"t":"2026-10-19T16:00:00Z","v":1650,"vw":58.795715},{"c":58.75,"h":58.76,"l":58.74,"n":17,"o":58.75,"t":"2026-10-19T16:15:00Z","v":2126,"vw":58.755},{"c":58.74,"h":58.78,"l":58.74,"n":7,"o":58.78,"t":"2026-10-19T16:30:00Z","v":750,"vw":58.753175},{"c":58.7,"h":58.76,"l":58.7,"n":11,"o":58.76,"t":"2026-10-19T16:45:00Z","v":956,"vw":58.721673},{"c":58.69,"h":58.69,"l":58.69,"n":1,"o":58.69,"t":"2026-10-19T17:00:00Z","v":300,"vw":58.69},{"c":58.67,"h":58.7,"l":58.67,"n":6,"o":58.7,"t":"2026-10-19T17:15:00Z","v":3302,"vw":58.672131},{"c":58.7,"h":58.71,"l":58.65,"n":22,"o":58.66,"t":"2026-10-19T17:30:00Z","v":3091,"vw":58.675706},{"c":58.68,"h":58.68,"l":58.65,"n":97,"o":58.68,"t":"2026-10-19T17:45:00Z","v":19944,"vw":58.665847},{"c":58.7185,"h":58.74,"l":58.71,"n":17,"o":58.72,"t":"2026-10-19T18:00:00Z","v":5526,"vw":58.723485},{"c":58.72,"h":58.75,"l":58.72,"n":24,"o":58.75,"t":"2026-10-19T18:15:00Z","v":6448,"vw":58.737585},{"c":58.6908,"h":58.7,"l":58.67,"n":17,"o":58.7,"t":"2026-10-19T18:30:00Z","v":5156,"vw":58.688941},{"c":58.69,"h":58.72,"l":58.69,"n":14,"o":58.71,"t":"2026-10-19T18:45:00Z","v":3193,"vw":58.704382},{"c":58.72,"h":58.72,"l":58.7,"n":9,"o":58.7,"t":"2026-10-19T19:00:00Z","v":2562,"vw":58.710157},{"c":58.79,"h":58.79,"l":58.71,"n":10,"o":58.71,"t":"2026-10-19T19:15:00Z","v":3140,"vw":58.738032},{"c":58.73,"h":58.75,"l":58.72,"n":23,"o":58.75,"t":"2026-10-19T19:30:00Z","v":7239,"vw":58.742859},{"c":58.56,"h":58.72,"l":58.56,"n":155,"o":58.72,"t":"2026-10-19T19:45:00Z","v":27257,"vw":58.580427},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-20T12:00:00Z","v":200,"vw":57.72},{"c":58.64,"h":58.64,"l":58.3712,"n":12,"o":58.49,"t":"2026-10-20T13:30:00Z","v":4073,"vw":58.562004},{"c":58.81,"h":58.8364,"l":58.55,"n":10,"o":58.55,"t":"2026-10-20T13:45:00Z","v":1042,"vw":58.777173},{"c":58.68,"h":58.93,"l":58.68,"n":10,"o":58.87,"t":"2026-10-20T14:00:00Z","v":1821,"vw":58.819601},{"c":59.23,"h":59.23,"l":58.68,"n":33,"o":58.72,"t":"2026-10-20T14:15:00Z","v":6050,"vw":59.047982},{"c":59.27,"h":59.28,"l":59.14,"n":28,"o":59.28,"t":"2026-10-20T14:30:00Z","v":2560,"vw":59.174962},{"c":59.38,"h":59.38,"l":59.38,"n":2,"o":59.38,"t":"2026-10-20T14:45:00Z","v":207,"vw":59.38},{"c":59.06,"h":59.19,"l":59.06,"n":9,"o":59.19,"t":"2026-10-20T15:00:00Z","v":1372,"vw":59.099167},{"c":59.03,"h":59.03,"l":59.03,"n":2,"o":59.03,"t":"2026-10-20T15:15:00Z","v":400,"vw":59.03},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-20T15:30:00Z","v":100,"vw":58.98},{"c":58.98,"h":59.0368,"l":58.98,"n":3,"o":59.0368,"t":"2026-10-20T15:45:00Z","v":1158,"vw":59.031874},{"c":58.96,"h":59,"l":58.96,"n":6,"o":58.97,"t":"2026-10-20T16:00:00Z","v":1363,"vw":58.979542},{"c":58.9,"h":58.9,"l":58.85,"n":4,"o":58.85,"t":"2026-10-20T16:15:00Z","v":586,"vw":58.888727},{"c":58.95,"h":58.95,"l":58.94,"n":3,"o":58.94,"t":"2026-10-20T16:30:00Z","v":331,"vw":58.946667},{"c":58.8,"h":58.99,"l":58.8,"n":8,"o":58.98,"t":"2026-10-20T16:45:00Z","v":4658,"vw":58.921006},{"c":58.81,"h":58.81,"l":58.79,"n":5,"o":58.79,"t":"2026-10-20T17:00:00Z","v":1128,"vw":58.799191},{"c":58.81,"h":58.81,"l":58.8,"n":4,"o":58.8,"t":"2026-10-20T17:15:00Z","v":557,"vw":58.808},{"c":58.98,"h":58.98,"l":58.92,"n":38,"o":58.92,"t":"2026-10-20T17:30:00Z","v":7624,"vw":58.930376},{"c":58.97,"h":59.005,"l":58.96,"n":31,"o":58.98,"t":"2026-10-20T17:45:00Z","v":7171,"vw":58.987291},{"c":58.97,"h":58.98,"l":58.96,"n":6,"o":58.98,"t":"2026-10-20T18:00:00Z","v":1034,"vw":58.967842},{"c":58.99,"h":59.0112,"l":58.99,"n":7,"o":59.0112,"t":"2026-10-20T18:15:00Z","v":1257,"vw":58.995206},{"c":59,"h":59,"l":59,"n":6,"o":59,"t":"2026-10-20T18:30:00Z","v":374,"vw":59},{"c":59.02,"h":59.04,"l":58.98,"n":8,"o":58.98,"t":"2026-10-20T18:45:00Z","v":692,"vw":59.012362},{"c":59.1,"h":59.1,"l":59.09,"n":5,"o":59.09,"t":"2026-10-20T19:00:00Z","v":275,"vw":59.095},{"c":59.04,"h":59.08,"l":59.038,"n":16,"o":59.038,"t":"2026-10-20T19:15:00Z","v":1792,"vw":59.047087},{"c":59,"h":59.04,"l":58.955,"n":73,"o":59.04,"t":"2026-10-20T19:30:00Z","v":15574,"vw":59.005445},{"c":59.05,"h":59.1,"l":59.02,"n":80,"o":59.03,"t":"2026-10-20T19:45:00Z","v":17800,"vw":59.058801},{"c":59.41,"h":59.41,"l":59.35,"n":18,"o":59.41,"t":"2026-10-21T13:30:00Z","v":2502,"vw":59.37545},{"c":59.52,"h":59.66,"l":59.46,"n":92,"o":59.5,"t":"2026-10-21T13:45:00Z","v":14931,"vw":59.576818},{"c":59.41,"h":59.43,"l":59.35,"n":25,"o":59.43,"t":"2026-10-21T14:00:00Z","v":3885,"vw":59.404964},{"c":59.34,"h":59.42,"l":59.34,"n":7,"o":59.42,"t":"2026-10-21T14:15:00Z","v":1352,"vw":59.40034},{"c":59.33,"h":59.39,"l":59.32,"n":28,"o":59.34,"t":"2026-10-21T14:30:00Z","v":2958,"vw":59.343571},{"c":59.36,"h":59.5,"l":59.35,"n":45,"o":59.47,"t":"2026-10-21T14:45:00Z","v":8347,"vw":59.435917},{"c":59.31,"h":59.36,"l":59.29,"n":28,"o":59.32,"t":"2026-10-21T15:00:00Z","v":6065,"vw":59.320849},{"c":59.4,"h":59.41,"l":59.31,"n":101,"o":59.31,"t":"2026-10-21T15:15:00Z","v":18078,"vw":59.397332},{"c":59.46,"h":59.48,"l":59.4,"n":27,"o":59.42,"t":"2026-10-21T15:30:00Z","v":21198,"vw":59.465621},{"c":59.5,"h":59.5,"l":59.47,"n":23,"o":59.47,"t":"2026-10-21T15:45:00Z","v":5855,"vw":59.493519},{"c":59.49,"h":59.495,"l":59.4801,"n":9,"o":59.4801,"t":"2026-10-21T16:00:00Z","v":1216,"vw":59.489066},{"c":59.51,"h":59.53,"l":59.51,"n":4,"o":59.53,"t":"2026-10-21T16:15:00Z","v":4029,"vw":59.528982},{"c":59.57,"h":59.72,"l":59.49,"n":56,"o":59.49,"t":"2026-10-21T16:30:00Z","v":10120,"vw":59.641243},{"c":59.57,"h":59.57,"l":59.54,"n":16,"o":59.54,"t":"2026-10-21T16:45:00Z","v":2380,"vw":59.556723},{"c":59.59,"h":59.6,"l":59.57,"n":12,"o":59.57,"t":"2026-10-21T17:00:00Z","v":1561,"vw":59.583793},{"c":59.59,"h":59.59,"l":59.58,"n":3,"o":59.58,"t":"2026-10-21T17:15:00Z","v":1002,"vw":59.582016},{"c":59.64,"h":59.65,"l":59.59,"n":12,"o":59.605,"t":"2026-10-21T17:30:00Z","v":2212,"vw":59.622813},{"c":59.66,"h":59.69,"l":59.66,"n":8,"o":59.67,"t":"2026-10-21T17:45:00Z","v":3284,"vw":59.671677},{"c":59.705,"h":59.708,"l":59.62,"n":15,"o":59.65,"t":"2026-10-21T18:00:00Z","v":17762,"vw":59.702776},{"c":59.65,"h":59.71,"l":59.65,"n":8,"o":59.705,"t":"2026-10-21T18:15:00Z","v":2386,"vw":59.691836},{"c":59.68,"h":59.68,"l":59.6601,"n":4,"o":59.6601,"t":"2026-10-21T18:30:00Z","v":770,"vw":59.674067},{"c":59.41,"h":59.69,"l":59.41,"n":23,"o":59.69,"t":"2026-10-21T18:45:00Z","v":3354,"vw":59.583426},{"c":59.28,"h":59.37,"l":59.215,"n":29,"o":59.36,"t":"2026-10-21T19:00:00Z","v":6331,"vw":59.302423},{"c":59.47,"h":59.47,"l":59.36,"n":27,"o":59.36,"t":"2026-10-21T19:15:00Z","v":6840,"vw":59.399374},{"c":59.45,"h":59.5,"l":59.44,"n":27,"o":59.5,"t":"2026-10-21T19:30:00Z","v":6576,"vw":59.45677},{"c":59.58,"h":59.61,"l":59.54,"n":126,"o":59.54,"t":"2026-10-21T19:45:00Z","v":18352,"vw":59.573111},{"c":59.58,"h":59.58,"l":59.58,"n":3,"o":59.58,"t":"2026-10-21T20:00:00Z","v":123,"vw":59.58},{"c":59.11,"h":59.32,"l":59.11,"n":7,"o":59.31,"t":"2026-10-22T13:30:00Z","v":502,"vw":59.270581},{"c":59.28,"h":59.28,"l":59.17,"n":9,"o":59.18,"t":"2026-10-22T14:00:00Z","v":150225,"vw":59.246612},{"c":59.0399,"h":59.365,"l":59.0399,"n":16,"o":59.315,"t":"2026-10-22T14:15:00Z","v":5454,"vw":59.191792},{"c":59.16,"h":59.16,"l":59,"n":19,"o":59,"t":"2026-10-22T14:30:00Z","v":3086,"vw":59.103621},{"c":59.31,"h":59.31,"l":59.13,"n":65,"o":59.18,"t":"2026-10-22T14:45:00Z","v":62587,"vw":59.144406},{"c":59.24,"h":59.3947,"l":59.2,"n":82,"o":59.3947,"t":"2026-10-22T15:00:00Z","v":122949,"vw":59.24904},{"c":59.39,"h":59.455,"l":59.24,"n":23,"o":59.26,"t":"2026-10-22T15:15:00Z","v":5146,"vw":59.309639},{"c":59.41,"h":59.445,"l":59.35,"n":43,"o":59.375,"t":"2026-10-22T15:30:00Z","v":9254,"vw":59.391712},{"c":59.57,"h":59.57,"l":59.42,"n":10,"o":59.44,"t":"2026-10-22T15:45:00Z","v":2308,"vw":59.478491},{"c":59.59,"h":59.6127,"l":59.55,"n":23,"o":59.59,"t":"2026-10-22T16:00:00Z","v":201972,"vw":59.565325},{"c":59.595,"h":59.64,"l":59.595,"n":11,"o":59.61,"t":"2026-10-22T16:15:00Z","v":2367,"vw":59.632003},{"c":59.49,"h":59.6,"l":59.49,"n":15,"o":59.59,"t":"2026-10-22T16:30:00Z","v":2616,"vw":59.580203},{"c":59.53,"h":59.54,"l":59.53,"n":3,"o":59.54,"t":"2026-10-22T17:15:00Z","v":302,"vw":59.533322},{"c":59.51,"h":59.56,"l":59.51,"n":6,"o":59.56,"t":"2026-10-22T17:30:00Z","v":410,"vw":59.54},{"c":59.53,"h":59.53,"l":59.43,"n":28,"o":59.51,"t":"2026-10-22T17:45:00Z","v":5851,"vw":59.479452},{"c":59.46,"h":59.5,"l":59.33,"n":21,"o":59.5,"t":"2026-10-22T18:00:00Z","v":2419,"vw":59.436818},{"c":59.43,"h":59.52,"l":59.415,"n":28,"o":59.42,"t":"2026-10-22T18:15:00Z","v":2980,"vw":59.463432},{"c":59.44,"h":59.46,"l":59.405,"n":29,"o":59.425,"t":"2026-10-22T18:30:00Z","v":3260,"vw":59.427037},{"c":59.455,"h":59.51,"l":59.425,"n":23,"o":59.46,"t":"2026-10-22T18:45:00Z","v":2082,"vw":59.459743},{"c":59.55,"h":59.555,"l":59.41,"n":56,"o":59.41,"t":"2026-10-22T19:00:00Z","v":5633,"vw":59.464124},{"c":59.6,"h":59.615,"l":59.505,"n":37,"o":59.505,"t":"2026-10-22T19:15:00Z","v":3497,"vw":59.586671},{"c":59.6,"h":59.66,"l":59.565,"n":189,"o":59.62,"t":"2026-10-22T19:30:00Z","v":58568,"vw":59.605627},{"c":59.81,"h":59.84,"l":59.61,"n":66,"o":59.64,"t":"2026-10-22T19:45:00Z","v":7121,"vw":59.709098},{"c":59.79,"h":59.79,"l":59.79,"n":3,"o":59.79,"t":"2026-10-22T20:00:00Z","v":273,"vw":59.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6752463531576953,"strike":65.99014587369219,"iv":0.379268152549914,"gamma":0.044050403202171615,"theta":-0.03241519206008743,"vega":0.04691770445892373,"rho":0.008454254373566514,"breakevenPct":11.499234365027403},{"delta":0.25,"premium":0.753138232579686,"strike":63.937235348406276,"iv":0.3149430193229443,"gamma":0.06026035682080853,"theta":-0.03097127286180548,"vega":0.05323776488113816,"rho":0.010589501190842168,"breakevenPct":8.19597521489541},{"delta":0.3,"premium":0.8335371364205002,"strike":62.664628635795,"iv":0.27272823674902963,"gamma":0.07625445827995532,"theta":-0.029697388303357903,"vega":0.058126950967754915,"rho":0.012724205338850455,"breakevenPct":6.201983228324966},{"delta":0.35,"premium":0.9320535438162983,"strike":61.78630970789134,"iv":0.24582891407006244,"gamma":0.08999956299281048,"theta":-0.02894985727924468,"vega":0.06187537279973085,"rho":0.014865682380006741,"breakevenPct":4.897747535888346},{"delta":0.4,"premium":1.0348465360694918,"strike":61.10102309287006,"iv":0.2248882261498366,"gamma":0.10256566731293817,"theta":-0.02814750050343546,"vega":0.06464070429217988,"rho":0.017014520381032114,"breakevenPct":3.9235150174603532},{"delta":0.45,"premium":1.1772142709828506,"strike":60.575952430057164,"iv":0.21535517197964313,"gamma":0.10958382139549257,"theta":-0.02780480511030524,"vega":0.06549430651272466,"rho":0.0192576131690937,"breakevenPct":3.283436529586913},{"delta":0.5,"premium":1.3264247450909243,"strike":60.07858418303025,"iv":0.20779457441518448,"gamma":0.11564269756518811,"theta":-0.027541588262027832,"vega":0.06601735788342876,"rho":0.02151700324381311,"breakevenPct":2.701135521192806},{"delta":0.55,"premium":1.564605496453901,"strike":59.62677304964539,"iv":0.20857810283687944,"gamma":0.11357686170212765,"theta":-0.02753732269503546,"vega":0.06494299645390071,"rho":0.02368643580752959,"breakevenPct":2.343834330321611},{"delta":0.6,"premium":1.8194813829787233,"strike":59.183510638297875,"iv":0.21092739361702129,"gamma":0.10998643617021277,"theta":-0.02758164893617021,"vega":0.0635688829787234,"rho":0.02583898798319564,"breakevenPct":2.0287540078217003},{"delta":0.65,"premium":2.1357913669064748,"strike":58.69886947584789,"iv":0.21454994861253854,"gamma":0.10365179856115107,"theta":-0.02723864337101747,"vega":0.06086197327852004,"rho":0.027970659467595176,"breakevenPct":1.747216662910799},{"delta":0.7,"premium":2.495503597122302,"strike":58.184994861253855,"iv":0.2190720452209661,"gamma":0.09537841726618705,"theta":-0.026621993833504626,"vega":0.05721346351490236,"rho":0.030087579064308125,"breakevenPct":1.489376916501349},{"delta":0.75,"premium":2.855927835051547,"strike":57.670103092783506,"iv":0.2176319587628866,"gamma":0.08705567010309277,"theta":-0.024816494845360824,"vega":0.052040206185567005,"rho":0.03220967535093565,"breakevenPct":1.231026806882511},{"delta":0.8,"premium":3.2167525773195886,"strike":57.15463917525773,"iv":0.2128381443298969,"gamma":0.07870515463917524,"theta":-0.02234226804123711,"vega":0.04600927835051545,"rho":0.034334683525640126,"breakevenPct":0.972389617958392},{"delta":0.85,"premium":3.6217724288840265,"strike":56.61706783369803,"iv":0.2037413566739606,"gamma":0.06723938730853392,"theta":-0.01899606126914661,"vega":0.037881619256017504,"rho":0.03646050621653261,"breakevenPct":0.7506945351765513},{"delta":0.9,"premium":4.045733041575493,"strike":56.07002188183807,"iv":0.19280043763676147,"gamma":0.05443851203501093,"theta":-0.015276148796498903,"vega":0.028855361050328217,"rho":0.03858667798579138,"breakevenPct":0.5448317835985432}],"put":[{"delta":0.15,"premium":0.6862530658162314,"strike":52.450122632649254,"iv":0.49556628941112346,"gamma":0.028145155607394633,"theta":-0.032510093255717395,"vega":0.03905534186819165,"rho":-0.007886699850093664,"breakevenPct":13.42386759184977},{"delta":0.2,"premium":0.7762322742849554,"strike":55.016430323799405,"iv":0.3933744827025003,"gamma":0.042473932200116304,"theta":-0.03060316324998156,"vega":0.04691422478734368,"rho":-0.01045761644313988,"breakevenPct":9.28215746861607},{"delta":0.25,"premium":0.8877574586585737,"strike":56.50343278211432,"iv":0.3396809400628956,"gamma":0.056028133761913665,"theta":-0.029459924897478607,"vega":0.05316034233114224,"rho":-0.013037313557448402,"breakevenPct":6.981643546653714},{"delta":0.3,"premium":1.038176840376993,"strike":57.5030081794533,"iv":0.3125999293620408,"gamma":0.06663991888167532,"theta":-0.029613027191708406,"vega":0.05766540830244274,"rho":-0.015600013910166651,"breakevenPct":5.561412712700598},{"delta":0.35,"premium":1.1726171875,"strike":58.3015625,"iv":0.28941078125,"gamma":0.07774078125,"theta":-0.0291334375,"vega":0.0611459375,"rho":-0.018135744768984656,"breakevenPct":4.450668485532695},{"delta":0.4,"premium":1.2488359788359789,"strike":59.05608465608466,"iv":0.2536354497354497,"gamma":0.09182529100529101,"theta":-0.026183174603174604,"vega":0.06392338624338624,"rho":-0.020643917716778808,"breakevenPct":3.316192210656168},{"delta":0.45,"premium":1.4737037037037035,"strike":59.58518518518518,"iv":0.2501962962962963,"gamma":0.09489407407407408,"theta":-0.026024444444444444,"vega":0.06508740740740741,"rho":-0.02317188582325575,"breakevenPct":2.8073566123407216},{"delta":0.5,"premium":1.7077393075356413,"strike":60.109979633401224,"iv":0.24685112016293279,"gamma":0.0973,"theta":-0.025669042769857434,"vega":0.06583503054989817,"rho":-0.025701706648962926,"breakevenPct":2.32105648793179},{"delta":0.55,"premium":1.975050916496945,"strike":60.61914460285132,"iv":0.2438470468431772,"gamma":0.0973,"theta":-0.02459979633401222,"vega":0.06507128309572302,"rho":-0.028238252159283522,"breakevenPct":1.9165517873316906},{"delta":0.6,"premium":2.263925081433224,"strike":61.13680781758958,"iv":0.24144951140065146,"gamma":0.09627394136807818,"theta":-0.023389576547231273,"vega":0.0637885993485342,"rho":-0.030783981926842282,"breakevenPct":1.5338974140218187},{"delta":0.65,"premium":2.616802388707926,"strike":61.67969598262758,"iv":0.24085233441910966,"gamma":0.09220228013029316,"theta":-0.021760912052117262,"vega":0.06096558089033659,"rho":-0.03335697290239371,"breakevenPct":1.2161003613988084},{"delta":0.7,"premium":3.0609712230215824,"strike":62.29496402877698,"iv":0.24386258992805754,"gamma":0.0858179856115108,"theta":-0.02012158273381295,"vega":0.05735323741007194,"rho":-0.035985607165395395,"breakevenPct":0.9299334240585475},{"delta":0.75,"premium":3.6335294117647057,"strike":63.01176470588236,"iv":0.2516929411764706,"gamma":0.07615764705882354,"theta":-0.018416470588235295,"vega":0.05256588235294117,"rho":-0.03869248422073115,"breakevenPct":0.6886849069783445},{"delta":0.8,"premium":4.0600000000000005,"strike":63.6,"iv":0.24134,"gamma":0.06903999999999999,"theta":-0.014239999999999996,"vega":0.04585999999999999,"rho":-0.04130972775851549,"breakevenPct":0.4181301220939953},{"delta":0.85,"premium":6.271212121212119,"strike":65.87121212121212,"iv":0.31349242424242413,"gamma":0.04496893939393942,"theta":-0.01545833333333333,"vega":0.03858333333333334,"rho":-0.04520277464492598,"breakevenPct":0.3177788927914329}]},"raw":{"call":[{"delta":0.2,"premium":0.6752463531576953,"strike":65.99014587369219,"iv":0.379268152549914,"gamma":0.044050403202171615,"theta":-0.03241519206008743,"vega":0.04691770445892373,"rho":0.008454254373566514,"breakevenPct":11.499234365027403},{"delta":0.25,"premium":0.753138232579686,"strike":63.937235348406276,"iv":0.3149430193229443,"gamma":0.06026035682080853,"theta":-0.03097127286180548,"vega":0.05323776488113816,"rho":0.010589501190842168,"breakevenPct":8.19597521489541},{"delta":0.3,"premium":0.8335371364205002,"strike":62.664628635795,"iv":0.27272823674902963,"gamma":0.07625445827995532,"theta":-0.029697388303357903,"vega":0.058126950967754915,"rho":0.012724205338850455,"breakevenPct":6.201983228324966},{"delta":0.35,"premium":0.9320535438162983,"strike":61.78630970789134,"iv":0.24582891407006244,"gamma":0.08999956299281048,"theta":-0.02894985727924468,"vega":0.06187537279973085,"rho":0.014865682380006741,"breakevenPct":4.897747535888346},{"delta":0.4,"premium":1.0348465360694918,"strike":61.10102309287006,"iv":0.2248882261498366,"gamma":0.10256566731293817,"theta":-0.02814750050343546,"vega":0.06464070429217988,"rho":0.017014520381032114,"breakevenPct":3.9235150174603532},{"delta":0.45,"premium":1.1772142709828506,"strike":60.575952430057164,"iv":0.21535517197964313,"gamma":0.10958382139549257,"theta":-0.02780480511030524,"vega":0.06549430651272466,"rho":0.0192576131690937,"breakevenPct":3.283436529586913},{"delta":0.5,"premium":1.3264247450909243,"strike":60.07858418303025,"iv":0.20779457441518448,"gamma":0.11564269756518811,"theta":-0.027541588262027832,"vega":0.06601735788342876,"rho":0.02151700324381311,"breakevenPct":2.701135521192806},{"delta":0.55,"premium":1.564605496453901,"strike":59.62677304964539,"iv":0.20857810283687944,"gamma":0.11357686170212765,"theta":-0.02753732269503546,"vega":0.06494299645390071,"rho":0.02368643580752959,"breakevenPct":2.343834330321611},{"delta":0.6,"premium":1.8194813829787233,"strike":59.183510638297875,"iv":0.21092739361702129,"gamma":0.10998643617021277,"theta":-0.02758164893617021,"vega":0.0635688829787234,"rho":0.02583898798319564,"breakevenPct":2.0287540078217003},{"delta":0.65,"premium":2.1357913669064748,"strike":58.69886947584789,"iv":0.21454994861253854,"gamma":0.10365179856115107,"theta":-0.02723864337101747,"vega":0.06086197327852004,"rho":0.027970659467595176,"breakevenPct":1.747216662910799},{"delta":0.7,"premium":2.495503597122302,"strike":58.184994861253855,"iv":0.2190720452209661,"gamma":0.09537841726618705,"theta":-0.026621993833504626,"vega":0.05721346351490236,"rho":0.030087579064308125,"breakevenPct":1.489376916501349},{"delta":0.75,"premium":2.855927835051547,"strike":57.670103092783506,"iv":0.2176319587628866,"gamma":0.08705567010309277,"theta":-0.024816494845360824,"vega":0.052040206185567005,"rho":0.03220967535093565,"breakevenPct":1.231026806882511},{"delta":0.8,"premium":3.2167525773195886,"strike":57.15463917525773,"iv":0.2128381443298969,"gamma":0.07870515463917524,"theta":-0.02234226804123711,"vega":0.04600927835051545,"rho":0.034334683525640126,"breakevenPct":0.972389617958392},{"delta":0.85,"premium":3.6217724288840265,"strike":56.61706783369803,"iv":0.2037413566739606,"gamma":0.06723938730853392,"theta":-0.01899606126914661,"vega":0.037881619256017504,"rho":0.03646050621653261,"breakevenPct":0.7506945351765513},{"delta":0.9,"premium":4.045733041575493,"strike":56.07002188183807,"iv":0.19280043763676147,"gamma":0.05443851203501093,"theta":-0.015276148796498903,"vega":0.028855361050328217,"rho":0.03858667798579138,"breakevenPct":0.5448317835985432}],"put":[{"delta":0.15,"premium":0.6862530658162314,"strike":52.450122632649254,"iv":0.49556628941112346,"gamma":0.028145155607394633,"theta":-0.032510093255717395,"vega":0.03905534186819165,"rho":-0.007886699850093664,"breakevenPct":13.42386759184977},{"delta":0.2,"premium":0.7762322742849554,"strike":55.016430323799405,"iv":0.3933744827025003,"gamma":0.042473932200116304,"theta":-0.03060316324998156,"vega":0.04691422478734368,"rho":-0.01045761644313988,"breakevenPct":9.28215746861607},{"delta":0.25,"premium":0.8877574586585737,"strike":56.50343278211432,"iv":0.3396809400628956,"gamma":0.056028133761913665,"theta":-0.029459924897478607,"vega":0.05316034233114224,"rho":-0.013037313557448402,"breakevenPct":6.981643546653714},{"delta":0.3,"premium":1.038176840376993,"strike":57.5030081794533,"iv":0.3125999293620408,"gamma":0.06663991888167532,"theta":-0.029613027191708406,"vega":0.05766540830244274,"rho":-0.015600013910166651,"breakevenPct":5.561412712700598},{"delta":0.35,"premium":1.1726171875,"strike":58.3015625,"iv":0.28941078125,"gamma":0.07774078125,"theta":-0.0291334375,"vega":0.0611459375,"rho":-0.018135744768984656,"breakevenPct":4.450668485532695},{"delta":0.4,"premium":1.2488359788359789,"strike":59.05608465608466,"iv":0.2536354497354497,"gamma":0.09182529100529101,"theta":-0.026183174603174604,"vega":0.06392338624338624,"rho":-0.020643917716778808,"breakevenPct":3.316192210656168},{"delta":0.45,"premium":1.4737037037037035,"strike":59.58518518518518,"iv":0.2501962962962963,"gamma":0.09489407407407408,"theta":-0.026024444444444444,"vega":0.06508740740740741,"rho":-0.02317188582325575,"breakevenPct":2.8073566123407216},{"delta":0.5,"premium":1.7077393075356413,"strike":60.109979633401224,"iv":0.24685112016293279,"gamma":0.0973,"theta":-0.025669042769857434,"vega":0.06583503054989817,"rho":-0.025701706648962926,"breakevenPct":2.32105648793179},{"delta":0.55,"premium":1.975050916496945,"strike":60.61914460285132,"iv":0.2438470468431772,"gamma":0.0973,"theta":-0.02459979633401222,"vega":0.06507128309572302,"rho":-0.028238252159283522,"breakevenPct":1.9165517873316906},{"delta":0.6,"premium":2.263925081433224,"strike":61.13680781758958,"iv":0.24144951140065146,"gamma":0.09627394136807818,"theta":-0.023389576547231273,"vega":0.0637885993485342,"rho":-0.030783981926842282,"breakevenPct":1.5338974140218187},{"delta":0.65,"premium":2.616802388707926,"strike":61.67969598262758,"iv":0.24085233441910966,"gamma":0.09220228013029316,"theta":-0.021760912052117262,"vega":0.06096558089033659,"rho":-0.03335697290239371,"breakevenPct":1.2161003613988084},{"delta":0.7,"premium":3.0609712230215824,"strike":62.29496402877698,"iv":0.24386258992805754,"gamma":0.0858179856115108,"theta":-0.02012158273381295,"vega":0.05735323741007194,"rho":-0.035985607165395395,"breakevenPct":0.9299334240585475},{"delta":0.75,"premium":3.6335294117647057,"strike":63.01176470588236,"iv":0.2516929411764706,"gamma":0.07615764705882354,"theta":-0.018416470588235295,"vega":0.05256588235294117,"rho":-0.03869248422073115,"breakevenPct":0.6886849069783445},{"delta":0.8,"premium":4.0600000000000005,"strike":63.6,"iv":0.24134,"gamma":0.06903999999999999,"theta":-0.014239999999999996,"vega":0.04585999999999999,"rho":-0.04130972775851549,"breakevenPct":0.4181301220939953},{"delta":0.85,"premium":6.271212121212119,"strike":65.87121212121212,"iv":0.31349242424242413,"gamma":0.04496893939393942,"theta":-0.01545833333333333,"vega":0.03858333333333334,"rho":-0.04520277464492598,"breakevenPct":0.3177788927914329}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}