{"symbol":"SOLS","url":"https://intraalpha.com/companies/SOLS","capturedAt":"2026-10-22T23:58:03.839Z","state":"ready","quote":{"symbol":"SOLS","last_price":60.01,"prev_close":64.99,"regular_close":59.8,"change":-4.98,"change_pct":-7.6627,"regular_change":-5.19,"regular_change_pct":-7.9858,"extended_change":0.21,"extended_change_pct":0.3512,"bid":59.8,"ask":64,"bid_size":100,"ask_size":800,"volume":2826039,"vwap":60.464481,"open":64,"high":64.09,"low":59.4,"close":59.8,"trade_count":42806,"last_trade_at":"2026-10-22T22:20:53.773301129Z","last_quote_at":"2026-10-22T23:56:12.044744284Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:59.510590739-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SOLS","fetched_at":"2026-10-22T23:58:03.303566+00:00","name":"Solstice Advanced Materials, Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Solstice Advanced Materials, Inc. is a specialty chemicals and advanced materials company in the United States and internationally. The company is headquartered in Morris Plains, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10323491000,"ebitda":892000000,"pe_ratio":49.23,"peg_ratio":0.509,"book_value":9.98,"dividend_per_share":0.15,"dividend_yield":0.0024,"eps":1.32,"revenue_ttm":4095000000,"gross_profit_ttm":1254000000,"profit_margin":0.0513,"operating_margin_ttm":0.193,"return_on_assets_ttm":0.0764,"return_on_equity_ttm":0.113,"quarterly_earnings_growth":0.228,"quarterly_revenue_growth":0.111,"analyst_target_price":79,"analyst_number":1,"beta":null,"fifty_two_week_high":90.6,"fifty_two_week_low":40.3,"fifty_day_ma":59.62,"two_hundred_day_ma":69.91,"shares_outstanding":158847000,"forward_pe":17.06,"price_to_sales":2.521,"price_to_book":5.9,"ev_to_revenue":2.693,"ev_to_ebitda":12.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:03.303566+00:00"},"optionObservedAt":"2026-10-22T19:49:58.952Z","bars":[{"c":59.81,"h":59.81,"l":59.81,"n":5,"o":59.81,"t":"2026-10-15T08:00:00Z","v":199,"vw":59.81},{"c":59.49,"h":59.49,"l":59.48,"n":4,"o":59.48,"t":"2026-10-15T10:40:00Z","v":1050,"vw":59.487982},{"c":59.08,"h":59.08,"l":59.08,"n":9,"o":59.08,"t":"2026-10-15T11:00:00Z","v":602,"vw":59.08},{"c":59,"h":59,"l":59,"n":3,"o":59,"t":"2026-10-15T12:00:00Z","v":271,"vw":59},{"c":58.7379,"h":58.7379,"l":58.7379,"n":1,"o":58.7379,"t":"2026-10-15T12:05:00Z","v":100,"vw":58.7379},{"c":58.6825,"h":58.6825,"l":58.6825,"n":1,"o":58.6825,"t":"2026-10-15T12:15:00Z","v":100,"vw":58.6825},{"c":58.76,"h":58.76,"l":58.76,"n":3,"o":58.76,"t":"2026-10-15T12:50:00Z","v":219,"vw":58.76},{"c":58.6,"h":58.6,"l":58.6,"n":12,"o":58.6,"t":"2026-10-15T13:25:00Z","v":1302,"vw":58.6},{"c":57.46,"h":59.055,"l":57.36,"n":422,"o":58.96,"t":"2026-10-15T13:30:00Z","v":39863,"vw":58.377288},{"c":58.27,"h":58.48,"l":57,"n":408,"o":57.31,"t":"2026-10-15T13:35:00Z","v":41373,"vw":57.589003},{"c":58.64,"h":58.7,"l":58.41,"n":259,"o":58.5,"t":"2026-10-15T13:40:00Z","v":20817,"vw":58.495237},{"c":58,"h":58.55,"l":57.87,"n":164,"o":58.39,"t":"2026-10-15T13:45:00Z","v":16389,"vw":58.192916},{"c":57.96,"h":58.25,"l":57.85,"n":220,"o":58.23,"t":"2026-10-15T13:50:00Z","v":11026,"vw":58.087127},{"c":57.98,"h":58.03,"l":57.67,"n":406,"o":57.96,"t":"2026-10-15T13:55:00Z","v":17857,"vw":57.878718},{"c":58.71,"h":58.79,"l":57.985,"n":451,"o":57.985,"t":"2026-10-15T14:00:00Z","v":30857,"vw":58.570245},{"c":58.56,"h":58.6909,"l":58.275,"n":501,"o":58.575,"t":"2026-10-15T14:05:00Z","v":34550,"vw":58.501247},{"c":58.305,"h":58.84,"l":58.0701,"n":500,"o":58.66,"t":"2026-10-15T14:10:00Z","v":27241,"vw":58.485195},{"c":58.38,"h":58.63,"l":58.03,"n":626,"o":58.31,"t":"2026-10-15T14:15:00Z","v":61467,"vw":58.301524},{"c":58.1,"h":58.58,"l":58.1,"n":233,"o":58.2976,"t":"2026-10-15T14:20:00Z","v":8846,"vw":58.356611},{"c":58.175,"h":58.39,"l":58.09,"n":245,"o":58.17,"t":"2026-10-15T14:25:00Z","v":10896,"vw":58.254789},{"c":58.375,"h":58.5,"l":58.08,"n":305,"o":58.175,"t":"2026-10-15T14:30:00Z","v":11926,"vw":58.283919},{"c":58.86,"h":58.895,"l":58.33,"n":411,"o":58.37,"t":"2026-10-15T14:35:00Z","v":30826,"vw":58.510854},{"c":58.93,"h":59.15,"l":58.93,"n":322,"o":58.975,"t":"2026-10-15T14:40:00Z","v":16512,"vw":59.031554},{"c":58.995,"h":59.12,"l":58.94,"n":300,"o":58.99,"t":"2026-10-15T14:45:00Z","v":20539,"vw":59.058802},{"c":59.02,"h":59.13,"l":58.89,"n":240,"o":59.06,"t":"2026-10-15T14:50:00Z","v":18830,"vw":59.026091},{"c":59.51,"h":59.51,"l":58.93,"n":507,"o":59.1,"t":"2026-10-15T14:55:00Z","v":34599,"vw":59.253274},{"c":59.52,"h":59.52,"l":59.22,"n":333,"o":59.41,"t":"2026-10-15T15:00:00Z","v":13757,"vw":59.352161},{"c":59.54,"h":59.7,"l":59.32,"n":674,"o":59.505,"t":"2026-10-15T15:05:00Z","v":51410,"vw":59.475895},{"c":59.71,"h":59.7827,"l":59.345,"n":400,"o":59.5,"t":"2026-10-15T15:10:00Z","v":30914,"vw":59.456944},{"c":59.75,"h":59.98,"l":59.62,"n":390,"o":59.62,"t":"2026-10-15T15:15:00Z","v":16249,"vw":59.875064},{"c":59.72,"h":59.92,"l":59.72,"n":229,"o":59.755,"t":"2026-10-15T15:20:00Z","v":10168,"vw":59.817087},{"c":59.56,"h":59.735,"l":59.52,"n":253,"o":59.69,"t":"2026-10-15T15:25:00Z","v":9197,"vw":59.625366},{"c":59.57,"h":59.66,"l":59.52,"n":239,"o":59.65,"t":"2026-10-15T15:30:00Z","v":11778,"vw":59.602316},{"c":59.35,"h":59.64,"l":59.35,"n":310,"o":59.64,"t":"2026-10-15T15:35:00Z","v":22019,"vw":59.540969},{"c":59.4,"h":59.495,"l":59.3175,"n":240,"o":59.325,"t":"2026-10-15T15:40:00Z","v":9872,"vw":59.413974},{"c":59.28,"h":59.424924,"l":59.27,"n":236,"o":59.33,"t":"2026-10-15T15:45:00Z","v":15031,"vw":59.358191},{"c":59.33,"h":59.46,"l":59.2801,"n":444,"o":59.3625,"t":"2026-10-15T15:50:00Z","v":23238,"vw":59.40959},{"c":59.07,"h":59.32,"l":59,"n":344,"o":59.32,"t":"2026-10-15T15:55:00Z","v":12179,"vw":59.115476},{"c":58.845,"h":59.24,"l":58.845,"n":417,"o":59.065,"t":"2026-10-15T16:00:00Z","v":22032,"vw":59.078043},{"c":58.9,"h":59.01,"l":58.82,"n":506,"o":58.845,"t":"2026-10-15T16:05:00Z","v":39701,"vw":58.899678},{"c":59.06,"h":59.0925,"l":58.87,"n":222,"o":58.87,"t":"2026-10-15T16:10:00Z","v":10592,"vw":59.04036},{"c":59.32,"h":59.32,"l":59.06,"n":330,"o":59.1104,"t":"2026-10-15T16:15:00Z","v":42370,"vw":59.172626},{"c":59.255,"h":59.26,"l":59.13,"n":198,"o":59.26,"t":"2026-10-15T16:20:00Z","v":27953,"vw":59.242602},{"c":59.42,"h":59.47,"l":59.13,"n":316,"o":59.22,"t":"2026-10-15T16:25:00Z","v":24485,"vw":59.315161},{"c":59.12,"h":59.47,"l":59.12,"n":262,"o":59.47,"t":"2026-10-15T16:30:00Z","v":14268,"vw":59.22887},{"c":59.25,"h":59.38,"l":59.2,"n":211,"o":59.2,"t":"2026-10-15T16:35:00Z","v":8060,"vw":59.27133},{"c":59.31,"h":59.31,"l":59.24,"n":181,"o":59.29,"t":"2026-10-15T16:40:00Z","v":8883,"vw":59.273942},{"c":58.96,"h":59.36,"l":58.79,"n":431,"o":59.34,"t":"2026-10-15T16:45:00Z","v":38791,"vw":58.982018},{"c":59,"h":59.13,"l":58.945,"n":144,"o":58.945,"t":"2026-10-15T16:50:00Z","v":7309,"vw":59.028158},{"c":59.14,"h":59.17,"l":59.08,"n":209,"o":59.09,"t":"2026-10-15T16:55:00Z","v":8432,"vw":59.149558},{"c":59.055,"h":59.21,"l":58.92,"n":317,"o":59.21,"t":"2026-10-15T17:00:00Z","v":38748,"vw":59.083129},{"c":59.19,"h":59.19,"l":59.02,"n":261,"o":59.055,"t":"2026-10-15T17:05:00Z","v":24749,"vw":59.052375},{"c":59.16,"h":59.25,"l":59.13,"n":400,"o":59.19,"t":"2026-10-15T17:10:00Z","v":33541,"vw":59.175419},{"c":59.215,"h":59.26,"l":59.11,"n":262,"o":59.19,"t":"2026-10-15T17:15:00Z","v":20142,"vw":59.181267},{"c":59.18,"h":59.28,"l":59.18,"n":112,"o":59.21,"t":"2026-10-15T17:20:00Z","v":5467,"vw":59.235551},{"c":59.15,"h":59.35,"l":59.14,"n":232,"o":59.22,"t":"2026-10-15T17:25:00Z","v":17723,"vw":59.258275},{"c":58.885,"h":59.14,"l":58.86,"n":471,"o":59.14,"t":"2026-10-15T17:30:00Z","v":34739,"vw":58.981093},{"c":59.2,"h":59.245,"l":58.85,"n":351,"o":58.885,"t":"2026-10-15T17:35:00Z","v":37117,"vw":58.925154},{"c":59.49,"h":59.5,"l":59.2,"n":223,"o":59.2,"t":"2026-10-15T17:40:00Z","v":15303,"vw":59.306793},{"c":59.32,"h":59.41,"l":59.29,"n":264,"o":59.385,"t":"2026-10-15T17:45:00Z","v":13031,"vw":59.347004},{"c":59.35,"h":59.38,"l":59.28,"n":213,"o":59.295,"t":"2026-10-15T17:50:00Z","v":21610,"vw":59.308788},{"c":59.48,"h":59.49,"l":59.35,"n":175,"o":59.39,"t":"2026-10-15T17:55:00Z","v":9208,"vw":59.429879},{"c":59.45,"h":59.48,"l":59.38,"n":229,"o":59.44,"t":"2026-10-15T18:00:00Z","v":12590,"vw":59.424508},{"c":59.275,"h":59.46,"l":59.25,"n":181,"o":59.45,"t":"2026-10-15T18:05:00Z","v":26659,"vw":59.306403},{"c":59.125,"h":59.31,"l":59.125,"n":265,"o":59.2825,"t":"2026-10-15T18:10:00Z","v":17089,"vw":59.243642},{"c":59.3,"h":59.3,"l":59.12,"n":151,"o":59.12,"t":"2026-10-15T18:15:00Z","v":6578,"vw":59.227593},{"c":59.31,"h":59.32,"l":59.19,"n":186,"o":59.305,"t":"2026-10-15T18:20:00Z","v":10420,"vw":59.287591},{"c":59.58,"h":59.59,"l":59.255,"n":361,"o":59.255,"t":"2026-10-15T18:25:00Z","v":25636,"vw":59.499643},{"c":59.48,"h":59.56,"l":59.45,"n":393,"o":59.56,"t":"2026-10-15T18:30:00Z","v":27272,"vw":59.511845},{"c":59.325,"h":59.48,"l":59.2,"n":363,"o":59.441,"t":"2026-10-15T18:35:00Z","v":42886,"vw":59.406075},{"c":59.4,"h":59.42,"l":59.2049,"n":278,"o":59.28,"t":"2026-10-15T18:40:00Z","v":14121,"vw":59.311571},{"c":59.34,"h":59.56,"l":59.25,"n":449,"o":59.34,"t":"2026-10-15T18:45:00Z","v":50390,"vw":59.335231},{"c":59.435,"h":59.49,"l":59.2401,"n":107,"o":59.2401,"t":"2026-10-15T18:50:00Z","v":4642,"vw":59.39448},{"c":59.68,"h":59.69,"l":59.42,"n":345,"o":59.48,"t":"2026-10-15T18:55:00Z","v":47291,"vw":59.525735},{"c":59.87,"h":59.9,"l":59.64,"n":234,"o":59.64,"t":"2026-10-15T19:00:00Z","v":12708,"vw":59.765168},{"c":59.71,"h":59.92,"l":59.5852,"n":401,"o":59.87,"t":"2026-10-15T19:05:00Z","v":27382,"vw":59.79795},{"c":59.79,"h":59.79,"l":59.65,"n":276,"o":59.715,"t":"2026-10-15T19:10:00Z","v":13649,"vw":59.725705},{"c":59.87,"h":60.05,"l":59.76,"n":821,"o":59.79,"t":"2026-10-15T19:15:00Z","v":70915,"vw":59.940281},{"c":59.915,"h":59.98,"l":59.85,"n":224,"o":59.875,"t":"2026-10-15T19:20:00Z","v":13311,"vw":59.910747},{"c":59.75,"h":59.96,"l":59.75,"n":366,"o":59.91,"t":"2026-10-15T19:25:00Z","v":15573,"vw":59.863641},{"c":59.9625,"h":60.01,"l":59.78,"n":340,"o":59.78,"t":"2026-10-15T19:30:00Z","v":13576,"vw":59.887497},{"c":60.085,"h":60.13,"l":59.96,"n":362,"o":59.96,"t":"2026-10-15T19:35:00Z","v":14657,"vw":60.048799},{"c":59.98,"h":60.18,"l":59.91,"n":636,"o":60.08,"t":"2026-10-15T19:40:00Z","v":39758,"vw":60.070008},{"c":60.07,"h":60.19,"l":59.91,"n":1019,"o":59.95,"t":"2026-10-15T19:45:00Z","v":75984,"vw":60.078915},{"c":59.79,"h":60.14,"l":59.73,"n":843,"o":60.07,"t":"2026-10-15T19:50:00Z","v":103081,"vw":60.024012},{"c":59.91,"h":60.01,"l":59.79,"n":2463,"o":59.82,"t":"2026-10-15T19:55:00Z","v":206349,"vw":59.904983},{"c":59.92,"h":59.92,"l":59.92,"n":34,"o":59.92,"t":"2026-10-15T20:00:00Z","v":177927,"vw":59.92},{"c":59.13,"h":59.91,"l":59.13,"n":166,"o":59.55,"t":"2026-10-16T13:30:00Z","v":22602,"vw":59.462875},{"c":58.94,"h":59.29,"l":58.7,"n":174,"o":59.13,"t":"2026-10-16T13:35:00Z","v":11769,"vw":58.984767},{"c":59.3,"h":59.36,"l":58.8,"n":350,"o":58.92,"t":"2026-10-16T13:40:00Z","v":31239,"vw":59.006191},{"c":59.655,"h":59.68,"l":59.3875,"n":106,"o":59.43,"t":"2026-10-16T13:45:00Z","v":3698,"vw":59.494553},{"c":59.66,"h":59.66,"l":59.36,"n":174,"o":59.66,"t":"2026-10-16T13:50:00Z","v":7413,"vw":59.48147},{"c":59.575,"h":59.68,"l":59.46,"n":197,"o":59.46,"t":"2026-10-16T13:55:00Z","v":9952,"vw":59.578677},{"c":59.98,"h":60,"l":59.625,"n":205,"o":59.66,"t":"2026-10-16T14:00:00Z","v":16121,"vw":59.828296},{"c":59.74,"h":59.98,"l":59.74,"n":163,"o":59.845,"t":"2026-10-16T14:05:00Z","v":6958,"vw":59.840623},{"c":59.96,"h":59.96,"l":59.68,"n":195,"o":59.79,"t":"2026-10-16T14:10:00Z","v":5053,"vw":59.776601},{"c":59.98,"h":60.05,"l":59.96,"n":162,"o":59.97,"t":"2026-10-16T14:15:00Z","v":7761,"vw":59.991897},{"c":60.2673,"h":60.2673,"l":59.98,"n":141,"o":59.98,"t":"2026-10-16T14:20:00Z","v":5461,"vw":60.081486},{"c":60.155,"h":60.34,"l":60.14,"n":260,"o":60.175,"t":"2026-10-16T14:25:00Z","v":17283,"vw":60.203282},{"c":60.57,"h":60.6,"l":60.115,"n":234,"o":60.12,"t":"2026-10-16T14:30:00Z","v":10054,"vw":60.302753},{"c":60.11,"h":60.645,"l":60.11,"n":426,"o":60.555,"t":"2026-10-16T14:35:00Z","v":67006,"vw":60.455032},{"c":59.97,"h":60.21,"l":59.93,"n":170,"o":60.155,"t":"2026-10-16T14:40:00Z","v":6412,"vw":60.083211},{"c":60.18,"h":60.18,"l":59.74,"n":271,"o":60.0577,"t":"2026-10-16T14:45:00Z","v":20795,"vw":59.898757},{"c":60.09,"h":60.18,"l":60.09,"n":128,"o":60.17,"t":"2026-10-16T14:50:00Z","v":4297,"vw":60.134626},{"c":60.19,"h":60.2,"l":60.085,"n":136,"o":60.085,"t":"2026-10-16T14:55:00Z","v":5133,"vw":60.141568},{"c":60.02,"h":60.215,"l":60.02,"n":195,"o":60.215,"t":"2026-10-16T15:00:00Z","v":7182,"vw":60.140517},{"c":59.94,"h":60.0225,"l":59.8325,"n":325,"o":60.0225,"t":"2026-10-16T15:05:00Z","v":25348,"vw":59.941962},{"c":59.84,"h":60.05,"l":59.7395,"n":318,"o":59.91,"t":"2026-10-16T15:10:00Z","v":18844,"vw":59.906666},{"c":59.87,"h":59.93,"l":59.805,"n":185,"o":59.83,"t":"2026-10-16T15:15:00Z","v":6413,"vw":59.879226},{"c":59.7,"h":59.855,"l":59.695,"n":186,"o":59.855,"t":"2026-10-16T15:20:00Z","v":7625,"vw":59.808394},{"c":59.865,"h":59.93,"l":59.765,"n":200,"o":59.765,"t":"2026-10-16T15:25:00Z","v":7801,"vw":59.837983},{"c":59.86,"h":59.955,"l":59.85,"n":151,"o":59.865,"t":"2026-10-16T15:30:00Z","v":6806,"vw":59.877731},{"c":59.865,"h":59.9459,"l":59.81,"n":115,"o":59.82,"t":"2026-10-16T15:35:00Z","v":3576,"vw":59.861064},{"c":60.01,"h":60.11,"l":59.85,"n":606,"o":59.895,"t":"2026-10-16T15:40:00Z","v":49657,"vw":59.979805},{"c":60.2999,"h":60.38,"l":60,"n":314,"o":60.025,"t":"2026-10-16T15:45:00Z","v":19049,"vw":60.177224},{"c":60.32,"h":60.32,"l":60.13,"n":219,"o":60.205,"t":"2026-10-16T15:50:00Z","v":10730,"vw":60.22903},{"c":60.49,"h":60.54,"l":60.31,"n":488,"o":60.31,"t":"2026-10-16T15:55:00Z","v":26245,"vw":60.490941},{"c":60.075,"h":60.515,"l":60,"n":729,"o":60.515,"t":"2026-10-16T16:00:00Z","v":139688,"vw":60.281652},{"c":60.145,"h":60.35,"l":59.955,"n":962,"o":60.1,"t":"2026-10-16T16:05:00Z","v":101392,"vw":60.113356},{"c":60.315,"h":60.4,"l":60.145,"n":215,"o":60.15,"t":"2026-10-16T16:10:00Z","v":6214,"vw":60.248776},{"c":60.275,"h":60.46,"l":60.275,"n":126,"o":60.39,"t":"2026-10-16T16:15:00Z","v":5057,"vw":60.355042},{"c":60.18,"h":60.42,"l":60.18,"n":265,"o":60.34,"t":"2026-10-16T16:20:00Z","v":12185,"vw":60.29854},{"c":60.21,"h":60.26,"l":60.1401,"n":166,"o":60.19,"t":"2026-10-16T16:25:00Z","v":4974,"vw":60.201334},{"c":59.94,"h":60.24,"l":59.94,"n":283,"o":60.155,"t":"2026-10-16T16:30:00Z","v":14870,"vw":60.167393},{"c":60.03,"h":60.075,"l":59.91,"n":147,"o":59.91,"t":"2026-10-16T16:35:00Z","v":4552,"vw":59.989662},{"c":60.02,"h":60.06,"l":59.95,"n":151,"o":59.99,"t":"2026-10-16T16:40:00Z","v":5464,"vw":59.984797},{"c":59.89,"h":60.13,"l":59.89,"n":168,"o":59.995,"t":"2026-10-16T16:45:00Z","v":5439,"vw":60.050203},{"c":59.885,"h":59.9,"l":59.88,"n":68,"o":59.895,"t":"2026-10-16T16:50:00Z","v":1849,"vw":59.891541},{"c":59.92,"h":59.96,"l":59.865,"n":105,"o":59.88,"t":"2026-10-16T16:55:00Z","v":3882,"vw":59.911637},{"c":59.5,"h":59.92,"l":59.5,"n":191,"o":59.915,"t":"2026-10-16T17:00:00Z","v":5812,"vw":59.755384},{"c":59.45,"h":59.52,"l":59.45,"n":121,"o":59.485,"t":"2026-10-16T17:05:00Z","v":3355,"vw":59.494008},{"c":59.64,"h":59.69,"l":59.53,"n":93,"o":59.56,"t":"2026-10-16T17:10:00Z","v":2784,"vw":59.603406},{"c":59.725,"h":59.79,"l":59.635,"n":121,"o":59.635,"t":"2026-10-16T17:15:00Z","v":5431,"vw":59.686282},{"c":59.745,"h":59.77,"l":59.62,"n":159,"o":59.76,"t":"2026-10-16T17:20:00Z","v":13218,"vw":59.710362},{"c":59.82,"h":59.86,"l":59.67,"n":219,"o":59.76,"t":"2026-10-16T17:25:00Z","v":11157,"vw":59.732041},{"c":59.88,"h":59.88,"l":59.74,"n":101,"o":59.745,"t":"2026-10-16T17:30:00Z","v":4298,"vw":59.795087},{"c":59.745,"h":59.86,"l":59.745,"n":128,"o":59.86,"t":"2026-10-16T17:35:00Z","v":3709,"vw":59.793102},{"c":59.85,"h":59.95,"l":59.74,"n":227,"o":59.81,"t":"2026-10-16T17:40:00Z","v":8192,"vw":59.855181},{"c":59.71,"h":59.875,"l":59.7056,"n":160,"o":59.875,"t":"2026-10-16T17:45:00Z","v":7922,"vw":59.746916},{"c":59.75,"h":59.96,"l":59.75,"n":241,"o":59.76,"t":"2026-10-16T17:50:00Z","v":10816,"vw":59.864533},{"c":59.865,"h":59.95,"l":59.8,"n":200,"o":59.81,"t":"2026-10-16T17:55:00Z","v":10504,"vw":59.866744},{"c":59.8,"h":59.8625,"l":59.645,"n":873,"o":59.86,"t":"2026-10-16T18:00:00Z","v":63391,"vw":59.780799},{"c":59.865,"h":59.91,"l":59.735,"n":313,"o":59.735,"t":"2026-10-16T18:05:00Z","v":19632,"vw":59.836179},{"c":59.65,"h":59.87,"l":59.65,"n":643,"o":59.801,"t":"2026-10-16T18:10:00Z","v":61738,"vw":59.78426},{"c":59.595,"h":59.76,"l":59.595,"n":192,"o":59.705,"t":"2026-10-16T18:15:00Z","v":7966,"vw":59.679067},{"c":59.73,"h":59.7699,"l":59.5525,"n":219,"o":59.5951,"t":"2026-10-16T18:20:00Z","v":15871,"vw":59.646647},{"c":59.69,"h":59.7246,"l":59.6,"n":223,"o":59.7246,"t":"2026-10-16T18:25:00Z","v":12741,"vw":59.667078},{"c":59.635,"h":59.73,"l":59.57,"n":174,"o":59.685,"t":"2026-10-16T18:30:00Z","v":6426,"vw":59.657506},{"c":59.66,"h":59.6849,"l":59.54,"n":211,"o":59.6849,"t":"2026-10-16T18:35:00Z","v":12483,"vw":59.596067},{"c":59.725,"h":59.74,"l":59.63,"n":248,"o":59.69,"t":"2026-10-16T18:40:00Z","v":10094,"vw":59.689845},{"c":59.665,"h":59.77,"l":59.655,"n":195,"o":59.735,"t":"2026-10-16T18:45:00Z","v":23987,"vw":59.700633},{"c":59.61,"h":59.775,"l":59.59,"n":358,"o":59.66,"t":"2026-10-16T18:50:00Z","v":23905,"vw":59.672866},{"c":59.64,"h":59.64,"l":59.55,"n":230,"o":59.61,"t":"2026-10-16T18:55:00Z","v":16462,"vw":59.605048},{"c":59.51,"h":59.65,"l":59.5,"n":233,"o":59.65,"t":"2026-10-16T19:00:00Z","v":17576,"vw":59.592311},{"c":59.375,"h":59.6,"l":59.3186,"n":307,"o":59.51,"t":"2026-10-16T19:05:00Z","v":13980,"vw":59.464549},{"c":59.64,"h":59.665,"l":59.375,"n":298,"o":59.375,"t":"2026-10-16T19:10:00Z","v":12499,"vw":59.533237},{"c":59.535,"h":59.7089,"l":59.485,"n":290,"o":59.68,"t":"2026-10-16T19:15:00Z","v":17947,"vw":59.603306},{"c":59.64,"h":59.65,"l":59.5,"n":299,"o":59.52,"t":"2026-10-16T19:20:00Z","v":14508,"vw":59.583515},{"c":59.59,"h":59.655,"l":59.5,"n":354,"o":59.64,"t":"2026-10-16T19:25:00Z","v":17711,"vw":59.556447},{"c":59.57,"h":59.63,"l":59.48,"n":488,"o":59.595,"t":"2026-10-16T19:30:00Z","v":25844,"vw":59.552659},{"c":59.64,"h":59.64,"l":59.51,"n":592,"o":59.63,"t":"2026-10-16T19:35:00Z","v":27967,"vw":59.58631},{"c":59.47,"h":59.71,"l":59.44,"n":651,"o":59.64,"t":"2026-10-16T19:40:00Z","v":35477,"vw":59.583761},{"c":59.545,"h":59.58,"l":59.44,"n":628,"o":59.49,"t":"2026-10-16T19:45:00Z","v":28430,"vw":59.507097},{"c":59.315,"h":59.67,"l":59.295,"n":1139,"o":59.57,"t":"2026-10-16T19:50:00Z","v":68744,"vw":59.4725},{"c":59.26,"h":59.37,"l":59.195,"n":2740,"o":59.29,"t":"2026-10-16T19:55:00Z","v":212996,"vw":59.263668},{"c":59.25,"h":59.25,"l":59.25,"n":44,"o":59.25,"t":"2026-10-16T20:00:00Z","v":148601,"vw":59.25},{"c":59.9,"h":59.9,"l":59.4,"n":5,"o":59.4,"t":"2026-10-16T20:15:00Z","v":400,"vw":59.7},{"c":59.34,"h":59.34,"l":59.34,"n":2,"o":59.34,"t":"2026-10-16T21:55:00Z","v":200,"vw":59.34},{"c":59.29,"h":59.29,"l":59.29,"n":1,"o":59.29,"t":"2026-10-16T22:50:00Z","v":150,"vw":59.29},{"c":59.28,"h":59.29,"l":59.28,"n":3,"o":59.29,"t":"2026-10-16T23:15:00Z","v":1890,"vw":59.28127},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-10-16T23:20:00Z","v":362,"vw":58.8},{"c":59.89,"h":59.89,"l":59.89,"n":5,"o":59.89,"t":"2026-10-19T10:40:00Z","v":1026,"vw":59.89},{"c":60.6,"h":60.6,"l":60.43,"n":5,"o":60.43,"t":"2026-10-19T12:35:00Z","v":250,"vw":60.515},{"c":60.09,"h":60.09,"l":60.09,"n":2,"o":60.09,"t":"2026-10-19T12:45:00Z","v":484,"vw":60.09},{"c":60.1,"h":60.1,"l":60.1,"n":2,"o":60.1,"t":"2026-10-19T13:05:00Z","v":844,"vw":60.1},{"c":60.14,"h":60.4,"l":59.5,"n":177,"o":59.6,"t":"2026-10-19T13:30:00Z","v":18552,"vw":59.727195},{"c":60.24,"h":60.28,"l":59.48,"n":166,"o":60.28,"t":"2026-10-19T13:35:00Z","v":13002,"vw":59.922703},{"c":60.02,"h":60.23,"l":59.65,"n":180,"o":59.985,"t":"2026-10-19T13:40:00Z","v":9059,"vw":59.935554},{"c":59.95,"h":60.14,"l":59.66,"n":274,"o":60.02,"t":"2026-10-19T13:45:00Z","v":19337,"vw":59.936305},{"c":60.09,"h":60.13,"l":59.945,"n":93,"o":59.96,"t":"2026-10-19T13:50:00Z","v":6034,"vw":60.099718},{"c":59.99,"h":60.07,"l":59.79,"n":301,"o":59.94,"t":"2026-10-19T13:55:00Z","v":15633,"vw":59.919337},{"c":60.1,"h":60.14,"l":59.925,"n":352,"o":59.93,"t":"2026-10-19T14:00:00Z","v":27657,"vw":59.995299},{"c":59.99,"h":60.115,"l":59.93,"n":299,"o":60.115,"t":"2026-10-19T14:05:00Z","v":26518,"vw":60.048859},{"c":60.055,"h":60.11,"l":59.92,"n":242,"o":59.93,"t":"2026-10-19T14:10:00Z","v":28939,"vw":59.977145},{"c":60.45,"h":60.5,"l":60.24,"n":205,"o":60.24,"t":"2026-10-19T14:15:00Z","v":6931,"vw":60.391309},{"c":60.35,"h":60.43,"l":60.24,"n":226,"o":60.38,"t":"2026-10-19T14:20:00Z","v":12671,"vw":60.347914},{"c":60.39,"h":60.44,"l":60.28,"n":168,"o":60.29,"t":"2026-10-19T14:25:00Z","v":7252,"vw":60.336184},{"c":60.12,"h":60.405,"l":60.12,"n":264,"o":60.405,"t":"2026-10-19T14:30:00Z","v":13190,"vw":60.265366},{"c":60.015,"h":60.25,"l":59.905,"n":310,"o":60.245,"t":"2026-10-19T14:35:00Z","v":21939,"vw":60.013145},{"c":60.18,"h":60.3,"l":60.05,"n":323,"o":60.05,"t":"2026-10-19T14:40:00Z","v":10374,"vw":60.193697},{"c":60.395,"h":60.51,"l":60.19,"n":242,"o":60.19,"t":"2026-10-19T14:45:00Z","v":9602,"vw":60.368758},{"c":60.295,"h":60.395,"l":60.19,"n":132,"o":60.395,"t":"2026-10-19T14:50:00Z","v":4625,"vw":60.308885},{"c":60.49,"h":60.49,"l":60.295,"n":278,"o":60.365,"t":"2026-10-19T14:55:00Z","v":12324,"vw":60.358278},{"c":60.59,"h":60.63,"l":60.475,"n":247,"o":60.49,"t":"2026-10-19T15:00:00Z","v":8958,"vw":60.538919},{"c":60.66,"h":60.66,"l":60.57,"n":102,"o":60.64,"t":"2026-10-19T15:05:00Z","v":1853,"vw":60.634},{"c":60.55,"h":60.565,"l":60.52,"n":190,"o":60.565,"t":"2026-10-19T15:10:00Z","v":5208,"vw":60.556308},{"c":60.69,"h":60.69,"l":60.435,"n":249,"o":60.535,"t":"2026-10-19T15:15:00Z","v":8997,"vw":60.542769},{"c":60.84,"h":60.84,"l":60.615,"n":306,"o":60.69,"t":"2026-10-19T15:20:00Z","v":11130,"vw":60.724947},{"c":60.83,"h":60.91,"l":60.83,"n":189,"o":60.87,"t":"2026-10-19T15:25:00Z","v":6198,"vw":60.871751},{"c":60.6675,"h":60.82,"l":60.57,"n":241,"o":60.82,"t":"2026-10-19T15:30:00Z","v":11811,"vw":60.671837},{"c":60.765,"h":60.82,"l":60.63,"n":145,"o":60.67,"t":"2026-10-19T15:35:00Z","v":4812,"vw":60.716624},{"c":60.81,"h":60.84,"l":60.72,"n":202,"o":60.77,"t":"2026-10-19T15:40:00Z","v":9399,"vw":60.771762},{"c":60.81,"h":60.835,"l":60.8,"n":142,"o":60.83,"t":"2026-10-19T15:45:00Z","v":2772,"vw":60.813156},{"c":60.9,"h":60.97,"l":60.82,"n":302,"o":60.86,"t":"2026-10-19T15:50:00Z","v":15676,"vw":60.879609},{"c":60.8025,"h":60.91,"l":60.78,"n":264,"o":60.91,"t":"2026-10-19T15:55:00Z","v":8456,"vw":60.81521},{"c":60.69,"h":60.82,"l":60.5264,"n":232,"o":60.82,"t":"2026-10-19T16:00:00Z","v":10893,"vw":60.65436},{"c":60.5,"h":60.68,"l":60.45,"n":133,"o":60.66,"t":"2026-10-19T16:05:00Z","v":5584,"vw":60.570428},{"c":60.52,"h":60.55,"l":60.3829,"n":89,"o":60.445,"t":"2026-10-19T16:10:00Z","v":4364,"vw":60.490985},{"c":60.48,"h":60.575,"l":60.46,"n":226,"o":60.57,"t":"2026-10-19T16:15:00Z","v":18056,"vw":60.497818},{"c":60.395,"h":60.51,"l":60.395,"n":156,"o":60.48,"t":"2026-10-19T16:20:00Z","v":8609,"vw":60.474745},{"c":60.49,"h":60.5,"l":60.3825,"n":161,"o":60.47,"t":"2026-10-19T16:25:00Z","v":7735,"vw":60.437629},{"c":60.425,"h":60.475,"l":60.385,"n":221,"o":60.435,"t":"2026-10-19T16:30:00Z","v":12183,"vw":60.428922},{"c":60.425,"h":60.46,"l":60.4,"n":120,"o":60.425,"t":"2026-10-19T16:35:00Z","v":4550,"vw":60.426914},{"c":60.43,"h":60.485,"l":60.425,"n":87,"o":60.425,"t":"2026-10-19T16:40:00Z","v":4023,"vw":60.446179},{"c":60.415,"h":60.45,"l":60.39,"n":182,"o":60.43,"t":"2026-10-19T16:45:00Z","v":12208,"vw":60.41942},{"c":60.28,"h":60.405,"l":60.28,"n":303,"o":60.4,"t":"2026-10-19T16:50:00Z","v":18267,"vw":60.382605},{"c":60.24,"h":60.34,"l":60.24,"n":182,"o":60.31,"t":"2026-10-19T16:55:00Z","v":8296,"vw":60.294871},{"c":60.26,"h":60.28,"l":60.245,"n":80,"o":60.245,"t":"2026-10-19T17:00:00Z","v":2562,"vw":60.259862},{"c":60.05,"h":60.26,"l":59.96,"n":430,"o":60.26,"t":"2026-10-19T17:05:00Z","v":34815,"vw":60.198864},{"c":60.11,"h":60.15,"l":60.01,"n":255,"o":60.08,"t":"2026-10-19T17:10:00Z","v":10362,"vw":60.087127},{"c":60.37,"h":60.45,"l":60.16,"n":371,"o":60.165,"t":"2026-10-19T17:15:00Z","v":24449,"vw":60.328095},{"c":60.46,"h":60.49,"l":60.3625,"n":226,"o":60.39,"t":"2026-10-19T17:20:00Z","v":10320,"vw":60.43267},{"c":60.54,"h":60.625,"l":60.425,"n":260,"o":60.475,"t":"2026-10-19T17:25:00Z","v":14812,"vw":60.542831},{"c":60.395,"h":60.56,"l":60.33,"n":198,"o":60.515,"t":"2026-10-19T17:30:00Z","v":10767,"vw":60.505617},{"c":60.43,"h":60.46,"l":60.33,"n":247,"o":60.395,"t":"2026-10-19T17:35:00Z","v":15165,"vw":60.417398},{"c":60.435,"h":60.48,"l":60.355,"n":200,"o":60.39,"t":"2026-10-19T17:40:00Z","v":6548,"vw":60.416755},{"c":60.28,"h":60.435,"l":60.205,"n":204,"o":60.435,"t":"2026-10-19T17:45:00Z","v":13642,"vw":60.370285},{"c":60.225,"h":60.28,"l":60.195,"n":200,"o":60.26,"t":"2026-10-19T17:50:00Z","v":8930,"vw":60.242632},{"c":60.21,"h":60.28,"l":60.16,"n":264,"o":60.225,"t":"2026-10-19T17:55:00Z","v":8821,"vw":60.22416},{"c":60.3,"h":60.33,"l":60.205,"n":189,"o":60.26,"t":"2026-10-19T18:00:00Z","v":9800,"vw":60.241788},{"c":60.3199,"h":60.3199,"l":60.28,"n":71,"o":60.2901,"t":"2026-10-19T18:05:00Z","v":2004,"vw":60.300764},{"c":60.27,"h":60.2975,"l":60.27,"n":85,"o":60.295,"t":"2026-10-19T18:10:00Z","v":2925,"vw":60.288132},{"c":60.3,"h":60.31,"l":60.23,"n":285,"o":60.255,"t":"2026-10-19T18:15:00Z","v":10460,"vw":60.266178},{"c":60.13,"h":60.33,"l":60.11,"n":205,"o":60.2675,"t":"2026-10-19T18:20:00Z","v":10683,"vw":60.275903},{"c":60.06,"h":60.12,"l":60,"n":204,"o":60.11,"t":"2026-10-19T18:25:00Z","v":6523,"vw":60.055855},{"c":60.02,"h":60.09,"l":59.98,"n":484,"o":60.07,"t":"2026-10-19T18:30:00Z","v":27762,"vw":60.049481},{"c":60.015,"h":60.08,"l":59.86,"n":660,"o":60.025,"t":"2026-10-19T18:35:00Z","v":53510,"vw":59.994547},{"c":60.195,"h":60.195,"l":60,"n":498,"o":60.02,"t":"2026-10-19T18:40:00Z","v":42410,"vw":60.067582},{"c":60.22,"h":60.43,"l":60.22,"n":376,"o":60.24,"t":"2026-10-19T18:45:00Z","v":22323,"vw":60.292685},{"c":60.275,"h":60.295,"l":60.195,"n":407,"o":60.22,"t":"2026-10-19T18:50:00Z","v":26838,"vw":60.243456},{"c":60.32,"h":60.33,"l":60.26,"n":481,"o":60.275,"t":"2026-10-19T18:55:00Z","v":31191,"vw":60.296509},{"c":60.3,"h":60.425,"l":60.29,"n":523,"o":60.32,"t":"2026-10-19T19:00:00Z","v":29181,"vw":60.36239},{"c":60.175,"h":60.32,"l":60.095,"n":503,"o":60.3,"t":"2026-10-19T19:05:00Z","v":28986,"vw":60.226809},{"c":60.23,"h":60.258,"l":60.065,"n":661,"o":60.175,"t":"2026-10-19T19:10:00Z","v":47747,"vw":60.175041},{"c":60.39,"h":60.39,"l":60.235,"n":549,"o":60.235,"t":"2026-10-19T19:15:00Z","v":30904,"vw":60.295968},{"c":60.5,"h":60.52,"l":60.39,"n":553,"o":60.42,"t":"2026-10-19T19:20:00Z","v":29581,"vw":60.442037},{"c":60.55,"h":60.5864,"l":60.42,"n":619,"o":60.51,"t":"2026-10-19T19:25:00Z","v":38822,"vw":60.504278},{"c":60.605,"h":60.715,"l":60.54,"n":895,"o":60.56,"t":"2026-10-19T19:30:00Z","v":51317,"vw":60.622638},{"c":60.7,"h":60.74,"l":60.6,"n":725,"o":60.62,"t":"2026-10-19T19:35:00Z","v":55128,"vw":60.663883},{"c":60.44,"h":60.78,"l":60.3918,"n":937,"o":60.685,"t":"2026-10-19T19:40:00Z","v":66567,"vw":60.649942},{"c":60.52,"h":60.62,"l":60.44,"n":817,"o":60.44,"t":"2026-10-19T19:45:00Z","v":47100,"vw":60.51267},{"c":60.45,"h":60.56,"l":60.395,"n":930,"o":60.54,"t":"2026-10-19T19:50:00Z","v":49700,"vw":60.469404},{"c":60.49,"h":60.61,"l":60.36,"n":2652,"o":60.46,"t":"2026-10-19T19:55:00Z","v":153776,"vw":60.51744},{"c":60.46,"h":60.47,"l":60.46,"n":64,"o":60.47,"t":"2026-10-19T20:00:00Z","v":188547,"vw":60.469988},{"c":61.23,"h":61.23,"l":61.01,"n":58,"o":61.08,"t":"2026-10-20T08:00:00Z","v":1591,"vw":61.097017},{"c":62.06,"h":62.06,"l":61.8,"n":50,"o":61.8,"t":"2026-10-20T10:10:00Z","v":2592,"vw":61.954795},{"c":62.45,"h":62.45,"l":62.45,"n":1,"o":62.45,"t":"2026-10-20T10:15:00Z","v":100,"vw":62.45},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-10-20T10:30:00Z","v":430,"vw":62.95},{"c":62.51,"h":62.52,"l":62.51,"n":3,"o":62.52,"t":"2026-10-20T10:40:00Z","v":302,"vw":62.513311},{"c":62.03,"h":62.03,"l":62.03,"n":17,"o":62.03,"t":"2026-10-20T11:00:00Z","v":356,"vw":62.03},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-20T11:05:00Z","v":294,"vw":62.4},{"c":62.41,"h":62.7,"l":62.38,"n":36,"o":62.38,"t":"2026-10-20T11:25:00Z","v":1934,"vw":62.558333},{"c":62.23,"h":62.23,"l":62.23,"n":4,"o":62.23,"t":"2026-10-20T11:40:00Z","v":280,"vw":62.23},{"c":62.3,"h":62.3,"l":62.2,"n":32,"o":62.2,"t":"2026-10-20T11:55:00Z","v":1487,"vw":62.241941},{"c":62.32,"h":62.32,"l":62.3,"n":19,"o":62.3,"t":"2026-10-20T12:00:00Z","v":579,"vw":62.311453},{"c":62.9279,"h":62.9279,"l":62.2563,"n":33,"o":62.2563,"t":"2026-10-20T12:05:00Z","v":1876,"vw":62.449664},{"c":62.66,"h":62.66,"l":62.66,"n":4,"o":62.66,"t":"2026-10-20T12:10:00Z","v":270,"vw":62.66},{"c":62.85,"h":62.85,"l":62.85,"n":2,"o":62.85,"t":"2026-10-20T12:15:00Z","v":701,"vw":62.85},{"c":62.72,"h":62.72,"l":62.72,"n":1,"o":62.72,"t":"2026-10-20T12:45:00Z","v":1300,"vw":62.72},{"c":62.88,"h":62.88,"l":62.8375,"n":3,"o":62.8375,"t":"2026-10-20T12:50:00Z","v":700,"vw":62.870192},{"c":62.75,"h":62.75,"l":62.74,"n":3,"o":62.74,"t":"2026-10-20T12:55:00Z","v":1000,"vw":62.748955},{"c":62.65,"h":62.75,"l":62.62,"n":13,"o":62.74,"t":"2026-10-20T13:00:00Z","v":2012,"vw":62.73165},{"c":62.65,"h":62.722,"l":62.64,"n":17,"o":62.722,"t":"2026-10-20T13:05:00Z","v":1845,"vw":62.654061},{"c":62.7157,"h":62.7157,"l":62.7157,"n":6,"o":62.7157,"t":"2026-10-20T13:10:00Z","v":321,"vw":62.7157},{"c":62.69,"h":62.74,"l":62.69,"n":17,"o":62.7,"t":"2026-10-20T13:15:00Z","v":1369,"vw":62.711494},{"c":62.5,"h":62.63,"l":62.4,"n":30,"o":62.63,"t":"2026-10-20T13:20:00Z","v":4221,"vw":62.484593},{"c":62,"h":62.7,"l":61.8,"n":233,"o":62.19,"t":"2026-10-20T13:25:00Z","v":31463,"vw":62.206503},{"c":61.525,"h":62.05,"l":61.02,"n":1395,"o":61.8,"t":"2026-10-20T13:30:00Z","v":152433,"vw":61.701515},{"c":61.21,"h":61.67,"l":60.66,"n":580,"o":61.515,"t":"2026-10-20T13:35:00Z","v":50563,"vw":61.271753},{"c":61.005,"h":61.38,"l":60.43,"n":818,"o":61.1301,"t":"2026-10-20T13:40:00Z","v":79247,"vw":60.826279},{"c":61.14,"h":61.25,"l":60.81,"n":546,"o":60.85,"t":"2026-10-20T13:45:00Z","v":43510,"vw":61.061446},{"c":61.27,"h":61.8,"l":61.035,"n":1041,"o":61.035,"t":"2026-10-20T13:50:00Z","v":103913,"vw":61.410535},{"c":61.87,"h":61.9,"l":61.22,"n":664,"o":61.31,"t":"2026-10-20T13:55:00Z","v":74335,"vw":61.513562},{"c":62.0295,"h":62.1863,"l":61.6,"n":969,"o":61.845,"t":"2026-10-20T14:00:00Z","v":77071,"vw":61.87838},{"c":62.145,"h":62.35,"l":61.89,"n":1299,"o":61.9769,"t":"2026-10-20T14:05:00Z","v":151729,"vw":62.147266},{"c":62.18,"h":62.41,"l":61.79,"n":2826,"o":62.14,"t":"2026-10-20T14:10:00Z","v":366536,"vw":62.197915},{"c":62.775,"h":62.8199,"l":62.18,"n":1125,"o":62.28,"t":"2026-10-20T14:15:00Z","v":107723,"vw":62.493191},{"c":63.135,"h":63.135,"l":62.475,"n":1424,"o":62.77,"t":"2026-10-20T14:20:00Z","v":117350,"vw":62.824377},{"c":63.31,"h":63.4254,"l":63,"n":939,"o":63.07,"t":"2026-10-20T14:25:00Z","v":96855,"vw":63.163774},{"c":62.95,"h":63.405,"l":62.72,"n":800,"o":63.32,"t":"2026-10-20T14:30:00Z","v":62747,"vw":63.041385},{"c":63.09,"h":63.2,"l":62.94,"n":610,"o":63.04,"t":"2026-10-20T14:35:00Z","v":34688,"vw":63.048975},{"c":63.07,"h":63.27,"l":62.92,"n":876,"o":63.13,"t":"2026-10-20T14:40:00Z","v":66842,"vw":63.085563},{"c":63.205,"h":63.28,"l":63.04,"n":683,"o":63.04,"t":"2026-10-20T14:45:00Z","v":42782,"vw":63.166213},{"c":63.25,"h":63.34,"l":63.19,"n":607,"o":63.1998,"t":"2026-10-20T14:50:00Z","v":36271,"vw":63.259289},{"c":63.21,"h":63.39,"l":63.13,"n":884,"o":63.25,"t":"2026-10-20T14:55:00Z","v":50992,"vw":63.287402},{"c":63.135,"h":63.33,"l":63.07,"n":915,"o":63.18,"t":"2026-10-20T15:00:00Z","v":66699,"vw":63.218625},{"c":63.15,"h":63.3459,"l":63,"n":754,"o":63.135,"t":"2026-10-20T15:05:00Z","v":47113,"vw":63.156076},{"c":62.79,"h":63.17,"l":62.68,"n":882,"o":63.075,"t":"2026-10-20T15:10:00Z","v":55232,"vw":62.906437},{"c":63.03,"h":63.14,"l":62.73,"n":612,"o":62.86,"t":"2026-10-20T15:15:00Z","v":30720,"vw":62.970189},{"c":62.96,"h":63.14,"l":62.6,"n":736,"o":63.035,"t":"2026-10-20T15:20:00Z","v":50694,"vw":62.87296},{"c":63.08,"h":63.36,"l":62.9,"n":697,"o":62.965,"t":"2026-10-20T15:25:00Z","v":104566,"vw":63.219994},{"c":62.84,"h":63.15,"l":62.84,"n":391,"o":63.08,"t":"2026-10-20T15:30:00Z","v":22081,"vw":62.987348},{"c":62.95,"h":63,"l":62.82,"n":490,"o":62.9,"t":"2026-10-20T15:35:00Z","v":42997,"vw":62.918852},{"c":63.23,"h":63.24,"l":62.9575,"n":450,"o":62.9575,"t":"2026-10-20T15:40:00Z","v":28696,"vw":63.121074},{"c":63.18,"h":63.24,"l":62.97,"n":339,"o":63.19,"t":"2026-10-20T15:45:00Z","v":16891,"vw":63.107492},{"c":63.215,"h":63.25,"l":63.05,"n":453,"o":63.11,"t":"2026-10-20T15:50:00Z","v":28872,"vw":63.155887},{"c":63.2555,"h":63.34,"l":63.16,"n":405,"o":63.215,"t":"2026-10-20T15:55:00Z","v":18229,"vw":63.263992},{"c":62.94,"h":63.16,"l":62.86,"n":362,"o":63.13,"t":"2026-10-20T16:00:00Z","v":18064,"vw":62.973686},{"c":62.81,"h":62.98,"l":62.81,"n":388,"o":62.885,"t":"2026-10-20T16:05:00Z","v":20946,"vw":62.894584},{"c":62.68,"h":62.91,"l":62.58,"n":275,"o":62.91,"t":"2026-10-20T16:10:00Z","v":16030,"vw":62.684663},{"c":62.51,"h":62.8,"l":62.45,"n":450,"o":62.77,"t":"2026-10-20T16:15:00Z","v":29293,"vw":62.596488},{"c":62.715,"h":62.73,"l":62.4301,"n":301,"o":62.51,"t":"2026-10-20T16:20:00Z","v":12863,"vw":62.622509},{"c":62.935,"h":63.06,"l":62.675,"n":478,"o":62.73,"t":"2026-10-20T16:25:00Z","v":25316,"vw":62.884159},{"c":62.77,"h":62.96,"l":62.77,"n":328,"o":62.8501,"t":"2026-10-20T16:30:00Z","v":14328,"vw":62.841597},{"c":62.8,"h":62.87,"l":62.75,"n":295,"o":62.77,"t":"2026-10-20T16:35:00Z","v":9766,"vw":62.801065},{"c":62.81,"h":62.97,"l":62.7,"n":380,"o":62.85,"t":"2026-10-20T16:40:00Z","v":18352,"vw":62.865433},{"c":62.73,"h":62.83,"l":62.67,"n":313,"o":62.775,"t":"2026-10-20T16:45:00Z","v":12029,"vw":62.750265},{"c":62.39,"h":62.73,"l":62.3,"n":317,"o":62.73,"t":"2026-10-20T16:50:00Z","v":16134,"vw":62.527857},{"c":62.27,"h":62.42,"l":62.27,"n":218,"o":62.38,"t":"2026-10-20T16:55:00Z","v":10294,"vw":62.337735},{"c":62.36,"h":62.37,"l":62.25,"n":420,"o":62.34,"t":"2026-10-20T17:00:00Z","v":21667,"vw":62.307047},{"c":62.39,"h":62.44,"l":62.33,"n":330,"o":62.33,"t":"2026-10-20T17:05:00Z","v":17206,"vw":62.382493},{"c":62.3,"h":62.4,"l":62.195,"n":445,"o":62.36,"t":"2026-10-20T17:10:00Z","v":25494,"vw":62.317861},{"c":62.31,"h":62.3749,"l":62.25,"n":330,"o":62.295,"t":"2026-10-20T17:15:00Z","v":17213,"vw":62.328257},{"c":62.32,"h":62.5,"l":62.32,"n":601,"o":62.34,"t":"2026-10-20T17:20:00Z","v":45027,"vw":62.389294},{"c":62.4466,"h":62.49,"l":62.28,"n":368,"o":62.365,"t":"2026-10-20T17:25:00Z","v":18989,"vw":62.371152},{"c":62.4,"h":62.505,"l":62.38,"n":366,"o":62.44,"t":"2026-10-20T17:30:00Z","v":17971,"vw":62.444916},{"c":62.34,"h":62.43,"l":62.32,"n":256,"o":62.39,"t":"2026-10-20T17:35:00Z","v":10687,"vw":62.374899},{"c":62.4,"h":62.43,"l":62.31,"n":231,"o":62.34,"t":"2026-10-20T17:40:00Z","v":14965,"vw":62.382907},{"c":62.43,"h":62.46,"l":62.35,"n":284,"o":62.4,"t":"2026-10-20T17:45:00Z","v":14242,"vw":62.403833},{"c":62.505,"h":62.53,"l":62.43,"n":295,"o":62.43,"t":"2026-10-20T17:50:00Z","v":13079,"vw":62.472863},{"c":62.55,"h":62.57,"l":62.35,"n":391,"o":62.5,"t":"2026-10-20T17:55:00Z","v":19147,"vw":62.461335},{"c":62.565,"h":62.63,"l":62.425,"n":276,"o":62.57,"t":"2026-10-20T18:00:00Z","v":10321,"vw":62.551188},{"c":62.475,"h":62.62,"l":62.42,"n":456,"o":62.565,"t":"2026-10-20T18:05:00Z","v":12795,"vw":62.521514},{"c":62.3995,"h":62.54,"l":62.355,"n":336,"o":62.48,"t":"2026-10-20T18:10:00Z","v":18091,"vw":62.421652},{"c":62.525,"h":62.57,"l":62.38,"n":307,"o":62.38,"t":"2026-10-20T18:15:00Z","v":15107,"vw":62.497072},{"c":62.37,"h":62.54,"l":62.28,"n":295,"o":62.525,"t":"2026-10-20T18:20:00Z","v":16263,"vw":62.472213},{"c":62.34,"h":62.42,"l":62.201,"n":407,"o":62.32,"t":"2026-10-20T18:25:00Z","v":15452,"vw":62.294035},{"c":62.2,"h":62.36,"l":62.2,"n":282,"o":62.305,"t":"2026-10-20T18:30:00Z","v":12790,"vw":62.27534},{"c":62.22,"h":62.2484,"l":62.14,"n":248,"o":62.17,"t":"2026-10-20T18:35:00Z","v":12615,"vw":62.194827},{"c":62.4,"h":62.55,"l":62.14,"n":550,"o":62.185,"t":"2026-10-20T18:40:00Z","v":27664,"vw":62.316526},{"c":62.645,"h":62.77,"l":62.4393,"n":477,"o":62.44,"t":"2026-10-20T18:45:00Z","v":25326,"vw":62.630375},{"c":62.59,"h":62.72,"l":62.57,"n":392,"o":62.65,"t":"2026-10-20T18:50:00Z","v":21435,"vw":62.626479},{"c":62.69,"h":62.69,"l":62.57,"n":414,"o":62.59,"t":"2026-10-20T18:55:00Z","v":18607,"vw":62.624516},{"c":62.72,"h":62.72,"l":62.62,"n":323,"o":62.69,"t":"2026-10-20T19:00:00Z","v":15604,"vw":62.69179},{"c":62.735,"h":62.78,"l":62.67,"n":316,"o":62.69,"t":"2026-10-20T19:05:00Z","v":13182,"vw":62.736021},{"c":62.59,"h":62.84,"l":62.59,"n":607,"o":62.735,"t":"2026-10-20T19:10:00Z","v":34642,"vw":62.728397},{"c":62.68,"h":62.69,"l":62.585,"n":394,"o":62.595,"t":"2026-10-20T19:15:00Z","v":21115,"vw":62.646215},{"c":62.57,"h":62.68,"l":62.45,"n":501,"o":62.66,"t":"2026-10-20T19:20:00Z","v":21009,"vw":62.545526},{"c":62.52,"h":62.62,"l":62.44,"n":742,"o":62.57,"t":"2026-10-20T19:25:00Z","v":44559,"vw":62.54933},{"c":62.425,"h":62.7,"l":62.425,"n":600,"o":62.52,"t":"2026-10-20T19:30:00Z","v":28995,"vw":62.557022},{"c":62.38,"h":62.5,"l":62.33,"n":564,"o":62.425,"t":"2026-10-20T19:35:00Z","v":25884,"vw":62.406382},{"c":62.6,"h":62.64,"l":62.38,"n":1106,"o":62.38,"t":"2026-10-20T19:40:00Z","v":61128,"vw":62.48894},{"c":62.83,"h":62.83,"l":62.58,"n":1122,"o":62.58,"t":"2026-10-20T19:45:00Z","v":98953,"vw":62.672337},{"c":62.99,"h":63.07,"l":62.6,"n":1563,"o":62.79,"t":"2026-10-20T19:50:00Z","v":108194,"vw":62.849435},{"c":63.08,"h":63.31,"l":62.96,"n":6329,"o":63,"t":"2026-10-20T19:55:00Z","v":556915,"vw":63.160742},{"c":63.06,"h":63.06,"l":63.06,"n":60,"o":63.06,"t":"2026-10-20T20:00:00Z","v":259153,"vw":63.06},{"c":63.4196,"h":63.4196,"l":63.4196,"n":2,"o":63.4196,"t":"2026-10-20T20:45:00Z","v":440,"vw":63.4196},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-20T21:00:00Z","v":170,"vw":63},{"c":63.1138,"h":63.1138,"l":63.1138,"n":1,"o":63.1138,"t":"2026-10-20T22:25:00Z","v":100,"vw":63.1138},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-20T23:25:00Z","v":200,"vw":63.12},{"c":63.27,"h":63.5,"l":63.27,"n":7,"o":63.5,"t":"2026-10-21T11:00:00Z","v":302,"vw":63.385},{"c":63.3022,"h":63.3022,"l":63.22,"n":2,"o":63.22,"t":"2026-10-21T11:05:00Z","v":200,"vw":63.2611},{"c":63.83,"h":63.83,"l":63.83,"n":1,"o":63.83,"t":"2026-10-21T11:40:00Z","v":1000,"vw":63.83},{"c":63.9,"h":63.9,"l":63.89,"n":9,"o":63.9,"t":"2026-10-21T11:50:00Z","v":484,"vw":63.89729},{"c":64,"h":64,"l":64,"n":7,"o":64,"t":"2026-10-21T11:55:00Z","v":190,"vw":64},{"c":64.37,"h":64.37,"l":64.37,"n":3,"o":64.37,"t":"2026-10-21T13:25:00Z","v":261,"vw":64.37},{"c":64.32,"h":64.43,"l":63.96,"n":228,"o":64.35,"t":"2026-10-21T13:30:00Z","v":26590,"vw":64.275873},{"c":64.24,"h":64.405,"l":63.905,"n":215,"o":64.35,"t":"2026-10-21T13:35:00Z","v":8843,"vw":64.158228},{"c":64.18,"h":64.31,"l":63.9825,"n":392,"o":64.24,"t":"2026-10-21T13:40:00Z","v":23478,"vw":64.150295},{"c":64.605,"h":64.67,"l":64.05,"n":444,"o":64.05,"t":"2026-10-21T13:45:00Z","v":19168,"vw":64.331959},{"c":64.68,"h":64.73,"l":64.44,"n":451,"o":64.73,"t":"2026-10-21T13:50:00Z","v":31966,"vw":64.599089},{"c":64.65,"h":64.94,"l":64.58,"n":488,"o":64.63,"t":"2026-10-21T13:55:00Z","v":28593,"vw":64.76743},{"c":64.63,"h":64.76,"l":64.465,"n":551,"o":64.58,"t":"2026-10-21T14:00:00Z","v":36416,"vw":64.588946},{"c":64.23,"h":64.57,"l":64.055,"n":432,"o":64.57,"t":"2026-10-21T14:05:00Z","v":30636,"vw":64.196793},{"c":64.23,"h":64.3125,"l":64.115,"n":256,"o":64.22,"t":"2026-10-21T14:10:00Z","v":22204,"vw":64.251103},{"c":63.96,"h":64.2884,"l":63.96,"n":220,"o":64.22,"t":"2026-10-21T14:15:00Z","v":12830,"vw":64.052487},{"c":64.2,"h":64.2,"l":63.985,"n":276,"o":64.02,"t":"2026-10-21T14:20:00Z","v":19588,"vw":64.112123},{"c":64.3,"h":64.47,"l":64.08,"n":575,"o":64.17,"t":"2026-10-21T14:25:00Z","v":33715,"vw":64.317034},{"c":64.58,"h":64.58,"l":64.31,"n":314,"o":64.32,"t":"2026-10-21T14:30:00Z","v":12014,"vw":64.468413},{"c":64.44,"h":64.58,"l":64.34,"n":429,"o":64.58,"t":"2026-10-21T14:35:00Z","v":13158,"vw":64.420045},{"c":64.05,"h":64.45,"l":63.91,"n":319,"o":64.45,"t":"2026-10-21T14:40:00Z","v":22888,"vw":64.088901},{"c":64.29,"h":64.31,"l":63.94,"n":468,"o":64.05,"t":"2026-10-21T14:45:00Z","v":16974,"vw":64.168974},{"c":64.215,"h":64.3,"l":64.08,"n":375,"o":64.245,"t":"2026-10-21T14:50:00Z","v":18919,"vw":64.176534},{"c":63.95,"h":64.225,"l":63.91,"n":268,"o":64.225,"t":"2026-10-21T14:55:00Z","v":16553,"vw":64.036381},{"c":64.195,"h":64.195,"l":63.93,"n":611,"o":64,"t":"2026-10-21T15:00:00Z","v":44464,"vw":64.060781},{"c":64.12,"h":64.27,"l":64.1,"n":653,"o":64.17,"t":"2026-10-21T15:05:00Z","v":46997,"vw":64.194436},{"c":64.03,"h":64.2,"l":64.03,"n":582,"o":64.15,"t":"2026-10-21T15:10:00Z","v":43980,"vw":64.114223},{"c":63.88,"h":64.1299,"l":63.785,"n":529,"o":64.06,"t":"2026-10-21T15:15:00Z","v":83326,"vw":64.0467},{"c":63.81,"h":63.92,"l":63.81,"n":342,"o":63.84,"t":"2026-10-21T15:20:00Z","v":17569,"vw":63.861854},{"c":63.8599,"h":63.86,"l":63.7,"n":367,"o":63.81,"t":"2026-10-21T15:25:00Z","v":23547,"vw":63.775261},{"c":63.76,"h":63.85,"l":63.67,"n":353,"o":63.85,"t":"2026-10-21T15:30:00Z","v":26014,"vw":63.746887},{"c":63.9,"h":63.9,"l":63.76,"n":341,"o":63.76,"t":"2026-10-21T15:35:00Z","v":15558,"vw":63.842012},{"c":63.93,"h":63.99,"l":63.9,"n":267,"o":63.9,"t":"2026-10-21T15:40:00Z","v":13600,"vw":63.92377},{"c":63.97,"h":63.97,"l":63.87,"n":227,"o":63.925,"t":"2026-10-21T15:45:00Z","v":10645,"vw":63.909892},{"c":64.165,"h":64.24,"l":63.905,"n":556,"o":63.94,"t":"2026-10-21T15:50:00Z","v":26300,"vw":64.096357},{"c":64.085,"h":64.18,"l":64.03,"n":379,"o":64.165,"t":"2026-10-21T15:55:00Z","v":23411,"vw":64.096915},{"c":64.17,"h":64.22,"l":64.03,"n":587,"o":64.085,"t":"2026-10-21T16:00:00Z","v":30611,"vw":64.133029},{"c":64.2,"h":64.2,"l":64.04,"n":275,"o":64.2,"t":"2026-10-21T16:05:00Z","v":9612,"vw":64.104334},{"c":64.18,"h":64.25,"l":64.132,"n":312,"o":64.16,"t":"2026-10-21T16:10:00Z","v":13191,"vw":64.182245},{"c":64.22,"h":64.265,"l":64.15,"n":257,"o":64.2,"t":"2026-10-21T16:15:00Z","v":7456,"vw":64.226},{"c":64.211,"h":64.26,"l":64.2,"n":290,"o":64.23,"t":"2026-10-21T16:20:00Z","v":9631,"vw":64.235029},{"c":64.25,"h":64.25,"l":64.1456,"n":254,"o":64.21,"t":"2026-10-21T16:25:00Z","v":9296,"vw":64.193313},{"c":64.13,"h":64.27,"l":64.085,"n":378,"o":64.25,"t":"2026-10-21T16:30:00Z","v":19618,"vw":64.174499},{"c":64.55,"h":64.6,"l":64.02,"n":588,"o":64.16,"t":"2026-10-21T16:35:00Z","v":37351,"vw":64.160271},{"c":64.31,"h":64.62,"l":64.23,"n":345,"o":64.58,"t":"2026-10-21T16:40:00Z","v":15847,"vw":64.363637},{"c":64.37,"h":64.41,"l":64.2701,"n":370,"o":64.3,"t":"2026-10-21T16:45:00Z","v":13355,"vw":64.348475},{"c":64.32,"h":64.44,"l":64.23,"n":337,"o":64.375,"t":"2026-10-21T16:50:00Z","v":15857,"vw":64.367363},{"c":64.375,"h":64.53,"l":64.25,"n":630,"o":64.345,"t":"2026-10-21T16:55:00Z","v":34749,"vw":64.414124},{"c":64.47,"h":64.49,"l":64.4,"n":427,"o":64.4,"t":"2026-10-21T17:00:00Z","v":15864,"vw":64.438608},{"c":64.725,"h":64.725,"l":64.46,"n":383,"o":64.49,"t":"2026-10-21T17:05:00Z","v":15061,"vw":64.595446},{"c":64.825,"h":64.87,"l":64.72,"n":424,"o":64.78,"t":"2026-10-21T17:10:00Z","v":24643,"vw":64.805326},{"c":65.06,"h":65.1433,"l":64.83,"n":681,"o":64.845,"t":"2026-10-21T17:15:00Z","v":47420,"vw":64.948356},{"c":65.1292,"h":65.165,"l":65,"n":448,"o":65.07,"t":"2026-10-21T17:20:00Z","v":42493,"vw":65.065054},{"c":65.21,"h":65.21,"l":65.045,"n":294,"o":65.06,"t":"2026-10-21T17:25:00Z","v":12431,"vw":65.113226},{"c":65.01,"h":65.43,"l":64.91,"n":762,"o":65.18,"t":"2026-10-21T17:30:00Z","v":73635,"vw":65.218449},{"c":65,"h":65.12,"l":64.86,"n":364,"o":64.975,"t":"2026-10-21T17:35:00Z","v":23570,"vw":64.998203},{"c":65.045,"h":65.13,"l":64.99,"n":428,"o":65.03,"t":"2026-10-21T17:40:00Z","v":15965,"vw":65.039529},{"c":65.14,"h":65.14,"l":64.99,"n":470,"o":65,"t":"2026-10-21T17:45:00Z","v":28134,"vw":65.047009},{"c":65.28,"h":65.33,"l":65,"n":609,"o":65.14,"t":"2026-10-21T17:50:00Z","v":60937,"vw":65.144014},{"c":65.22,"h":65.29,"l":65.08,"n":335,"o":65.29,"t":"2026-10-21T17:55:00Z","v":16080,"vw":65.23827},{"c":65.06,"h":65.22,"l":65.03,"n":370,"o":65.22,"t":"2026-10-21T18:00:00Z","v":12296,"vw":65.109743},{"c":65.2,"h":65.22,"l":65.08,"n":400,"o":65.12,"t":"2026-10-21T18:05:00Z","v":18223,"vw":65.175319},{"c":65.24,"h":65.24,"l":65.2,"n":281,"o":65.21,"t":"2026-10-21T18:10:00Z","v":14216,"vw":65.220735},{"c":65.06,"h":65.25,"l":65.06,"n":359,"o":65.23,"t":"2026-10-21T18:15:00Z","v":17722,"vw":65.163538},{"c":65.065,"h":65.15,"l":65,"n":468,"o":65.115,"t":"2026-10-21T18:20:00Z","v":32153,"vw":65.050898},{"c":65.05,"h":65.11,"l":65,"n":428,"o":65.06,"t":"2026-10-21T18:25:00Z","v":30946,"vw":65.048491},{"c":65.08,"h":65.1,"l":65,"n":373,"o":65.05,"t":"2026-10-21T18:30:00Z","v":23043,"vw":65.054322},{"c":65.08,"h":65.13,"l":65.02,"n":446,"o":65.08,"t":"2026-10-21T18:35:00Z","v":22713,"vw":65.076437},{"c":65.22,"h":65.25,"l":65.1,"n":470,"o":65.14,"t":"2026-10-21T18:40:00Z","v":28293,"vw":65.177368},{"c":65.08,"h":65.22,"l":65.04,"n":386,"o":65.175,"t":"2026-10-21T18:45:00Z","v":16892,"vw":65.151431},{"c":65.15,"h":65.15,"l":64.96,"n":454,"o":65.09,"t":"2026-10-21T18:50:00Z","v":21093,"vw":65.049775},{"c":64.95,"h":65.15,"l":64.855,"n":672,"o":65.15,"t":"2026-10-21T18:55:00Z","v":44429,"vw":64.914992},{"c":64.58,"h":64.94,"l":64.45,"n":606,"o":64.92,"t":"2026-10-21T19:00:00Z","v":30543,"vw":64.71469},{"c":64.555,"h":64.74,"l":64.47,"n":420,"o":64.58,"t":"2026-10-21T19:05:00Z","v":20424,"vw":64.603278},{"c":64.66,"h":64.74,"l":64.42,"n":662,"o":64.555,"t":"2026-10-21T19:10:00Z","v":44470,"vw":64.573063},{"c":64.795,"h":64.85,"l":64.58,"n":635,"o":64.66,"t":"2026-10-21T19:15:00Z","v":36557,"vw":64.709995},{"c":64.875,"h":64.95,"l":64.78,"n":623,"o":64.78,"t":"2026-10-21T19:20:00Z","v":45636,"vw":64.871785},{"c":64.98,"h":65,"l":64.87,"n":645,"o":64.87,"t":"2026-10-21T19:25:00Z","v":27987,"vw":64.946426},{"c":65.27,"h":65.34,"l":65,"n":846,"o":65.04,"t":"2026-10-21T19:30:00Z","v":46593,"vw":65.204989},{"c":65.235,"h":65.33,"l":65.2,"n":653,"o":65.28,"t":"2026-10-21T19:35:00Z","v":29956,"vw":65.264868},{"c":65.115,"h":65.27,"l":64.985,"n":1101,"o":65.24,"t":"2026-10-21T19:40:00Z","v":58690,"vw":65.127111},{"c":65.025,"h":65.18,"l":65.025,"n":1030,"o":65.11,"t":"2026-10-21T19:45:00Z","v":57879,"vw":65.106079},{"c":64.865,"h":65.03,"l":64.775,"n":1696,"o":65.02,"t":"2026-10-21T19:50:00Z","v":94040,"vw":64.928456},{"c":64.9789,"h":65.115,"l":64.9,"n":3531,"o":64.91,"t":"2026-10-21T19:55:00Z","v":235287,"vw":64.974009},{"c":64.99,"h":64.99,"l":64.99,"n":48,"o":64.99,"t":"2026-10-21T20:00:00Z","v":316252,"vw":64.99},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-22T10:55:00Z","v":200,"vw":63},{"c":63.33,"h":63.33,"l":63.33,"n":2,"o":63.33,"t":"2026-10-22T11:20:00Z","v":415,"vw":63.33},{"c":64.11,"h":64.11,"l":64.11,"n":1,"o":64.11,"t":"2026-10-22T12:05:00Z","v":500,"vw":64.11},{"c":63.001,"h":64.11,"l":63.001,"n":20,"o":64.1,"t":"2026-10-22T12:30:00Z","v":1000,"vw":63.350921},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-22T13:05:00Z","v":500,"vw":63.5},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-10-22T13:10:00Z","v":100,"vw":63.34},{"c":63.3719,"h":63.3719,"l":63.3719,"n":2,"o":63.3719,"t":"2026-10-22T13:15:00Z","v":350,"vw":63.3719},{"c":64.2,"h":64.2,"l":64.13,"n":5,"o":64.13,"t":"2026-10-22T13:25:00Z","v":353,"vw":64.159363},{"c":62.55,"h":64.09,"l":62.3,"n":435,"o":64,"t":"2026-10-22T13:30:00Z","v":53457,"vw":63.685498},{"c":62.6,"h":62.94,"l":62.395,"n":233,"o":62.555,"t":"2026-10-22T13:35:00Z","v":16235,"vw":62.707519},{"c":61.65,"h":62.52,"l":61.65,"n":460,"o":62.405,"t":"2026-10-22T13:40:00Z","v":28477,"vw":62.091244},{"c":61.92,"h":62.235,"l":61.31,"n":564,"o":61.66,"t":"2026-10-22T13:45:00Z","v":44068,"vw":61.698762},{"c":62.7,"h":62.7,"l":61.88,"n":335,"o":61.92,"t":"2026-10-22T13:50:00Z","v":21307,"vw":62.225663},{"c":62.51,"h":63.14,"l":62.51,"n":358,"o":62.64,"t":"2026-10-22T13:55:00Z","v":31644,"vw":62.880632},{"c":62.69,"h":62.95,"l":62.51,"n":236,"o":62.51,"t":"2026-10-22T14:00:00Z","v":20679,"vw":62.726876},{"c":62,"h":62.565,"l":61.93,"n":320,"o":62.55,"t":"2026-10-22T14:05:00Z","v":22316,"vw":62.19786},{"c":61.815,"h":61.92,"l":61.5402,"n":450,"o":61.89,"t":"2026-10-22T14:10:00Z","v":19139,"vw":61.788355},{"c":61.74,"h":61.88,"l":61.67,"n":227,"o":61.815,"t":"2026-10-22T14:15:00Z","v":6706,"vw":61.784802},{"c":61.29,"h":61.715,"l":61.29,"n":331,"o":61.69,"t":"2026-10-22T14:20:00Z","v":21203,"vw":61.512944},{"c":60.475,"h":61.4,"l":60.44,"n":807,"o":61.26,"t":"2026-10-22T14:25:00Z","v":51982,"vw":60.87542},{"c":60.685,"h":60.685,"l":60.375,"n":549,"o":60.51,"t":"2026-10-22T14:30:00Z","v":32451,"vw":60.537629},{"c":60.605,"h":60.7792,"l":60.51,"n":439,"o":60.6242,"t":"2026-10-22T14:35:00Z","v":30677,"vw":60.639713},{"c":60.82,"h":60.99,"l":60.63,"n":511,"o":60.7,"t":"2026-10-22T14:40:00Z","v":29553,"vw":60.840041},{"c":60.56,"h":60.94,"l":60.51,"n":430,"o":60.835,"t":"2026-10-22T14:45:00Z","v":22861,"vw":60.787254},{"c":60.62,"h":60.95,"l":60.5,"n":415,"o":60.56,"t":"2026-10-22T14:50:00Z","v":26215,"vw":60.720219},{"c":61.22,"h":61.22,"l":60.6824,"n":353,"o":60.6824,"t":"2026-10-22T14:55:00Z","v":21536,"vw":60.972111},{"c":60.99,"h":61.23,"l":60.99,"n":165,"o":61.22,"t":"2026-10-22T15:00:00Z","v":6505,"vw":61.126529},{"c":61.35,"h":61.35,"l":61.045,"n":398,"o":61.105,"t":"2026-10-22T15:05:00Z","v":37370,"vw":61.18394},{"c":60.725,"h":61.2927,"l":60.725,"n":480,"o":61.28,"t":"2026-10-22T15:10:00Z","v":36466,"vw":60.958033},{"c":60.95,"h":60.99,"l":60.7,"n":530,"o":60.725,"t":"2026-10-22T15:15:00Z","v":29952,"vw":60.817466},{"c":61.05,"h":61.16,"l":60.97,"n":241,"o":61.01,"t":"2026-10-22T15:20:00Z","v":9646,"vw":61.076562},{"c":60.88,"h":61.055,"l":60.67,"n":424,"o":61.055,"t":"2026-10-22T15:25:00Z","v":27097,"vw":60.882025},{"c":60.73,"h":61.02,"l":60.61,"n":512,"o":60.885,"t":"2026-10-22T15:30:00Z","v":22707,"vw":60.884601},{"c":60.835,"h":60.86,"l":60.75,"n":286,"o":60.83,"t":"2026-10-22T15:35:00Z","v":15851,"vw":60.818617},{"c":60.74,"h":60.97,"l":60.5,"n":572,"o":60.835,"t":"2026-10-22T15:40:00Z","v":26811,"vw":60.719869},{"c":60.77,"h":60.865,"l":60.69,"n":163,"o":60.8499,"t":"2026-10-22T15:45:00Z","v":7632,"vw":60.818614},{"c":60.7,"h":60.8099,"l":60.59,"n":247,"o":60.775,"t":"2026-10-22T15:50:00Z","v":11157,"vw":60.707373},{"c":60.88,"h":61.025,"l":60.7,"n":397,"o":60.755,"t":"2026-10-22T15:55:00Z","v":21522,"vw":60.881011},{"c":61.06,"h":61.14,"l":60.93,"n":307,"o":60.93,"t":"2026-10-22T16:00:00Z","v":15018,"vw":61.045849},{"c":61.34,"h":61.37,"l":61.03,"n":363,"o":61.06,"t":"2026-10-22T16:05:00Z","v":15227,"vw":61.158633},{"c":61.37,"h":61.49,"l":61.25,"n":237,"o":61.34,"t":"2026-10-22T16:10:00Z","v":10167,"vw":61.372369},{"c":61.56,"h":61.63,"l":61.265,"n":322,"o":61.375,"t":"2026-10-22T16:15:00Z","v":15301,"vw":61.460972},{"c":61.6332,"h":61.695,"l":61.55,"n":272,"o":61.605,"t":"2026-10-22T16:20:00Z","v":8505,"vw":61.617094},{"c":61.495,"h":61.77,"l":61.485,"n":237,"o":61.7475,"t":"2026-10-22T16:25:00Z","v":9259,"vw":61.594838},{"c":61.3,"h":61.46,"l":61.3,"n":276,"o":61.44,"t":"2026-10-22T16:30:00Z","v":10697,"vw":61.384639},{"c":61.04,"h":61.32,"l":60.9678,"n":299,"o":61.32,"t":"2026-10-22T16:35:00Z","v":14337,"vw":61.141309},{"c":61.11,"h":61.23,"l":60.835,"n":512,"o":61.07,"t":"2026-10-22T16:40:00Z","v":30980,"vw":61.016992},{"c":61.145,"h":61.21,"l":61,"n":342,"o":61.21,"t":"2026-10-22T16:45:00Z","v":16698,"vw":61.113007},{"c":61.28,"h":61.28,"l":61.09,"n":216,"o":61.11,"t":"2026-10-22T16:50:00Z","v":7516,"vw":61.167726},{"c":61.35,"h":61.35,"l":61.18,"n":302,"o":61.255,"t":"2026-10-22T16:55:00Z","v":11461,"vw":61.243626},{"c":60.815,"h":61.355,"l":60.805,"n":573,"o":61.355,"t":"2026-10-22T17:00:00Z","v":27506,"vw":61.04387},{"c":61.03,"h":61.03,"l":60.79,"n":335,"o":60.8225,"t":"2026-10-22T17:05:00Z","v":15307,"vw":60.916723},{"c":61.03,"h":61.0852,"l":60.98,"n":179,"o":61,"t":"2026-10-22T17:10:00Z","v":7095,"vw":61.030235},{"c":61.02,"h":61.1,"l":60.94,"n":319,"o":61.06,"t":"2026-10-22T17:15:00Z","v":12956,"vw":61.019464},{"c":60.93,"h":61.065,"l":60.93,"n":241,"o":61.02,"t":"2026-10-22T17:20:00Z","v":11109,"vw":61.005487},{"c":61,"h":61.03,"l":60.8903,"n":236,"o":60.97,"t":"2026-10-22T17:25:00Z","v":12130,"vw":60.961444},{"c":61.32,"h":61.33,"l":60.975,"n":465,"o":60.99,"t":"2026-10-22T17:30:00Z","v":21269,"vw":61.153226},{"c":61.275,"h":61.34,"l":61.15,"n":323,"o":61.32,"t":"2026-10-22T17:35:00Z","v":11151,"vw":61.247636},{"c":61.34,"h":61.455,"l":61.14,"n":520,"o":61.28,"t":"2026-10-22T17:40:00Z","v":20765,"vw":61.32372},{"c":61.29,"h":61.375,"l":61.19,"n":543,"o":61.375,"t":"2026-10-22T17:45:00Z","v":43257,"vw":61.297075},{"c":61.18,"h":61.34,"l":61.16,"n":366,"o":61.275,"t":"2026-10-22T17:50:00Z","v":13217,"vw":61.236808},{"c":61.105,"h":61.27,"l":61.06,"n":378,"o":61.1975,"t":"2026-10-22T17:55:00Z","v":15299,"vw":61.181823},{"c":60.42,"h":61.11,"l":60.42,"n":698,"o":61.11,"t":"2026-10-22T18:00:00Z","v":32980,"vw":60.640401},{"c":60.27,"h":60.44,"l":60.19,"n":575,"o":60.38,"t":"2026-10-22T18:05:00Z","v":31041,"vw":60.337388},{"c":60.22,"h":60.32,"l":60.195,"n":546,"o":60.255,"t":"2026-10-22T18:10:00Z","v":24803,"vw":60.257159},{"c":60.33,"h":60.42,"l":60.07,"n":754,"o":60.22,"t":"2026-10-22T18:15:00Z","v":43369,"vw":60.228994},{"c":60.355,"h":60.405,"l":60.24,"n":616,"o":60.315,"t":"2026-10-22T18:20:00Z","v":54223,"vw":60.325741},{"c":60.105,"h":60.4,"l":60.105,"n":584,"o":60.38,"t":"2026-10-22T18:25:00Z","v":23970,"vw":60.245498},{"c":60.18,"h":60.18,"l":59.9349,"n":501,"o":60.07,"t":"2026-10-22T18:30:00Z","v":18399,"vw":60.061276},{"c":59.975,"h":60.21,"l":59.89,"n":858,"o":60.165,"t":"2026-10-22T18:35:00Z","v":44250,"vw":60.069161},{"c":59.91,"h":59.995,"l":59.9,"n":547,"o":59.97,"t":"2026-10-22T18:40:00Z","v":20490,"vw":59.941555},{"c":59.805,"h":59.945,"l":59.755,"n":797,"o":59.94,"t":"2026-10-22T18:45:00Z","v":43827,"vw":59.877055},{"c":59.86,"h":59.89,"l":59.74,"n":510,"o":59.8,"t":"2026-10-22T18:50:00Z","v":20877,"vw":59.834652},{"c":59.61,"h":59.925,"l":59.58,"n":679,"o":59.9,"t":"2026-10-22T18:55:00Z","v":30065,"vw":59.801882},{"c":59.74,"h":59.74,"l":59.4,"n":839,"o":59.645,"t":"2026-10-22T19:00:00Z","v":45054,"vw":59.55536},{"c":59.595,"h":59.885,"l":59.585,"n":686,"o":59.73,"t":"2026-10-22T19:05:00Z","v":33808,"vw":59.703533},{"c":59.94,"h":60,"l":59.595,"n":659,"o":59.595,"t":"2026-10-22T19:10:00Z","v":40171,"vw":59.76138},{"c":59.9,"h":59.94,"l":59.67,"n":962,"o":59.92,"t":"2026-10-22T19:15:00Z","v":52726,"vw":59.810862},{"c":59.97,"h":60.085,"l":59.8,"n":586,"o":59.9,"t":"2026-10-22T19:20:00Z","v":26681,"vw":59.942616},{"c":59.965,"h":59.99,"l":59.85,"n":707,"o":59.97,"t":"2026-10-22T19:25:00Z","v":24307,"vw":59.933936},{"c":59.96,"h":60.075,"l":59.89,"n":1031,"o":59.93,"t":"2026-10-22T19:30:00Z","v":53590,"vw":59.981817},{"c":60.02,"h":60.08,"l":59.84,"n":815,"o":59.96,"t":"2026-10-22T19:35:00Z","v":37513,"vw":59.977721},{"c":59.765,"h":60.03,"l":59.61,"n":1154,"o":60.03,"t":"2026-10-22T19:40:00Z","v":62977,"vw":59.834756},{"c":59.7001,"h":59.76,"l":59.63,"n":1022,"o":59.75,"t":"2026-10-22T19:45:00Z","v":46067,"vw":59.684788},{"c":60.015,"h":60.1,"l":59.66,"n":1644,"o":59.73,"t":"2026-10-22T19:50:00Z","v":89176,"vw":59.964627},{"c":59.82,"h":60.01,"l":59.735,"n":4727,"o":60,"t":"2026-10-22T19:55:00Z","v":390486,"vw":59.829549},{"c":59.8,"h":59.8,"l":59.8,"n":47,"o":59.8,"t":"2026-10-22T20:00:00Z","v":398937,"vw":59.8},{"c":59.91,"h":59.91,"l":59.91,"n":1,"o":59.91,"t":"2026-10-22T20:50:00Z","v":100,"vw":59.91},{"c":59.95,"h":59.95,"l":59.95,"n":2,"o":59.95,"t":"2026-10-22T22:15:00Z","v":199,"vw":59.95},{"c":60.01,"h":60.01,"l":60.01,"n":1,"o":60.01,"t":"2026-10-22T22:20:00Z","v":100,"vw":60.01}],"history":[{"c":48.4,"h":61,"l":48.1,"n":753,"o":52.75,"t":"2025-10-20T04:00:00Z","v":275750,"vw":54.663252},{"c":49.8,"h":51.12,"l":49.51,"n":1023,"o":50.05,"t":"2025-10-21T04:00:00Z","v":202708,"vw":50.012072},{"c":47.4,"h":50.01,"l":47.05,"n":1063,"o":50.01,"t":"2025-10-22T04:00:00Z","v":323990,"vw":47.866666},{"c":46,"h":49.16,"l":45.65,"n":1608,"o":49.16,"t":"2025-10-23T04:00:00Z","v":141732,"vw":46.759938},{"c":45.75,"h":47.6,"l":44.05,"n":3248,"o":46.31,"t":"2025-10-24T04:00:00Z","v":648923,"vw":46.150505},{"c":45.75,"h":48.01,"l":45.28,"n":3369,"o":47.91,"t":"2025-10-27T04:00:00Z","v":383275,"vw":47.146485},{"c":48,"h":50,"l":47,"n":8495,"o":47.5,"t":"2025-10-28T04:00:00Z","v":1563314,"vw":47.896789},{"c":49.25,"h":50.63,"l":48.28,"n":21374,"o":49.39,"t":"2025-10-29T04:00:00Z","v":7736579,"vw":49.183428},{"c":48.74,"h":53.8,"l":47.6,"n":102909,"o":48.6,"t":"2025-10-30T04:00:00Z","v":23637969,"vw":49.674655},{"c":45.07,"h":49.3618,"l":44.7975,"n":100352,"o":48.875,"t":"2025-10-31T04:00:00Z","v":14246114,"vw":46.149843},{"c":44.01,"h":46.25,"l":43.82,"n":96934,"o":45,"t":"2025-11-03T05:00:00Z","v":13738220,"vw":44.534303},{"c":43.65,"h":44.535,"l":41,"n":96265,"o":42.19,"t":"2025-11-04T05:00:00Z","v":11057876,"vw":43.462869},{"c":48.33,"h":49.7,"l":43,"n":89985,"o":43.89,"t":"2025-11-05T05:00:00Z","v":10252185,"vw":47.517403},{"c":45.02,"h":48,"l":44.475,"n":74357,"o":47,"t":"2025-11-06T05:00:00Z","v":7744546,"vw":45.825618},{"c":47.49,"h":48.38,"l":44.08,"n":58255,"o":44.44,"t":"2025-11-07T05:00:00Z","v":12997163,"vw":47.169912},{"c":47.19,"h":49,"l":46.6315,"n":38321,"o":47.28,"t":"2025-11-10T05:00:00Z","v":4771404,"vw":47.502669},{"c":46.12,"h":49.98,"l":46,"n":33887,"o":47.24,"t":"2025-11-11T05:00:00Z","v":3259571,"vw":47.727536},{"c":46.93,"h":47.0899,"l":45.47,"n":34633,"o":46.12,"t":"2025-11-12T05:00:00Z","v":3171163,"vw":46.371491},{"c":45.73,"h":47.47,"l":45.45,"n":33364,"o":46.34,"t":"2025-11-13T05:00:00Z","v":2813357,"vw":46.435909},{"c":43.56,"h":46.01,"l":43.47,"n":39921,"o":45.09,"t":"2025-11-14T05:00:00Z","v":3378769,"vw":44.386973},{"c":41.58,"h":43.8,"l":41.03,"n":50744,"o":43.12,"t":"2025-11-17T05:00:00Z","v":4173556,"vw":42.231241},{"c":41.43,"h":42.54,"l":40.43,"n":38615,"o":41.04,"t":"2025-11-18T05:00:00Z","v":3535678,"vw":41.669477},{"c":42.72,"h":43.75,"l":41.32,"n":50022,"o":41.58,"t":"2025-11-19T05:00:00Z","v":4270674,"vw":42.748481},{"c":43.25,"h":46.67,"l":42.77,"n":53780,"o":45.18,"t":"2025-11-20T05:00:00Z","v":4882427,"vw":44.09882},{"c":44.44,"h":45.46,"l":43.3,"n":44857,"o":43.49,"t":"2025-11-21T05:00:00Z","v":3811567,"vw":44.541266},{"c":45.47,"h":46,"l":44.71,"n":34592,"o":44.84,"t":"2025-11-24T05:00:00Z","v":3193841,"vw":45.301916},{"c":46.89,"h":47,"l":44.81,"n":37742,"o":45.37,"t":"2025-11-25T05:00:00Z","v":3060207,"vw":46.223048},{"c":46.23,"h":47.15,"l":45.51,"n":33237,"o":46.74,"t":"2025-11-26T05:00:00Z","v":2534428,"vw":46.110456},{"c":47.68,"h":47.74,"l":46.07,"n":17174,"o":46.18,"t":"2025-11-28T05:00:00Z","v":1110918,"vw":47.214195},{"c":47.72,"h":49.27,"l":47.28,"n":34516,"o":47.65,"t":"2025-12-01T05:00:00Z","v":2586398,"vw":48.085511},{"c":46.65,"h":47.94,"l":46.2,"n":28984,"o":47.58,"t":"2025-12-02T05:00:00Z","v":2984950,"vw":46.850701},{"c":47.57,"h":47.78,"l":46.42,"n":27375,"o":46.51,"t":"2025-12-03T05:00:00Z","v":2727941,"vw":47.13815},{"c":46.96,"h":47.88,"l":46.35,"n":31205,"o":47.32,"t":"2025-12-04T05:00:00Z","v":2499688,"vw":47.008885},{"c":47.13,"h":47.95,"l":46.59,"n":29125,"o":46.63,"t":"2025-12-05T05:00:00Z","v":2207013,"vw":47.101786},{"c":46.69,"h":48.4,"l":46.535,"n":28670,"o":47.17,"t":"2025-12-08T05:00:00Z","v":2058238,"vw":47.054212},{"c":47.39,"h":48.29,"l":45.73,"n":36917,"o":46.32,"t":"2025-12-09T05:00:00Z","v":2805934,"vw":47.207473},{"c":49.075,"h":49.27,"l":46.99,"n":35256,"o":47.47,"t":"2025-12-10T05:00:00Z","v":2997588,"vw":48.242205},{"c":50.28,"h":50.585,"l":48.9603,"n":42738,"o":49.225,"t":"2025-12-11T05:00:00Z","v":2841967,"vw":49.876521},{"c":49.99,"h":51.715,"l":49.305,"n":34240,"o":50.83,"t":"2025-12-12T05:00:00Z","v":2524286,"vw":50.058667},{"c":48.77,"h":50.265,"l":48.62,"n":30385,"o":49.59,"t":"2025-12-15T05:00:00Z","v":2119459,"vw":49.15805},{"c":47.97,"h":49.24,"l":47.63,"n":28382,"o":48.49,"t":"2025-12-16T05:00:00Z","v":1753621,"vw":48.10359},{"c":48.86,"h":49.75,"l":47.83,"n":33867,"o":47.83,"t":"2025-12-17T05:00:00Z","v":2731871,"vw":49.079879},{"c":48.58,"h":49.6,"l":47.3,"n":28983,"o":49.08,"t":"2025-12-18T05:00:00Z","v":2729370,"vw":48.310736},{"c":50.35,"h":50.7,"l":48.075,"n":35370,"o":48.58,"t":"2025-12-19T05:00:00Z","v":37846268,"vw":50.281849},{"c":50.14,"h":51.82,"l":49.41,"n":32980,"o":50.63,"t":"2025-12-22T05:00:00Z","v":3325569,"vw":50.199892},{"c":48.75,"h":50.05,"l":48.72,"n":23087,"o":49.92,"t":"2025-12-23T05:00:00Z","v":1812287,"vw":48.998175},{"c":49.61,"h":49.9,"l":48.27,"n":16132,"o":49.3,"t":"2025-12-24T05:00:00Z","v":1124395,"vw":49.359618},{"c":49.77,"h":50.37,"l":49.51,"n":14478,"o":49.89,"t":"2025-12-26T05:00:00Z","v":784950,"vw":49.766445},{"c":49.29,"h":50.39,"l":49.01,"n":16705,"o":49.66,"t":"2025-12-29T05:00:00Z","v":1760745,"vw":49.567202},{"c":48.86,"h":49.535,"l":48.84,"n":16595,"o":49.11,"t":"2025-12-30T05:00:00Z","v":947629,"vw":49.13699},{"c":48.58,"h":49.29,"l":48.44,"n":16957,"o":48.91,"t":"2025-12-31T05:00:00Z","v":1162360,"vw":48.888998},{"c":49.28,"h":49.31,"l":48.23,"n":21081,"o":48.51,"t":"2026-01-02T05:00:00Z","v":1426279,"vw":48.888629},{"c":49.33,"h":50.22,"l":48.77,"n":25550,"o":49.28,"t":"2026-01-05T05:00:00Z","v":1880026,"vw":49.361084},{"c":49.73,"h":49.99,"l":48.75,"n":29797,"o":49.06,"t":"2026-01-06T05:00:00Z","v":2259603,"vw":49.586483},{"c":51.98,"h":52.21,"l":49.55,"n":30026,"o":50.85,"t":"2026-01-07T05:00:00Z","v":2787558,"vw":51.003235},{"c":52.11,"h":54.2499,"l":51.72,"n":38956,"o":51.8,"t":"2026-01-08T05:00:00Z","v":3404662,"vw":52.336528},{"c":53.03,"h":53.68,"l":52.05,"n":29421,"o":52.11,"t":"2026-01-09T05:00:00Z","v":2661243,"vw":52.869448},{"c":52.01,"h":53.5,"l":51.55,"n":24446,"o":53.09,"t":"2026-01-12T05:00:00Z","v":2013932,"vw":52.260306},{"c":55.01,"h":55.54,"l":52.84,"n":45054,"o":53.56,"t":"2026-01-13T05:00:00Z","v":3244078,"vw":54.817251},{"c":57.37,"h":58.1,"l":54.63,"n":55085,"o":55,"t":"2026-01-14T05:00:00Z","v":4474647,"vw":57.065289},{"c":60.51,"h":60.8694,"l":56.45,"n":57878,"o":57.9,"t":"2026-01-15T05:00:00Z","v":4202502,"vw":59.904839},{"c":60.89,"h":61.6,"l":59.6,"n":40078,"o":61.2,"t":"2026-01-16T05:00:00Z","v":3140785,"vw":60.763074},{"c":61.56,"h":62.86,"l":59.82,"n":40612,"o":61.08,"t":"2026-01-20T05:00:00Z","v":2957616,"vw":61.642823},{"c":63.43,"h":63.77,"l":61.22,"n":32086,"o":61.66,"t":"2026-01-21T05:00:00Z","v":2148065,"vw":62.797045},{"c":62.92,"h":64.305,"l":62.3837,"n":29989,"o":63.54,"t":"2026-01-22T05:00:00Z","v":2197334,"vw":63.307786},{"c":62.84,"h":63.75,"l":61.695,"n":36083,"o":62.68,"t":"2026-01-23T05:00:00Z","v":2706949,"vw":62.618621},{"c":61.49,"h":62.99,"l":61.1,"n":30021,"o":62.66,"t":"2026-01-26T05:00:00Z","v":2657125,"vw":61.761279},{"c":62.36,"h":62.84,"l":61.61,"n":29181,"o":62,"t":"2026-01-27T05:00:00Z","v":2225366,"vw":62.156999},{"c":65.57,"h":65.79,"l":62.25,"n":42029,"o":62.88,"t":"2026-01-28T05:00:00Z","v":3509936,"vw":64.528695},{"c":63.59,"h":66.05,"l":62.71,"n":36301,"o":65.99,"t":"2026-01-29T05:00:00Z","v":2216334,"vw":63.754671},{"c":61.77,"h":63.96,"l":60.64,"n":27808,"o":62.7,"t":"2026-01-30T05:00:00Z","v":2059997,"vw":61.869945},{"c":64.39,"h":64.51,"l":61.185,"n":31271,"o":61.45,"t":"2026-02-02T05:00:00Z","v":1844993,"vw":63.771431},{"c":66.26,"h":66.84,"l":64.6001,"n":30754,"o":65,"t":"2026-02-03T05:00:00Z","v":1861411,"vw":65.849453},{"c":65.22,"h":67.74,"l":63.54,"n":49828,"o":66.41,"t":"2026-02-04T05:00:00Z","v":2950144,"vw":65.270376},{"c":63.42,"h":64.95,"l":62.91,"n":39647,"o":63.78,"t":"2026-02-05T05:00:00Z","v":2257772,"vw":63.668446},{"c":64.79,"h":65.19,"l":63.04,"n":39356,"o":63.42,"t":"2026-02-06T05:00:00Z","v":2237457,"vw":64.650297},{"c":64.66,"h":65.8553,"l":63.9,"n":42952,"o":64.91,"t":"2026-02-09T05:00:00Z","v":2569286,"vw":64.926617},{"c":63.8,"h":65.33,"l":63.52,"n":38613,"o":64.7,"t":"2026-02-10T05:00:00Z","v":2583074,"vw":64.346551},{"c":74.95,"h":75.43,"l":66.105,"n":85728,"o":67.58,"t":"2026-02-11T05:00:00Z","v":7784713,"vw":73.528296},{"c":78.03,"h":84.44,"l":77.44,"n":105277,"o":78.66,"t":"2026-02-12T05:00:00Z","v":9358890,"vw":80.753587},{"c":78.22,"h":79.7499,"l":75.66,"n":49349,"o":77,"t":"2026-02-13T05:00:00Z","v":4663304,"vw":78.270285},{"c":80.9,"h":83.31,"l":77.6,"n":60805,"o":78.06,"t":"2026-02-17T05:00:00Z","v":4671737,"vw":81.300138},{"c":80.92,"h":82.881,"l":78.5,"n":51413,"o":81.57,"t":"2026-02-18T05:00:00Z","v":3336557,"vw":80.790847},{"c":77.86,"h":80.9,"l":77.45,"n":37832,"o":80.84,"t":"2026-02-19T05:00:00Z","v":2485443,"vw":78.438766},{"c":80.05,"h":80.5,"l":77.18,"n":44626,"o":77.5,"t":"2026-02-20T05:00:00Z","v":2882439,"vw":79.683326},{"c":78.55,"h":80.8899,"l":77.69,"n":31294,"o":80,"t":"2026-02-23T05:00:00Z","v":2410341,"vw":78.694952},{"c":79.09,"h":80.6616,"l":78.08,"n":34052,"o":79.46,"t":"2026-02-24T05:00:00Z","v":2229935,"vw":79.352802},{"c":79.87,"h":80.99,"l":76.77,"n":42117,"o":80.83,"t":"2026-02-25T05:00:00Z","v":2922156,"vw":79.404285},{"c":78.32,"h":81.7,"l":75.81,"n":42471,"o":80.01,"t":"2026-02-26T05:00:00Z","v":3497388,"vw":78.016675},{"c":78.51,"h":78.59,"l":74.13,"n":38512,"o":76.12,"t":"2026-02-27T05:00:00Z","v":3219858,"vw":76.949824},{"c":78.88,"h":78.99,"l":75.945,"n":34064,"o":77.73,"t":"2026-03-02T05:00:00Z","v":2998435,"vw":78.191319},{"c":73.9,"h":75.4425,"l":72.25,"n":35308,"o":75,"t":"2026-03-03T05:00:00Z","v":2576068,"vw":73.946371},{"c":75.11,"h":75.595,"l":72.88,"n":31159,"o":74.5,"t":"2026-03-04T05:00:00Z","v":2247216,"vw":74.543347},{"c":76.72,"h":78.81,"l":74.231,"n":51717,"o":74.25,"t":"2026-03-05T05:00:00Z","v":3599127,"vw":76.490571},{"c":72.17,"h":74.71,"l":71.11,"n":35655,"o":74.49,"t":"2026-03-06T05:00:00Z","v":2399055,"vw":72.482671},{"c":73.87,"h":73.93,"l":69.0001,"n":52166,"o":70.36,"t":"2026-03-09T04:00:00Z","v":3540984,"vw":72.120706},{"c":74.95,"h":76.34,"l":73.67,"n":42590,"o":74.19,"t":"2026-03-10T04:00:00Z","v":2577401,"vw":75.23345},{"c":75.18,"h":75.55,"l":72.6105,"n":26202,"o":75.51,"t":"2026-03-11T04:00:00Z","v":1608305,"vw":74.534285},{"c":72.08,"h":74.64,"l":71.75,"n":32057,"o":74.305,"t":"2026-03-12T04:00:00Z","v":1963947,"vw":72.83463},{"c":73.22,"h":74.205,"l":71.24,"n":34855,"o":72.28,"t":"2026-03-13T04:00:00Z","v":2394646,"vw":73.22444},{"c":73.27,"h":75.88,"l":73.08,"n":27711,"o":74,"t":"2026-03-16T04:00:00Z","v":1858913,"vw":73.692655},{"c":75.15,"h":75.67,"l":71.82,"n":28964,"o":73.775,"t":"2026-03-17T04:00:00Z","v":1488498,"vw":74.345266},{"c":74.41,"h":76.5,"l":74.07,"n":32796,"o":75,"t":"2026-03-18T04:00:00Z","v":2772324,"vw":74.981203},{"c":73.08,"h":73.43,"l":70.12,"n":28256,"o":71.91,"t":"2026-03-19T04:00:00Z","v":1788944,"vw":72.035989},{"c":67.05,"h":74.69,"l":66.55,"n":55649,"o":73.86,"t":"2026-03-20T04:00:00Z","v":29609929,"vw":67.283007},{"c":70.95,"h":72.02,"l":69,"n":35990,"o":69.46,"t":"2026-03-23T04:00:00Z","v":2572128,"vw":71.009296},{"c":72.11,"h":73.58,"l":70.11,"n":29108,"o":70.15,"t":"2026-03-24T04:00:00Z","v":2148913,"vw":72.357066},{"c":76.35,"h":76.47,"l":73.45,"n":31332,"o":73.47,"t":"2026-03-25T04:00:00Z","v":1674218,"vw":75.657824},{"c":74.43,"h":75.84,"l":74,"n":24930,"o":74.38,"t":"2026-03-26T04:00:00Z","v":1205410,"vw":74.685502},{"c":75.03,"h":75.6,"l":73.3,"n":27886,"o":73.78,"t":"2026-03-27T04:00:00Z","v":1722817,"vw":74.80149},{"c":72.4,"h":77,"l":72.3,"n":35183,"o":75.99,"t":"2026-03-30T04:00:00Z","v":1989755,"vw":73.750664},{"c":76.16,"h":76.6699,"l":72.6,"n":31246,"o":72.74,"t":"2026-03-31T04:00:00Z","v":2024204,"vw":75.651428},{"c":77.52,"h":79.5,"l":77.37,"n":33040,"o":77.47,"t":"2026-04-01T04:00:00Z","v":1838136,"vw":78.090185},{"c":76.42,"h":79.85,"l":74.95,"n":26011,"o":75.4,"t":"2026-04-02T04:00:00Z","v":1656699,"vw":76.87678},{"c":78.03,"h":78.61,"l":75.98,"n":20371,"o":76.5,"t":"2026-04-06T04:00:00Z","v":1234244,"vw":77.786415},{"c":77.55,"h":79.28,"l":76.819,"n":20812,"o":77.8,"t":"2026-04-07T04:00:00Z","v":1080778,"vw":77.691747},{"c":83.35,"h":83.45,"l":80.58,"n":34545,"o":80.83,"t":"2026-04-08T04:00:00Z","v":2446734,"vw":82.487572},{"c":82.81,"h":83.96,"l":81.6,"n":25215,"o":83.26,"t":"2026-04-09T04:00:00Z","v":1779601,"vw":82.660789},{"c":81.96,"h":84,"l":81.52,"n":21380,"o":83.315,"t":"2026-04-10T04:00:00Z","v":1021171,"vw":81.994474},{"c":82.01,"h":82.34,"l":81.3,"n":24494,"o":81.72,"t":"2026-04-13T04:00:00Z","v":1271119,"vw":81.909663},{"c":80.22,"h":80.88,"l":78.45,"n":33616,"o":80.36,"t":"2026-04-14T04:00:00Z","v":1873099,"vw":79.951556},{"c":79.24,"h":81.263,"l":78.56,"n":30841,"o":79.8,"t":"2026-04-15T04:00:00Z","v":1788030,"vw":79.477515},{"c":79.96,"h":80.07,"l":77.8151,"n":35135,"o":79.36,"t":"2026-04-16T04:00:00Z","v":2129146,"vw":79.118673},{"c":81.2,"h":82,"l":78.8309,"n":35601,"o":81.02,"t":"2026-04-17T04:00:00Z","v":2660986,"vw":80.685121},{"c":81.4,"h":81.91,"l":79.5001,"n":26992,"o":81.3,"t":"2026-04-20T04:00:00Z","v":1858759,"vw":80.954573},{"c":80.33,"h":84,"l":78.16,"n":32594,"o":82.495,"t":"2026-04-21T04:00:00Z","v":2326817,"vw":80.494465},{"c":81.34,"h":81.95,"l":79.78,"n":28253,"o":81.49,"t":"2026-04-22T04:00:00Z","v":1948618,"vw":81.099337},{"c":81.05,"h":82.97,"l":80.1801,"n":30823,"o":81.85,"t":"2026-04-23T04:00:00Z","v":1773651,"vw":81.461591},{"c":81.3,"h":82.5,"l":80.6,"n":22961,"o":81.75,"t":"2026-04-24T04:00:00Z","v":1349623,"vw":81.478715},{"c":81.37,"h":83.47,"l":79.5,"n":28222,"o":82.13,"t":"2026-04-27T04:00:00Z","v":1443452,"vw":81.142522},{"c":79.71,"h":80.97,"l":77.03,"n":36633,"o":80.46,"t":"2026-04-28T04:00:00Z","v":2147773,"vw":78.666535},{"c":76.96,"h":80,"l":76.03,"n":27869,"o":79.53,"t":"2026-04-29T04:00:00Z","v":1524170,"vw":77.398753},{"c":81.95,"h":82.31,"l":77.995,"n":26886,"o":78.04,"t":"2026-04-30T04:00:00Z","v":1547492,"vw":81.146083},{"c":80.59,"h":82.89,"l":80.26,"n":27287,"o":81.775,"t":"2026-05-01T04:00:00Z","v":1328664,"vw":81.109864},{"c":81.07,"h":81.63,"l":79.425,"n":23122,"o":80.78,"t":"2026-05-04T04:00:00Z","v":1273228,"vw":80.849564},{"c":83.56,"h":84.99,"l":82.615,"n":44899,"o":83,"t":"2026-05-05T04:00:00Z","v":2883106,"vw":83.679},{"c":82.01,"h":82.46,"l":76.45,"n":77013,"o":78.62,"t":"2026-05-06T04:00:00Z","v":5785850,"vw":79.404435},{"c":77.76,"h":83.98,"l":77.47,"n":42604,"o":83.24,"t":"2026-05-07T04:00:00Z","v":2445247,"vw":79.353432},{"c":78.25,"h":79.3499,"l":76.66,"n":35196,"o":79.01,"t":"2026-05-08T04:00:00Z","v":2074311,"vw":77.868229},{"c":85.42,"h":86.79,"l":78.72,"n":49008,"o":79.42,"t":"2026-05-11T04:00:00Z","v":4010761,"vw":84.187142},{"c":87.32,"h":87.41,"l":83.35,"n":38351,"o":85,"t":"2026-05-12T04:00:00Z","v":2652162,"vw":85.970818},{"c":88.57,"h":90.7999,"l":86.51,"n":42029,"o":90.75,"t":"2026-05-13T04:00:00Z","v":3440567,"vw":88.851362},{"c":86.81,"h":88.39,"l":84.5,"n":26125,"o":86.57,"t":"2026-05-14T04:00:00Z","v":2069596,"vw":87.016012},{"c":85.11,"h":85.97,"l":83.04,"n":28178,"o":83.99,"t":"2026-05-15T04:00:00Z","v":2003539,"vw":84.932526},{"c":82.07,"h":85.2,"l":80.41,"n":36494,"o":85.065,"t":"2026-05-18T04:00:00Z","v":2293518,"vw":81.793198},{"c":79.87,"h":81.3,"l":78.31,"n":27176,"o":80.34,"t":"2026-05-19T04:00:00Z","v":1529810,"vw":79.815289},{"c":84.48,"h":84.55,"l":80.71,"n":23198,"o":80.94,"t":"2026-05-20T04:00:00Z","v":1366840,"vw":83.472479},{"c":79.38,"h":82.64,"l":78.5,"n":37349,"o":80.94,"t":"2026-05-21T04:00:00Z","v":2860129,"vw":79.830772},{"c":81.76,"h":82.87,"l":78.69,"n":23766,"o":79.95,"t":"2026-05-22T04:00:00Z","v":1878334,"vw":81.695285},{"c":84.64,"h":84.8639,"l":81.31,"n":28996,"o":83.205,"t":"2026-05-26T04:00:00Z","v":1806871,"vw":83.603434},{"c":86.1,"h":86.43,"l":83.1462,"n":30016,"o":84.76,"t":"2026-05-27T04:00:00Z","v":1474477,"vw":85.495379},{"c":84.57,"h":86.02,"l":84.06,"n":23147,"o":85.55,"t":"2026-05-28T04:00:00Z","v":1785352,"vw":84.835924},{"c":84.23,"h":86.41,"l":82.59,"n":29723,"o":83.935,"t":"2026-05-29T04:00:00Z","v":1896168,"vw":84.172483},{"c":83.78,"h":85.14,"l":82.59,"n":24974,"o":84.53,"t":"2026-06-01T04:00:00Z","v":1484772,"vw":84.237845},{"c":87.39,"h":89,"l":84.37,"n":27538,"o":84.37,"t":"2026-06-02T04:00:00Z","v":1420148,"vw":87.707217},{"c":86.6,"h":89.72,"l":86.47,"n":25561,"o":87.05,"t":"2026-06-03T04:00:00Z","v":1341312,"vw":87.661758},{"c":84.13,"h":85.77,"l":84,"n":22827,"o":85.09,"t":"2026-06-04T04:00:00Z","v":1195515,"vw":84.65593},{"c":81.02,"h":85.615,"l":80.2,"n":37659,"o":84.56,"t":"2026-06-05T04:00:00Z","v":2150740,"vw":82.04241},{"c":80.46,"h":82.71,"l":79.54,"n":29912,"o":82.06,"t":"2026-06-08T04:00:00Z","v":1812716,"vw":80.390307},{"c":80.28,"h":82.6,"l":76.99,"n":36750,"o":82.49,"t":"2026-06-09T04:00:00Z","v":2576374,"vw":79.74479},{"c":77.69,"h":80.83,"l":77.51,"n":24595,"o":79.55,"t":"2026-06-10T04:00:00Z","v":1364756,"vw":78.361301},{"c":81.17,"h":81.28,"l":77.605,"n":25162,"o":77.62,"t":"2026-06-11T04:00:00Z","v":1518484,"vw":80.004782},{"c":83.06,"h":83.9199,"l":81.1783,"n":21476,"o":81.3,"t":"2026-06-12T04:00:00Z","v":1401688,"vw":82.939945},{"c":86.66,"h":87.25,"l":84.01,"n":24169,"o":85.08,"t":"2026-06-15T04:00:00Z","v":1280479,"vw":86.337555},{"c":83.56,"h":88.46,"l":83.11,"n":21064,"o":87.14,"t":"2026-06-16T04:00:00Z","v":1060940,"vw":84.573739},{"c":85.14,"h":86.605,"l":84.04,"n":22391,"o":84.04,"t":"2026-06-17T04:00:00Z","v":1532588,"vw":85.524311},{"c":85.57,"h":87.32,"l":83.81,"n":19050,"o":86.29,"t":"2026-06-18T04:00:00Z","v":2755958,"vw":85.522472},{"c":86.95,"h":87.8845,"l":85.17,"n":17756,"o":85.785,"t":"2026-06-22T04:00:00Z","v":925193,"vw":86.883324},{"c":84.67,"h":86.4,"l":82.4,"n":23259,"o":82.73,"t":"2026-06-23T04:00:00Z","v":1326483,"vw":84.766896},{"c":86.66,"h":88.085,"l":83.29,"n":28457,"o":84.71,"t":"2026-06-24T04:00:00Z","v":1320986,"vw":86.61121},{"c":86.91,"h":89.17,"l":86.4501,"n":22656,"o":87.96,"t":"2026-06-25T04:00:00Z","v":1229655,"vw":87.483903},{"c":82.69,"h":85.62,"l":81.48,"n":27169,"o":85.6,"t":"2026-06-26T04:00:00Z","v":7581469,"vw":82.725742},{"c":82.54,"h":83.79,"l":80.685,"n":25511,"o":82.19,"t":"2026-06-29T04:00:00Z","v":1269085,"vw":82.401671},{"c":88.6,"h":90.25,"l":83.521,"n":27621,"o":84.45,"t":"2026-06-30T04:00:00Z","v":1798375,"vw":88.434548},{"c":82.95,"h":87.32,"l":81.755,"n":34136,"o":87.32,"t":"2026-07-01T04:00:00Z","v":1901001,"vw":83.685232},{"c":80.19,"h":85.5,"l":79.3,"n":31511,"o":82.8,"t":"2026-07-02T04:00:00Z","v":1954284,"vw":80.605452},{"c":68.05,"h":73.805,"l":66.67,"n":169430,"o":73.39,"t":"2026-07-06T04:00:00Z","v":12583514,"vw":68.933423},{"c":62.1,"h":68.59,"l":60.345,"n":208959,"o":68.27,"t":"2026-07-07T04:00:00Z","v":15012204,"vw":62.244892},{"c":61.01,"h":62.5,"l":60,"n":115501,"o":61.01,"t":"2026-07-08T04:00:00Z","v":6559843,"vw":61.154389},{"c":62.8,"h":64.46,"l":61.78,"n":86933,"o":63.85,"t":"2026-07-09T04:00:00Z","v":6732751,"vw":62.702839},{"c":61.3,"h":62.7,"l":61.0601,"n":41725,"o":62.26,"t":"2026-07-10T04:00:00Z","v":3234464,"vw":61.621859},{"c":61.06,"h":63.44,"l":60.25,"n":43664,"o":62.14,"t":"2026-07-13T04:00:00Z","v":3780574,"vw":61.644218},{"c":63.36,"h":63.94,"l":61.83,"n":44098,"o":62.97,"t":"2026-07-14T04:00:00Z","v":4328353,"vw":63.140133},{"c":61.03,"h":63.53,"l":59.87,"n":54312,"o":62.97,"t":"2026-07-15T04:00:00Z","v":4634376,"vw":60.754068},{"c":58.24,"h":60.54,"l":58.06,"n":42900,"o":60.38,"t":"2026-07-16T04:00:00Z","v":3675780,"vw":58.913313},{"c":58.38,"h":59.48,"l":56.2,"n":40303,"o":56.5,"t":"2026-07-17T04:00:00Z","v":2703114,"vw":58.263039},{"c":56.47,"h":59.575,"l":56.32,"n":32670,"o":58.71,"t":"2026-07-20T04:00:00Z","v":2302466,"vw":57.161459},{"c":60.08,"h":60.4,"l":56.33,"n":45369,"o":57.135,"t":"2026-07-21T04:00:00Z","v":4811785,"vw":59.341921},{"c":60.67,"h":62.15,"l":60.2,"n":40600,"o":60.47,"t":"2026-07-22T04:00:00Z","v":3288773,"vw":61.106619},{"c":60.88,"h":61.97,"l":60.1,"n":37714,"o":60.1,"t":"2026-07-23T04:00:00Z","v":2705507,"vw":60.832132},{"c":60.54,"h":62.515,"l":60.025,"n":49865,"o":61.14,"t":"2026-07-24T04:00:00Z","v":4317812,"vw":61.086101},{"c":60.59,"h":61.695,"l":58.84,"n":47641,"o":60.65,"t":"2026-07-27T04:00:00Z","v":3921510,"vw":60.235631},{"c":57.31,"h":60.7,"l":55.87,"n":64151,"o":60.04,"t":"2026-07-28T04:00:00Z","v":4365282,"vw":57.337351},{"c":55.66,"h":58.29,"l":53.87,"n":77844,"o":57.48,"t":"2026-07-29T04:00:00Z","v":6842351,"vw":55.632774},{"c":57.39,"h":60.03,"l":57.26,"n":57847,"o":58.095,"t":"2026-07-30T04:00:00Z","v":4841238,"vw":58.246309},{"c":60.17,"h":60.86,"l":57.86,"n":55442,"o":58.96,"t":"2026-07-31T04:00:00Z","v":3966019,"vw":59.922353},{"c":62.23,"h":62.76,"l":59.51,"n":46057,"o":60.21,"t":"2026-08-03T04:00:00Z","v":2845868,"vw":61.945124},{"c":63.52,"h":64.74,"l":62.115,"n":43537,"o":63.2,"t":"2026-08-04T04:00:00Z","v":2570346,"vw":63.719142},{"c":62.5,"h":63.5,"l":61.0573,"n":50209,"o":63.5,"t":"2026-08-05T04:00:00Z","v":3176105,"vw":62.422815},{"c":62.18,"h":63.49,"l":61.49,"n":27578,"o":62.18,"t":"2026-08-06T04:00:00Z","v":1312012,"vw":62.489174},{"c":60.96,"h":63.05,"l":60.75,"n":35614,"o":61.99,"t":"2026-08-07T04:00:00Z","v":1901320,"vw":61.629349},{"c":60.32,"h":61.435,"l":59.47,"n":29924,"o":61.1,"t":"2026-08-10T04:00:00Z","v":1571442,"vw":60.572236},{"c":61.11,"h":61.89,"l":60.37,"n":22511,"o":60.91,"t":"2026-08-11T04:00:00Z","v":1384337,"vw":61.141505},{"c":62.21,"h":62.98,"l":61.38,"n":27819,"o":62.5,"t":"2026-08-12T04:00:00Z","v":1538409,"vw":61.997235},{"c":62.57,"h":63.24,"l":61.8,"n":30393,"o":62.21,"t":"2026-08-13T04:00:00Z","v":1615522,"vw":62.6272},{"c":62.65,"h":63.68,"l":62.09,"n":22486,"o":62.51,"t":"2026-08-14T04:00:00Z","v":1086594,"vw":62.675413},{"c":62.55,"h":63.07,"l":61.7514,"n":24411,"o":62.62,"t":"2026-08-17T04:00:00Z","v":1309741,"vw":62.467642},{"c":60.09,"h":61.35,"l":60.01,"n":34540,"o":61.22,"t":"2026-08-18T04:00:00Z","v":1880589,"vw":60.4109},{"c":57.34,"h":60.78,"l":57.19,"n":44531,"o":60.11,"t":"2026-08-19T04:00:00Z","v":2842094,"vw":57.964179},{"c":56.62,"h":56.965,"l":55.43,"n":43302,"o":56.57,"t":"2026-08-20T04:00:00Z","v":2364784,"vw":56.349904},{"c":56.16,"h":57.5,"l":56.05,"n":37487,"o":56.89,"t":"2026-08-21T04:00:00Z","v":2059589,"vw":56.600932},{"c":55.36,"h":56.0906,"l":54.56,"n":34560,"o":55.95,"t":"2026-08-24T04:00:00Z","v":2150047,"vw":55.450122},{"c":55.54,"h":55.98,"l":54.62,"n":39714,"o":55.36,"t":"2026-08-25T04:00:00Z","v":3073359,"vw":55.423028},{"c":56.37,"h":56.9599,"l":55,"n":42111,"o":55.22,"t":"2026-08-26T04:00:00Z","v":2596514,"vw":56.287915},{"c":56.34,"h":57.56,"l":55.88,"n":37949,"o":56.87,"t":"2026-08-27T04:00:00Z","v":2921321,"vw":56.489472},{"c":63.53,"h":67.5,"l":63.13,"n":190339,"o":65,"t":"2026-08-28T04:00:00Z","v":16468574,"vw":64.92198},{"c":63.39,"h":64.93,"l":62.43,"n":57606,"o":63.47,"t":"2026-08-31T04:00:00Z","v":5154673,"vw":63.165346},{"c":61.73,"h":64,"l":60.66,"n":43791,"o":62.8,"t":"2026-09-01T04:00:00Z","v":2998247,"vw":61.656321},{"c":60.99,"h":62.79,"l":60.3,"n":37886,"o":62.16,"t":"2026-09-02T04:00:00Z","v":2469524,"vw":61.13937},{"c":61.37,"h":62.33,"l":60.345,"n":30121,"o":62.32,"t":"2026-09-03T04:00:00Z","v":2073629,"vw":61.460104},{"c":63.73,"h":65.2,"l":61.42,"n":35429,"o":61.84,"t":"2026-09-04T04:00:00Z","v":2715239,"vw":63.852596},{"c":64.53,"h":65.68,"l":64.3133,"n":31769,"o":64.73,"t":"2026-09-08T04:00:00Z","v":1936497,"vw":64.860913},{"c":63.26,"h":65.34,"l":63.01,"n":29226,"o":64.45,"t":"2026-09-09T04:00:00Z","v":1889451,"vw":63.579409},{"c":61.56,"h":63.27,"l":61.23,"n":28209,"o":62.21,"t":"2026-09-10T04:00:00Z","v":1780111,"vw":61.786806},{"c":61.53,"h":63.11,"l":61.48,"n":28214,"o":62.16,"t":"2026-09-11T04:00:00Z","v":1741249,"vw":62.133803},{"c":57.78,"h":60.11,"l":57.6,"n":44507,"o":60.11,"t":"2026-09-14T04:00:00Z","v":3235490,"vw":58.327811},{"c":57.16,"h":58.64,"l":56.77,"n":33594,"o":58.26,"t":"2026-09-15T04:00:00Z","v":2119452,"vw":57.209633},{"c":58.48,"h":59.52,"l":57.2801,"n":30551,"o":57.99,"t":"2026-09-16T04:00:00Z","v":1915554,"vw":58.728727},{"c":58.8,"h":59.98,"l":58.5386,"n":25406,"o":58.73,"t":"2026-09-17T04:00:00Z","v":1699104,"vw":58.938166},{"c":57.31,"h":59.005,"l":57.27,"n":29168,"o":58.83,"t":"2026-09-18T04:00:00Z","v":3442951,"vw":57.601595},{"c":57.69,"h":58.23,"l":57.01,"n":30901,"o":58.23,"t":"2026-09-21T04:00:00Z","v":1849644,"vw":57.684952},{"c":58.89,"h":59.21,"l":57.06,"n":26777,"o":57.69,"t":"2026-09-22T04:00:00Z","v":1708265,"vw":58.410061},{"c":57.98,"h":59.42,"l":57.8044,"n":26830,"o":58.8,"t":"2026-09-23T04:00:00Z","v":1565488,"vw":58.457606},{"c":56.01,"h":57.16,"l":55.43,"n":36301,"o":57.07,"t":"2026-09-24T04:00:00Z","v":2519527,"vw":56.272585},{"c":56.65,"h":57.12,"l":55.77,"n":22684,"o":55.96,"t":"2026-09-25T04:00:00Z","v":1413951,"vw":56.491894},{"c":56.93,"h":57.54,"l":55.355,"n":27939,"o":56,"t":"2026-09-28T04:00:00Z","v":2919520,"vw":56.759628},{"c":56.01,"h":56.915,"l":55.51,"n":27736,"o":56.86,"t":"2026-09-29T04:00:00Z","v":1785435,"vw":56.025667},{"c":56.32,"h":57.06,"l":54.81,"n":29893,"o":55.69,"t":"2026-09-30T04:00:00Z","v":2717293,"vw":56.239622},{"c":56.98,"h":57.02,"l":54.785,"n":28859,"o":56,"t":"2026-10-01T04:00:00Z","v":1842881,"vw":56.334974},{"c":57.7,"h":58.05,"l":56.72,"n":25068,"o":57.72,"t":"2026-10-02T04:00:00Z","v":1579479,"vw":57.595092},{"c":58.06,"h":58.835,"l":56.805,"n":34136,"o":57.33,"t":"2026-10-05T04:00:00Z","v":2509519,"vw":58.189248},{"c":61.27,"h":61.35,"l":58.16,"n":38360,"o":58.24,"t":"2026-10-06T04:00:00Z","v":2600738,"vw":60.522618},{"c":60.36,"h":60.98,"l":59.42,"n":25884,"o":60.84,"t":"2026-10-07T04:00:00Z","v":1700793,"vw":60.27691},{"c":60.23,"h":61.0793,"l":59.26,"n":25512,"o":59.98,"t":"2026-10-08T04:00:00Z","v":1895917,"vw":60.126005},{"c":61.35,"h":61.66,"l":59.7601,"n":25237,"o":60.68,"t":"2026-10-09T04:00:00Z","v":1686470,"vw":61.114409},{"c":60.71,"h":61.4795,"l":60.05,"n":20881,"o":61.21,"t":"2026-10-12T04:00:00Z","v":1481269,"vw":60.873073},{"c":60.91,"h":61.66,"l":59.24,"n":21594,"o":60.44,"t":"2026-10-13T04:00:00Z","v":1519873,"vw":60.835564},{"c":60.13,"h":60.98,"l":59.17,"n":33954,"o":60.02,"t":"2026-10-14T04:00:00Z","v":2661834,"vw":60.146197},{"c":59.92,"h":60.19,"l":57,"n":28889,"o":58.96,"t":"2026-10-15T04:00:00Z","v":2281549,"vw":59.354542},{"c":59.25,"h":60.645,"l":58.7,"n":24725,"o":59.76,"t":"2026-10-16T04:00:00Z","v":1896624,"vw":59.749088},{"c":60.47,"h":60.97,"l":59.48,"n":27186,"o":59.6,"t":"2026-10-19T04:00:00Z","v":1934288,"vw":60.357743},{"c":63.06,"h":63.4254,"l":60.43,"n":53077,"o":61.94,"t":"2026-10-20T04:00:00Z","v":4453617,"vw":62.591554},{"c":64.99,"h":65.43,"l":63.67,"n":40018,"o":64.35,"t":"2026-10-21T04:00:00Z","v":2827667,"vw":64.701367},{"c":59.8,"h":64.09,"l":59.4,"n":42806,"o":64,"t":"2026-10-22T04:00:00Z","v":2826039,"vw":60.464481}],"volatilityBars":[{"c":57.32,"h":57.66,"l":57.32,"n":20,"o":57.66,"t":"2026-09-21T11:00:00Z","v":605,"vw":57.4969},{"c":58.25,"h":58.25,"l":58.25,"n":2,"o":58.25,"t":"2026-09-21T11:45:00Z","v":256,"vw":58.25},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-09-21T12:30:00Z","v":200,"vw":58},{"c":57.75,"h":57.75,"l":57.75,"n":2,"o":57.75,"t":"2026-09-21T12:45:00Z","v":101,"vw":57.75},{"c":57.57,"h":57.57,"l":57.57,"n":2,"o":57.57,"t":"2026-09-21T13:00:00Z","v":182,"vw":57.57},{"c":57.37,"h":58.23,"l":57.1101,"n":795,"o":58.23,"t":"2026-09-21T13:30:00Z","v":50231,"vw":57.633436},{"c":57.53,"h":57.79,"l":57.275,"n":906,"o":57.275,"t":"2026-09-21T13:45:00Z","v":30879,"vw":57.546255},{"c":57.22,"h":57.53,"l":57.01,"n":1105,"o":57.46,"t":"2026-09-21T14:00:00Z","v":47715,"vw":57.190042},{"c":57.67,"h":57.67,"l":57.285,"n":981,"o":57.31,"t":"2026-09-21T14:15:00Z","v":35894,"vw":57.429509},{"c":57.585,"h":57.72,"l":57.5505,"n":996,"o":57.67,"t":"2026-09-21T14:30:00Z","v":86272,"vw":57.624607},{"c":57.6,"h":57.64,"l":57.43,"n":1086,"o":57.62,"t":"2026-09-21T14:45:00Z","v":52079,"vw":57.544575},{"c":57.875,"h":57.91,"l":57.595,"n":1224,"o":57.595,"t":"2026-09-21T15:00:00Z","v":65923,"vw":57.77478},{"c":57.85,"h":57.9464,"l":57.79,"n":917,"o":57.8799,"t":"2026-09-21T15:15:00Z","v":44181,"vw":57.840021},{"c":57.76,"h":57.905,"l":57.75,"n":964,"o":57.82,"t":"2026-09-21T15:30:00Z","v":28940,"vw":57.824619},{"c":57.7,"h":57.83,"l":57.635,"n":905,"o":57.77,"t":"2026-09-21T15:45:00Z","v":27363,"vw":57.7399},{"c":57.51,"h":57.715,"l":57.13,"n":1642,"o":57.7,"t":"2026-09-21T16:00:00Z","v":118083,"vw":57.424647},{"c":57.8175,"h":57.835,"l":57.49,"n":1324,"o":57.49,"t":"2026-09-21T16:15:00Z","v":79863,"vw":57.660217},{"c":57.87,"h":57.95,"l":57.74,"n":680,"o":57.75,"t":"2026-09-21T16:30:00Z","v":28407,"vw":57.877835},{"c":57.96,"h":58.025,"l":57.8,"n":919,"o":57.885,"t":"2026-09-21T16:45:00Z","v":54003,"vw":57.884225},{"c":57.935,"h":57.999,"l":57.87,"n":664,"o":57.999,"t":"2026-09-21T17:00:00Z","v":32947,"vw":57.914167},{"c":57.8,"h":57.96,"l":57.8,"n":785,"o":57.935,"t":"2026-09-21T17:15:00Z","v":45995,"vw":57.881456},{"c":57.78,"h":57.825,"l":57.66,"n":828,"o":57.825,"t":"2026-09-21T17:30:00Z","v":31636,"vw":57.726735},{"c":57.715,"h":57.905,"l":57.68,"n":902,"o":57.79,"t":"2026-09-21T17:45:00Z","v":51307,"vw":57.784952},{"c":57.6805,"h":57.84,"l":57.6701,"n":951,"o":57.715,"t":"2026-09-21T18:00:00Z","v":41924,"vw":57.765992},{"c":57.63,"h":57.72,"l":57.615,"n":759,"o":57.685,"t":"2026-09-21T18:15:00Z","v":25893,"vw":57.664365},{"c":57.685,"h":57.74,"l":57.62,"n":885,"o":57.65,"t":"2026-09-21T18:30:00Z","v":30773,"vw":57.650838},{"c":57.68,"h":57.795,"l":57.68,"n":1130,"o":57.68,"t":"2026-09-21T18:45:00Z","v":43454,"vw":57.722244},{"c":57.825,"h":57.845,"l":57.5901,"n":1178,"o":57.695,"t":"2026-09-21T19:00:00Z","v":48030,"vw":57.696462},{"c":57.725,"h":57.83,"l":57.7,"n":1554,"o":57.7902,"t":"2026-09-21T19:15:00Z","v":79600,"vw":57.769313},{"c":57.76,"h":57.9,"l":57.66,"n":2168,"o":57.73,"t":"2026-09-21T19:30:00Z","v":114240,"vw":57.769248},{"c":57.68,"h":57.84,"l":57.65,"n":4351,"o":57.75,"t":"2026-09-21T19:45:00Z","v":252153,"vw":57.713131},{"c":57.69,"h":57.69,"l":57.69,"n":41,"o":57.69,"t":"2026-09-21T20:00:00Z","v":286842,"vw":57.69},{"c":57.88,"h":57.88,"l":57.88,"n":2,"o":57.88,"t":"2026-09-21T22:00:00Z","v":258,"vw":57.88},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-09-22T08:00:00Z","v":200,"vw":57.6},{"c":57.69,"h":57.69,"l":57.69,"n":1,"o":57.69,"t":"2026-09-22T08:15:00Z","v":103,"vw":57.69},{"c":59.3744,"h":59.3744,"l":59.3744,"n":1,"o":59.3744,"t":"2026-09-22T12:45:00Z","v":500,"vw":59.3744},{"c":57.895,"h":57.99,"l":57.6,"n":422,"o":57.69,"t":"2026-09-22T13:30:00Z","v":26524,"vw":57.734847},{"c":58.2,"h":58.2375,"l":57.757,"n":617,"o":57.895,"t":"2026-09-22T13:45:00Z","v":41900,"vw":58.004917},{"c":58.405,"h":58.47,"l":58.1,"n":532,"o":58.22,"t":"2026-09-22T14:00:00Z","v":39801,"vw":58.32069},{"c":57.555,"h":58.365,"l":57.51,"n":1250,"o":58.35,"t":"2026-09-22T14:15:00Z","v":80245,"vw":57.796154},{"c":57.45,"h":57.97,"l":57.42,"n":1237,"o":57.6,"t":"2026-09-22T14:30:00Z","v":86677,"vw":57.816035},{"c":57.475,"h":57.5,"l":57.06,"n":873,"o":57.45,"t":"2026-09-22T14:45:00Z","v":53095,"vw":57.271779},{"c":57.735,"h":57.735,"l":57.35,"n":1210,"o":57.47,"t":"2026-09-22T15:00:00Z","v":85393,"vw":57.544046},{"c":57.53,"h":57.7594,"l":57.53,"n":1073,"o":57.7,"t":"2026-09-22T15:15:00Z","v":57378,"vw":57.601635},{"c":57.4442,"h":57.55,"l":57.33,"n":873,"o":57.55,"t":"2026-09-22T15:30:00Z","v":59898,"vw":57.38612},{"c":58.26,"h":58.26,"l":57.45,"n":973,"o":57.45,"t":"2026-09-22T15:45:00Z","v":59735,"vw":57.765472},{"c":58.365,"h":58.4318,"l":58.1975,"n":546,"o":58.1975,"t":"2026-09-22T16:00:00Z","v":31340,"vw":58.349602},{"c":58.41,"h":58.43,"l":58.26,"n":631,"o":58.365,"t":"2026-09-22T16:15:00Z","v":31759,"vw":58.323961},{"c":58.68,"h":58.795,"l":58.395,"n":687,"o":58.395,"t":"2026-09-22T16:30:00Z","v":33836,"vw":58.560784},{"c":58.71,"h":58.8399,"l":58.62,"n":784,"o":58.695,"t":"2026-09-22T16:45:00Z","v":35699,"vw":58.696759},{"c":58.725,"h":58.89,"l":58.585,"n":768,"o":58.675,"t":"2026-09-22T17:00:00Z","v":35382,"vw":58.696616},{"c":58.81,"h":58.86,"l":58.66,"n":807,"o":58.735,"t":"2026-09-22T17:15:00Z","v":40339,"vw":58.779512},{"c":58.835,"h":58.93,"l":58.65,"n":912,"o":58.81,"t":"2026-09-22T17:30:00Z","v":42471,"vw":58.830227},{"c":58.92,"h":58.93,"l":58.63,"n":852,"o":58.839,"t":"2026-09-22T17:45:00Z","v":46608,"vw":58.784111},{"c":58.91,"h":59,"l":58.85,"n":749,"o":58.88,"t":"2026-09-22T18:00:00Z","v":31725,"vw":58.928228},{"c":58.9,"h":58.98,"l":58.871,"n":749,"o":58.91,"t":"2026-09-22T18:15:00Z","v":29130,"vw":58.926504},{"c":58.725,"h":58.95,"l":58.7,"n":795,"o":58.9,"t":"2026-09-22T18:30:00Z","v":27764,"vw":58.809012},{"c":58.895,"h":58.915,"l":58.695,"n":819,"o":58.75,"t":"2026-09-22T18:45:00Z","v":28659,"vw":58.843766},{"c":58.96,"h":58.98,"l":58.895,"n":993,"o":58.895,"t":"2026-09-22T19:00:00Z","v":39886,"vw":58.934559},{"c":59.09,"h":59.14,"l":58.98,"n":1305,"o":58.98,"t":"2026-09-22T19:15:00Z","v":67572,"vw":59.071277},{"c":59.05,"h":59.21,"l":59.04,"n":1597,"o":59.1,"t":"2026-09-22T19:30:00Z","v":65967,"vw":59.124559},{"c":58.89,"h":59.19,"l":58.84,"n":3965,"o":59.06,"t":"2026-09-22T19:45:00Z","v":222905,"vw":58.959508},{"c":58.89,"h":58.89,"l":58.89,"n":39,"o":58.89,"t":"2026-09-22T20:00:00Z","v":196293,"vw":58.89},{"c":58.83,"h":58.83,"l":58.83,"n":1,"o":58.83,"t":"2026-09-22T21:15:00Z","v":1000,"vw":58.83},{"c":58.85,"h":58.85,"l":58.85,"n":2,"o":58.85,"t":"2026-09-22T23:15:00Z","v":366,"vw":58.85},{"c":58.86,"h":58.86,"l":58.86,"n":2,"o":58.86,"t":"2026-09-23T11:00:00Z","v":101,"vw":58.86},{"c":57.9,"h":58.075,"l":57.9,"n":2,"o":58.075,"t":"2026-09-23T12:00:00Z","v":225,"vw":57.997222},{"c":58.63,"h":58.63,"l":58.63,"n":3,"o":58.63,"t":"2026-09-23T13:15:00Z","v":423,"vw":58.63},{"c":58.02,"h":58.8,"l":57.91,"n":615,"o":58.8,"t":"2026-09-23T13:30:00Z","v":29282,"vw":58.311562},{"c":58.12,"h":58.27,"l":57.8044,"n":651,"o":58.01,"t":"2026-09-23T13:45:00Z","v":33161,"vw":58.031634},{"c":58.145,"h":58.31,"l":58.06,"n":514,"o":58.16,"t":"2026-09-23T14:00:00Z","v":31736,"vw":58.192883},{"c":58.1625,"h":58.35,"l":58.115,"n":609,"o":58.22,"t":"2026-09-23T14:15:00Z","v":25535,"vw":58.185589},{"c":58.325,"h":58.51,"l":58.1,"n":443,"o":58.2,"t":"2026-09-23T14:30:00Z","v":17149,"vw":58.281762},{"c":58.67,"h":58.7,"l":58.17,"n":1130,"o":58.3325,"t":"2026-09-23T14:45:00Z","v":65845,"vw":58.418395},{"c":59.17,"h":59.21,"l":58.68,"n":1166,"o":58.7,"t":"2026-09-23T15:00:00Z","v":63420,"vw":58.95261},{"c":59.19,"h":59.42,"l":59.13,"n":1217,"o":59.23,"t":"2026-09-23T15:15:00Z","v":65152,"vw":59.286354},{"c":58.925,"h":59.1141,"l":58.75,"n":897,"o":59.095,"t":"2026-09-23T15:30:00Z","v":53236,"vw":58.912494},{"c":58.88,"h":59.015,"l":58.76,"n":906,"o":58.92,"t":"2026-09-23T15:45:00Z","v":61091,"vw":58.872066},{"c":58.76,"h":58.855,"l":58.74,"n":677,"o":58.85,"t":"2026-09-23T16:00:00Z","v":37075,"vw":58.789924},{"c":58.615,"h":58.835,"l":58.56,"n":1001,"o":58.76,"t":"2026-09-23T16:15:00Z","v":57664,"vw":58.662015},{"c":58.56,"h":58.62,"l":58.56,"n":635,"o":58.615,"t":"2026-09-23T16:30:00Z","v":28111,"vw":58.591042},{"c":58.42,"h":58.5824,"l":58.4001,"n":837,"o":58.56,"t":"2026-09-23T16:45:00Z","v":41402,"vw":58.493684},{"c":58.615,"h":58.615,"l":58.3,"n":878,"o":58.425,"t":"2026-09-23T17:00:00Z","v":52328,"vw":58.44213},{"c":58.47,"h":58.8,"l":58.455,"n":798,"o":58.61,"t":"2026-09-23T17:15:00Z","v":44674,"vw":58.646935},{"c":58.42,"h":58.47,"l":58.36,"n":1035,"o":58.455,"t":"2026-09-23T17:30:00Z","v":58754,"vw":58.422632},{"c":58.56,"h":58.58,"l":58.42,"n":1013,"o":58.42,"t":"2026-09-23T17:45:00Z","v":54215,"vw":58.523271},{"c":58.61,"h":58.79,"l":58.5,"n":964,"o":58.575,"t":"2026-09-23T18:00:00Z","v":51307,"vw":58.591467},{"c":58.66,"h":58.68,"l":58.6,"n":784,"o":58.63,"t":"2026-09-23T18:15:00Z","v":39726,"vw":58.637563},{"c":58.59,"h":58.665,"l":58.555,"n":778,"o":58.655,"t":"2026-09-23T18:30:00Z","v":39355,"vw":58.604993},{"c":58.55,"h":58.59,"l":58.475,"n":921,"o":58.58,"t":"2026-09-23T18:45:00Z","v":46472,"vw":58.527625},{"c":58.49,"h":58.58,"l":58.46,"n":884,"o":58.54,"t":"2026-09-23T19:00:00Z","v":45369,"vw":58.516301},{"c":58.42,"h":58.63,"l":58.36,"n":1553,"o":58.49,"t":"2026-09-23T19:15:00Z","v":92394,"vw":58.492019},{"c":58.19,"h":58.46,"l":58.19,"n":1584,"o":58.42,"t":"2026-09-23T19:30:00Z","v":80786,"vw":58.332892},{"c":57.98,"h":58.22,"l":57.91,"n":4067,"o":58.185,"t":"2026-09-23T19:45:00Z","v":221441,"vw":58.017745},{"c":57.98,"h":57.98,"l":57.98,"n":49,"o":57.98,"t":"2026-09-23T20:00:00Z","v":124983,"vw":57.98},{"c":57.3301,"h":57.3301,"l":57.3301,"n":1,"o":57.3301,"t":"2026-09-23T20:15:00Z","v":343,"vw":57.3301},{"c":59.1272,"h":59.1272,"l":59.1272,"n":1,"o":59.1272,"t":"2026-09-23T21:30:00Z","v":500,"vw":59.1272},{"c":57.608,"h":57.608,"l":57.608,"n":1,"o":57.608,"t":"2026-09-24T11:45:00Z","v":110,"vw":57.608},{"c":57.5022,"h":57.5022,"l":57.5022,"n":1,"o":57.5022,"t":"2026-09-24T12:00:00Z","v":170,"vw":57.5022},{"c":57,"h":57.17,"l":57,"n":19,"o":57.17,"t":"2026-09-24T13:15:00Z","v":929,"vw":57.096667},{"c":56.75,"h":57.16,"l":56.26,"n":1262,"o":57.07,"t":"2026-09-24T13:30:00Z","v":76832,"vw":56.81476},{"c":56.15,"h":56.85,"l":56.05,"n":1353,"o":56.64,"t":"2026-09-24T13:45:00Z","v":63537,"vw":56.377805},{"c":56.6,"h":56.6078,"l":56.11,"n":1801,"o":56.14,"t":"2026-09-24T14:00:00Z","v":129071,"vw":56.398954},{"c":56.76,"h":56.85,"l":56.41,"n":2010,"o":56.58,"t":"2026-09-24T14:15:00Z","v":120362,"vw":56.635581},{"c":56.405,"h":56.8899,"l":56.33,"n":1780,"o":56.76,"t":"2026-09-24T14:30:00Z","v":92723,"vw":56.602435},{"c":56.49,"h":56.78,"l":56.32,"n":1348,"o":56.405,"t":"2026-09-24T14:45:00Z","v":79879,"vw":56.528036},{"c":56.4,"h":56.715,"l":56.35,"n":1164,"o":56.49,"t":"2026-09-24T15:00:00Z","v":99254,"vw":56.488588},{"c":56.56,"h":56.695,"l":56.33,"n":1326,"o":56.49,"t":"2026-09-24T15:15:00Z","v":122991,"vw":56.501537},{"c":56.5,"h":56.5999,"l":56.31,"n":1304,"o":56.51,"t":"2026-09-24T15:30:00Z","v":101174,"vw":56.448464},{"c":56.49,"h":56.6632,"l":56.43,"n":798,"o":56.525,"t":"2026-09-24T15:45:00Z","v":41212,"vw":56.543244},{"c":56.55,"h":56.57,"l":56.37,"n":781,"o":56.52,"t":"2026-09-24T16:00:00Z","v":35660,"vw":56.462424},{"c":56.7,"h":57.005,"l":56.59,"n":1471,"o":56.59,"t":"2026-09-24T16:15:00Z","v":111933,"vw":56.766448},{"c":56.96,"h":56.99,"l":56.46,"n":913,"o":56.735,"t":"2026-09-24T16:30:00Z","v":61165,"vw":56.721871},{"c":56.8839,"h":56.985,"l":56.795,"n":617,"o":56.955,"t":"2026-09-24T16:45:00Z","v":43213,"vw":56.876883},{"c":56.88,"h":57,"l":56.75,"n":659,"o":56.84,"t":"2026-09-24T17:00:00Z","v":34103,"vw":56.8449},{"c":56.745,"h":56.92,"l":56.67,"n":701,"o":56.92,"t":"2026-09-24T17:15:00Z","v":30908,"vw":56.770801},{"c":56.51,"h":56.8362,"l":56.5,"n":867,"o":56.8,"t":"2026-09-24T17:30:00Z","v":49126,"vw":56.673838},{"c":56.405,"h":56.61,"l":56.38,"n":600,"o":56.545,"t":"2026-09-24T17:45:00Z","v":24115,"vw":56.515171},{"c":56.46,"h":56.52,"l":56.14,"n":871,"o":56.41,"t":"2026-09-24T18:00:00Z","v":85108,"vw":56.259059},{"c":56.515,"h":56.65,"l":56.39,"n":765,"o":56.49,"t":"2026-09-24T18:15:00Z","v":36440,"vw":56.538324},{"c":56.075,"h":56.515,"l":56.04,"n":1106,"o":56.515,"t":"2026-09-24T18:30:00Z","v":65710,"vw":56.274505},{"c":55.94,"h":56.32,"l":55.94,"n":2205,"o":56.08,"t":"2026-09-24T18:45:00Z","v":140654,"vw":56.136946},{"c":55.625,"h":56.035,"l":55.5801,"n":1423,"o":55.935,"t":"2026-09-24T19:00:00Z","v":80195,"vw":55.803648},{"c":55.5,"h":55.92,"l":55.45,"n":2070,"o":55.64,"t":"2026-09-24T19:15:00Z","v":141792,"vw":55.670483},{"c":55.74,"h":55.8,"l":55.43,"n":2170,"o":55.51,"t":"2026-09-24T19:30:00Z","v":144224,"vw":55.566926},{"c":56.02,"h":56.13,"l":55.55,"n":4770,"o":55.735,"t":"2026-09-24T19:45:00Z","v":290321,"vw":55.91696},{"c":56.01,"h":56.01,"l":56.01,"n":30,"o":56.01,"t":"2026-09-24T20:00:00Z","v":215439,"vw":56.01},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-09-24T22:00:00Z","v":230,"vw":56.93},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-09-24T23:15:00Z","v":100,"vw":56.65},{"c":56.603,"h":56.603,"l":56.603,"n":2,"o":56.603,"t":"2026-09-25T08:00:00Z","v":187,"vw":56.603},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-09-25T09:30:00Z","v":200,"vw":56.5},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-09-25T10:45:00Z","v":143,"vw":56.4},{"c":56.3001,"h":56.3001,"l":56.3001,"n":3,"o":56.3001,"t":"2026-09-25T12:00:00Z","v":126,"vw":56.3001},{"c":56.25,"h":56.3,"l":56.25,"n":20,"o":56.3,"t":"2026-09-25T13:15:00Z","v":742,"vw":56.27},{"c":56.495,"h":56.74,"l":55.77,"n":711,"o":55.96,"t":"2026-09-25T13:30:00Z","v":69754,"vw":56.226737},{"c":56.675,"h":56.79,"l":56.32,"n":384,"o":56.47,"t":"2026-09-25T13:45:00Z","v":27547,"vw":56.492556},{"c":56.195,"h":56.78,"l":56.13,"n":474,"o":56.78,"t":"2026-09-25T14:00:00Z","v":37536,"vw":56.27444},{"c":55.905,"h":56.18,"l":55.86,"n":631,"o":56.07,"t":"2026-09-25T14:15:00Z","v":54396,"vw":56.056696},{"c":56.04,"h":56.17,"l":55.86,"n":704,"o":55.91,"t":"2026-09-25T14:30:00Z","v":35783,"vw":55.994991},{"c":56.01,"h":56.21,"l":55.94,"n":610,"o":56.07,"t":"2026-09-25T14:45:00Z","v":28048,"vw":56.063635},{"c":56.445,"h":56.69,"l":56.025,"n":887,"o":56.025,"t":"2026-09-25T15:00:00Z","v":57634,"vw":56.515961},{"c":56.62,"h":56.89,"l":56.39,"n":755,"o":56.445,"t":"2026-09-25T15:15:00Z","v":38133,"vw":56.655319},{"c":56.48,"h":56.77,"l":56.455,"n":736,"o":56.66,"t":"2026-09-25T15:30:00Z","v":37247,"vw":56.663196},{"c":56.695,"h":56.6974,"l":56.32,"n":596,"o":56.46,"t":"2026-09-25T15:45:00Z","v":27090,"vw":56.492703},{"c":56.885,"h":57.12,"l":56.695,"n":781,"o":56.695,"t":"2026-09-25T16:00:00Z","v":46694,"vw":56.922772},{"c":56.76,"h":56.95,"l":56.67,"n":544,"o":56.85,"t":"2026-09-25T16:15:00Z","v":21550,"vw":56.781051},{"c":56.56,"h":56.775,"l":56.475,"n":538,"o":56.76,"t":"2026-09-25T16:30:00Z","v":24915,"vw":56.623292},{"c":56.425,"h":56.525,"l":56.39,"n":463,"o":56.525,"t":"2026-09-25T16:45:00Z","v":16553,"vw":56.470624},{"c":56.315,"h":56.475,"l":56.27,"n":603,"o":56.39,"t":"2026-09-25T17:00:00Z","v":26422,"vw":56.360563},{"c":56.34,"h":56.5,"l":56.25,"n":705,"o":56.3001,"t":"2026-09-25T17:15:00Z","v":39864,"vw":56.372019},{"c":56.235,"h":56.33,"l":56.19,"n":620,"o":56.33,"t":"2026-09-25T17:30:00Z","v":28383,"vw":56.253909},{"c":56.36,"h":56.5,"l":56.19,"n":956,"o":56.255,"t":"2026-09-25T17:45:00Z","v":47759,"vw":56.335442},{"c":56.155,"h":56.325,"l":56.06,"n":884,"o":56.325,"t":"2026-09-25T18:00:00Z","v":46116,"vw":56.167704},{"c":56.245,"h":56.245,"l":56.1,"n":985,"o":56.155,"t":"2026-09-25T18:15:00Z","v":44587,"vw":56.173891},{"c":56.22,"h":56.265,"l":56.21,"n":651,"o":56.24,"t":"2026-09-25T18:30:00Z","v":20884,"vw":56.235966},{"c":56.235,"h":56.28,"l":56.18,"n":780,"o":56.23,"t":"2026-09-25T18:45:00Z","v":27339,"vw":56.227316},{"c":56.575,"h":56.6036,"l":56.2,"n":875,"o":56.24,"t":"2026-09-25T19:00:00Z","v":48235,"vw":56.378132},{"c":56.57,"h":56.71,"l":56.37,"n":1253,"o":56.575,"t":"2026-09-25T19:15:00Z","v":67467,"vw":56.584212},{"c":56.76,"h":56.76,"l":56.56,"n":1201,"o":56.57,"t":"2026-09-25T19:30:00Z","v":58994,"vw":56.651362},{"c":56.66,"h":56.9,"l":56.61,"n":3998,"o":56.78,"t":"2026-09-25T19:45:00Z","v":219474,"vw":56.75321},{"c":56.7,"h":56.7,"l":56.65,"n":55,"o":56.66,"t":"2026-09-25T20:00:00Z","v":201370,"vw":56.650069},{"c":56.144,"h":56.144,"l":56.144,"n":1,"o":56.144,"t":"2026-09-25T21:15:00Z","v":130,"vw":56.144},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-09-28T08:00:00Z","v":319,"vw":56.39},{"c":56.3,"h":56.64,"l":56.3,"n":18,"o":56.36,"t":"2026-09-28T08:30:00Z","v":920,"vw":56.432814},{"c":56.18,"h":56.18,"l":56.17,"n":2,"o":56.17,"t":"2026-09-28T10:00:00Z","v":640,"vw":56.175},{"c":56.3,"h":56.3,"l":56.3,"n":3,"o":56.3,"t":"2026-09-28T11:00:00Z","v":131,"vw":56.3},{"c":57.8625,"h":57.8625,"l":57.8625,"n":1,"o":57.8625,"t":"2026-09-28T12:15:00Z","v":100,"vw":57.8625},{"c":55.65,"h":56.16,"l":55.65,"n":11,"o":56.16,"t":"2026-09-28T13:15:00Z","v":419,"vw":55.979032},{"c":55.77,"h":56,"l":55.355,"n":528,"o":56,"t":"2026-09-28T13:30:00Z","v":58100,"vw":55.625055},{"c":55.84,"h":56,"l":55.68,"n":610,"o":55.78,"t":"2026-09-28T13:45:00Z","v":40317,"vw":55.810353},{"c":55.7902,"h":56.005,"l":55.69,"n":867,"o":55.81,"t":"2026-09-28T14:00:00Z","v":58626,"vw":55.834417},{"c":56.11,"h":56.18,"l":55.825,"n":756,"o":55.825,"t":"2026-09-28T14:15:00Z","v":44808,"vw":55.960691},{"c":55.92,"h":56.22,"l":55.92,"n":627,"o":56.06,"t":"2026-09-28T14:30:00Z","v":41522,"vw":56.080261},{"c":56.005,"h":56.12,"l":55.76,"n":1007,"o":55.91,"t":"2026-09-28T14:45:00Z","v":49861,"vw":55.925483},{"c":56.13,"h":56.275,"l":55.97,"n":964,"o":56.025,"t":"2026-09-28T15:00:00Z","v":52231,"vw":56.109411},{"c":56.245,"h":56.33,"l":56.04,"n":1191,"o":56.126,"t":"2026-09-28T15:15:00Z","v":83011,"vw":56.143263},{"c":56.39,"h":56.41,"l":56.16,"n":788,"o":56.25,"t":"2026-09-28T15:30:00Z","v":48154,"vw":56.303575},{"c":56.37,"h":56.51,"l":56.1675,"n":1009,"o":56.37,"t":"2026-09-28T15:45:00Z","v":74815,"vw":56.357427},{"c":56.295,"h":56.535,"l":56.295,"n":914,"o":56.36,"t":"2026-09-28T16:00:00Z","v":54610,"vw":56.424057},{"c":57.09,"h":57.16,"l":56.3,"n":867,"o":56.32,"t":"2026-09-28T16:15:00Z","v":41648,"vw":56.728975},{"c":56.795,"h":57.09,"l":56.555,"n":785,"o":57.09,"t":"2026-09-28T16:30:00Z","v":49414,"vw":56.84553},{"c":56.62,"h":56.89,"l":56.56,"n":582,"o":56.82,"t":"2026-09-28T16:45:00Z","v":18698,"vw":56.683102},{"c":56.94,"h":57.1,"l":56.5,"n":789,"o":56.605,"t":"2026-09-28T17:00:00Z","v":30190,"vw":56.77148},{"c":56.735,"h":56.975,"l":56.735,"n":576,"o":56.86,"t":"2026-09-28T17:15:00Z","v":27765,"vw":56.838226},{"c":57,"h":57.0425,"l":56.645,"n":889,"o":56.77,"t":"2026-09-28T17:30:00Z","v":253842,"vw":56.798132},{"c":57.06,"h":57.155,"l":56.92,"n":659,"o":57,"t":"2026-09-28T17:45:00Z","v":31625,"vw":57.039466},{"c":57.24,"h":57.24,"l":56.95,"n":680,"o":57.04,"t":"2026-09-28T18:00:00Z","v":26914,"vw":57.117775},{"c":57.045,"h":57.2372,"l":57.03,"n":537,"o":57.23,"t":"2026-09-28T18:15:00Z","v":18795,"vw":57.125689},{"c":57.265,"h":57.34,"l":57,"n":1340,"o":57.045,"t":"2026-09-28T18:30:00Z","v":98157,"vw":57.202556},{"c":57.36,"h":57.5197,"l":57.24,"n":1282,"o":57.25,"t":"2026-09-28T18:45:00Z","v":84048,"vw":57.345162},{"c":57.203,"h":57.38,"l":57.0401,"n":1387,"o":57.32,"t":"2026-09-28T19:00:00Z","v":77955,"vw":57.220124},{"c":57.205,"h":57.54,"l":57.14,"n":1731,"o":57.225,"t":"2026-09-28T19:15:00Z","v":122571,"vw":57.294802},{"c":57.12,"h":57.215,"l":57.1,"n":1395,"o":57.21,"t":"2026-09-28T19:30:00Z","v":71673,"vw":57.155752},{"c":56.925,"h":57.33,"l":56.92,"n":4615,"o":57.12,"t":"2026-09-28T19:45:00Z","v":307179,"vw":57.074601},{"c":56.93,"h":56.93,"l":56.925,"n":58,"o":56.925,"t":"2026-09-28T20:00:00Z","v":1027497,"vw":56.929999},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-09-28T20:45:00Z","v":114,"vw":57.5},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-09-28T23:00:00Z","v":100,"vw":57.65},{"c":56.92,"h":56.93,"l":56.92,"n":7,"o":56.93,"t":"2026-09-29T08:00:00Z","v":205,"vw":56.925},{"c":58.2973,"h":58.2973,"l":57.4,"n":4,"o":57.4,"t":"2026-09-29T12:15:00Z","v":403,"vw":57.624325},{"c":56.99,"h":57,"l":56.98,"n":8,"o":57,"t":"2026-09-29T13:15:00Z","v":505,"vw":56.99},{"c":56.775,"h":56.915,"l":56.23,"n":445,"o":56.86,"t":"2026-09-29T13:30:00Z","v":29648,"vw":56.733448},{"c":56.74,"h":56.91,"l":56.51,"n":688,"o":56.59,"t":"2026-09-29T13:45:00Z","v":77521,"vw":56.626424},{"c":56.79,"h":56.88,"l":56.54,"n":648,"o":56.74,"t":"2026-09-29T14:00:00Z","v":36028,"vw":56.682261},{"c":56.25,"h":56.7699,"l":56.0542,"n":1086,"o":56.71,"t":"2026-09-29T14:15:00Z","v":54161,"vw":56.343267},{"c":56.3,"h":56.3925,"l":56.0801,"n":676,"o":56.23,"t":"2026-09-29T14:30:00Z","v":45617,"vw":56.231167},{"c":56.22,"h":56.34,"l":56.14,"n":570,"o":56.32,"t":"2026-09-29T14:45:00Z","v":32565,"vw":56.226179},{"c":55.735,"h":56.78,"l":55.735,"n":1262,"o":56.12,"t":"2026-09-29T15:00:00Z","v":91825,"vw":56.232325},{"c":55.8,"h":56.0251,"l":55.72,"n":1023,"o":55.95,"t":"2026-09-29T15:15:00Z","v":67187,"vw":55.864896},{"c":55.87,"h":56.025,"l":55.68,"n":710,"o":55.8,"t":"2026-09-29T15:30:00Z","v":37736,"vw":55.833587},{"c":55.76,"h":55.91,"l":55.68,"n":705,"o":55.8,"t":"2026-09-29T15:45:00Z","v":26597,"vw":55.79103},{"c":55.57,"h":55.82,"l":55.51,"n":1070,"o":55.77,"t":"2026-09-29T16:00:00Z","v":62002,"vw":55.606763},{"c":55.54,"h":55.725,"l":55.54,"n":846,"o":55.61,"t":"2026-09-29T16:15:00Z","v":42568,"vw":55.602751},{"c":55.76,"h":55.8899,"l":55.52,"n":1573,"o":55.565,"t":"2026-09-29T16:30:00Z","v":144300,"vw":55.68514},{"c":55.69,"h":55.75,"l":55.51,"n":1104,"o":55.73,"t":"2026-09-29T16:45:00Z","v":75650,"vw":55.619542},{"c":55.775,"h":55.785,"l":55.6,"n":814,"o":55.69,"t":"2026-09-29T17:00:00Z","v":34511,"vw":55.693613},{"c":55.72,"h":55.8,"l":55.65,"n":758,"o":55.78,"t":"2026-09-29T17:15:00Z","v":27785,"vw":55.745774},{"c":55.82,"h":55.85,"l":55.66,"n":982,"o":55.715,"t":"2026-09-29T17:30:00Z","v":41743,"vw":55.753877},{"c":55.82,"h":55.91,"l":55.75,"n":896,"o":55.845,"t":"2026-09-29T17:45:00Z","v":30560,"vw":55.798857},{"c":55.905,"h":56.13,"l":55.82,"n":1197,"o":55.84,"t":"2026-09-29T18:00:00Z","v":56523,"vw":55.964632},{"c":55.8,"h":56.005,"l":55.76,"n":668,"o":55.905,"t":"2026-09-29T18:15:00Z","v":24920,"vw":55.893174},{"c":55.96,"h":56.075,"l":55.765,"n":811,"o":55.8,"t":"2026-09-29T18:30:00Z","v":35815,"vw":55.88192},{"c":55.93,"h":56.0999,"l":55.85,"n":767,"o":56.0999,"t":"2026-09-29T18:45:00Z","v":25613,"vw":55.915137},{"c":56.065,"h":56.175,"l":55.91,"n":979,"o":55.91,"t":"2026-09-29T19:00:00Z","v":52223,"vw":56.041796},{"c":56.11,"h":56.14,"l":55.8864,"n":1254,"o":56.06,"t":"2026-09-29T19:15:00Z","v":65180,"vw":56.035989},{"c":56.33,"h":56.48,"l":56.105,"n":1558,"o":56.12,"t":"2026-09-29T19:30:00Z","v":99344,"vw":56.311164},{"c":56.02,"h":56.31,"l":55.91,"n":4049,"o":56.29,"t":"2026-09-29T19:45:00Z","v":313201,"vw":56.105048},{"c":56.01,"h":56.01,"l":56.01,"n":38,"o":56.01,"t":"2026-09-29T20:00:00Z","v":142123,"vw":56.01},{"c":56.345,"h":56.345,"l":56.05,"n":3,"o":56.05,"t":"2026-09-29T20:15:00Z","v":1188,"vw":56.312222},{"c":56.5,"h":56.5,"l":56.5,"n":30,"o":56.5,"t":"2026-09-30T09:15:00Z","v":260,"vw":56.5},{"c":56.05,"h":56.05,"l":56.05,"n":4,"o":56.05,"t":"2026-09-30T11:00:00Z","v":163,"vw":56.05},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-09-30T11:15:00Z","v":200,"vw":56},{"c":56.7702,"h":56.7702,"l":56.7702,"n":3,"o":56.7702,"t":"2026-09-30T11:45:00Z","v":282,"vw":56.7702},{"c":57.2487,"h":57.2487,"l":57.2487,"n":1,"o":57.2487,"t":"2026-09-30T12:45:00Z","v":171,"vw":57.2487},{"c":58.39,"h":58.39,"l":58.39,"n":1,"o":58.39,"t":"2026-09-30T13:00:00Z","v":300,"vw":58.39},{"c":55.56,"h":55.64,"l":55.56,"n":8,"o":55.64,"t":"2026-09-30T13:15:00Z","v":329,"vw":55.6},{"c":55.26,"h":55.77,"l":54.81,"n":1889,"o":55.69,"t":"2026-09-30T13:30:00Z","v":166587,"vw":55.263713},{"c":55.61,"h":55.81,"l":54.99,"n":895,"o":55.22,"t":"2026-09-30T13:45:00Z","v":129064,"vw":55.431947},{"c":56.22,"h":56.31,"l":55.585,"n":1045,"o":55.71,"t":"2026-09-30T14:00:00Z","v":104658,"vw":55.764052},{"c":56.205,"h":56.5,"l":56.15,"n":859,"o":56.32,"t":"2026-09-30T14:15:00Z","v":50384,"vw":56.305088},{"c":56.26,"h":56.45,"l":56.115,"n":1008,"o":56.26,"t":"2026-09-30T14:30:00Z","v":47916,"vw":56.229359},{"c":56.535,"h":56.575,"l":56.265,"n":880,"o":56.265,"t":"2026-09-30T14:45:00Z","v":50372,"vw":56.412808},{"c":56.4,"h":56.61,"l":56.31,"n":1093,"o":56.58,"t":"2026-09-30T15:00:00Z","v":65841,"vw":56.512413},{"c":56.295,"h":56.55,"l":56.13,"n":825,"o":56.44,"t":"2026-09-30T15:15:00Z","v":32758,"vw":56.28243},{"c":56.2,"h":56.32,"l":56.13,"n":716,"o":56.26,"t":"2026-09-30T15:30:00Z","v":31159,"vw":56.247201},{"c":56.215,"h":56.26,"l":56.13,"n":484,"o":56.15,"t":"2026-09-30T15:45:00Z","v":16044,"vw":56.189022},{"c":56.22,"h":56.26,"l":56.1001,"n":639,"o":56.17,"t":"2026-09-30T16:00:00Z","v":20110,"vw":56.182577},{"c":56.15,"h":56.25,"l":56.13,"n":805,"o":56.25,"t":"2026-09-30T16:15:00Z","v":31198,"vw":56.188949},{"c":56.27,"h":56.27,"l":56.0901,"n":430,"o":56.12,"t":"2026-09-30T16:30:00Z","v":12912,"vw":56.172892},{"c":56.205,"h":56.23,"l":56.11,"n":650,"o":56.23,"t":"2026-09-30T16:45:00Z","v":23026,"vw":56.16564},{"c":56.12,"h":56.215,"l":56.12,"n":707,"o":56.18,"t":"2026-09-30T17:00:00Z","v":21784,"vw":56.178142},{"c":56.03,"h":56.16,"l":56.01,"n":779,"o":56.12,"t":"2026-09-30T17:15:00Z","v":29398,"vw":56.093135},{"c":56.16,"h":56.185,"l":55.98,"n":863,"o":56.03,"t":"2026-09-30T17:30:00Z","v":51005,"vw":56.059817},{"c":56.085,"h":56.2,"l":56.06,"n":659,"o":56.14,"t":"2026-09-30T17:45:00Z","v":22739,"vw":56.123655},{"c":56.075,"h":56.16,"l":56.01,"n":576,"o":56.085,"t":"2026-09-30T18:00:00Z","v":25185,"vw":56.093622},{"c":56.25,"h":56.46,"l":56.073,"n":1065,"o":56.075,"t":"2026-09-30T18:15:00Z","v":81699,"vw":56.266929},{"c":56.8,"h":56.86,"l":56.25,"n":1116,"o":56.32,"t":"2026-09-30T18:30:00Z","v":96674,"vw":56.498379},{"c":56.825,"h":56.89,"l":56.56,"n":1208,"o":56.78,"t":"2026-09-30T18:45:00Z","v":232701,"vw":56.759814},{"c":57.015,"h":57.03,"l":56.77,"n":1451,"o":56.825,"t":"2026-09-30T19:00:00Z","v":97066,"vw":56.893914},{"c":56.685,"h":57.06,"l":56.6,"n":1552,"o":57,"t":"2026-09-30T19:15:00Z","v":101306,"vw":56.830819},{"c":56.6356,"h":56.685,"l":56.48,"n":1598,"o":56.685,"t":"2026-09-30T19:30:00Z","v":112012,"vw":56.572055},{"c":56.34,"h":56.72,"l":56.285,"n":5272,"o":56.64,"t":"2026-09-30T19:45:00Z","v":412194,"vw":56.422681},{"c":56.32,"h":56.345,"l":56.32,"n":46,"o":56.345,"t":"2026-09-30T20:00:00Z","v":434845,"vw":56.320006},{"c":56.7743,"h":56.7743,"l":56.7743,"n":1,"o":56.7743,"t":"2026-09-30T22:00:00Z","v":700,"vw":56.7743},{"c":56.7747,"h":56.7747,"l":56.7747,"n":1,"o":56.7747,"t":"2026-09-30T22:15:00Z","v":500,"vw":56.7747},{"c":56.1075,"h":56.1075,"l":56.1075,"n":1,"o":56.1075,"t":"2026-10-01T13:00:00Z","v":800,"vw":56.1075},{"c":55.885,"h":56.54,"l":55.51,"n":868,"o":56,"t":"2026-10-01T13:30:00Z","v":55497,"vw":55.975156},{"c":55.45,"h":56.105,"l":55.31,"n":980,"o":55.885,"t":"2026-10-01T13:45:00Z","v":61344,"vw":55.854676},{"c":55.19,"h":55.405,"l":54.9,"n":951,"o":55.405,"t":"2026-10-01T14:00:00Z","v":61744,"vw":55.08975},{"c":55.02,"h":55.23,"l":54.785,"n":780,"o":55.19,"t":"2026-10-01T14:15:00Z","v":31772,"vw":54.978181},{"c":55.48,"h":55.635,"l":55.015,"n":817,"o":55.07,"t":"2026-10-01T14:30:00Z","v":40500,"vw":55.340491},{"c":55.42,"h":55.72,"l":55.37,"n":669,"o":55.51,"t":"2026-10-01T14:45:00Z","v":20187,"vw":55.554622},{"c":55.27,"h":55.415,"l":55.15,"n":666,"o":55.415,"t":"2026-10-01T15:00:00Z","v":23537,"vw":55.297402},{"c":55.54,"h":55.59,"l":55.26,"n":721,"o":55.26,"t":"2026-10-01T15:15:00Z","v":23850,"vw":55.44049},{"c":55.105,"h":55.67,"l":55.03,"n":1487,"o":55.49,"t":"2026-10-01T15:30:00Z","v":124930,"vw":55.395994},{"c":55.51,"h":55.51,"l":54.99,"n":838,"o":55.105,"t":"2026-10-01T15:45:00Z","v":37488,"vw":55.197973},{"c":55.625,"h":55.805,"l":55.475,"n":847,"o":55.52,"t":"2026-10-01T16:00:00Z","v":36366,"vw":55.666454},{"c":55.93,"h":55.94,"l":55.635,"n":1309,"o":55.635,"t":"2026-10-01T16:15:00Z","v":77302,"vw":55.825268},{"c":56.345,"h":56.54,"l":55.92,"n":1399,"o":55.93,"t":"2026-10-01T16:30:00Z","v":87085,"vw":56.275393},{"c":56.265,"h":56.44,"l":56.11,"n":1106,"o":56.365,"t":"2026-10-01T16:45:00Z","v":64708,"vw":56.275188},{"c":56.42,"h":56.57,"l":56.265,"n":972,"o":56.265,"t":"2026-10-01T17:00:00Z","v":39873,"vw":56.436676},{"c":56.58,"h":56.71,"l":56.38,"n":958,"o":56.41,"t":"2026-10-01T17:15:00Z","v":50220,"vw":56.551467},{"c":56.745,"h":57,"l":56.4587,"n":1058,"o":56.67,"t":"2026-10-01T17:30:00Z","v":59498,"vw":56.700924},{"c":56.41,"h":56.72,"l":56.25,"n":752,"o":56.72,"t":"2026-10-01T17:45:00Z","v":48289,"vw":56.434921},{"c":56.42,"h":56.42,"l":56.26,"n":556,"o":56.33,"t":"2026-10-01T18:00:00Z","v":25659,"vw":56.340909},{"c":56.575,"h":56.67,"l":56.445,"n":777,"o":56.515,"t":"2026-10-01T18:15:00Z","v":35318,"vw":56.558359},{"c":56.52,"h":56.73,"l":56.47,"n":702,"o":56.51,"t":"2026-10-01T18:30:00Z","v":23934,"vw":56.557373},{"c":56.65,"h":56.66,"l":56.46,"n":847,"o":56.515,"t":"2026-10-01T18:45:00Z","v":48003,"vw":56.532143},{"c":56.55,"h":56.67,"l":56.42,"n":1155,"o":56.62,"t":"2026-10-01T19:00:00Z","v":73698,"vw":56.535397},{"c":56.57,"h":56.68,"l":56.525,"n":1121,"o":56.55,"t":"2026-10-01T19:15:00Z","v":47960,"vw":56.613962},{"c":56.69,"h":56.73,"l":56.55,"n":1188,"o":56.595,"t":"2026-10-01T19:30:00Z","v":52686,"vw":56.616522},{"c":57,"h":57.02,"l":56.6501,"n":4893,"o":56.66,"t":"2026-10-01T19:45:00Z","v":304668,"vw":56.875815},{"c":56.8,"h":56.98,"l":56.8,"n":50,"o":56.98,"t":"2026-10-01T20:00:00Z","v":280220,"vw":56.979904},{"c":56.5395,"h":56.5395,"l":56.5395,"n":1,"o":56.5395,"t":"2026-10-01T22:00:00Z","v":150,"vw":56.5395},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-01T22:45:00Z","v":100,"vw":56.9},{"c":57.3,"h":57.3,"l":57.29,"n":3,"o":57.29,"t":"2026-10-02T08:00:00Z","v":205,"vw":57.295},{"c":57.64,"h":57.64,"l":57.64,"n":2,"o":57.64,"t":"2026-10-02T10:30:00Z","v":198,"vw":57.64},{"c":57.6,"h":57.6,"l":57.6,"n":5,"o":57.6,"t":"2026-10-02T12:30:00Z","v":1150,"vw":57.6},{"c":57.6,"h":57.6,"l":57.5,"n":9,"o":57.5,"t":"2026-10-02T12:45:00Z","v":3108,"vw":57.503336},{"c":57.75,"h":57.75,"l":57.75,"n":2,"o":57.75,"t":"2026-10-02T13:00:00Z","v":200,"vw":57.75},{"c":56.95,"h":57.89,"l":56.73,"n":568,"o":57.72,"t":"2026-10-02T13:30:00Z","v":39823,"vw":57.574356},{"c":56.925,"h":57.298,"l":56.9214,"n":734,"o":56.965,"t":"2026-10-02T13:45:00Z","v":30924,"vw":57.049481},{"c":57.28,"h":57.28,"l":56.72,"n":988,"o":56.92,"t":"2026-10-02T14:00:00Z","v":45049,"vw":56.983365},{"c":57.33,"h":57.39,"l":57.12,"n":663,"o":57.2,"t":"2026-10-02T14:15:00Z","v":24688,"vw":57.236706},{"c":57.47,"h":57.5,"l":57.27,"n":991,"o":57.39,"t":"2026-10-02T14:30:00Z","v":41892,"vw":57.386728},{"c":57.63,"h":57.83,"l":57.42,"n":1135,"o":57.44,"t":"2026-10-02T14:45:00Z","v":43419,"vw":57.631099},{"c":57.32,"h":57.7,"l":57.105,"n":960,"o":57.69,"t":"2026-10-02T15:00:00Z","v":37831,"vw":57.372928},{"c":57.26,"h":57.435,"l":56.91,"n":842,"o":57.37,"t":"2026-10-02T15:15:00Z","v":38496,"vw":57.147584},{"c":57.73,"h":57.79,"l":57.12,"n":1012,"o":57.22,"t":"2026-10-02T15:30:00Z","v":50121,"vw":57.420338},{"c":57.895,"h":57.97,"l":57.62,"n":1155,"o":57.7,"t":"2026-10-02T15:45:00Z","v":77014,"vw":57.823245},{"c":57.74,"h":57.905,"l":57.55,"n":718,"o":57.905,"t":"2026-10-02T16:00:00Z","v":34446,"vw":57.715899},{"c":57.89,"h":58.05,"l":57.69,"n":969,"o":57.735,"t":"2026-10-02T16:15:00Z","v":34430,"vw":57.83222},{"c":57.72,"h":57.9,"l":57.66,"n":813,"o":57.84,"t":"2026-10-02T16:30:00Z","v":39250,"vw":57.769439},{"c":57.74,"h":57.84,"l":57.67,"n":657,"o":57.78,"t":"2026-10-02T16:45:00Z","v":30474,"vw":57.748513},{"c":57.61,"h":57.82,"l":57.61,"n":544,"o":57.7,"t":"2026-10-02T17:00:00Z","v":25107,"vw":57.7425},{"c":57.29,"h":57.635,"l":57.23,"n":569,"o":57.63,"t":"2026-10-02T17:15:00Z","v":29311,"vw":57.457276},{"c":57.52,"h":57.52,"l":57.26,"n":562,"o":57.26,"t":"2026-10-02T17:30:00Z","v":30158,"vw":57.440265},{"c":57.62,"h":57.66,"l":57.5,"n":813,"o":57.505,"t":"2026-10-02T17:45:00Z","v":48033,"vw":57.583248},{"c":57.62,"h":57.72,"l":57.405,"n":796,"o":57.62,"t":"2026-10-02T18:00:00Z","v":49098,"vw":57.54085},{"c":57.545,"h":57.63,"l":57.485,"n":686,"o":57.6,"t":"2026-10-02T18:15:00Z","v":36016,"vw":57.564614},{"c":57.61,"h":57.62,"l":57.43,"n":889,"o":57.545,"t":"2026-10-02T18:30:00Z","v":95386,"vw":57.54046},{"c":57.57,"h":57.61,"l":57.47,"n":734,"o":57.61,"t":"2026-10-02T18:45:00Z","v":34132,"vw":57.52209},{"c":57.46,"h":57.66,"l":57.45,"n":906,"o":57.575,"t":"2026-10-02T19:00:00Z","v":44054,"vw":57.569123},{"c":57.745,"h":57.79,"l":57.385,"n":1033,"o":57.47,"t":"2026-10-02T19:15:00Z","v":76514,"vw":57.502381},{"c":57.77,"h":57.83,"l":57.57,"n":1254,"o":57.78,"t":"2026-10-02T19:30:00Z","v":64807,"vw":57.745526},{"c":57.71,"h":57.94,"l":57.54,"n":3825,"o":57.72,"t":"2026-10-02T19:45:00Z","v":227291,"vw":57.743217},{"c":57.7,"h":57.7,"l":57.7,"n":42,"o":57.7,"t":"2026-10-02T20:00:00Z","v":242505,"vw":57.7},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-02T22:30:00Z","v":400,"vw":57.97},{"c":57.53,"h":57.53,"l":57.53,"n":3,"o":57.53,"t":"2026-10-05T11:00:00Z","v":240,"vw":57.53},{"c":57.48,"h":57.48,"l":57.48,"n":3,"o":57.48,"t":"2026-10-05T11:30:00Z","v":180,"vw":57.48},{"c":56.94,"h":57.82,"l":56.94,"n":595,"o":57.33,"t":"2026-10-05T13:30:00Z","v":33484,"vw":57.325612},{"c":57.26,"h":57.43,"l":56.805,"n":714,"o":56.9,"t":"2026-10-05T13:45:00Z","v":35192,"vw":57.137925},{"c":57.37,"h":57.44,"l":57.02,"n":841,"o":57.21,"t":"2026-10-05T14:00:00Z","v":33124,"vw":57.263495},{"c":57.445,"h":57.57,"l":57.395,"n":699,"o":57.395,"t":"2026-10-05T14:15:00Z","v":35606,"vw":57.475086},{"c":57.955,"h":57.955,"l":57.44,"n":1245,"o":57.445,"t":"2026-10-05T14:30:00Z","v":58591,"vw":57.71145},{"c":58.025,"h":58.075,"l":57.79,"n":1251,"o":57.94,"t":"2026-10-05T14:45:00Z","v":65537,"vw":57.953564},{"c":57.94,"h":58.08,"l":57.71,"n":1177,"o":57.98,"t":"2026-10-05T15:00:00Z","v":56104,"vw":57.915075},{"c":58.32,"h":58.365,"l":57.92,"n":1206,"o":57.94,"t":"2026-10-05T15:15:00Z","v":54354,"vw":58.141408},{"c":58.36,"h":58.3891,"l":58.16,"n":1138,"o":58.32,"t":"2026-10-05T15:30:00Z","v":46574,"vw":58.267571},{"c":58.18,"h":58.335,"l":58.14,"n":1030,"o":58.335,"t":"2026-10-05T15:45:00Z","v":53045,"vw":58.231443},{"c":58.075,"h":58.16,"l":58.035,"n":805,"o":58.16,"t":"2026-10-05T16:00:00Z","v":37782,"vw":58.115888},{"c":58.15,"h":58.15,"l":57.995,"n":815,"o":58.045,"t":"2026-10-05T16:15:00Z","v":49516,"vw":58.074782},{"c":58.33,"h":58.35,"l":58.065,"n":755,"o":58.15,"t":"2026-10-05T16:30:00Z","v":31224,"vw":58.210988},{"c":58.65,"h":58.68,"l":58.31,"n":994,"o":58.32,"t":"2026-10-05T16:45:00Z","v":52362,"vw":58.503193},{"c":58.65,"h":58.75,"l":58.475,"n":1068,"o":58.66,"t":"2026-10-05T17:00:00Z","v":54730,"vw":58.578377},{"c":58.675,"h":58.765,"l":58.6,"n":1098,"o":58.66,"t":"2026-10-05T17:15:00Z","v":57522,"vw":58.676697},{"c":58.425,"h":58.75,"l":58.39,"n":1257,"o":58.67,"t":"2026-10-05T17:30:00Z","v":64994,"vw":58.613325},{"c":58.55,"h":58.5999,"l":58.38,"n":1280,"o":58.43,"t":"2026-10-05T17:45:00Z","v":70084,"vw":58.503407},{"c":58.515,"h":58.69,"l":58.45,"n":1083,"o":58.56,"t":"2026-10-05T18:00:00Z","v":53414,"vw":58.538387},{"c":58.485,"h":58.685,"l":58.46,"n":1108,"o":58.515,"t":"2026-10-05T18:15:00Z","v":66461,"vw":58.565834},{"c":58.575,"h":58.6168,"l":58.465,"n":914,"o":58.465,"t":"2026-10-05T18:30:00Z","v":35252,"vw":58.550783},{"c":58.6,"h":58.675,"l":58.46,"n":1401,"o":58.575,"t":"2026-10-05T18:45:00Z","v":86560,"vw":58.559202},{"c":58.66,"h":58.6851,"l":58.4922,"n":1225,"o":58.58,"t":"2026-10-05T19:00:00Z","v":69878,"vw":58.603365},{"c":58.515,"h":58.835,"l":58.495,"n":1488,"o":58.66,"t":"2026-10-05T19:15:00Z","v":73622,"vw":58.627616},{"c":58.49,"h":58.675,"l":58.45,"n":2086,"o":58.5,"t":"2026-10-05T19:30:00Z","v":132252,"vw":58.574474},{"c":58.07,"h":58.49,"l":58.01,"n":6428,"o":58.49,"t":"2026-10-05T19:45:00Z","v":422176,"vw":58.137442},{"c":58.06,"h":58.06,"l":58.05,"n":44,"o":58.06,"t":"2026-10-05T20:00:00Z","v":662076,"vw":58.059998},{"c":57.16,"h":57.16,"l":57.16,"n":3,"o":57.16,"t":"2026-10-05T23:00:00Z","v":206,"vw":57.16},{"c":58.05,"h":58.05,"l":58.05,"n":6,"o":58.05,"t":"2026-10-06T09:45:00Z","v":203,"vw":58.05},{"c":58.2,"h":58.2,"l":58.2,"n":34,"o":58.2,"t":"2026-10-06T10:30:00Z","v":376,"vw":58.2},{"c":58.6,"h":58.6,"l":58.6,"n":7,"o":58.6,"t":"2026-10-06T12:45:00Z","v":202,"vw":58.6},{"c":59.3599,"h":59.6,"l":58.16,"n":1154,"o":58.24,"t":"2026-10-06T13:30:00Z","v":112350,"vw":58.945285},{"c":59.445,"h":59.6315,"l":59.21,"n":1852,"o":59.34,"t":"2026-10-06T13:45:00Z","v":135075,"vw":59.430332},{"c":59.85,"h":59.85,"l":59.53,"n":1247,"o":59.55,"t":"2026-10-06T14:00:00Z","v":96595,"vw":59.667945},{"c":59.44,"h":59.9477,"l":59.33,"n":1104,"o":59.92,"t":"2026-10-06T14:15:00Z","v":90198,"vw":59.707532},{"c":59.5,"h":59.75,"l":59.4,"n":1118,"o":59.47,"t":"2026-10-06T14:30:00Z","v":86662,"vw":59.597488},{"c":59.47,"h":59.645,"l":59.24,"n":886,"o":59.44,"t":"2026-10-06T14:45:00Z","v":54576,"vw":59.463606},{"c":59.925,"h":60.01,"l":59.41,"n":1402,"o":59.49,"t":"2026-10-06T15:00:00Z","v":79461,"vw":59.668239},{"c":60.1,"h":60.21,"l":59.945,"n":1021,"o":59.945,"t":"2026-10-06T15:15:00Z","v":40080,"vw":60.065367},{"c":60.24,"h":60.3,"l":59.98,"n":980,"o":60.04,"t":"2026-10-06T15:30:00Z","v":165181,"vw":60.096909},{"c":60.28,"h":60.4,"l":60.21,"n":973,"o":60.25,"t":"2026-10-06T15:45:00Z","v":35016,"vw":60.300881},{"c":60.225,"h":60.33,"l":60.12,"n":848,"o":60.24,"t":"2026-10-06T16:00:00Z","v":32422,"vw":60.228132},{"c":60.22,"h":60.25,"l":60.15,"n":825,"o":60.225,"t":"2026-10-06T16:15:00Z","v":28928,"vw":60.205443},{"c":60.43,"h":60.43,"l":60.19,"n":767,"o":60.27,"t":"2026-10-06T16:30:00Z","v":26811,"vw":60.332768},{"c":60.645,"h":60.715,"l":60.215,"n":1082,"o":60.38,"t":"2026-10-06T16:45:00Z","v":50539,"vw":60.525549},{"c":60.775,"h":60.85,"l":60.49,"n":1262,"o":60.65,"t":"2026-10-06T17:00:00Z","v":53515,"vw":60.658597},{"c":60.96,"h":60.99,"l":60.66,"n":1110,"o":60.82,"t":"2026-10-06T17:15:00Z","v":42233,"vw":60.787276},{"c":60.93,"h":61.34,"l":60.86,"n":1402,"o":60.97,"t":"2026-10-06T17:30:00Z","v":79286,"vw":61.058868},{"c":60.83,"h":60.96,"l":60.77,"n":978,"o":60.89,"t":"2026-10-06T17:45:00Z","v":39532,"vw":60.867831},{"c":61.01,"h":61.04,"l":60.62,"n":1144,"o":60.84,"t":"2026-10-06T18:00:00Z","v":61150,"vw":60.827235},{"c":61.01,"h":61.27,"l":60.91,"n":1257,"o":61.02,"t":"2026-10-06T18:15:00Z","v":74329,"vw":61.068967},{"c":60.815,"h":61.08,"l":60.685,"n":1197,"o":61.02,"t":"2026-10-06T18:30:00Z","v":62537,"vw":60.8181},{"c":61.185,"h":61.21,"l":60.815,"n":1445,"o":60.815,"t":"2026-10-06T18:45:00Z","v":73997,"vw":61.009197},{"c":61.115,"h":61.35,"l":60.805,"n":1844,"o":61.21,"t":"2026-10-06T19:00:00Z","v":97888,"vw":61.076309},{"c":61.001,"h":61.22,"l":60.82,"n":1887,"o":61.16,"t":"2026-10-06T19:15:00Z","v":89080,"vw":61.042216},{"c":60.995,"h":61.08,"l":60.845,"n":2324,"o":61.02,"t":"2026-10-06T19:30:00Z","v":146177,"vw":60.985856},{"c":61.27,"h":61.28,"l":60.84,"n":6847,"o":60.995,"t":"2026-10-06T19:45:00Z","v":457695,"vw":61.059997},{"c":61.4,"h":61.4,"l":61.27,"n":44,"o":61.27,"t":"2026-10-06T20:00:00Z","v":284213,"vw":61.270117},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-06T21:15:00Z","v":250,"vw":61.5},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-06T21:30:00Z","v":162,"vw":61.6},{"c":61.5,"h":61.5,"l":61.5,"n":13,"o":61.5,"t":"2026-10-07T10:15:00Z","v":764,"vw":61.5},{"c":60.83,"h":60.84,"l":60.83,"n":5,"o":60.84,"t":"2026-10-07T11:45:00Z","v":412,"vw":60.833769},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-07T12:15:00Z","v":197,"vw":60.75},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-07T12:30:00Z","v":149,"vw":60.5},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-07T13:00:00Z","v":1000,"vw":60.5},{"c":60.85,"h":60.85,"l":60.85,"n":2,"o":60.85,"t":"2026-10-07T13:15:00Z","v":101,"vw":60.85},{"c":60.18,"h":60.98,"l":60.07,"n":465,"o":60.84,"t":"2026-10-07T13:30:00Z","v":23905,"vw":60.637844},{"c":60.085,"h":60.465,"l":59.96,"n":784,"o":60.31,"t":"2026-10-07T13:45:00Z","v":31229,"vw":60.213424},{"c":59.69,"h":59.97,"l":59.42,"n":681,"o":59.97,"t":"2026-10-07T14:00:00Z","v":38880,"vw":59.643519},{"c":59.74,"h":59.74,"l":59.47,"n":605,"o":59.7,"t":"2026-10-07T14:15:00Z","v":20017,"vw":59.593158},{"c":60.05,"h":60.13,"l":59.63,"n":1514,"o":59.675,"t":"2026-10-07T14:30:00Z","v":162077,"vw":59.960295},{"c":59.915,"h":60.06,"l":59.6701,"n":860,"o":59.99,"t":"2026-10-07T14:45:00Z","v":70309,"vw":59.847557},{"c":59.99,"h":60.105,"l":59.695,"n":855,"o":59.89,"t":"2026-10-07T15:00:00Z","v":49358,"vw":59.86969},{"c":60.32,"h":60.35,"l":59.975,"n":1236,"o":59.99,"t":"2026-10-07T15:15:00Z","v":61546,"vw":60.159707},{"c":60.58,"h":60.67,"l":60.33,"n":1037,"o":60.33,"t":"2026-10-07T15:30:00Z","v":56549,"vw":60.51196},{"c":60.415,"h":60.59,"l":60.375,"n":1349,"o":60.58,"t":"2026-10-07T15:45:00Z","v":120870,"vw":60.49413},{"c":60.505,"h":60.58,"l":60.33,"n":956,"o":60.405,"t":"2026-10-07T16:00:00Z","v":57356,"vw":60.450997},{"c":60.5,"h":60.61,"l":60.43,"n":763,"o":60.515,"t":"2026-10-07T16:15:00Z","v":42041,"vw":60.503938},{"c":60.43,"h":60.57,"l":60.35,"n":876,"o":60.5,"t":"2026-10-07T16:30:00Z","v":45536,"vw":60.509899},{"c":60.37,"h":60.505,"l":60.2,"n":701,"o":60.49,"t":"2026-10-07T16:45:00Z","v":31804,"vw":60.311829},{"c":60.55,"h":60.585,"l":60.365,"n":712,"o":60.365,"t":"2026-10-07T17:00:00Z","v":42734,"vw":60.464702},{"c":60.255,"h":60.58,"l":60.24,"n":730,"o":60.57,"t":"2026-10-07T17:15:00Z","v":45341,"vw":60.37068},{"c":60.58,"h":60.6,"l":60.24,"n":671,"o":60.25,"t":"2026-10-07T17:30:00Z","v":26876,"vw":60.435751},{"c":60.44,"h":60.62,"l":60.3835,"n":591,"o":60.58,"t":"2026-10-07T17:45:00Z","v":24576,"vw":60.529647},{"c":60.46,"h":60.58,"l":60.36,"n":774,"o":60.4151,"t":"2026-10-07T18:00:00Z","v":39756,"vw":60.490949},{"c":60.34,"h":60.53,"l":60.29,"n":788,"o":60.44,"t":"2026-10-07T18:15:00Z","v":45485,"vw":60.472514},{"c":60.09,"h":60.37,"l":60,"n":854,"o":60.34,"t":"2026-10-07T18:30:00Z","v":34517,"vw":60.151892},{"c":60.02,"h":60.16,"l":59.94,"n":828,"o":60.075,"t":"2026-10-07T18:45:00Z","v":25956,"vw":60.06392},{"c":60.18,"h":60.24,"l":60.015,"n":1017,"o":60.015,"t":"2026-10-07T19:00:00Z","v":34112,"vw":60.154762},{"c":60.255,"h":60.295,"l":60.15,"n":936,"o":60.17,"t":"2026-10-07T19:15:00Z","v":35147,"vw":60.2369},{"c":60.43,"h":60.46,"l":60.23,"n":1510,"o":60.3,"t":"2026-10-07T19:30:00Z","v":77022,"vw":60.335747},{"c":60.36,"h":60.58,"l":60.305,"n":3226,"o":60.42,"t":"2026-10-07T19:45:00Z","v":188393,"vw":60.427139},{"c":60.36,"h":60.36,"l":60.36,"n":38,"o":60.36,"t":"2026-10-07T20:00:00Z","v":260600,"vw":60.36},{"c":60,"h":60,"l":60,"n":3,"o":60,"t":"2026-10-08T11:00:00Z","v":1054,"vw":60},{"c":59.5,"h":59.5,"l":59.5,"n":21,"o":59.5,"t":"2026-10-08T12:15:00Z","v":301,"vw":59.5},{"c":59.94,"h":59.94,"l":59.52,"n":6,"o":59.52,"t":"2026-10-08T12:45:00Z","v":250,"vw":59.73},{"c":59.89,"h":59.89,"l":59.89,"n":3,"o":59.89,"t":"2026-10-08T13:00:00Z","v":400,"vw":59.89},{"c":60,"h":60,"l":60,"n":8,"o":60,"t":"2026-10-08T13:15:00Z","v":390,"vw":60},{"c":60.44,"h":60.515,"l":59.83,"n":576,"o":59.91,"t":"2026-10-08T13:30:00Z","v":64142,"vw":60.135967},{"c":60.495,"h":60.83,"l":60.195,"n":543,"o":60.41,"t":"2026-10-08T13:45:00Z","v":30196,"vw":60.524066},{"c":60.9675,"h":61.0793,"l":60.485,"n":604,"o":60.495,"t":"2026-10-08T14:00:00Z","v":31471,"vw":60.757199},{"c":60.86,"h":61.05,"l":60.72,"n":653,"o":60.975,"t":"2026-10-08T14:15:00Z","v":38659,"vw":60.892619},{"c":60.455,"h":61.01,"l":60.455,"n":709,"o":60.88,"t":"2026-10-08T14:30:00Z","v":26595,"vw":60.762873},{"c":60.49,"h":60.59,"l":60.34,"n":678,"o":60.48,"t":"2026-10-08T14:45:00Z","v":36736,"vw":60.478898},{"c":59.865,"h":60.505,"l":59.76,"n":980,"o":60.49,"t":"2026-10-08T15:00:00Z","v":91006,"vw":60.114833},{"c":59.86,"h":60,"l":59.67,"n":911,"o":59.86,"t":"2026-10-08T15:15:00Z","v":75664,"vw":59.76391},{"c":59.96,"h":60.01,"l":59.85,"n":472,"o":59.91,"t":"2026-10-08T15:30:00Z","v":16313,"vw":59.940104},{"c":59.91,"h":60.16,"l":59.85,"n":636,"o":60.01,"t":"2026-10-08T15:45:00Z","v":21838,"vw":60.023816},{"c":60.095,"h":60.12,"l":59.94,"n":508,"o":59.96,"t":"2026-10-08T16:00:00Z","v":21857,"vw":60.02189},{"c":60.25,"h":60.63,"l":60.11,"n":743,"o":60.135,"t":"2026-10-08T16:15:00Z","v":30075,"vw":60.352328},{"c":60.17,"h":60.41,"l":60.14,"n":587,"o":60.32,"t":"2026-10-08T16:30:00Z","v":18787,"vw":60.290563},{"c":59.88,"h":60.25,"l":59.59,"n":1598,"o":60.25,"t":"2026-10-08T16:45:00Z","v":188520,"vw":59.759178},{"c":59.85,"h":60.04,"l":59.36,"n":1200,"o":59.885,"t":"2026-10-08T17:00:00Z","v":67302,"vw":59.782343},{"c":59.52,"h":59.83,"l":59.52,"n":573,"o":59.82,"t":"2026-10-08T17:15:00Z","v":23738,"vw":59.689596},{"c":59.63,"h":59.665,"l":59.26,"n":1165,"o":59.595,"t":"2026-10-08T17:30:00Z","v":68940,"vw":59.479741},{"c":59.78,"h":59.84,"l":59.54,"n":704,"o":59.65,"t":"2026-10-08T17:45:00Z","v":30594,"vw":59.709164},{"c":60.13,"h":60.14,"l":59.72,"n":575,"o":59.72,"t":"2026-10-08T18:00:00Z","v":27619,"vw":59.878209},{"c":60.12,"h":60.31,"l":60.12,"n":802,"o":60.145,"t":"2026-10-08T18:15:00Z","v":46587,"vw":60.219042},{"c":59.8,"h":60.13,"l":59.73,"n":568,"o":60.13,"t":"2026-10-08T18:30:00Z","v":22613,"vw":60.009861},{"c":59.965,"h":60.045,"l":59.69,"n":719,"o":59.8,"t":"2026-10-08T18:45:00Z","v":33712,"vw":59.893263},{"c":60.09,"h":60.09,"l":59.92,"n":879,"o":59.965,"t":"2026-10-08T19:00:00Z","v":48866,"vw":59.979932},{"c":60.185,"h":60.34,"l":60.047,"n":907,"o":60.085,"t":"2026-10-08T19:15:00Z","v":37852,"vw":60.17003},{"c":60.215,"h":60.3,"l":60.095,"n":1262,"o":60.22,"t":"2026-10-08T19:30:00Z","v":59698,"vw":60.233089},{"c":60.22,"h":60.5,"l":60.0501,"n":5369,"o":60.215,"t":"2026-10-08T19:45:00Z","v":386731,"vw":60.323732},{"c":60.44,"h":60.44,"l":60.23,"n":39,"o":60.23,"t":"2026-10-08T20:00:00Z","v":339494,"vw":60.230126},{"c":60.43,"h":60.5,"l":60.43,"n":16,"o":60.5,"t":"2026-10-09T12:15:00Z","v":500,"vw":60.450588},{"c":59.87,"h":60.8344,"l":59.87,"n":587,"o":60.68,"t":"2026-10-09T13:30:00Z","v":43706,"vw":60.523738},{"c":60.3701,"h":60.45,"l":59.7601,"n":541,"o":59.89,"t":"2026-10-09T13:45:00Z","v":26157,"vw":60.034142},{"c":60.245,"h":60.73,"l":60.18,"n":674,"o":60.52,"t":"2026-10-09T14:00:00Z","v":37768,"vw":60.560903},{"c":60.3,"h":60.505,"l":60.245,"n":656,"o":60.245,"t":"2026-10-09T14:15:00Z","v":37693,"vw":60.346738},{"c":60.655,"h":60.68,"l":60.3,"n":759,"o":60.315,"t":"2026-10-09T14:30:00Z","v":36983,"vw":60.477216},{"c":60.945,"h":61.22,"l":60.655,"n":758,"o":60.655,"t":"2026-10-09T14:45:00Z","v":43764,"vw":61.00331},{"c":61.05,"h":61.26,"l":60.86,"n":945,"o":60.975,"t":"2026-10-09T15:00:00Z","v":56514,"vw":61.126816},{"c":61,"h":61.28,"l":60.9,"n":974,"o":61.08,"t":"2026-10-09T15:15:00Z","v":53410,"vw":61.102795},{"c":61.015,"h":61.18,"l":60.89,"n":832,"o":61,"t":"2026-10-09T15:30:00Z","v":38717,"vw":61.031711},{"c":60.63,"h":61.16,"l":60.58,"n":1065,"o":61.02,"t":"2026-10-09T15:45:00Z","v":58681,"vw":60.809916},{"c":60.93,"h":60.9799,"l":60.47,"n":614,"o":60.605,"t":"2026-10-09T16:00:00Z","v":32483,"vw":60.68416},{"c":60.73,"h":60.9599,"l":60.48,"n":953,"o":60.93,"t":"2026-10-09T16:15:00Z","v":46667,"vw":60.761923},{"c":60.82,"h":60.9,"l":60.66,"n":612,"o":60.69,"t":"2026-10-09T16:30:00Z","v":31648,"vw":60.749077},{"c":61.03,"h":61.08,"l":60.7701,"n":771,"o":60.82,"t":"2026-10-09T16:45:00Z","v":38827,"vw":60.942977},{"c":60.63,"h":61.1599,"l":60.63,"n":793,"o":61.04,"t":"2026-10-09T17:00:00Z","v":39663,"vw":61.010371},{"c":60.74,"h":60.7525,"l":60.49,"n":717,"o":60.63,"t":"2026-10-09T17:15:00Z","v":40132,"vw":60.660592},{"c":60.97,"h":61.05,"l":60.77,"n":696,"o":60.77,"t":"2026-10-09T17:30:00Z","v":34545,"vw":60.965279},{"c":61.225,"h":61.295,"l":60.96,"n":656,"o":60.96,"t":"2026-10-09T17:45:00Z","v":31652,"vw":61.136535},{"c":61.43,"h":61.5,"l":61.26,"n":839,"o":61.26,"t":"2026-10-09T18:00:00Z","v":48535,"vw":61.391507},{"c":61.115,"h":61.42,"l":61.1,"n":778,"o":61.42,"t":"2026-10-09T18:15:00Z","v":39611,"vw":61.259125},{"c":61.0301,"h":61.12,"l":60.89,"n":648,"o":61.115,"t":"2026-10-09T18:30:00Z","v":28707,"vw":61.019485},{"c":61.1,"h":61.195,"l":61,"n":846,"o":61.0775,"t":"2026-10-09T18:45:00Z","v":47117,"vw":61.105509},{"c":61.03,"h":61.18,"l":61,"n":559,"o":61.08,"t":"2026-10-09T19:00:00Z","v":28084,"vw":61.089621},{"c":61.25,"h":61.32,"l":60.86,"n":1306,"o":61.03,"t":"2026-10-09T19:15:00Z","v":84712,"vw":61.105277},{"c":61.375,"h":61.47,"l":61.24,"n":1808,"o":61.25,"t":"2026-10-09T19:30:00Z","v":123791,"vw":61.356244},{"c":61.35,"h":61.66,"l":61.23,"n":4444,"o":61.41,"t":"2026-10-09T19:45:00Z","v":299710,"vw":61.461184},{"c":61.35,"h":61.35,"l":61.35,"n":47,"o":61.35,"t":"2026-10-09T20:00:00Z","v":250424,"vw":61.35},{"c":60.95,"h":60.95,"l":60.85,"n":2,"o":60.85,"t":"2026-10-12T08:00:00Z","v":200,"vw":60.9},{"c":61.37,"h":61.37,"l":61.37,"n":6,"o":61.37,"t":"2026-10-12T11:00:00Z","v":275,"vw":61.37},{"c":60.9127,"h":60.9127,"l":60.9127,"n":1,"o":60.9127,"t":"2026-10-12T13:00:00Z","v":128,"vw":60.9127},{"c":60.9332,"h":61.2,"l":60.9332,"n":4,"o":61.2,"t":"2026-10-12T13:15:00Z","v":223,"vw":61.0666},{"c":60.68,"h":61.21,"l":60.35,"n":544,"o":61.21,"t":"2026-10-12T13:30:00Z","v":62064,"vw":60.778205},{"c":61.11,"h":61.21,"l":60.675,"n":411,"o":60.675,"t":"2026-10-12T13:45:00Z","v":23623,"vw":60.889957},{"c":61.16,"h":61.17,"l":60.6163,"n":615,"o":61.14,"t":"2026-10-12T14:00:00Z","v":28141,"vw":60.913341},{"c":61.42,"h":61.44,"l":60.8301,"n":599,"o":61.01,"t":"2026-10-12T14:15:00Z","v":30901,"vw":61.178087},{"c":61.24,"h":61.4795,"l":61.125,"n":630,"o":61.45,"t":"2026-10-12T14:30:00Z","v":37840,"vw":61.294336},{"c":61.2,"h":61.3,"l":60.9501,"n":372,"o":61.18,"t":"2026-10-12T14:45:00Z","v":17173,"vw":61.209167},{"c":60.69,"h":61.25,"l":60.69,"n":643,"o":61.25,"t":"2026-10-12T15:00:00Z","v":49243,"vw":60.892242},{"c":60.98,"h":61.04,"l":60.73,"n":491,"o":60.73,"t":"2026-10-12T15:15:00Z","v":28125,"vw":60.945058},{"c":60.94,"h":61.235,"l":60.9,"n":733,"o":60.98,"t":"2026-10-12T15:30:00Z","v":58593,"vw":60.983245},{"c":61,"h":61.03,"l":60.955,"n":447,"o":60.9713,"t":"2026-10-12T15:45:00Z","v":25781,"vw":60.989036},{"c":61.08,"h":61.1,"l":60.975,"n":566,"o":60.985,"t":"2026-10-12T16:00:00Z","v":51739,"vw":61.026142},{"c":61.185,"h":61.24,"l":61.05,"n":1892,"o":61.07,"t":"2026-10-12T16:15:00Z","v":108479,"vw":61.150932},{"c":61.025,"h":61.24,"l":61.02,"n":1191,"o":61.185,"t":"2026-10-12T16:30:00Z","v":69377,"vw":61.134144},{"c":61.13,"h":61.18,"l":60.92,"n":821,"o":61.04,"t":"2026-10-12T16:45:00Z","v":55018,"vw":61.034209},{"c":61.265,"h":61.335,"l":61.065,"n":525,"o":61.16,"t":"2026-10-12T17:00:00Z","v":23007,"vw":61.214593},{"c":61.25,"h":61.47,"l":61.25,"n":960,"o":61.25,"t":"2026-10-12T17:15:00Z","v":67640,"vw":61.310194},{"c":60.81,"h":61.3,"l":60.805,"n":821,"o":61.25,"t":"2026-10-12T17:30:00Z","v":58381,"vw":61.169246},{"c":60.78,"h":60.9,"l":60.6815,"n":586,"o":60.81,"t":"2026-10-12T17:45:00Z","v":26214,"vw":60.797994},{"c":60.67,"h":60.88,"l":60.6,"n":456,"o":60.78,"t":"2026-10-12T18:00:00Z","v":24295,"vw":60.812652},{"c":60.51,"h":60.74,"l":60.5,"n":537,"o":60.66,"t":"2026-10-12T18:15:00Z","v":32089,"vw":60.654732},{"c":60.26,"h":60.71,"l":60.12,"n":618,"o":60.53,"t":"2026-10-12T18:30:00Z","v":59734,"vw":60.495326},{"c":60.1,"h":60.3,"l":60.05,"n":528,"o":60.26,"t":"2026-10-12T18:45:00Z","v":27080,"vw":60.183895},{"c":60.44,"h":60.45,"l":60.125,"n":710,"o":60.14,"t":"2026-10-12T19:00:00Z","v":31914,"vw":60.283465},{"c":60.605,"h":60.67,"l":60.375,"n":807,"o":60.445,"t":"2026-10-12T19:15:00Z","v":40186,"vw":60.568822},{"c":60.765,"h":60.825,"l":60.56,"n":1212,"o":60.62,"t":"2026-10-12T19:30:00Z","v":63734,"vw":60.702512},{"c":60.71,"h":60.83,"l":60.65,"n":2804,"o":60.765,"t":"2026-10-12T19:45:00Z","v":169568,"vw":60.73997},{"c":60.83,"h":60.84,"l":60.66,"n":51,"o":60.71,"t":"2026-10-12T20:00:00Z","v":205956,"vw":60.710282},{"c":61.77,"h":61.77,"l":61.77,"n":1,"o":61.77,"t":"2026-10-12T23:15:00Z","v":100,"vw":61.77},{"c":60.71,"h":60.71,"l":60.71,"n":7,"o":60.71,"t":"2026-10-13T11:00:00Z","v":296,"vw":60.71},{"c":59.31,"h":59.31,"l":59.31,"n":1,"o":59.31,"t":"2026-10-13T12:15:00Z","v":200,"vw":59.31},{"c":60.66,"h":60.66,"l":59.7005,"n":348,"o":60.44,"t":"2026-10-13T13:30:00Z","v":19651,"vw":60.371054},{"c":60.0179,"h":60.705,"l":59.995,"n":265,"o":60.705,"t":"2026-10-13T13:45:00Z","v":8224,"vw":60.1805},{"c":60.025,"h":60.07,"l":59.72,"n":941,"o":60.01,"t":"2026-10-13T14:00:00Z","v":77603,"vw":59.895468},{"c":59.8,"h":60.11,"l":59.68,"n":313,"o":60.02,"t":"2026-10-13T14:15:00Z","v":21821,"vw":59.852002},{"c":59.62,"h":59.9,"l":59.615,"n":386,"o":59.88,"t":"2026-10-13T14:30:00Z","v":19136,"vw":59.777828},{"c":59.855,"h":60.01,"l":59.71,"n":406,"o":59.78,"t":"2026-10-13T14:45:00Z","v":15938,"vw":59.861405},{"c":59.83,"h":59.93,"l":59.79,"n":505,"o":59.85,"t":"2026-10-13T15:00:00Z","v":24403,"vw":59.858187},{"c":59.6201,"h":59.83,"l":59.6201,"n":598,"o":59.81,"t":"2026-10-13T15:15:00Z","v":24305,"vw":59.759554},{"c":59.34,"h":59.68,"l":59.24,"n":678,"o":59.62,"t":"2026-10-13T15:30:00Z","v":25156,"vw":59.546261},{"c":59.49,"h":59.66,"l":59.34,"n":554,"o":59.36,"t":"2026-10-13T15:45:00Z","v":17197,"vw":59.480059},{"c":59.67,"h":59.825,"l":59.46,"n":422,"o":59.46,"t":"2026-10-13T16:00:00Z","v":19068,"vw":59.64384},{"c":59.99,"h":59.99,"l":59.715,"n":452,"o":59.715,"t":"2026-10-13T16:15:00Z","v":14281,"vw":59.822546},{"c":59.99,"h":60.119,"l":59.8901,"n":419,"o":59.945,"t":"2026-10-13T16:30:00Z","v":18616,"vw":59.998255},{"c":60.02,"h":60.07,"l":59.9675,"n":388,"o":60,"t":"2026-10-13T16:45:00Z","v":19347,"vw":60.030576},{"c":60.1,"h":60.185,"l":59.96,"n":434,"o":59.995,"t":"2026-10-13T17:00:00Z","v":18668,"vw":60.035873},{"c":60.43,"h":60.5091,"l":60.11,"n":434,"o":60.124,"t":"2026-10-13T17:15:00Z","v":16955,"vw":60.235154},{"c":60.525,"h":60.57,"l":60.41,"n":379,"o":60.42,"t":"2026-10-13T17:30:00Z","v":12351,"vw":60.510576},{"c":60.785,"h":60.81,"l":60.49,"n":1147,"o":60.525,"t":"2026-10-13T17:45:00Z","v":63025,"vw":60.642234},{"c":61.0801,"h":61.25,"l":60.79,"n":669,"o":60.79,"t":"2026-10-13T18:00:00Z","v":25333,"vw":61.024511},{"c":61.11,"h":61.23,"l":60.97,"n":1095,"o":61.155,"t":"2026-10-13T18:15:00Z","v":79960,"vw":61.114266},{"c":61.13,"h":61.315,"l":60.97,"n":850,"o":61.11,"t":"2026-10-13T18:30:00Z","v":70772,"vw":61.141253},{"c":61.18,"h":61.2148,"l":60.975,"n":653,"o":61.15,"t":"2026-10-13T18:45:00Z","v":42690,"vw":61.127706},{"c":61.32,"h":61.66,"l":61.18,"n":1638,"o":61.18,"t":"2026-10-13T19:00:00Z","v":126972,"vw":61.407088},{"c":61.3,"h":61.53,"l":61.29,"n":1344,"o":61.325,"t":"2026-10-13T19:15:00Z","v":96075,"vw":61.416152},{"c":61.335,"h":61.53,"l":61.2714,"n":1784,"o":61.31,"t":"2026-10-13T19:30:00Z","v":101439,"vw":61.41258},{"c":60.93,"h":61.445,"l":60.91,"n":3747,"o":61.345,"t":"2026-10-13T19:45:00Z","v":239409,"vw":61.11659},{"c":60.91,"h":60.91,"l":60.91,"n":38,"o":60.91,"t":"2026-10-13T20:00:00Z","v":292880,"vw":60.91},{"c":60.7021,"h":60.7021,"l":60.7021,"n":1,"o":60.7021,"t":"2026-10-13T20:15:00Z","v":100,"vw":60.7021},{"c":61.8559,"h":61.8559,"l":61.8559,"n":1,"o":61.8559,"t":"2026-10-13T21:45:00Z","v":160,"vw":61.8559},{"c":60.95,"h":60.96,"l":60.95,"n":3,"o":60.96,"t":"2026-10-13T22:45:00Z","v":275,"vw":60.955},{"c":60.62,"h":60.62,"l":60.62,"n":1,"o":60.62,"t":"2026-10-14T11:00:00Z","v":174,"vw":60.62},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-14T13:00:00Z","v":150,"vw":61.4},{"c":60.18,"h":60.18,"l":60.18,"n":1,"o":60.18,"t":"2026-10-14T13:15:00Z","v":1500,"vw":60.18},{"c":60.4,"h":60.66,"l":59.6,"n":468,"o":60.02,"t":"2026-10-14T13:30:00Z","v":44125,"vw":60.141685},{"c":60.67,"h":60.84,"l":60.35,"n":720,"o":60.4,"t":"2026-10-14T13:45:00Z","v":76551,"vw":60.569894},{"c":60.66,"h":60.98,"l":60.36,"n":843,"o":60.57,"t":"2026-10-14T14:00:00Z","v":88261,"vw":60.471437},{"c":60.31,"h":60.79,"l":60.27,"n":875,"o":60.7,"t":"2026-10-14T14:15:00Z","v":77814,"vw":60.509106},{"c":60.57,"h":60.63,"l":60.305,"n":562,"o":60.34,"t":"2026-10-14T14:30:00Z","v":19915,"vw":60.468477},{"c":60.67,"h":60.81,"l":60.26,"n":560,"o":60.505,"t":"2026-10-14T14:45:00Z","v":26010,"vw":60.487081},{"c":60.39,"h":60.69,"l":60.38,"n":1811,"o":60.67,"t":"2026-10-14T15:00:00Z","v":136494,"vw":60.549686},{"c":60.06,"h":60.5,"l":59.95,"n":579,"o":60.5,"t":"2026-10-14T15:15:00Z","v":25711,"vw":60.133197},{"c":59.83,"h":60.13,"l":59.38,"n":813,"o":60.13,"t":"2026-10-14T15:30:00Z","v":65933,"vw":59.854955},{"c":59.8875,"h":59.97,"l":59.771,"n":681,"o":59.84,"t":"2026-10-14T15:45:00Z","v":50506,"vw":59.844192},{"c":59.7144,"h":60.1925,"l":59.5827,"n":691,"o":60,"t":"2026-10-14T16:00:00Z","v":41446,"vw":59.972032},{"c":59.47,"h":59.78,"l":59.33,"n":506,"o":59.78,"t":"2026-10-14T16:15:00Z","v":32548,"vw":59.548722},{"c":59.92,"h":59.95,"l":59.5,"n":499,"o":59.5,"t":"2026-10-14T16:30:00Z","v":25437,"vw":59.695405},{"c":60.14,"h":60.205,"l":59.92,"n":659,"o":59.92,"t":"2026-10-14T16:45:00Z","v":36669,"vw":60.076762},{"c":60.05,"h":60.41,"l":60.05,"n":1564,"o":60.115,"t":"2026-10-14T17:00:00Z","v":146414,"vw":60.358907},{"c":59.7025,"h":60.14,"l":59.6925,"n":1236,"o":60.05,"t":"2026-10-14T17:15:00Z","v":90621,"vw":59.920035},{"c":59.585,"h":59.85,"l":59.4501,"n":856,"o":59.725,"t":"2026-10-14T17:30:00Z","v":41272,"vw":59.636043},{"c":59.405,"h":59.73,"l":59.17,"n":850,"o":59.66,"t":"2026-10-14T17:45:00Z","v":66837,"vw":59.508206},{"c":59.44,"h":59.49,"l":59.28,"n":891,"o":59.405,"t":"2026-10-14T18:00:00Z","v":65042,"vw":59.420713},{"c":59.75,"h":59.795,"l":59.48,"n":911,"o":59.48,"t":"2026-10-14T18:15:00Z","v":44723,"vw":59.561775},{"c":59.975,"h":60.07,"l":59.6992,"n":2094,"o":59.77,"t":"2026-10-14T18:30:00Z","v":164605,"vw":59.933197},{"c":60.155,"h":60.18,"l":59.92,"n":1099,"o":59.975,"t":"2026-10-14T18:45:00Z","v":69186,"vw":60.056566},{"c":59.82,"h":60.155,"l":59.79,"n":2482,"o":60.155,"t":"2026-10-14T19:00:00Z","v":170708,"vw":59.91035},{"c":60.3,"h":60.54,"l":59.7901,"n":2001,"o":59.7901,"t":"2026-10-14T19:15:00Z","v":115484,"vw":60.239729},{"c":60.39,"h":60.51,"l":60.24,"n":2874,"o":60.3,"t":"2026-10-14T19:30:00Z","v":183088,"vw":60.402653},{"c":60.15,"h":60.48,"l":60.06,"n":6401,"o":60.38,"t":"2026-10-14T19:45:00Z","v":452904,"vw":60.239222},{"c":60.13,"h":60.13,"l":60.13,"n":43,"o":60.13,"t":"2026-10-14T20:00:00Z","v":288713,"vw":60.13},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-14T21:30:00Z","v":100,"vw":59},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-14T22:15:00Z","v":250,"vw":59.75},{"c":58.9888,"h":58.9888,"l":58.9888,"n":2,"o":58.9888,"t":"2026-10-14T22:30:00Z","v":191,"vw":58.9888},{"c":59.81,"h":59.81,"l":59.81,"n":5,"o":59.81,"t":"2026-10-15T08:00:00Z","v":199,"vw":59.81},{"c":59.49,"h":59.49,"l":59.48,"n":4,"o":59.48,"t":"2026-10-15T10:30:00Z","v":1050,"vw":59.487982},{"c":59.08,"h":59.08,"l":59.08,"n":9,"o":59.08,"t":"2026-10-15T11:00:00Z","v":602,"vw":59.08},{"c":58.7379,"h":59,"l":58.7379,"n":4,"o":59,"t":"2026-10-15T12:00:00Z","v":371,"vw":58.929162},{"c":58.6825,"h":58.6825,"l":58.6825,"n":1,"o":58.6825,"t":"2026-10-15T12:15:00Z","v":100,"vw":58.6825},{"c":58.76,"h":58.76,"l":58.76,"n":3,"o":58.76,"t":"2026-10-15T12:45:00Z","v":219,"vw":58.76},{"c":58.6,"h":58.6,"l":58.6,"n":12,"o":58.6,"t":"2026-10-15T13:15:00Z","v":1302,"vw":58.6},{"c":58.64,"h":59.055,"l":57,"n":1089,"o":58.96,"t":"2026-10-15T13:30:00Z","v":102053,"vw":58.067531},{"c":57.98,"h":58.55,"l":57.67,"n":790,"o":58.39,"t":"2026-10-15T13:45:00Z","v":45272,"vw":58.06463},{"c":58.305,"h":58.84,"l":57.985,"n":1452,"o":57.985,"t":"2026-10-15T14:00:00Z","v":92648,"vw":58.521593},{"c":58.175,"h":58.63,"l":58.03,"n":1104,"o":58.31,"t":"2026-10-15T14:15:00Z","v":81209,"vw":58.301078},{"c":58.93,"h":59.15,"l":58.08,"n":1038,"o":58.175,"t":"2026-10-15T14:30:00Z","v":59264,"vw":58.609294},{"c":59.51,"h":59.51,"l":58.89,"n":1047,"o":58.99,"t":"2026-10-15T14:45:00Z","v":73968,"vw":59.136369},{"c":59.71,"h":59.7827,"l":59.22,"n":1407,"o":59.41,"t":"2026-10-15T15:00:00Z","v":96081,"vw":59.455266},{"c":59.56,"h":59.98,"l":59.52,"n":872,"o":59.62,"t":"2026-10-15T15:15:00Z","v":35614,"vw":59.806343},{"c":59.4,"h":59.66,"l":59.3175,"n":789,"o":59.65,"t":"2026-10-15T15:30:00Z","v":43669,"vw":59.53131},{"c":59.07,"h":59.46,"l":59,"n":1024,"o":59.33,"t":"2026-10-15T15:45:00Z","v":50448,"vw":59.327578},{"c":59.06,"h":59.24,"l":58.82,"n":1145,"o":59.065,"t":"2026-10-15T16:00:00Z","v":72325,"vw":58.963453},{"c":59.42,"h":59.47,"l":59.06,"n":844,"o":59.1104,"t":"2026-10-15T16:15:00Z","v":94808,"vw":59.227203},{"c":59.31,"h":59.47,"l":59.12,"n":654,"o":59.47,"t":"2026-10-15T16:30:00Z","v":31211,"vw":59.251313},{"c":59.14,"h":59.36,"l":58.79,"n":784,"o":59.34,"t":"2026-10-15T16:45:00Z","v":54532,"vw":59.006013},{"c":59.16,"h":59.25,"l":58.92,"n":978,"o":59.21,"t":"2026-10-15T17:00:00Z","v":97038,"vw":59.106875},{"c":59.15,"h":59.35,"l":59.11,"n":606,"o":59.19,"t":"2026-10-15T17:15:00Z","v":43332,"vw":59.218431},{"c":59.49,"h":59.5,"l":58.85,"n":1045,"o":59.14,"t":"2026-10-15T17:30:00Z","v":87159,"vw":59.01017},{"c":59.48,"h":59.49,"l":59.28,"n":652,"o":59.385,"t":"2026-10-15T17:45:00Z","v":43849,"vw":59.341342},{"c":59.125,"h":59.48,"l":59.125,"n":675,"o":59.44,"t":"2026-10-15T18:00:00Z","v":56338,"vw":59.312371},{"c":59.58,"h":59.59,"l":59.12,"n":698,"o":59.12,"t":"2026-10-15T18:15:00Z","v":42634,"vw":59.423038},{"c":59.4,"h":59.56,"l":59.2,"n":1034,"o":59.56,"t":"2026-10-15T18:30:00Z","v":84279,"vw":59.423001},{"c":59.68,"h":59.69,"l":59.2401,"n":901,"o":59.34,"t":"2026-10-15T18:45:00Z","v":102323,"vw":59.42837},{"c":59.79,"h":59.92,"l":59.5852,"n":911,"o":59.64,"t":"2026-10-15T19:00:00Z","v":53739,"vw":59.774282},{"c":59.75,"h":60.05,"l":59.75,"n":1411,"o":59.79,"t":"2026-10-15T19:15:00Z","v":99799,"vw":59.927634},{"c":59.98,"h":60.18,"l":59.78,"n":1338,"o":59.78,"t":"2026-10-15T19:30:00Z","v":67991,"vw":60.031661},{"c":59.91,"h":60.19,"l":59.73,"n":4325,"o":59.95,"t":"2026-10-15T19:45:00Z","v":385414,"vw":59.971363},{"c":59.92,"h":59.92,"l":59.92,"n":34,"o":59.92,"t":"2026-10-15T20:00:00Z","v":177927,"vw":59.92},{"c":59.3,"h":59.91,"l":58.7,"n":690,"o":59.55,"t":"2026-10-16T13:30:00Z","v":65610,"vw":59.169625},{"c":59.575,"h":59.68,"l":59.36,"n":477,"o":59.43,"t":"2026-10-16T13:45:00Z","v":21063,"vw":59.535592},{"c":59.96,"h":60,"l":59.625,"n":563,"o":59.66,"t":"2026-10-16T14:00:00Z","v":28132,"vw":59.82457},{"c":60.155,"h":60.34,"l":59.96,"n":563,"o":59.97,"t":"2026-10-16T14:15:00Z","v":30505,"vw":60.131298},{"c":59.97,"h":60.645,"l":59.93,"n":830,"o":60.12,"t":"2026-10-16T14:30:00Z","v":83472,"vw":60.418147},{"c":60.19,"h":60.2,"l":59.74,"n":535,"o":60.0577,"t":"2026-10-16T14:45:00Z","v":30225,"vw":59.9577},{"c":59.84,"h":60.215,"l":59.7395,"n":838,"o":60.215,"t":"2026-10-16T15:00:00Z","v":51374,"vw":59.954183},{"c":59.865,"h":59.93,"l":59.695,"n":571,"o":59.83,"t":"2026-10-16T15:15:00Z","v":21839,"vw":59.83871},{"c":60.01,"h":60.11,"l":59.81,"n":872,"o":59.865,"t":"2026-10-16T15:30:00Z","v":60039,"vw":59.963621},{"c":60.49,"h":60.54,"l":60,"n":1021,"o":60.025,"t":"2026-10-16T15:45:00Z","v":56024,"vw":60.331661},{"c":60.315,"h":60.515,"l":59.955,"n":1906,"o":60.515,"t":"2026-10-16T16:00:00Z","v":247294,"vw":60.21521},{"c":60.21,"h":60.46,"l":60.1401,"n":557,"o":60.39,"t":"2026-10-16T16:15:00Z","v":22216,"vw":60.290884},{"c":60.02,"h":60.24,"l":59.91,"n":581,"o":60.155,"t":"2026-10-16T16:30:00Z","v":24886,"vw":60.112437},{"c":59.92,"h":60.13,"l":59.865,"n":341,"o":59.995,"t":"2026-10-16T16:45:00Z","v":11170,"vw":59.982507},{"c":59.64,"h":59.92,"l":59.45,"n":405,"o":59.915,"t":"2026-10-16T17:00:00Z","v":11951,"vw":59.639131},{"c":59.82,"h":59.86,"l":59.62,"n":499,"o":59.635,"t":"2026-10-16T17:15:00Z","v":29806,"vw":59.713292},{"c":59.85,"h":59.95,"l":59.74,"n":456,"o":59.745,"t":"2026-10-16T17:30:00Z","v":16199,"vw":59.823982},{"c":59.865,"h":59.96,"l":59.7056,"n":601,"o":59.875,"t":"2026-10-16T17:45:00Z","v":29242,"vw":59.829458},{"c":59.65,"h":59.91,"l":59.645,"n":1829,"o":59.86,"t":"2026-10-16T18:00:00Z","v":144761,"vw":59.788729},{"c":59.69,"h":59.7699,"l":59.5525,"n":634,"o":59.705,"t":"2026-10-16T18:15:00Z","v":36578,"vw":59.659002},{"c":59.725,"h":59.74,"l":59.54,"n":633,"o":59.685,"t":"2026-10-16T18:30:00Z","v":29003,"vw":59.636377},{"c":59.64,"h":59.775,"l":59.55,"n":783,"o":59.735,"t":"2026-10-16T18:45:00Z","v":64354,"vw":59.666478},{"c":59.64,"h":59.665,"l":59.3186,"n":838,"o":59.65,"t":"2026-10-16T19:00:00Z","v":44055,"vw":59.540126},{"c":59.59,"h":59.7089,"l":59.485,"n":943,"o":59.68,"t":"2026-10-16T19:15:00Z","v":50166,"vw":59.581409},{"c":59.47,"h":59.71,"l":59.44,"n":1731,"o":59.595,"t":"2026-10-16T19:30:00Z","v":89288,"vw":59.576182},{"c":59.26,"h":59.67,"l":59.195,"n":4507,"o":59.49,"t":"2026-10-16T19:45:00Z","v":310170,"vw":59.324303},{"c":59.25,"h":59.25,"l":59.25,"n":44,"o":59.25,"t":"2026-10-16T20:00:00Z","v":148601,"vw":59.25},{"c":59.9,"h":59.9,"l":59.4,"n":5,"o":59.4,"t":"2026-10-16T20:15:00Z","v":400,"vw":59.7},{"c":59.34,"h":59.34,"l":59.34,"n":2,"o":59.34,"t":"2026-10-16T21:45:00Z","v":200,"vw":59.34},{"c":59.29,"h":59.29,"l":59.29,"n":1,"o":59.29,"t":"2026-10-16T22:45:00Z","v":150,"vw":59.29},{"c":58.8,"h":59.29,"l":58.8,"n":4,"o":59.29,"t":"2026-10-16T23:15:00Z","v":2252,"vw":59.203908},{"c":59.89,"h":59.89,"l":59.89,"n":5,"o":59.89,"t":"2026-10-19T10:30:00Z","v":1026,"vw":59.89},{"c":60.6,"h":60.6,"l":60.43,"n":5,"o":60.43,"t":"2026-10-19T12:30:00Z","v":250,"vw":60.515},{"c":60.09,"h":60.09,"l":60.09,"n":2,"o":60.09,"t":"2026-10-19T12:45:00Z","v":484,"vw":60.09},{"c":60.1,"h":60.1,"l":60.1,"n":2,"o":60.1,"t":"2026-10-19T13:00:00Z","v":844,"vw":60.1},{"c":60.02,"h":60.4,"l":59.48,"n":523,"o":59.6,"t":"2026-10-19T13:30:00Z","v":40613,"vw":59.830439},{"c":59.99,"h":60.14,"l":59.66,"n":668,"o":60.02,"t":"2026-10-19T13:45:00Z","v":41004,"vw":59.956867},{"c":60.055,"h":60.14,"l":59.92,"n":893,"o":59.93,"t":"2026-10-19T14:00:00Z","v":83114,"vw":60.005253},{"c":60.39,"h":60.5,"l":60.24,"n":599,"o":60.24,"t":"2026-10-19T14:15:00Z","v":26854,"vw":60.353385},{"c":60.18,"h":60.405,"l":59.905,"n":897,"o":60.405,"t":"2026-10-19T14:30:00Z","v":45503,"vw":60.114212},{"c":60.49,"h":60.51,"l":60.19,"n":652,"o":60.19,"t":"2026-10-19T14:45:00Z","v":26551,"vw":60.354583},{"c":60.55,"h":60.66,"l":60.475,"n":539,"o":60.49,"t":"2026-10-19T15:00:00Z","v":16019,"vw":60.550796},{"c":60.83,"h":60.91,"l":60.435,"n":744,"o":60.535,"t":"2026-10-19T15:15:00Z","v":26325,"vw":60.693491},{"c":60.81,"h":60.84,"l":60.57,"n":588,"o":60.82,"t":"2026-10-19T15:30:00Z","v":26022,"vw":60.715409},{"c":60.8025,"h":60.97,"l":60.78,"n":708,"o":60.83,"t":"2026-10-19T15:45:00Z","v":26904,"vw":60.860049},{"c":60.52,"h":60.82,"l":60.3829,"n":454,"o":60.82,"t":"2026-10-19T16:00:00Z","v":20841,"vw":60.594237},{"c":60.49,"h":60.575,"l":60.3825,"n":543,"o":60.57,"t":"2026-10-19T16:15:00Z","v":34400,"vw":60.4802},{"c":60.43,"h":60.485,"l":60.385,"n":428,"o":60.435,"t":"2026-10-19T16:30:00Z","v":20756,"vw":60.431564},{"c":60.24,"h":60.45,"l":60.24,"n":667,"o":60.43,"t":"2026-10-19T16:45:00Z","v":38771,"vw":60.37727},{"c":60.11,"h":60.28,"l":59.96,"n":765,"o":60.245,"t":"2026-10-19T17:00:00Z","v":47739,"vw":60.180032},{"c":60.54,"h":60.625,"l":60.16,"n":857,"o":60.165,"t":"2026-10-19T17:15:00Z","v":49581,"vw":60.409267},{"c":60.435,"h":60.56,"l":60.33,"n":645,"o":60.515,"t":"2026-10-19T17:30:00Z","v":32480,"vw":60.449242},{"c":60.21,"h":60.435,"l":60.16,"n":668,"o":60.435,"t":"2026-10-19T17:45:00Z","v":31393,"vw":60.300487},{"c":60.27,"h":60.33,"l":60.205,"n":345,"o":60.26,"t":"2026-10-19T18:00:00Z","v":14729,"vw":60.255118},{"c":60.06,"h":60.33,"l":60,"n":694,"o":60.255,"t":"2026-10-19T18:15:00Z","v":27666,"vw":60.225081},{"c":60.195,"h":60.195,"l":59.86,"n":1642,"o":60.07,"t":"2026-10-19T18:30:00Z","v":123682,"vw":60.031734},{"c":60.32,"h":60.43,"l":60.195,"n":1264,"o":60.24,"t":"2026-10-19T18:45:00Z","v":80352,"vw":60.277605},{"c":60.23,"h":60.425,"l":60.065,"n":1687,"o":60.32,"t":"2026-10-19T19:00:00Z","v":105914,"vw":60.23799},{"c":60.55,"h":60.5864,"l":60.235,"n":1721,"o":60.235,"t":"2026-10-19T19:15:00Z","v":99307,"vw":60.425282},{"c":60.44,"h":60.78,"l":60.3918,"n":2557,"o":60.56,"t":"2026-10-19T19:30:00Z","v":173012,"vw":60.646727},{"c":60.49,"h":60.62,"l":60.36,"n":4399,"o":60.44,"t":"2026-10-19T19:45:00Z","v":250576,"vw":60.507444},{"c":60.46,"h":60.47,"l":60.46,"n":64,"o":60.47,"t":"2026-10-19T20:00:00Z","v":188547,"vw":60.469988},{"c":61.23,"h":61.23,"l":61.01,"n":58,"o":61.08,"t":"2026-10-20T08:00:00Z","v":1591,"vw":61.097017},{"c":62.06,"h":62.06,"l":61.8,"n":50,"o":61.8,"t":"2026-10-20T10:00:00Z","v":2592,"vw":61.954795},{"c":62.45,"h":62.45,"l":62.45,"n":1,"o":62.45,"t":"2026-10-20T10:15:00Z","v":100,"vw":62.45},{"c":62.51,"h":62.95,"l":62.51,"n":4,"o":62.95,"t":"2026-10-20T10:30:00Z","v":732,"vw":62.769836},{"c":62.4,"h":62.4,"l":62.03,"n":19,"o":62.03,"t":"2026-10-20T11:00:00Z","v":650,"vw":62.261667},{"c":62.41,"h":62.7,"l":62.38,"n":36,"o":62.38,"t":"2026-10-20T11:15:00Z","v":1934,"vw":62.558333},{"c":62.23,"h":62.23,"l":62.23,"n":4,"o":62.23,"t":"2026-10-20T11:30:00Z","v":280,"vw":62.23},{"c":62.3,"h":62.3,"l":62.2,"n":32,"o":62.2,"t":"2026-10-20T11:45:00Z","v":1487,"vw":62.241941},{"c":62.66,"h":62.9279,"l":62.2563,"n":56,"o":62.3,"t":"2026-10-20T12:00:00Z","v":2725,"vw":62.454756},{"c":62.85,"h":62.85,"l":62.85,"n":2,"o":62.85,"t":"2026-10-20T12:15:00Z","v":701,"vw":62.85},{"c":62.75,"h":62.88,"l":62.72,"n":7,"o":62.72,"t":"2026-10-20T12:45:00Z","v":3000,"vw":62.763115},{"c":62.7157,"h":62.75,"l":62.62,"n":36,"o":62.74,"t":"2026-10-20T13:00:00Z","v":4178,"vw":62.695972},{"c":62,"h":62.74,"l":61.8,"n":280,"o":62.7,"t":"2026-10-20T13:15:00Z","v":37053,"vw":62.251033},{"c":61.005,"h":62.05,"l":60.43,"n":2793,"o":61.8,"t":"2026-10-20T13:30:00Z","v":282243,"vw":61.383688},{"c":61.87,"h":61.9,"l":60.81,"n":2251,"o":60.85,"t":"2026-10-20T13:45:00Z","v":221758,"vw":61.388513},{"c":62.18,"h":62.41,"l":61.6,"n":5094,"o":61.845,"t":"2026-10-20T14:00:00Z","v":595336,"vw":62.147118},{"c":63.31,"h":63.4254,"l":62.18,"n":3488,"o":62.28,"t":"2026-10-20T14:15:00Z","v":321928,"vw":62.814596},{"c":63.07,"h":63.405,"l":62.72,"n":2286,"o":63.32,"t":"2026-10-20T14:30:00Z","v":164277,"vw":63.062307},{"c":63.21,"h":63.39,"l":63.04,"n":2174,"o":63.04,"t":"2026-10-20T14:45:00Z","v":130045,"vw":63.239802},{"c":62.79,"h":63.3459,"l":62.68,"n":2551,"o":63.18,"t":"2026-10-20T15:00:00Z","v":169044,"vw":63.102371},{"c":63.08,"h":63.36,"l":62.6,"n":2045,"o":62.86,"t":"2026-10-20T15:15:00Z","v":185980,"vw":63.095879},{"c":63.23,"h":63.24,"l":62.82,"n":1331,"o":63.08,"t":"2026-10-20T15:30:00Z","v":93774,"vw":62.995688},{"c":63.2555,"h":63.34,"l":62.97,"n":1197,"o":63.19,"t":"2026-10-20T15:45:00Z","v":63992,"vw":63.17017},{"c":62.68,"h":63.16,"l":62.58,"n":1025,"o":63.13,"t":"2026-10-20T16:00:00Z","v":55040,"vw":62.853399},{"c":62.935,"h":63.06,"l":62.4301,"n":1229,"o":62.77,"t":"2026-10-20T16:15:00Z","v":67472,"vw":62.710181},{"c":62.81,"h":62.97,"l":62.7,"n":1003,"o":62.8501,"t":"2026-10-20T16:30:00Z","v":42446,"vw":62.845854},{"c":62.27,"h":62.83,"l":62.27,"n":848,"o":62.775,"t":"2026-10-20T16:45:00Z","v":38457,"vw":62.538058},{"c":62.3,"h":62.44,"l":62.195,"n":1195,"o":62.34,"t":"2026-10-20T17:00:00Z","v":64367,"vw":62.330561},{"c":62.4466,"h":62.5,"l":62.25,"n":1299,"o":62.295,"t":"2026-10-20T17:15:00Z","v":81229,"vw":62.373576},{"c":62.4,"h":62.505,"l":62.31,"n":853,"o":62.44,"t":"2026-10-20T17:30:00Z","v":43623,"vw":62.405447},{"c":62.55,"h":62.57,"l":62.35,"n":970,"o":62.4,"t":"2026-10-20T17:45:00Z","v":46468,"vw":62.447285},{"c":62.3995,"h":62.63,"l":62.355,"n":1068,"o":62.57,"t":"2026-10-20T18:00:00Z","v":41207,"vw":62.482422},{"c":62.34,"h":62.57,"l":62.201,"n":1009,"o":62.38,"t":"2026-10-20T18:15:00Z","v":46822,"vw":62.42384},{"c":62.4,"h":62.55,"l":62.14,"n":1080,"o":62.305,"t":"2026-10-20T18:30:00Z","v":53069,"vw":62.275424},{"c":62.69,"h":62.77,"l":62.4393,"n":1283,"o":62.44,"t":"2026-10-20T18:45:00Z","v":65368,"vw":62.627502},{"c":62.59,"h":62.84,"l":62.59,"n":1246,"o":62.69,"t":"2026-10-20T19:00:00Z","v":63428,"vw":62.720715},{"c":62.52,"h":62.69,"l":62.44,"n":1637,"o":62.595,"t":"2026-10-20T19:15:00Z","v":86683,"vw":62.573105},{"c":62.6,"h":62.7,"l":62.33,"n":2270,"o":62.52,"t":"2026-10-20T19:30:00Z","v":116007,"vw":62.486966},{"c":63.08,"h":63.31,"l":62.58,"n":9014,"o":62.58,"t":"2026-10-20T19:45:00Z","v":764062,"vw":63.057203},{"c":63.06,"h":63.06,"l":63.06,"n":60,"o":63.06,"t":"2026-10-20T20:00:00Z","v":259153,"vw":63.06},{"c":63.4196,"h":63.4196,"l":63.4196,"n":2,"o":63.4196,"t":"2026-10-20T20:45:00Z","v":440,"vw":63.4196},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-20T21:00:00Z","v":170,"vw":63},{"c":63.1138,"h":63.1138,"l":63.1138,"n":1,"o":63.1138,"t":"2026-10-20T22:15:00Z","v":100,"vw":63.1138},{"c":63.12,"h":63.12,"l":63.12,"n":1,"o":63.12,"t":"2026-10-20T23:15:00Z","v":200,"vw":63.12},{"c":63.3022,"h":63.5,"l":63.22,"n":9,"o":63.5,"t":"2026-10-21T11:00:00Z","v":502,"vw":63.32305},{"c":63.83,"h":63.83,"l":63.83,"n":1,"o":63.83,"t":"2026-10-21T11:30:00Z","v":1000,"vw":63.83},{"c":64,"h":64,"l":63.89,"n":16,"o":63.9,"t":"2026-10-21T11:45:00Z","v":674,"vw":63.91919},{"c":64.37,"h":64.37,"l":64.37,"n":3,"o":64.37,"t":"2026-10-21T13:15:00Z","v":261,"vw":64.37},{"c":64.18,"h":64.43,"l":63.905,"n":835,"o":64.35,"t":"2026-10-21T13:30:00Z","v":58911,"vw":64.21323},{"c":64.65,"h":64.94,"l":64.05,"n":1383,"o":64.05,"t":"2026-10-21T13:45:00Z","v":79727,"vw":64.591029},{"c":64.23,"h":64.76,"l":64.055,"n":1239,"o":64.58,"t":"2026-10-21T14:00:00Z","v":89256,"vw":64.364384},{"c":64.3,"h":64.47,"l":63.96,"n":1071,"o":64.22,"t":"2026-10-21T14:15:00Z","v":66133,"vw":64.203966},{"c":64.05,"h":64.58,"l":63.91,"n":1062,"o":64.32,"t":"2026-10-21T14:30:00Z","v":48060,"vw":64.249522},{"c":63.95,"h":64.31,"l":63.91,"n":1111,"o":64.05,"t":"2026-10-21T14:45:00Z","v":52446,"vw":64.1251},{"c":64.03,"h":64.27,"l":63.93,"n":1846,"o":64,"t":"2026-10-21T15:00:00Z","v":135441,"vw":64.122106},{"c":63.8599,"h":64.1299,"l":63.7,"n":1238,"o":64.06,"t":"2026-10-21T15:15:00Z","v":124442,"vw":63.978861},{"c":63.93,"h":63.99,"l":63.67,"n":961,"o":63.85,"t":"2026-10-21T15:30:00Z","v":55172,"vw":63.814101},{"c":64.085,"h":64.24,"l":63.87,"n":1162,"o":63.925,"t":"2026-10-21T15:45:00Z","v":60356,"vw":64.065977},{"c":64.18,"h":64.25,"l":64.03,"n":1174,"o":64.085,"t":"2026-10-21T16:00:00Z","v":53414,"vw":64.14006},{"c":64.25,"h":64.265,"l":64.1456,"n":801,"o":64.2,"t":"2026-10-21T16:15:00Z","v":26383,"vw":64.215536},{"c":64.31,"h":64.62,"l":64.02,"n":1311,"o":64.25,"t":"2026-10-21T16:30:00Z","v":72816,"vw":64.205609},{"c":64.375,"h":64.53,"l":64.23,"n":1337,"o":64.3,"t":"2026-10-21T16:45:00Z","v":63961,"vw":64.389906},{"c":64.825,"h":64.87,"l":64.4,"n":1234,"o":64.4,"t":"2026-10-21T17:00:00Z","v":55568,"vw":64.657416},{"c":65.21,"h":65.21,"l":64.83,"n":1423,"o":64.845,"t":"2026-10-21T17:15:00Z","v":102344,"vw":65.014805},{"c":65.045,"h":65.43,"l":64.86,"n":1554,"o":65.18,"t":"2026-10-21T17:30:00Z","v":113170,"vw":65.15693},{"c":65.22,"h":65.33,"l":64.99,"n":1414,"o":65,"t":"2026-10-21T17:45:00Z","v":105151,"vw":65.133025},{"c":65.24,"h":65.24,"l":65.03,"n":1051,"o":65.22,"t":"2026-10-21T18:00:00Z","v":44735,"vw":65.17654},{"c":65.05,"h":65.25,"l":65,"n":1255,"o":65.23,"t":"2026-10-21T18:15:00Z","v":80821,"vw":65.070954},{"c":65.22,"h":65.25,"l":65,"n":1289,"o":65.05,"t":"2026-10-21T18:30:00Z","v":74049,"vw":65.108969},{"c":64.95,"h":65.22,"l":64.855,"n":1512,"o":65.175,"t":"2026-10-21T18:45:00Z","v":82414,"vw":64.986545},{"c":64.66,"h":64.94,"l":64.42,"n":1688,"o":64.92,"t":"2026-10-21T19:00:00Z","v":95437,"vw":64.623359},{"c":64.98,"h":65,"l":64.58,"n":1903,"o":64.66,"t":"2026-10-21T19:15:00Z","v":110180,"vw":64.828214},{"c":65.115,"h":65.34,"l":64.985,"n":2600,"o":65.04,"t":"2026-10-21T19:30:00Z","v":135239,"vw":65.183416},{"c":64.9789,"h":65.18,"l":64.775,"n":6257,"o":65.11,"t":"2026-10-21T19:45:00Z","v":387206,"vw":64.983968},{"c":64.99,"h":64.99,"l":64.99,"n":48,"o":64.99,"t":"2026-10-21T20:00:00Z","v":316252,"vw":64.99},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-22T10:45:00Z","v":200,"vw":63},{"c":63.33,"h":63.33,"l":63.33,"n":2,"o":63.33,"t":"2026-10-22T11:15:00Z","v":415,"vw":63.33},{"c":64.11,"h":64.11,"l":64.11,"n":1,"o":64.11,"t":"2026-10-22T12:00:00Z","v":500,"vw":64.11},{"c":63.001,"h":64.11,"l":63.001,"n":20,"o":64.1,"t":"2026-10-22T12:30:00Z","v":1000,"vw":63.350921},{"c":63.34,"h":63.5,"l":63.34,"n":2,"o":63.5,"t":"2026-10-22T13:00:00Z","v":600,"vw":63.473333},{"c":64.2,"h":64.2,"l":63.3719,"n":7,"o":63.3719,"t":"2026-10-22T13:15:00Z","v":703,"vw":63.742716},{"c":61.65,"h":64.09,"l":61.65,"n":1128,"o":64,"t":"2026-10-22T13:30:00Z","v":98169,"vw":63.142288},{"c":62.51,"h":63.14,"l":61.31,"n":1257,"o":61.66,"t":"2026-10-22T13:45:00Z","v":97019,"vw":62.198976},{"c":61.815,"h":62.95,"l":61.5402,"n":1006,"o":62.51,"t":"2026-10-22T14:00:00Z","v":62134,"vw":62.315492},{"c":60.475,"h":61.88,"l":60.44,"n":1365,"o":61.815,"t":"2026-10-22T14:15:00Z","v":79891,"vw":61.089382},{"c":60.82,"h":60.99,"l":60.375,"n":1499,"o":60.51,"t":"2026-10-22T14:30:00Z","v":92681,"vw":60.669497},{"c":61.22,"h":61.22,"l":60.5,"n":1198,"o":60.835,"t":"2026-10-22T14:45:00Z","v":70612,"vw":60.818873},{"c":60.725,"h":61.35,"l":60.725,"n":1043,"o":61.22,"t":"2026-10-22T15:00:00Z","v":80341,"vw":61.074947},{"c":60.88,"h":61.16,"l":60.67,"n":1195,"o":60.725,"t":"2026-10-22T15:15:00Z","v":66695,"vw":60.878525},{"c":60.74,"h":61.02,"l":60.5,"n":1370,"o":60.885,"t":"2026-10-22T15:30:00Z","v":65369,"vw":60.798865},{"c":60.88,"h":61.025,"l":60.59,"n":807,"o":60.8499,"t":"2026-10-22T15:45:00Z","v":40311,"vw":60.82538},{"c":61.37,"h":61.49,"l":60.93,"n":907,"o":60.93,"t":"2026-10-22T16:00:00Z","v":40412,"vw":61.172127},{"c":61.495,"h":61.77,"l":61.265,"n":831,"o":61.375,"t":"2026-10-22T16:15:00Z","v":33065,"vw":61.532241},{"c":61.11,"h":61.46,"l":60.835,"n":1087,"o":61.44,"t":"2026-10-22T16:30:00Z","v":56014,"vw":61.10575},{"c":61.35,"h":61.35,"l":61,"n":860,"o":61.21,"t":"2026-10-22T16:45:00Z","v":35675,"vw":61.162937},{"c":61.03,"h":61.355,"l":60.79,"n":1087,"o":61.355,"t":"2026-10-22T17:00:00Z","v":49908,"vw":61.00564},{"c":61,"h":61.1,"l":60.8903,"n":796,"o":61.06,"t":"2026-10-22T17:15:00Z","v":36195,"vw":60.994483},{"c":61.34,"h":61.455,"l":60.975,"n":1308,"o":60.99,"t":"2026-10-22T17:30:00Z","v":53185,"vw":61.234065},{"c":61.105,"h":61.375,"l":61.06,"n":1287,"o":61.375,"t":"2026-10-22T17:45:00Z","v":71773,"vw":61.269087},{"c":60.22,"h":61.11,"l":60.19,"n":1819,"o":61.11,"t":"2026-10-22T18:00:00Z","v":88824,"vw":60.429411},{"c":60.105,"h":60.42,"l":60.07,"n":1954,"o":60.22,"t":"2026-10-22T18:15:00Z","v":121562,"vw":60.27956},{"c":59.91,"h":60.21,"l":59.89,"n":1906,"o":60.07,"t":"2026-10-22T18:30:00Z","v":83139,"vw":60.03761},{"c":59.61,"h":59.945,"l":59.58,"n":1986,"o":59.94,"t":"2026-10-22T18:45:00Z","v":94769,"vw":59.840647},{"c":59.94,"h":60,"l":59.4,"n":2184,"o":59.645,"t":"2026-10-22T19:00:00Z","v":119033,"vw":59.665607},{"c":59.965,"h":60.085,"l":59.67,"n":2255,"o":59.92,"t":"2026-10-22T19:15:00Z","v":103714,"vw":59.868712},{"c":59.765,"h":60.08,"l":59.61,"n":3000,"o":59.93,"t":"2026-10-22T19:30:00Z","v":154080,"vw":59.918342},{"c":59.82,"h":60.1,"l":59.63,"n":7393,"o":59.75,"t":"2026-10-22T19:45:00Z","v":525729,"vw":59.839535},{"c":59.8,"h":59.8,"l":59.8,"n":47,"o":59.8,"t":"2026-10-22T20:00:00Z","v":398937,"vw":59.8},{"c":59.91,"h":59.91,"l":59.91,"n":1,"o":59.91,"t":"2026-10-22T20:45:00Z","v":100,"vw":59.91},{"c":60.01,"h":60.01,"l":59.95,"n":3,"o":59.95,"t":"2026-10-22T22:15:00Z","v":299,"vw":59.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.420016077170418,"strike":74.54983922829582,"iv":0.5532218649517685,"gamma":0.01859935691318328,"theta":-0.028612540192926045,"vega":0.029357556270096462,"rho":0.004237725590542825,"breakevenPct":24.928937352884923},{"delta":0.15,"premium":0.6879689174705251,"strike":71.87031082529475,"iv":0.5509710610932476,"gamma":0.024547909967845657,"theta":-0.037615755627009646,"vega":0.03862872454448017,"rho":0.0063505846714551365,"breakevenPct":20.910314518855653},{"delta":0.2,"premium":0.9664825374198147,"strike":69.46186742694226,"iv":0.5459774768353528,"gamma":0.030034568781183178,"theta":-0.04523456878118318,"vega":0.04680049893086244,"rho":0.00846041013764523,"breakevenPct":17.36102310341957},{"delta":0.25,"premium":1.2694048467569494,"strike":67.67997148966501,"iv":0.5346446186742694,"gamma":0.03445367070563079,"theta":-0.049653670705630794,"vega":0.052431290092658595,"rho":0.01056322413669589,"breakevenPct":14.896477814400855},{"delta":0.3,"premium":1.5723271560940841,"strike":65.89807555238774,"iv":0.523311760513186,"gamma":0.0388727726300784,"theta":-0.054072772630078404,"vega":0.058062081254454743,"rho":0.012666038135746549,"breakevenPct":12.431932525382141},{"delta":0.35,"premium":1.95989242282507,"strike":64.4200187090739,"iv":0.5204767072029934,"gamma":0.041355191768007483,"theta":-0.05741356407857811,"vega":0.061630776426566884,"rho":0.01472004750509463,"breakevenPct":10.614749428260236},{"delta":0.4,"premium":2.433465855940131,"strike":63.250701590271284,"iv":0.5262765201122545,"gamma":0.041869691300280634,"theta":-0.059658652946679144,"vega":0.06310411599625819,"rho":0.016724465073293317,"breakevenPct":9.455369848710898},{"delta":0.45,"premium":2.9070392890551915,"strike":62.08138447146866,"iv":0.5320763330215154,"gamma":0.042384190832553785,"theta":-0.06190374181478017,"vega":0.06457745556594949,"rho":0.018728882641492,"breakevenPct":8.295990269161562},{"delta":0.5,"premium":3.380612722170252,"strike":60.91206735266604,"iv":0.5378761459307764,"gamma":0.042898690364826936,"theta":-0.0641488306828812,"vega":0.06605079513564079,"rho":0.020733300209690685,"breakevenPct":7.136610689612226},{"delta":0.55,"premium":3.896976090014065,"strike":59.74214721050164,"iv":0.5416264416315049,"gamma":0.04289259259259259,"theta":-0.06522442569151429,"vega":0.06649348335677449,"rho":0.02270824802081321,"breakevenPct":6.047530912374117},{"delta":0.6,"premium":4.565049226441631,"strike":58.57008907641819,"iv":0.5381102672292546,"gamma":0.04104074074074074,"theta":-0.062153633380215664,"vega":0.06328204406938584,"rho":0.024578712147756605,"breakevenPct":5.20769588878491},{"delta":0.65,"premium":5.2331223628691985,"strike":57.39803094233474,"iv":0.5345940928270042,"gamma":0.03918888888888889,"theta":-0.059082841068917015,"vega":0.06007060478199718,"rho":0.026449176274700004,"breakevenPct":4.367860865195702},{"delta":0.7,"premium":5.901195499296764,"strike":56.22597280825129,"iv":0.5310779184247538,"gamma":0.03733703703703704,"theta":-0.05601204875761838,"vega":0.05685916549460853,"rho":0.028319640401643396,"breakevenPct":3.528025841606495},{"delta":0.75,"premium":6.569268635724332,"strike":55.053914674167835,"iv":0.5275617440225034,"gamma":0.03548518518518519,"theta":-0.05294125644631974,"vega":0.05364772620721987,"rho":0.030190104528586795,"breakevenPct":2.688190818017287},{"delta":0.8,"premium":8.77688064192578,"strike":52.60782347041123,"iv":0.6077771313941827,"gamma":0.027840722166499486,"theta":-0.05203450351053159,"vega":0.046610531594784343,"rho":0.03088858995931916,"breakevenPct":2.2907917219413645},{"delta":0.85,"premium":11.058726178535608,"strike":50.10030090270813,"iv":0.692029889669007,"gamma":0.019916950852557673,"theta":-0.0512320962888666,"vega":0.0393888665997994,"rho":0.03153056488687992,"breakevenPct":1.9147260144038194},{"delta":0.9,"premium":13.754192355117139,"strike":47.0406905055487,"iv":0.7218562268803945,"gamma":0.014154870530209616,"theta":-0.04001381011097411,"vega":0.028919975339087547,"rho":0.03182139487023628,"breakevenPct":1.3079201144240034}],"put":[{"delta":0.1,"premium":0.4732403022958178,"strike":49.82403022958178,"iv":0.5564799458151662,"gamma":0.018776965435799656,"theta":-0.027616148605430046,"vega":0.02967876558721083,"rho":-0.0052782179785922975,"breakevenPct":17.762389722902906},{"delta":0.15,"premium":0.8270554493307839,"strike":51.564690885914594,"iv":0.5528613766730401,"gamma":0.023694072657743787,"theta":-0.034922753346080304,"vega":0.0376295729764181,"rho":-0.007981917235259803,"breakevenPct":15.451365711408412},{"delta":0.2,"premium":1.1855640535372851,"strike":53.15806246016571,"iv":0.5565898661567877,"gamma":0.028474187380497135,"theta":-0.04237973231357553,"vega":0.04550082855321862,"rho":-0.01068877473966022,"breakevenPct":13.393603721665677},{"delta":0.25,"premium":1.544072657743786,"strike":54.751434034416825,"iv":0.5603183556405353,"gamma":0.033254302103250484,"theta":-0.04983671128107074,"vega":0.05337208413001912,"rho":-0.013395632244060634,"breakevenPct":11.335841731922944},{"delta":0.3,"premium":2.0826454500248635,"strike":56.049229239184484,"iv":0.5678668821481849,"gamma":0.035154152163102935,"theta":-0.05402178020885132,"vega":0.057223073097961215,"rho":-0.01622269796489288,"breakevenPct":10.070681904416558},{"delta":0.35,"premium":2.6545002486325213,"strike":57.292391844853306,"iv":0.5761214818498259,"gamma":0.03652163102933864,"theta":-0.057602088513177524,"vega":0.060330979612133274,"rho":-0.019071982266013466,"breakevenPct":8.952022002631583},{"delta":0.4,"premium":3.2263550472401796,"strike":58.53555445052213,"iv":0.5843760815514669,"gamma":0.03788910989557434,"theta":-0.06118239681750373,"vega":0.06343888612630533,"rho":-0.02192126656713406,"breakevenPct":7.833362100846605},{"delta":0.45,"premium":3.7982098458478375,"strike":59.77871705619095,"iv":0.5926306812531079,"gamma":0.03925658876181005,"theta":-0.06476270512182994,"vega":0.06654679264047739,"rho":-0.02477055086825465,"breakevenPct":6.7147021990616285},{"delta":0.5,"premium":4.483923230309073,"strike":61.02442671984048,"iv":0.5863348454636091,"gamma":0.039397557328015954,"theta":-0.06316674975074775,"vega":0.06605508474576272,"rho":-0.027700988230296607,"breakevenPct":5.781530595681705},{"delta":0.55,"premium":5.194292123629114,"strike":62.27068793619143,"iv":0.5768881854436689,"gamma":0.03927293120638086,"theta":-0.06044990029910269,"vega":0.06478389830508474,"rho":-0.030648998882903046,"breakevenPct":4.8885255581364495},{"delta":0.6,"premium":5.904661016949152,"strike":63.516949152542374,"iv":0.5674415254237288,"gamma":0.03914830508474576,"theta":-0.057733050847457626,"vega":0.06351271186440678,"rho":-0.033597009535509474,"breakevenPct":3.995520520591197},{"delta":0.65,"premium":6.615029910269193,"strike":64.76321036889333,"iv":0.5579948654037886,"gamma":0.03902367896311067,"theta":-0.05501620139581256,"vega":0.062241525423728815,"rho":-0.036545020188115916,"breakevenPct":3.102515483045942},{"delta":0.7,"premium":7.767063747585318,"strike":66.30392788151964,"iv":0.5545831294269157,"gamma":0.03631390856406955,"theta":-0.04977978106889891,"vega":0.05761880231809401,"rho":-0.039816929668839415,"breakevenPct":2.4548173072249244},{"delta":0.75,"premium":9.02269800386349,"strike":67.91371538956858,"iv":0.552586992916935,"gamma":0.03299774629748873,"theta":-0.04395235028976175,"vega":0.052209916291049575,"rho":-0.04316481541788668,"breakevenPct":1.8646602471169973},{"delta":0.8,"premium":10.278332260141662,"strike":69.52350289761752,"iv":0.5505908564069544,"gamma":0.029681584030907916,"theta":-0.03812491951062459,"vega":0.046801030264005145,"rho":-0.04651270116693394,"breakevenPct":1.2745031870090702},{"delta":0.85,"premium":24.8570496007175,"strike":84.29640211392956,"iv":0.8460608646571623,"gamma":0.02087058722392803,"theta":-0.041512655657022085,"vega":0.03856696756635811,"rho":-0.06038204209919423,"breakevenPct":0.9509206578702497},{"delta":0.9,"premium":45.037517783554875,"strike":104.6037914803068,"iv":1.2666018655906321,"gamma":0.009749262257916697,"theta":-0.048774950624383015,"vega":0.02914504649584405,"rho":-0.07867517668803276,"breakevenPct":0.739420601979802}]},"raw":{"call":[{"delta":0.1,"premium":0.420016077170418,"strike":74.54983922829582,"iv":0.5532218649517685,"gamma":0.01859935691318328,"theta":-0.028612540192926045,"vega":0.029357556270096462,"rho":0.004237725590542825,"breakevenPct":24.928937352884923},{"delta":0.15,"premium":0.6879689174705251,"strike":71.87031082529475,"iv":0.5509710610932476,"gamma":0.024547909967845657,"theta":-0.037615755627009646,"vega":0.03862872454448017,"rho":0.0063505846714551365,"breakevenPct":20.910314518855653},{"delta":0.2,"premium":0.9664825374198147,"strike":69.46186742694226,"iv":0.5459774768353528,"gamma":0.030034568781183178,"theta":-0.04523456878118318,"vega":0.04680049893086244,"rho":0.00846041013764523,"breakevenPct":17.36102310341957},{"delta":0.25,"premium":1.2694048467569494,"strike":67.67997148966501,"iv":0.5346446186742694,"gamma":0.03445367070563079,"theta":-0.049653670705630794,"vega":0.052431290092658595,"rho":0.01056322413669589,"breakevenPct":14.896477814400855},{"delta":0.3,"premium":1.5723271560940841,"strike":65.89807555238774,"iv":0.523311760513186,"gamma":0.0388727726300784,"theta":-0.054072772630078404,"vega":0.058062081254454743,"rho":0.012666038135746549,"breakevenPct":12.431932525382141},{"delta":0.35,"premium":1.95989242282507,"strike":64.4200187090739,"iv":0.5204767072029934,"gamma":0.041355191768007483,"theta":-0.05741356407857811,"vega":0.061630776426566884,"rho":0.01472004750509463,"breakevenPct":10.614749428260236},{"delta":0.4,"premium":2.433465855940131,"strike":63.250701590271284,"iv":0.5262765201122545,"gamma":0.041869691300280634,"theta":-0.059658652946679144,"vega":0.06310411599625819,"rho":0.016724465073293317,"breakevenPct":9.455369848710898},{"delta":0.45,"premium":2.9070392890551915,"strike":62.08138447146866,"iv":0.5320763330215154,"gamma":0.042384190832553785,"theta":-0.06190374181478017,"vega":0.06457745556594949,"rho":0.018728882641492,"breakevenPct":8.295990269161562},{"delta":0.5,"premium":3.380612722170252,"strike":60.91206735266604,"iv":0.5378761459307764,"gamma":0.042898690364826936,"theta":-0.0641488306828812,"vega":0.06605079513564079,"rho":0.020733300209690685,"breakevenPct":7.136610689612226},{"delta":0.55,"premium":3.896976090014065,"strike":59.74214721050164,"iv":0.5416264416315049,"gamma":0.04289259259259259,"theta":-0.06522442569151429,"vega":0.06649348335677449,"rho":0.02270824802081321,"breakevenPct":6.047530912374117},{"delta":0.6,"premium":4.565049226441631,"strike":58.57008907641819,"iv":0.5381102672292546,"gamma":0.04104074074074074,"theta":-0.062153633380215664,"vega":0.06328204406938584,"rho":0.024578712147756605,"breakevenPct":5.20769588878491},{"delta":0.65,"premium":5.2331223628691985,"strike":57.39803094233474,"iv":0.5345940928270042,"gamma":0.03918888888888889,"theta":-0.059082841068917015,"vega":0.06007060478199718,"rho":0.026449176274700004,"breakevenPct":4.367860865195702},{"delta":0.7,"premium":5.901195499296764,"strike":56.22597280825129,"iv":0.5310779184247538,"gamma":0.03733703703703704,"theta":-0.05601204875761838,"vega":0.05685916549460853,"rho":0.028319640401643396,"breakevenPct":3.528025841606495},{"delta":0.75,"premium":6.569268635724332,"strike":55.053914674167835,"iv":0.5275617440225034,"gamma":0.03548518518518519,"theta":-0.05294125644631974,"vega":0.05364772620721987,"rho":0.030190104528586795,"breakevenPct":2.688190818017287},{"delta":0.8,"premium":8.77688064192578,"strike":52.60782347041123,"iv":0.6077771313941827,"gamma":0.027840722166499486,"theta":-0.05203450351053159,"vega":0.046610531594784343,"rho":0.03088858995931916,"breakevenPct":2.2907917219413645},{"delta":0.85,"premium":11.058726178535608,"strike":50.10030090270813,"iv":0.692029889669007,"gamma":0.019916950852557673,"theta":-0.0512320962888666,"vega":0.0393888665997994,"rho":0.03153056488687992,"breakevenPct":1.9147260144038194},{"delta":0.9,"premium":13.754192355117139,"strike":47.0406905055487,"iv":0.7218562268803945,"gamma":0.014154870530209616,"theta":-0.04001381011097411,"vega":0.028919975339087547,"rho":0.03182139487023628,"breakevenPct":1.3079201144240034}],"put":[{"delta":0.1,"premium":0.4732403022958178,"strike":49.82403022958178,"iv":0.5564799458151662,"gamma":0.018776965435799656,"theta":-0.027616148605430046,"vega":0.02967876558721083,"rho":-0.0052782179785922975,"breakevenPct":17.762389722902906},{"delta":0.15,"premium":0.8270554493307839,"strike":51.564690885914594,"iv":0.5528613766730401,"gamma":0.023694072657743787,"theta":-0.034922753346080304,"vega":0.0376295729764181,"rho":-0.007981917235259803,"breakevenPct":15.451365711408412},{"delta":0.2,"premium":1.1855640535372851,"strike":53.15806246016571,"iv":0.5565898661567877,"gamma":0.028474187380497135,"theta":-0.04237973231357553,"vega":0.04550082855321862,"rho":-0.01068877473966022,"breakevenPct":13.393603721665677},{"delta":0.25,"premium":1.544072657743786,"strike":54.751434034416825,"iv":0.5603183556405353,"gamma":0.033254302103250484,"theta":-0.04983671128107074,"vega":0.05337208413001912,"rho":-0.013395632244060634,"breakevenPct":11.335841731922944},{"delta":0.3,"premium":2.0826454500248635,"strike":56.049229239184484,"iv":0.5678668821481849,"gamma":0.035154152163102935,"theta":-0.05402178020885132,"vega":0.057223073097961215,"rho":-0.01622269796489288,"breakevenPct":10.070681904416558},{"delta":0.35,"premium":2.6545002486325213,"strike":57.292391844853306,"iv":0.5761214818498259,"gamma":0.03652163102933864,"theta":-0.057602088513177524,"vega":0.060330979612133274,"rho":-0.019071982266013466,"breakevenPct":8.952022002631583},{"delta":0.4,"premium":3.2263550472401796,"strike":58.53555445052213,"iv":0.5843760815514669,"gamma":0.03788910989557434,"theta":-0.06118239681750373,"vega":0.06343888612630533,"rho":-0.02192126656713406,"breakevenPct":7.833362100846605},{"delta":0.45,"premium":3.7982098458478375,"strike":59.77871705619095,"iv":0.5926306812531079,"gamma":0.03925658876181005,"theta":-0.06476270512182994,"vega":0.06654679264047739,"rho":-0.02477055086825465,"breakevenPct":6.7147021990616285},{"delta":0.5,"premium":4.483923230309073,"strike":61.02442671984048,"iv":0.5863348454636091,"gamma":0.039397557328015954,"theta":-0.06316674975074775,"vega":0.06605508474576272,"rho":-0.027700988230296607,"breakevenPct":5.781530595681705},{"delta":0.55,"premium":5.194292123629114,"strike":62.27068793619143,"iv":0.5768881854436689,"gamma":0.03927293120638086,"theta":-0.06044990029910269,"vega":0.06478389830508474,"rho":-0.030648998882903046,"breakevenPct":4.8885255581364495},{"delta":0.6,"premium":5.904661016949152,"strike":63.516949152542374,"iv":0.5674415254237288,"gamma":0.03914830508474576,"theta":-0.057733050847457626,"vega":0.06351271186440678,"rho":-0.033597009535509474,"breakevenPct":3.995520520591197},{"delta":0.65,"premium":6.615029910269193,"strike":64.76321036889333,"iv":0.5579948654037886,"gamma":0.03902367896311067,"theta":-0.05501620139581256,"vega":0.062241525423728815,"rho":-0.036545020188115916,"breakevenPct":3.102515483045942},{"delta":0.7,"premium":7.767063747585318,"strike":66.30392788151964,"iv":0.5545831294269157,"gamma":0.03631390856406955,"theta":-0.04977978106889891,"vega":0.05761880231809401,"rho":-0.039816929668839415,"breakevenPct":2.4548173072249244},{"delta":0.75,"premium":9.02269800386349,"strike":67.91371538956858,"iv":0.552586992916935,"gamma":0.03299774629748873,"theta":-0.04395235028976175,"vega":0.052209916291049575,"rho":-0.04316481541788668,"breakevenPct":1.8646602471169973},{"delta":0.8,"premium":10.278332260141662,"strike":69.52350289761752,"iv":0.5505908564069544,"gamma":0.029681584030907916,"theta":-0.03812491951062459,"vega":0.046801030264005145,"rho":-0.04651270116693394,"breakevenPct":1.2745031870090702},{"delta":0.85,"premium":24.8570496007175,"strike":84.29640211392956,"iv":0.8460608646571623,"gamma":0.02087058722392803,"theta":-0.041512655657022085,"vega":0.03856696756635811,"rho":-0.06038204209919423,"breakevenPct":0.9509206578702497},{"delta":0.9,"premium":45.037517783554875,"strike":104.6037914803068,"iv":1.2666018655906321,"gamma":0.009749262257916697,"theta":-0.048774950624383015,"vega":0.02914504649584405,"rho":-0.07867517668803276,"breakevenPct":0.739420601979802}]}},"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"}}