{"symbol":"TXNM","url":"https://intraalpha.com/companies/TXNM","capturedAt":"2026-10-25T15:24:29.342Z","state":"ready","quote":{"symbol":"TXNM","last_price":58.27,"prev_close":58.73,"regular_close":58.27,"change":-0.46,"change_pct":-0.7832,"regular_change":-0.46,"regular_change_pct":-0.7832,"extended_change":0,"extended_change_pct":0,"bid":49.14,"ask":58.45,"bid_size":100,"ask_size":2600,"volume":649620,"vwap":58.268539,"open":58.21,"high":58.36,"low":58.13,"close":58.27,"trade_count":8929,"last_trade_at":"2026-10-23T23:00:00.002526279Z","last_quote_at":"2026-10-23T20:25:00.540555243Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T11:24:13.533637021-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"TXNM","fetched_at":"2026-10-25T15:24:28.820112+00:00","name":"TXNM Energy, Inc.","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"TXNM Energy, Inc., provides electricity and electric services in the United States. The company is headquartered in Albuquerque, New Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6417028000,"ebitda":938870000,"pe_ratio":33.49,"peg_ratio":2.551,"book_value":32.01,"dividend_per_share":1.675,"dividend_yield":0.0287,"eps":1.74,"revenue_ttm":2233930000,"gross_profit_ttm":1326519000,"profit_margin":0.0877,"operating_margin_ttm":0.225,"return_on_assets_ttm":0.0226,"return_on_equity_ttm":0.0625,"quarterly_earnings_growth":1.909,"quarterly_revenue_growth":0.092,"analyst_target_price":60.7,"analyst_number":1,"beta":0.17,"fifty_two_week_high":58.67,"fifty_two_week_low":54.84,"fifty_day_ma":58.13,"two_hundred_day_ma":58.41,"shares_outstanding":110126000,"forward_pe":17.79,"price_to_sales":2.873,"price_to_book":1.672,"ev_to_revenue":5.32,"ev_to_ebitda":11.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T15:24:28.820112+00:00"},"optionObservedAt":"2026-10-23T19:59:59.826Z","bars":[{"c":58.435,"h":59,"l":58.435,"n":352,"o":58.46,"t":"2026-10-19T13:30:00Z","v":45639,"vw":58.63069},{"c":58.57,"h":58.58,"l":58.45,"n":270,"o":58.45,"t":"2026-10-19T13:35:00Z","v":24824,"vw":58.462812},{"c":58.54,"h":58.565,"l":58.54,"n":78,"o":58.56,"t":"2026-10-19T13:40:00Z","v":3414,"vw":58.544582},{"c":58.535,"h":58.54,"l":58.53,"n":71,"o":58.54,"t":"2026-10-19T13:45:00Z","v":3187,"vw":58.533217},{"c":58.58,"h":58.58,"l":58.51,"n":245,"o":58.53,"t":"2026-10-19T13:50:00Z","v":14664,"vw":58.532096},{"c":58.59,"h":58.6,"l":58.58,"n":56,"o":58.59,"t":"2026-10-19T13:55:00Z","v":3448,"vw":58.58863},{"c":58.57,"h":58.6,"l":58.56,"n":123,"o":58.585,"t":"2026-10-19T14:00:00Z","v":5834,"vw":58.579173},{"c":58.59,"h":58.59,"l":58.58,"n":74,"o":58.58,"t":"2026-10-19T14:05:00Z","v":3485,"vw":58.58635},{"c":58.57,"h":58.59,"l":58.57,"n":106,"o":58.59,"t":"2026-10-19T14:10:00Z","v":7011,"vw":58.581686},{"c":58.535,"h":58.565,"l":58.505,"n":659,"o":58.565,"t":"2026-10-19T14:15:00Z","v":89905,"vw":58.526572},{"c":58.545,"h":58.545,"l":58.515,"n":229,"o":58.54,"t":"2026-10-19T14:20:00Z","v":13903,"vw":58.526971},{"c":58.55,"h":58.55,"l":58.535,"n":86,"o":58.545,"t":"2026-10-19T14:25:00Z","v":3716,"vw":58.541217},{"c":58.535,"h":58.55,"l":58.53,"n":111,"o":58.545,"t":"2026-10-19T14:30:00Z","v":3160,"vw":58.540487},{"c":58.55,"h":58.565,"l":58.53,"n":169,"o":58.535,"t":"2026-10-19T14:35:00Z","v":8695,"vw":58.548882},{"c":58.55,"h":58.55,"l":58.545,"n":65,"o":58.545,"t":"2026-10-19T14:40:00Z","v":1385,"vw":58.547277},{"c":58.53,"h":58.55,"l":58.52,"n":120,"o":58.55,"t":"2026-10-19T14:45:00Z","v":6180,"vw":58.535171},{"c":58.54,"h":58.54,"l":58.525,"n":78,"o":58.535,"t":"2026-10-19T14:50:00Z","v":2456,"vw":58.530727},{"c":58.53,"h":58.535,"l":58.53,"n":18,"o":58.535,"t":"2026-10-19T14:55:00Z","v":448,"vw":58.533086},{"c":58.545,"h":58.545,"l":58.53,"n":158,"o":58.54,"t":"2026-10-19T15:00:00Z","v":3910,"vw":58.541034},{"c":58.555,"h":58.565,"l":58.545,"n":188,"o":58.545,"t":"2026-10-19T15:05:00Z","v":15866,"vw":58.550861},{"c":58.56,"h":58.56,"l":58.555,"n":78,"o":58.555,"t":"2026-10-19T15:10:00Z","v":1643,"vw":58.557778},{"c":58.6,"h":58.61,"l":58.575,"n":184,"o":58.575,"t":"2026-10-19T15:15:00Z","v":9892,"vw":58.590602},{"c":58.6,"h":58.62,"l":58.6,"n":127,"o":58.61,"t":"2026-10-19T15:20:00Z","v":6178,"vw":58.606592},{"c":58.61,"h":58.61,"l":58.585,"n":116,"o":58.6,"t":"2026-10-19T15:25:00Z","v":5715,"vw":58.594839},{"c":58.62,"h":58.62,"l":58.61,"n":96,"o":58.61,"t":"2026-10-19T15:30:00Z","v":4038,"vw":58.615567},{"c":58.64,"h":58.65,"l":58.615,"n":153,"o":58.615,"t":"2026-10-19T15:35:00Z","v":9096,"vw":58.633252},{"c":58.66,"h":58.675,"l":58.66,"n":98,"o":58.66,"t":"2026-10-19T15:40:00Z","v":4480,"vw":58.669803},{"c":58.645,"h":58.67,"l":58.645,"n":101,"o":58.66,"t":"2026-10-19T15:45:00Z","v":5185,"vw":58.656303},{"c":58.615,"h":58.645,"l":58.6,"n":207,"o":58.645,"t":"2026-10-19T15:50:00Z","v":11409,"vw":58.622224},{"c":58.6,"h":58.615,"l":58.595,"n":111,"o":58.615,"t":"2026-10-19T15:55:00Z","v":8023,"vw":58.608075},{"c":58.59,"h":58.6,"l":58.58,"n":133,"o":58.59,"t":"2026-10-19T16:00:00Z","v":5674,"vw":58.590515},{"c":58.59,"h":58.6,"l":58.58,"n":51,"o":58.59,"t":"2026-10-19T16:05:00Z","v":2515,"vw":58.592078},{"c":58.585,"h":58.59,"l":58.585,"n":89,"o":58.585,"t":"2026-10-19T16:10:00Z","v":2475,"vw":58.58534},{"c":58.58,"h":58.59,"l":58.58,"n":54,"o":58.59,"t":"2026-10-19T16:15:00Z","v":3429,"vw":58.583294},{"c":58.56,"h":58.57,"l":58.56,"n":55,"o":58.57,"t":"2026-10-19T16:20:00Z","v":2291,"vw":58.567838},{"c":58.555,"h":58.56,"l":58.55,"n":86,"o":58.55,"t":"2026-10-19T16:25:00Z","v":5456,"vw":58.550878},{"c":58.56,"h":58.56,"l":58.56,"n":6,"o":58.56,"t":"2026-10-19T16:30:00Z","v":108,"vw":58.56},{"c":58.555,"h":58.56,"l":58.55,"n":53,"o":58.56,"t":"2026-10-19T16:35:00Z","v":1498,"vw":58.556872},{"c":58.555,"h":58.555,"l":58.55,"n":81,"o":58.555,"t":"2026-10-19T16:40:00Z","v":4859,"vw":58.5518},{"c":58.57,"h":58.57,"l":58.555,"n":60,"o":58.555,"t":"2026-10-19T16:45:00Z","v":2591,"vw":58.561304},{"c":58.57,"h":58.57,"l":58.565,"n":73,"o":58.57,"t":"2026-10-19T16:50:00Z","v":2323,"vw":58.569724},{"c":58.585,"h":58.585,"l":58.57,"n":68,"o":58.58,"t":"2026-10-19T16:55:00Z","v":3212,"vw":58.580975},{"c":58.57,"h":58.59,"l":58.57,"n":98,"o":58.585,"t":"2026-10-19T17:00:00Z","v":5131,"vw":58.58224},{"c":58.58,"h":58.585,"l":58.58,"n":85,"o":58.58,"t":"2026-10-19T17:05:00Z","v":3210,"vw":58.581549},{"c":58.57,"h":58.57,"l":58.565,"n":35,"o":58.57,"t":"2026-10-19T17:10:00Z","v":1976,"vw":58.569653},{"c":58.57,"h":58.57,"l":58.56,"n":69,"o":58.565,"t":"2026-10-19T17:15:00Z","v":3137,"vw":58.568699},{"c":58.585,"h":58.585,"l":58.575,"n":56,"o":58.575,"t":"2026-10-19T17:20:00Z","v":2134,"vw":58.579201},{"c":58.575,"h":58.585,"l":58.575,"n":67,"o":58.585,"t":"2026-10-19T17:25:00Z","v":3324,"vw":58.580668},{"c":58.585,"h":58.585,"l":58.575,"n":71,"o":58.58,"t":"2026-10-19T17:30:00Z","v":2467,"vw":58.579852},{"c":58.58,"h":58.585,"l":58.58,"n":55,"o":58.585,"t":"2026-10-19T17:35:00Z","v":1950,"vw":58.581312},{"c":58.58,"h":58.58,"l":58.57,"n":92,"o":58.575,"t":"2026-10-19T17:40:00Z","v":4385,"vw":58.572947},{"c":58.58,"h":58.59,"l":58.58,"n":39,"o":58.58,"t":"2026-10-19T17:45:00Z","v":1098,"vw":58.584467},{"c":58.585,"h":58.6,"l":58.585,"n":175,"o":58.59,"t":"2026-10-19T17:50:00Z","v":18540,"vw":58.595611},{"c":58.59,"h":58.6,"l":58.59,"n":108,"o":58.59,"t":"2026-10-19T17:55:00Z","v":7896,"vw":58.595082},{"c":58.59,"h":58.6,"l":58.59,"n":64,"o":58.59,"t":"2026-10-19T18:00:00Z","v":3343,"vw":58.595172},{"c":58.58,"h":58.6,"l":58.565,"n":146,"o":58.595,"t":"2026-10-19T18:05:00Z","v":9440,"vw":58.588709},{"c":58.585,"h":58.585,"l":58.58,"n":64,"o":58.585,"t":"2026-10-19T18:10:00Z","v":1838,"vw":58.582257},{"c":58.59,"h":58.59,"l":58.59,"n":14,"o":58.59,"t":"2026-10-19T18:15:00Z","v":330,"vw":58.59},{"c":58.615,"h":58.625,"l":58.56,"n":579,"o":58.59,"t":"2026-10-19T18:20:00Z","v":77229,"vw":58.58687},{"c":58.635,"h":58.65,"l":58.62,"n":224,"o":58.62,"t":"2026-10-19T18:25:00Z","v":18187,"vw":58.627425},{"c":58.62,"h":58.635,"l":58.62,"n":87,"o":58.635,"t":"2026-10-19T18:30:00Z","v":4189,"vw":58.629683},{"c":58.635,"h":58.635,"l":58.62,"n":116,"o":58.62,"t":"2026-10-19T18:35:00Z","v":5953,"vw":58.627553},{"c":58.625,"h":58.65,"l":58.625,"n":154,"o":58.63,"t":"2026-10-19T18:40:00Z","v":10240,"vw":58.638764},{"c":58.615,"h":58.62,"l":58.61,"n":76,"o":58.62,"t":"2026-10-19T18:45:00Z","v":2584,"vw":58.617818},{"c":58.61,"h":58.615,"l":58.605,"n":130,"o":58.615,"t":"2026-10-19T18:50:00Z","v":6009,"vw":58.610367},{"c":58.615,"h":58.63,"l":58.61,"n":232,"o":58.61,"t":"2026-10-19T18:55:00Z","v":12235,"vw":58.6173},{"c":58.575,"h":58.61,"l":58.575,"n":175,"o":58.61,"t":"2026-10-19T19:00:00Z","v":12413,"vw":58.598821},{"c":58.57,"h":58.575,"l":58.57,"n":66,"o":58.575,"t":"2026-10-19T19:05:00Z","v":2703,"vw":58.574615},{"c":58.565,"h":58.575,"l":58.56,"n":121,"o":58.575,"t":"2026-10-19T19:10:00Z","v":4779,"vw":58.568662},{"c":58.525,"h":58.565,"l":58.525,"n":191,"o":58.565,"t":"2026-10-19T19:15:00Z","v":8049,"vw":58.545851},{"c":58.505,"h":58.52,"l":58.505,"n":89,"o":58.52,"t":"2026-10-19T19:20:00Z","v":4024,"vw":58.516617},{"c":58.485,"h":58.505,"l":58.485,"n":111,"o":58.505,"t":"2026-10-19T19:25:00Z","v":5072,"vw":58.49037},{"c":58.475,"h":58.485,"l":58.475,"n":189,"o":58.485,"t":"2026-10-19T19:30:00Z","v":9470,"vw":58.480459},{"c":58.42,"h":58.475,"l":58.42,"n":194,"o":58.475,"t":"2026-10-19T19:35:00Z","v":30476,"vw":58.450811},{"c":58.405,"h":58.42,"l":58.405,"n":139,"o":58.415,"t":"2026-10-19T19:40:00Z","v":6973,"vw":58.412199},{"c":58.45,"h":58.45,"l":58.405,"n":349,"o":58.405,"t":"2026-10-19T19:45:00Z","v":25970,"vw":58.436015},{"c":58.44,"h":58.48,"l":58.44,"n":465,"o":58.44,"t":"2026-10-19T19:50:00Z","v":31472,"vw":58.453824},{"c":58.49,"h":58.51,"l":58.44,"n":1577,"o":58.44,"t":"2026-10-19T19:55:00Z","v":186144,"vw":58.474041},{"c":58.51,"h":58.51,"l":58.48,"n":28,"o":58.48,"t":"2026-10-19T20:00:00Z","v":672488,"vw":58.509938},{"c":58.5766,"h":58.6,"l":58.45,"n":225,"o":58.53,"t":"2026-10-20T13:30:00Z","v":17782,"vw":58.548976},{"c":58.64,"h":58.68,"l":58.57,"n":198,"o":58.59,"t":"2026-10-20T13:35:00Z","v":26076,"vw":58.605522},{"c":58.62,"h":58.64,"l":58.62,"n":63,"o":58.63,"t":"2026-10-20T13:40:00Z","v":2670,"vw":58.630721},{"c":58.665,"h":58.665,"l":58.62,"n":53,"o":58.64,"t":"2026-10-20T13:45:00Z","v":2487,"vw":58.6475},{"c":58.65,"h":58.665,"l":58.65,"n":46,"o":58.665,"t":"2026-10-20T13:50:00Z","v":1397,"vw":58.654286},{"c":58.61,"h":58.64,"l":58.61,"n":115,"o":58.63,"t":"2026-10-20T13:55:00Z","v":5756,"vw":58.625547},{"c":58.585,"h":58.6,"l":58.585,"n":50,"o":58.6,"t":"2026-10-20T14:00:00Z","v":2565,"vw":58.589713},{"c":58.585,"h":58.585,"l":58.56,"n":81,"o":58.585,"t":"2026-10-20T14:05:00Z","v":4522,"vw":58.569789},{"c":58.595,"h":58.61,"l":58.57,"n":80,"o":58.585,"t":"2026-10-20T14:10:00Z","v":4364,"vw":58.600235},{"c":58.61,"h":58.61,"l":58.595,"n":35,"o":58.6,"t":"2026-10-20T14:15:00Z","v":1741,"vw":58.603139},{"c":58.62,"h":58.625,"l":58.61,"n":71,"o":58.615,"t":"2026-10-20T14:20:00Z","v":3143,"vw":58.618544},{"c":58.6,"h":58.62,"l":58.59,"n":128,"o":58.62,"t":"2026-10-20T14:25:00Z","v":5671,"vw":58.60448},{"c":58.595,"h":58.61,"l":58.59,"n":164,"o":58.61,"t":"2026-10-20T14:30:00Z","v":6679,"vw":58.59431},{"c":58.63,"h":58.63,"l":58.6,"n":165,"o":58.605,"t":"2026-10-20T14:35:00Z","v":6982,"vw":58.610344},{"c":58.62,"h":58.62,"l":58.61,"n":82,"o":58.62,"t":"2026-10-20T14:40:00Z","v":3051,"vw":58.612173},{"c":58.62,"h":58.63,"l":58.61,"n":143,"o":58.63,"t":"2026-10-20T14:45:00Z","v":6017,"vw":58.62201},{"c":58.61,"h":58.625,"l":58.61,"n":167,"o":58.625,"t":"2026-10-20T14:50:00Z","v":5356,"vw":58.616262},{"c":58.61,"h":58.61,"l":58.59,"n":80,"o":58.6,"t":"2026-10-20T14:55:00Z","v":2564,"vw":58.601466},{"c":58.6,"h":58.61,"l":58.585,"n":150,"o":58.6,"t":"2026-10-20T15:00:00Z","v":8403,"vw":58.595197},{"c":58.6,"h":58.61,"l":58.58,"n":133,"o":58.6,"t":"2026-10-20T15:05:00Z","v":5977,"vw":58.59301},{"c":58.6,"h":58.6,"l":58.58,"n":206,"o":58.59,"t":"2026-10-20T15:10:00Z","v":8694,"vw":58.590791},{"c":58.605,"h":58.62,"l":58.6,"n":163,"o":58.6,"t":"2026-10-20T15:15:00Z","v":8054,"vw":58.608735},{"c":58.6,"h":58.61,"l":58.6,"n":89,"o":58.61,"t":"2026-10-20T15:20:00Z","v":3209,"vw":58.601731},{"c":58.595,"h":58.605,"l":58.595,"n":86,"o":58.605,"t":"2026-10-20T15:25:00Z","v":2952,"vw":58.6006},{"c":58.61,"h":58.61,"l":58.6,"n":69,"o":58.6,"t":"2026-10-20T15:30:00Z","v":3928,"vw":58.604048},{"c":58.63,"h":58.63,"l":58.61,"n":99,"o":58.61,"t":"2026-10-20T15:35:00Z","v":3704,"vw":58.625004},{"c":58.625,"h":58.625,"l":58.62,"n":63,"o":58.62,"t":"2026-10-20T15:40:00Z","v":1022,"vw":58.620714},{"c":58.615,"h":58.63,"l":58.61,"n":122,"o":58.63,"t":"2026-10-20T15:45:00Z","v":5313,"vw":58.617677},{"c":58.6,"h":58.61,"l":58.6,"n":105,"o":58.61,"t":"2026-10-20T15:50:00Z","v":4517,"vw":58.606009},{"c":58.6,"h":58.6,"l":58.6,"n":40,"o":58.6,"t":"2026-10-20T15:55:00Z","v":1457,"vw":58.6},{"c":58.6,"h":58.605,"l":58.595,"n":96,"o":58.6,"t":"2026-10-20T16:00:00Z","v":5885,"vw":58.599969},{"c":58.61,"h":58.61,"l":58.6,"n":76,"o":58.6,"t":"2026-10-20T16:05:00Z","v":3374,"vw":58.607045},{"c":58.605,"h":58.61,"l":58.6,"n":68,"o":58.61,"t":"2026-10-20T16:10:00Z","v":4256,"vw":58.603884},{"c":58.6,"h":58.6,"l":58.6,"n":97,"o":58.6,"t":"2026-10-20T16:15:00Z","v":5037,"vw":58.6},{"c":58.62,"h":58.62,"l":58.595,"n":102,"o":58.6,"t":"2026-10-20T16:20:00Z","v":5694,"vw":58.60682},{"c":58.59,"h":58.62,"l":58.59,"n":102,"o":58.62,"t":"2026-10-20T16:25:00Z","v":4215,"vw":58.605023},{"c":58.61,"h":58.61,"l":58.595,"n":27,"o":58.595,"t":"2026-10-20T16:30:00Z","v":1288,"vw":58.604375},{"c":58.6,"h":58.6,"l":58.6,"n":33,"o":58.6,"t":"2026-10-20T16:35:00Z","v":1038,"vw":58.6},{"c":58.6,"h":58.6,"l":58.6,"n":34,"o":58.6,"t":"2026-10-20T16:40:00Z","v":1105,"vw":58.6},{"c":58.6,"h":58.61,"l":58.59,"n":138,"o":58.59,"t":"2026-10-20T16:45:00Z","v":9635,"vw":58.599699},{"c":58.59,"h":58.6,"l":58.59,"n":72,"o":58.6,"t":"2026-10-20T16:50:00Z","v":1862,"vw":58.598},{"c":58.61,"h":58.61,"l":58.6,"n":100,"o":58.61,"t":"2026-10-20T16:55:00Z","v":5268,"vw":58.602787},{"c":58.6,"h":58.61,"l":58.6,"n":134,"o":58.61,"t":"2026-10-20T17:00:00Z","v":7764,"vw":58.601867},{"c":58.605,"h":58.61,"l":58.6,"n":74,"o":58.61,"t":"2026-10-20T17:10:00Z","v":3344,"vw":58.604072},{"c":58.67,"h":58.67,"l":58.6,"n":211,"o":58.6,"t":"2026-10-20T17:15:00Z","v":11959,"vw":58.634427},{"c":58.635,"h":58.649,"l":58.61,"n":131,"o":58.649,"t":"2026-10-20T17:20:00Z","v":8089,"vw":58.621369},{"c":58.63,"h":58.63,"l":58.62,"n":47,"o":58.62,"t":"2026-10-20T17:25:00Z","v":3110,"vw":58.623016},{"c":58.63,"h":58.63,"l":58.62,"n":78,"o":58.63,"t":"2026-10-20T17:30:00Z","v":4216,"vw":58.624467},{"c":58.63,"h":58.64,"l":58.62,"n":87,"o":58.63,"t":"2026-10-20T17:35:00Z","v":5112,"vw":58.623458},{"c":58.63,"h":58.63,"l":58.63,"n":7,"o":58.63,"t":"2026-10-20T17:40:00Z","v":376,"vw":58.63},{"c":58.65,"h":58.65,"l":58.635,"n":109,"o":58.64,"t":"2026-10-20T17:45:00Z","v":4407,"vw":58.643115},{"c":58.64,"h":58.65,"l":58.64,"n":73,"o":58.65,"t":"2026-10-20T17:50:00Z","v":3575,"vw":58.640385},{"c":58.64,"h":58.645,"l":58.64,"n":83,"o":58.64,"t":"2026-10-20T17:55:00Z","v":1922,"vw":58.640969},{"c":58.635,"h":58.65,"l":58.63,"n":216,"o":58.645,"t":"2026-10-20T18:00:00Z","v":10459,"vw":58.636087},{"c":58.635,"h":58.635,"l":58.63,"n":43,"o":58.635,"t":"2026-10-20T18:05:00Z","v":2046,"vw":58.634613},{"c":58.62,"h":58.64,"l":58.62,"n":133,"o":58.63,"t":"2026-10-20T18:10:00Z","v":6625,"vw":58.627757},{"c":58.62,"h":58.635,"l":58.62,"n":96,"o":58.63,"t":"2026-10-20T18:15:00Z","v":4169,"vw":58.626888},{"c":58.62,"h":58.62,"l":58.615,"n":29,"o":58.615,"t":"2026-10-20T18:20:00Z","v":937,"vw":58.619},{"c":58.615,"h":58.62,"l":58.615,"n":92,"o":58.615,"t":"2026-10-20T18:25:00Z","v":3314,"vw":58.615472},{"c":58.6,"h":58.61,"l":58.595,"n":148,"o":58.61,"t":"2026-10-20T18:30:00Z","v":8941,"vw":58.603187},{"c":58.6,"h":58.6,"l":58.59,"n":92,"o":58.595,"t":"2026-10-20T18:35:00Z","v":4313,"vw":58.596547},{"c":58.585,"h":58.59,"l":58.585,"n":51,"o":58.59,"t":"2026-10-20T18:40:00Z","v":1951,"vw":58.589543},{"c":58.59,"h":58.59,"l":58.585,"n":68,"o":58.585,"t":"2026-10-20T18:45:00Z","v":1897,"vw":58.587917},{"c":58.58,"h":58.59,"l":58.58,"n":80,"o":58.585,"t":"2026-10-20T18:50:00Z","v":2835,"vw":58.582838},{"c":58.58,"h":58.58,"l":58.58,"n":30,"o":58.58,"t":"2026-10-20T18:55:00Z","v":847,"vw":58.58},{"c":58.59,"h":58.59,"l":58.57,"n":197,"o":58.58,"t":"2026-10-20T19:00:00Z","v":9026,"vw":58.581695},{"c":58.59,"h":58.59,"l":58.59,"n":63,"o":58.59,"t":"2026-10-20T19:05:00Z","v":1951,"vw":58.59},{"c":58.59,"h":58.59,"l":58.58,"n":45,"o":58.59,"t":"2026-10-20T19:10:00Z","v":1818,"vw":58.585321},{"c":58.585,"h":58.6,"l":58.58,"n":129,"o":58.59,"t":"2026-10-20T19:15:00Z","v":7357,"vw":58.587984},{"c":58.56,"h":58.59,"l":58.56,"n":225,"o":58.585,"t":"2026-10-20T19:20:00Z","v":9452,"vw":58.574896},{"c":58.55,"h":58.56,"l":58.54,"n":75,"o":58.55,"t":"2026-10-20T19:25:00Z","v":4421,"vw":58.551881},{"c":58.545,"h":58.55,"l":58.545,"n":90,"o":58.55,"t":"2026-10-20T19:30:00Z","v":3036,"vw":58.549606},{"c":58.535,"h":58.545,"l":58.525,"n":152,"o":58.545,"t":"2026-10-20T19:35:00Z","v":7119,"vw":58.533578},{"c":58.53,"h":58.54,"l":58.5211,"n":193,"o":58.535,"t":"2026-10-20T19:40:00Z","v":14214,"vw":58.530361},{"c":58.56,"h":58.565,"l":58.53,"n":518,"o":58.535,"t":"2026-10-20T19:45:00Z","v":39518,"vw":58.540181},{"c":58.55,"h":58.57,"l":58.538,"n":353,"o":58.555,"t":"2026-10-20T19:50:00Z","v":25600,"vw":58.550865},{"c":58.52,"h":58.555,"l":58.5,"n":1714,"o":58.55,"t":"2026-10-20T19:55:00Z","v":156795,"vw":58.517807},{"c":58.49,"h":58.49,"l":58.49,"n":28,"o":58.49,"t":"2026-10-20T20:00:00Z","v":111019,"vw":58.49},{"c":58.79,"h":58.79,"l":58.79,"n":5,"o":58.79,"t":"2026-10-21T08:25:00Z","v":349,"vw":58.79},{"c":58.66,"h":58.66,"l":58.53,"n":84,"o":58.55,"t":"2026-10-21T13:30:00Z","v":8150,"vw":58.577984},{"c":58.57,"h":58.64,"l":58.57,"n":61,"o":58.64,"t":"2026-10-21T13:35:00Z","v":2510,"vw":58.595293},{"c":58.61,"h":58.61,"l":58.6,"n":54,"o":58.6,"t":"2026-10-21T13:40:00Z","v":1186,"vw":58.607905},{"c":58.61,"h":58.61,"l":58.61,"n":37,"o":58.61,"t":"2026-10-21T13:45:00Z","v":631,"vw":58.61},{"c":58.6,"h":58.61,"l":58.6,"n":125,"o":58.61,"t":"2026-10-21T13:50:00Z","v":4103,"vw":58.60296},{"c":58.605,"h":58.63,"l":58.6,"n":141,"o":58.6,"t":"2026-10-21T13:55:00Z","v":5410,"vw":58.61732},{"c":58.58,"h":58.58,"l":58.56,"n":65,"o":58.58,"t":"2026-10-21T14:00:00Z","v":4625,"vw":58.571889},{"c":58.6,"h":58.61,"l":58.6,"n":61,"o":58.6,"t":"2026-10-21T14:05:00Z","v":1830,"vw":58.60088},{"c":58.605,"h":58.605,"l":58.6,"n":61,"o":58.6,"t":"2026-10-21T14:10:00Z","v":1484,"vw":58.601111},{"c":58.56,"h":58.605,"l":58.56,"n":59,"o":58.605,"t":"2026-10-21T14:15:00Z","v":3383,"vw":58.588784},{"c":58.59,"h":58.61,"l":58.56,"n":145,"o":58.56,"t":"2026-10-21T14:20:00Z","v":9302,"vw":58.573849},{"c":58.6,"h":58.6,"l":58.58,"n":110,"o":58.6,"t":"2026-10-21T14:25:00Z","v":9216,"vw":58.589774},{"c":58.594,"h":58.61,"l":58.59,"n":95,"o":58.61,"t":"2026-10-21T14:30:00Z","v":3382,"vw":58.599996},{"c":58.63,"h":58.65,"l":58.6,"n":177,"o":58.6,"t":"2026-10-21T14:35:00Z","v":7471,"vw":58.630069},{"c":58.63,"h":58.64,"l":58.625,"n":122,"o":58.64,"t":"2026-10-21T14:40:00Z","v":9510,"vw":58.63076},{"c":58.63,"h":58.64,"l":58.63,"n":111,"o":58.64,"t":"2026-10-21T14:45:00Z","v":6528,"vw":58.633649},{"c":58.62,"h":58.64,"l":58.62,"n":85,"o":58.63,"t":"2026-10-21T14:50:00Z","v":3041,"vw":58.628589},{"c":58.62,"h":58.62,"l":58.61,"n":68,"o":58.62,"t":"2026-10-21T14:55:00Z","v":3575,"vw":58.617384},{"c":58.58,"h":58.615,"l":58.58,"n":93,"o":58.615,"t":"2026-10-21T15:00:00Z","v":3342,"vw":58.597062},{"c":58.56,"h":58.58,"l":58.56,"n":68,"o":58.58,"t":"2026-10-21T15:05:00Z","v":2427,"vw":58.565541},{"c":58.545,"h":58.56,"l":58.54,"n":82,"o":58.56,"t":"2026-10-21T15:10:00Z","v":3085,"vw":58.550328},{"c":58.55,"h":58.555,"l":58.545,"n":93,"o":58.545,"t":"2026-10-21T15:15:00Z","v":5011,"vw":58.549783},{"c":58.56,"h":58.56,"l":58.56,"n":29,"o":58.56,"t":"2026-10-21T15:20:00Z","v":641,"vw":58.56},{"c":58.56,"h":58.56,"l":58.55,"n":103,"o":58.56,"t":"2026-10-21T15:25:00Z","v":2282,"vw":58.557664},{"c":58.55,"h":58.56,"l":58.55,"n":36,"o":58.56,"t":"2026-10-21T15:30:00Z","v":2040,"vw":58.557168},{"c":58.56,"h":58.56,"l":58.555,"n":46,"o":58.555,"t":"2026-10-21T15:35:00Z","v":850,"vw":58.558333},{"c":58.57,"h":58.575,"l":58.565,"n":61,"o":58.57,"t":"2026-10-21T15:40:00Z","v":2760,"vw":58.571698},{"c":58.575,"h":58.575,"l":58.57,"n":44,"o":58.57,"t":"2026-10-21T15:45:00Z","v":1149,"vw":58.572161},{"c":58.575,"h":58.575,"l":58.575,"n":24,"o":58.575,"t":"2026-10-21T15:50:00Z","v":490,"vw":58.575},{"c":58.575,"h":58.585,"l":58.57,"n":95,"o":58.58,"t":"2026-10-21T15:55:00Z","v":5045,"vw":58.575566},{"c":58.575,"h":58.58,"l":58.575,"n":72,"o":58.575,"t":"2026-10-21T16:00:00Z","v":1721,"vw":58.577632},{"c":58.565,"h":58.575,"l":58.565,"n":96,"o":58.57,"t":"2026-10-21T16:05:00Z","v":4842,"vw":58.567577},{"c":58.585,"h":58.585,"l":58.575,"n":86,"o":58.58,"t":"2026-10-21T16:10:00Z","v":2143,"vw":58.58236},{"c":58.575,"h":58.585,"l":58.575,"n":73,"o":58.585,"t":"2026-10-21T16:15:00Z","v":2892,"vw":58.582824},{"c":58.575,"h":58.575,"l":58.57,"n":27,"o":58.57,"t":"2026-10-21T16:20:00Z","v":412,"vw":58.5725},{"c":58.57,"h":58.57,"l":58.56,"n":103,"o":58.57,"t":"2026-10-21T16:25:00Z","v":4582,"vw":58.569442},{"c":58.56,"h":58.565,"l":58.56,"n":35,"o":58.565,"t":"2026-10-21T16:30:00Z","v":972,"vw":58.564238},{"c":58.555,"h":58.57,"l":58.55,"n":163,"o":58.57,"t":"2026-10-21T16:35:00Z","v":6976,"vw":58.560409},{"c":58.555,"h":58.555,"l":58.55,"n":66,"o":58.555,"t":"2026-10-21T16:40:00Z","v":4340,"vw":58.551891},{"c":58.55,"h":58.555,"l":58.55,"n":23,"o":58.55,"t":"2026-10-21T16:45:00Z","v":730,"vw":58.551667},{"c":58.555,"h":58.56,"l":58.555,"n":55,"o":58.56,"t":"2026-10-21T16:50:00Z","v":3337,"vw":58.555926},{"c":58.56,"h":58.565,"l":58.55,"n":132,"o":58.56,"t":"2026-10-21T16:55:00Z","v":4670,"vw":58.560875},{"c":58.555,"h":58.56,"l":58.555,"n":34,"o":58.555,"t":"2026-10-21T17:00:00Z","v":1038,"vw":58.555717},{"c":58.555,"h":58.555,"l":58.555,"n":14,"o":58.555,"t":"2026-10-21T17:05:00Z","v":249,"vw":58.555},{"c":58.56,"h":58.56,"l":58.555,"n":43,"o":58.555,"t":"2026-10-21T17:10:00Z","v":969,"vw":58.556},{"c":58.555,"h":58.56,"l":58.555,"n":32,"o":58.555,"t":"2026-10-21T17:15:00Z","v":1221,"vw":58.55645},{"c":58.555,"h":58.555,"l":58.55,"n":50,"o":58.555,"t":"2026-10-21T17:20:00Z","v":2037,"vw":58.55298},{"c":58.575,"h":58.575,"l":58.55,"n":124,"o":58.555,"t":"2026-10-21T17:25:00Z","v":8837,"vw":58.553743},{"c":58.565,"h":58.57,"l":58.565,"n":87,"o":58.57,"t":"2026-10-21T17:30:00Z","v":1787,"vw":58.568064},{"c":58.565,"h":58.565,"l":58.565,"n":38,"o":58.565,"t":"2026-10-21T17:35:00Z","v":818,"vw":58.565},{"c":58.565,"h":58.57,"l":58.56,"n":67,"o":58.56,"t":"2026-10-21T17:40:00Z","v":1683,"vw":58.565454},{"c":58.585,"h":58.595,"l":58.565,"n":91,"o":58.565,"t":"2026-10-21T17:45:00Z","v":8979,"vw":58.570795},{"c":58.58,"h":58.595,"l":58.58,"n":145,"o":58.588,"t":"2026-10-21T17:50:00Z","v":4492,"vw":58.585694},{"c":58.58,"h":58.58,"l":58.58,"n":22,"o":58.58,"t":"2026-10-21T17:55:00Z","v":341,"vw":58.58},{"c":58.575,"h":58.58,"l":58.575,"n":36,"o":58.58,"t":"2026-10-21T18:00:00Z","v":1075,"vw":58.577886},{"c":58.575,"h":58.575,"l":58.57,"n":60,"o":58.575,"t":"2026-10-21T18:05:00Z","v":2454,"vw":58.574718},{"c":58.575,"h":58.58,"l":58.574,"n":70,"o":58.575,"t":"2026-10-21T18:10:00Z","v":3591,"vw":58.574828},{"c":58.575,"h":58.58,"l":58.575,"n":68,"o":58.575,"t":"2026-10-21T18:15:00Z","v":4697,"vw":58.575457},{"c":58.575,"h":58.575,"l":58.57,"n":89,"o":58.57,"t":"2026-10-21T18:20:00Z","v":4892,"vw":58.571333},{"c":58.565,"h":58.575,"l":58.56,"n":105,"o":58.575,"t":"2026-10-21T18:25:00Z","v":4281,"vw":58.568186},{"c":58.565,"h":58.565,"l":58.565,"n":28,"o":58.565,"t":"2026-10-21T18:30:00Z","v":1594,"vw":58.565},{"c":58.565,"h":58.565,"l":58.561,"n":24,"o":58.561,"t":"2026-10-21T18:35:00Z","v":553,"vw":58.563667},{"c":58.565,"h":58.57,"l":58.56,"n":118,"o":58.565,"t":"2026-10-21T18:40:00Z","v":3676,"vw":58.563235},{"c":58.55,"h":58.565,"l":58.55,"n":119,"o":58.5601,"t":"2026-10-21T18:45:00Z","v":6088,"vw":58.557895},{"c":58.555,"h":58.56,"l":58.555,"n":59,"o":58.56,"t":"2026-10-21T18:50:00Z","v":2230,"vw":58.558182},{"c":58.561,"h":58.565,"l":58.55,"n":197,"o":58.55,"t":"2026-10-21T18:55:00Z","v":13444,"vw":58.553904},{"c":58.56,"h":58.56,"l":58.55,"n":113,"o":58.56,"t":"2026-10-21T19:00:00Z","v":8006,"vw":58.553132},{"c":58.565,"h":58.57,"l":58.56,"n":56,"o":58.565,"t":"2026-10-21T19:05:00Z","v":3512,"vw":58.56463},{"c":58.565,"h":58.57,"l":58.565,"n":61,"o":58.57,"t":"2026-10-21T19:10:00Z","v":1576,"vw":58.568148},{"c":58.565,"h":58.57,"l":58.56,"n":92,"o":58.565,"t":"2026-10-21T19:15:00Z","v":5854,"vw":58.565662},{"c":58.565,"h":58.575,"l":58.565,"n":132,"o":58.57,"t":"2026-10-21T19:20:00Z","v":6375,"vw":58.568275},{"c":58.565,"h":58.57,"l":58.565,"n":58,"o":58.565,"t":"2026-10-21T19:25:00Z","v":1640,"vw":58.565951},{"c":58.56,"h":58.565,"l":58.55,"n":159,"o":58.565,"t":"2026-10-21T19:30:00Z","v":10684,"vw":58.557343},{"c":58.5584,"h":58.56,"l":58.555,"n":49,"o":58.555,"t":"2026-10-21T19:35:00Z","v":2980,"vw":58.556974},{"c":58.565,"h":58.565,"l":58.56,"n":144,"o":58.56,"t":"2026-10-21T19:40:00Z","v":4934,"vw":58.563565},{"c":58.555,"h":58.565,"l":58.55,"n":293,"o":58.565,"t":"2026-10-21T19:45:00Z","v":17643,"vw":58.560008},{"c":58.555,"h":58.555,"l":58.55,"n":179,"o":58.55,"t":"2026-10-21T19:50:00Z","v":15910,"vw":58.550461},{"c":58.49,"h":58.555,"l":58.48,"n":979,"o":58.555,"t":"2026-10-21T19:55:00Z","v":74814,"vw":58.509933},{"c":58.49,"h":58.49,"l":58.49,"n":20,"o":58.49,"t":"2026-10-21T20:00:00Z","v":125387,"vw":58.49},{"c":58.61,"h":58.6501,"l":58.575,"n":129,"o":58.65,"t":"2026-10-22T13:30:00Z","v":19830,"vw":58.62903},{"c":58.59,"h":58.59,"l":58.59,"n":4,"o":58.59,"t":"2026-10-22T13:35:00Z","v":112,"vw":58.59},{"c":58.62,"h":58.665,"l":58.62,"n":70,"o":58.638,"t":"2026-10-22T13:40:00Z","v":12155,"vw":58.640965},{"c":58.645,"h":58.66,"l":58.62,"n":99,"o":58.63,"t":"2026-10-22T13:45:00Z","v":14208,"vw":58.647296},{"c":58.61,"h":58.65,"l":58.61,"n":90,"o":58.63,"t":"2026-10-22T13:50:00Z","v":4970,"vw":58.6272},{"c":58.62,"h":58.62,"l":58.61,"n":73,"o":58.61,"t":"2026-10-22T13:55:00Z","v":1695,"vw":58.611889},{"c":58.62,"h":58.64,"l":58.61,"n":81,"o":58.61,"t":"2026-10-22T14:00:00Z","v":2392,"vw":58.624593},{"c":58.62,"h":58.635,"l":58.61,"n":35,"o":58.635,"t":"2026-10-22T14:05:00Z","v":920,"vw":58.6225},{"c":58.67,"h":58.67,"l":58.62,"n":89,"o":58.635,"t":"2026-10-22T14:10:00Z","v":7202,"vw":58.638261},{"c":58.65,"h":58.67,"l":58.65,"n":100,"o":58.67,"t":"2026-10-22T14:15:00Z","v":3616,"vw":58.654173},{"c":58.66,"h":58.67,"l":58.65,"n":65,"o":58.65,"t":"2026-10-22T14:20:00Z","v":1428,"vw":58.660834},{"c":58.67,"h":58.67,"l":58.65,"n":101,"o":58.65,"t":"2026-10-22T14:25:00Z","v":1564,"vw":58.6625},{"c":58.625,"h":58.67,"l":58.62,"n":346,"o":58.67,"t":"2026-10-22T14:30:00Z","v":24262,"vw":58.646593},{"c":58.625,"h":58.635,"l":58.61,"n":105,"o":58.62,"t":"2026-10-22T14:35:00Z","v":3628,"vw":58.627808},{"c":58.61,"h":58.63,"l":58.61,"n":78,"o":58.625,"t":"2026-10-22T14:40:00Z","v":1341,"vw":58.621129},{"c":58.655,"h":58.69,"l":58.625,"n":418,"o":58.63,"t":"2026-10-22T14:45:00Z","v":27674,"vw":58.663485},{"c":58.65,"h":58.66,"l":58.65,"n":66,"o":58.655,"t":"2026-10-22T14:50:00Z","v":3938,"vw":58.654593},{"c":58.645,"h":58.67,"l":58.63,"n":149,"o":58.66,"t":"2026-10-22T14:55:00Z","v":9082,"vw":58.64801},{"c":58.64,"h":58.645,"l":58.63,"n":51,"o":58.645,"t":"2026-10-22T15:00:00Z","v":1373,"vw":58.640362},{"c":58.66,"h":58.66,"l":58.635,"n":112,"o":58.635,"t":"2026-10-22T15:05:00Z","v":1968,"vw":58.649341},{"c":58.66,"h":58.67,"l":58.64,"n":46,"o":58.655,"t":"2026-10-22T15:10:00Z","v":1566,"vw":58.663636},{"c":58.665,"h":58.67,"l":58.66,"n":53,"o":58.66,"t":"2026-10-22T15:15:00Z","v":793,"vw":58.666364},{"c":58.645,"h":58.65,"l":58.645,"n":62,"o":58.65,"t":"2026-10-22T15:20:00Z","v":964,"vw":58.648333},{"c":58.63,"h":58.64,"l":58.63,"n":72,"o":58.64,"t":"2026-10-22T15:25:00Z","v":2027,"vw":58.637717},{"c":58.63,"h":58.63,"l":58.63,"n":11,"o":58.63,"t":"2026-10-22T15:30:00Z","v":239,"vw":58.63},{"c":58.65,"h":58.65,"l":58.64,"n":55,"o":58.64,"t":"2026-10-22T15:35:00Z","v":1623,"vw":58.642906},{"c":58.64,"h":58.64,"l":58.62,"n":88,"o":58.64,"t":"2026-10-22T15:40:00Z","v":3139,"vw":58.634831},{"c":58.63,"h":58.64,"l":58.63,"n":66,"o":58.635,"t":"2026-10-22T15:45:00Z","v":1505,"vw":58.634831},{"c":58.615,"h":58.63,"l":58.615,"n":73,"o":58.62,"t":"2026-10-22T15:50:00Z","v":2050,"vw":58.621429},{"c":58.64,"h":58.64,"l":58.62,"n":129,"o":58.62,"t":"2026-10-22T15:55:00Z","v":5432,"vw":58.63},{"c":58.63,"h":58.642,"l":58.63,"n":39,"o":58.64,"t":"2026-10-22T16:00:00Z","v":1810,"vw":58.638234},{"c":58.645,"h":58.65,"l":58.645,"n":64,"o":58.65,"t":"2026-10-22T16:05:00Z","v":1900,"vw":58.649286},{"c":58.645,"h":58.645,"l":58.64,"n":39,"o":58.645,"t":"2026-10-22T16:10:00Z","v":1276,"vw":58.64415},{"c":58.64,"h":58.645,"l":58.64,"n":37,"o":58.645,"t":"2026-10-22T16:15:00Z","v":876,"vw":58.642006},{"c":58.635,"h":58.64,"l":58.63,"n":26,"o":58.635,"t":"2026-10-22T16:20:00Z","v":843,"vw":58.63502},{"c":58.6301,"h":58.64,"l":58.6301,"n":41,"o":58.64,"t":"2026-10-22T16:25:00Z","v":1817,"vw":58.637861},{"c":58.63,"h":58.64,"l":58.63,"n":41,"o":58.63,"t":"2026-10-22T16:30:00Z","v":1553,"vw":58.631982},{"c":58.61,"h":58.63,"l":58.61,"n":113,"o":58.63,"t":"2026-10-22T16:35:00Z","v":3907,"vw":58.623622},{"c":58.62,"h":58.62,"l":58.62,"n":56,"o":58.62,"t":"2026-10-22T16:40:00Z","v":1581,"vw":58.62},{"c":58.65,"h":58.65,"l":58.64,"n":59,"o":58.64,"t":"2026-10-22T16:45:00Z","v":2836,"vw":58.643967},{"c":58.67,"h":58.67,"l":58.65,"n":109,"o":58.655,"t":"2026-10-22T16:50:00Z","v":3076,"vw":58.661785},{"c":58.685,"h":58.69,"l":58.675,"n":183,"o":58.68,"t":"2026-10-22T16:55:00Z","v":9978,"vw":58.683875},{"c":58.68,"h":58.68,"l":58.675,"n":63,"o":58.68,"t":"2026-10-22T17:00:00Z","v":1938,"vw":58.679493},{"c":58.68,"h":58.68,"l":58.68,"n":60,"o":58.68,"t":"2026-10-22T17:05:00Z","v":1550,"vw":58.68},{"c":58.695,"h":58.7,"l":58.67,"n":173,"o":58.67,"t":"2026-10-22T17:10:00Z","v":11062,"vw":58.693022},{"c":58.67,"h":58.695,"l":58.665,"n":144,"o":58.695,"t":"2026-10-22T17:15:00Z","v":5595,"vw":58.678472},{"c":58.68,"h":58.69,"l":58.67,"n":107,"o":58.67,"t":"2026-10-22T17:20:00Z","v":4144,"vw":58.68},{"c":58.67,"h":58.68,"l":58.67,"n":81,"o":58.68,"t":"2026-10-22T17:25:00Z","v":2328,"vw":58.674442},{"c":58.68,"h":58.68,"l":58.67,"n":20,"o":58.67,"t":"2026-10-22T17:30:00Z","v":1259,"vw":58.670916},{"c":58.66,"h":58.67,"l":58.655,"n":116,"o":58.67,"t":"2026-10-22T17:35:00Z","v":4444,"vw":58.6588},{"c":58.65,"h":58.66,"l":58.65,"n":82,"o":58.66,"t":"2026-10-22T17:40:00Z","v":4501,"vw":58.65863},{"c":58.62,"h":58.66,"l":58.62,"n":200,"o":58.66,"t":"2026-10-22T17:45:00Z","v":13394,"vw":58.648453},{"c":58.625,"h":58.63,"l":58.62,"n":109,"o":58.62,"t":"2026-10-22T17:50:00Z","v":3017,"vw":58.62429},{"c":58.645,"h":58.645,"l":58.63,"n":127,"o":58.63,"t":"2026-10-22T17:55:00Z","v":4833,"vw":58.640819},{"c":58.665,"h":58.665,"l":58.645,"n":36,"o":58.65,"t":"2026-10-22T18:00:00Z","v":1236,"vw":58.65125},{"c":58.665,"h":58.67,"l":58.665,"n":29,"o":58.67,"t":"2026-10-22T18:05:00Z","v":690,"vw":58.666},{"c":58.68,"h":58.69,"l":58.68,"n":92,"o":58.68,"t":"2026-10-22T18:10:00Z","v":3376,"vw":58.683187},{"c":58.68,"h":58.68,"l":58.68,"n":19,"o":58.68,"t":"2026-10-22T18:15:00Z","v":685,"vw":58.68},{"c":58.68,"h":58.68,"l":58.68,"n":23,"o":58.68,"t":"2026-10-22T18:20:00Z","v":1268,"vw":58.68},{"c":58.67,"h":58.68,"l":58.67,"n":74,"o":58.68,"t":"2026-10-22T18:25:00Z","v":2312,"vw":58.671667},{"c":58.66,"h":58.66,"l":58.655,"n":45,"o":58.66,"t":"2026-10-22T18:30:00Z","v":1218,"vw":58.657685},{"c":58.67,"h":58.67,"l":58.66,"n":59,"o":58.66,"t":"2026-10-22T18:35:00Z","v":2706,"vw":58.663443},{"c":58.68,"h":58.68,"l":58.67,"n":85,"o":58.67,"t":"2026-10-22T18:40:00Z","v":1256,"vw":58.675},{"c":58.69,"h":58.7,"l":58.69,"n":148,"o":58.69,"t":"2026-10-22T18:45:00Z","v":3662,"vw":58.695197},{"c":58.7,"h":58.71,"l":58.69,"n":80,"o":58.69,"t":"2026-10-22T18:50:00Z","v":2793,"vw":58.703202},{"c":58.685,"h":58.7,"l":58.67,"n":83,"o":58.69,"t":"2026-10-22T18:55:00Z","v":3109,"vw":58.686571},{"c":58.705,"h":58.705,"l":58.681,"n":81,"o":58.685,"t":"2026-10-22T19:00:00Z","v":4130,"vw":58.689921},{"c":58.7,"h":58.705,"l":58.7,"n":82,"o":58.705,"t":"2026-10-22T19:05:00Z","v":1897,"vw":58.70356},{"c":58.68,"h":58.7,"l":58.68,"n":115,"o":58.7,"t":"2026-10-22T19:10:00Z","v":6807,"vw":58.693216},{"c":58.69,"h":58.69,"l":58.68,"n":93,"o":58.69,"t":"2026-10-22T19:15:00Z","v":3373,"vw":58.682628},{"c":58.69,"h":58.7,"l":58.69,"n":25,"o":58.7,"t":"2026-10-22T19:20:00Z","v":503,"vw":58.694286},{"c":58.67,"h":58.69,"l":58.67,"n":146,"o":58.69,"t":"2026-10-22T19:25:00Z","v":8023,"vw":58.677222},{"c":58.68,"h":58.68,"l":58.67,"n":113,"o":58.675,"t":"2026-10-22T19:30:00Z","v":4249,"vw":58.676668},{"c":58.7,"h":58.7,"l":58.68,"n":122,"o":58.68,"t":"2026-10-22T19:35:00Z","v":4662,"vw":58.687347},{"c":58.7,"h":58.7,"l":58.69,"n":160,"o":58.69,"t":"2026-10-22T19:40:00Z","v":5382,"vw":58.699344},{"c":58.69,"h":58.7,"l":58.69,"n":116,"o":58.7,"t":"2026-10-22T19:45:00Z","v":3309,"vw":58.691665},{"c":58.695,"h":58.71,"l":58.67,"n":324,"o":58.69,"t":"2026-10-22T19:50:00Z","v":17463,"vw":58.688519},{"c":58.725,"h":58.73,"l":58.67,"n":1013,"o":58.695,"t":"2026-10-22T19:55:00Z","v":60615,"vw":58.690965},{"c":58.73,"h":58.73,"l":58.73,"n":32,"o":58.73,"t":"2026-10-22T20:00:00Z","v":92566,"vw":58.73},{"c":58.34,"h":58.35,"l":58.13,"n":36,"o":58.21,"t":"2026-10-23T13:30:00Z","v":7775,"vw":58.226119},{"c":58.34,"h":58.34,"l":58.305,"n":37,"o":58.305,"t":"2026-10-23T13:40:00Z","v":11853,"vw":58.320132},{"c":58.31,"h":58.36,"l":58.3,"n":118,"o":58.35,"t":"2026-10-23T13:45:00Z","v":12155,"vw":58.314209},{"c":58.29,"h":58.3,"l":58.28,"n":61,"o":58.28,"t":"2026-10-23T13:50:00Z","v":3467,"vw":58.285659},{"c":58.3,"h":58.32,"l":58.3,"n":58,"o":58.32,"t":"2026-10-23T13:55:00Z","v":1585,"vw":58.306192},{"c":58.285,"h":58.33,"l":58.285,"n":104,"o":58.29,"t":"2026-10-23T14:00:00Z","v":2692,"vw":58.297308},{"c":58.26,"h":58.33,"l":58.26,"n":123,"o":58.29,"t":"2026-10-23T14:05:00Z","v":10377,"vw":58.292524},{"c":58.29,"h":58.29,"l":58.245,"n":119,"o":58.25,"t":"2026-10-23T14:10:00Z","v":7643,"vw":58.263038},{"c":58.275,"h":58.29,"l":58.27,"n":99,"o":58.29,"t":"2026-10-23T14:15:00Z","v":4063,"vw":58.276678},{"c":58.25,"h":58.28,"l":58.24,"n":171,"o":58.275,"t":"2026-10-23T14:20:00Z","v":12814,"vw":58.260384},{"c":58.25,"h":58.27,"l":58.24,"n":70,"o":58.24,"t":"2026-10-23T14:25:00Z","v":2425,"vw":58.25045},{"c":58.24,"h":58.24,"l":58.22,"n":98,"o":58.23,"t":"2026-10-23T14:30:00Z","v":3098,"vw":58.223433},{"c":58.245,"h":58.25,"l":58.23,"n":66,"o":58.25,"t":"2026-10-23T14:35:00Z","v":1629,"vw":58.2475},{"c":58.27,"h":58.27,"l":58.25,"n":110,"o":58.25,"t":"2026-10-23T14:40:00Z","v":2556,"vw":58.262},{"c":58.29,"h":58.29,"l":58.26,"n":65,"o":58.27,"t":"2026-10-23T14:45:00Z","v":2078,"vw":58.265625},{"c":58.255,"h":58.28,"l":58.255,"n":118,"o":58.27,"t":"2026-10-23T14:50:00Z","v":2862,"vw":58.268969},{"c":58.25,"h":58.255,"l":58.245,"n":162,"o":58.255,"t":"2026-10-23T14:55:00Z","v":6774,"vw":58.251854},{"c":58.26,"h":58.265,"l":58.255,"n":56,"o":58.255,"t":"2026-10-23T15:00:00Z","v":1963,"vw":58.258089},{"c":58.26,"h":58.26,"l":58.25,"n":48,"o":58.26,"t":"2026-10-23T15:05:00Z","v":4009,"vw":58.251575},{"c":58.27,"h":58.27,"l":58.255,"n":135,"o":58.255,"t":"2026-10-23T15:10:00Z","v":5163,"vw":58.263684},{"c":58.28,"h":58.29,"l":58.26,"n":99,"o":58.275,"t":"2026-10-23T15:15:00Z","v":3861,"vw":58.271446},{"c":58.26,"h":58.28,"l":58.26,"n":33,"o":58.275,"t":"2026-10-23T15:20:00Z","v":2009,"vw":58.263824},{"c":58.265,"h":58.265,"l":58.265,"n":21,"o":58.265,"t":"2026-10-23T15:25:00Z","v":1242,"vw":58.265},{"c":58.249,"h":58.275,"l":58.245,"n":88,"o":58.265,"t":"2026-10-23T15:30:00Z","v":4665,"vw":58.262784},{"c":58.25,"h":58.26,"l":58.23,"n":129,"o":58.235,"t":"2026-10-23T15:35:00Z","v":6577,"vw":58.242694},{"c":58.26,"h":58.26,"l":58.25,"n":40,"o":58.25,"t":"2026-10-23T15:40:00Z","v":3880,"vw":58.251143},{"c":58.29,"h":58.29,"l":58.26,"n":81,"o":58.26,"t":"2026-10-23T15:45:00Z","v":3796,"vw":58.26324},{"c":58.285,"h":58.29,"l":58.285,"n":42,"o":58.285,"t":"2026-10-23T15:50:00Z","v":4661,"vw":58.286994},{"c":58.29,"h":58.29,"l":58.29,"n":25,"o":58.29,"t":"2026-10-23T15:55:00Z","v":526,"vw":58.29},{"c":58.28,"h":58.29,"l":58.28,"n":62,"o":58.285,"t":"2026-10-23T16:00:00Z","v":3645,"vw":58.284065},{"c":58.27,"h":58.28,"l":58.27,"n":37,"o":58.28,"t":"2026-10-23T16:05:00Z","v":988,"vw":58.2714},{"c":58.27,"h":58.27,"l":58.27,"n":31,"o":58.27,"t":"2026-10-23T16:10:00Z","v":1185,"vw":58.27},{"c":58.265,"h":58.265,"l":58.265,"n":23,"o":58.265,"t":"2026-10-23T16:15:00Z","v":1354,"vw":58.265},{"c":58.26,"h":58.265,"l":58.26,"n":31,"o":58.265,"t":"2026-10-23T16:20:00Z","v":766,"vw":58.264211},{"c":58.25,"h":58.26,"l":58.25,"n":89,"o":58.26,"t":"2026-10-23T16:25:00Z","v":3557,"vw":58.25444},{"c":58.25,"h":58.255,"l":58.25,"n":18,"o":58.255,"t":"2026-10-23T16:30:00Z","v":689,"vw":58.254167},{"c":58.245,"h":58.25,"l":58.245,"n":72,"o":58.25,"t":"2026-10-23T16:35:00Z","v":2429,"vw":58.249608},{"c":58.2401,"h":58.245,"l":58.2401,"n":14,"o":58.245,"t":"2026-10-23T16:40:00Z","v":488,"vw":58.241882},{"c":58.24,"h":58.25,"l":58.225,"n":110,"o":58.245,"t":"2026-10-23T16:45:00Z","v":5778,"vw":58.239091},{"c":58.28,"h":58.28,"l":58.24,"n":141,"o":58.24,"t":"2026-10-23T16:50:00Z","v":9317,"vw":58.261277},{"c":58.27,"h":58.275,"l":58.27,"n":17,"o":58.275,"t":"2026-10-23T16:55:00Z","v":511,"vw":58.273333},{"c":58.26,"h":58.275,"l":58.26,"n":112,"o":58.275,"t":"2026-10-23T17:00:00Z","v":6929,"vw":58.269401},{"c":58.265,"h":58.27,"l":58.265,"n":38,"o":58.27,"t":"2026-10-23T17:05:00Z","v":2029,"vw":58.267861},{"c":58.265,"h":58.27,"l":58.26,"n":27,"o":58.27,"t":"2026-10-23T17:10:00Z","v":1866,"vw":58.267075},{"c":58.26,"h":58.26,"l":58.24,"n":143,"o":58.26,"t":"2026-10-23T17:15:00Z","v":10120,"vw":58.2531},{"c":58.255,"h":58.26,"l":58.25,"n":56,"o":58.26,"t":"2026-10-23T17:20:00Z","v":4973,"vw":58.252891},{"c":58.245,"h":58.26,"l":58.2412,"n":82,"o":58.26,"t":"2026-10-23T17:25:00Z","v":4969,"vw":58.250901},{"c":58.249,"h":58.26,"l":58.24,"n":135,"o":58.245,"t":"2026-10-23T17:30:00Z","v":9465,"vw":58.252856},{"c":58.25,"h":58.26,"l":58.25,"n":43,"o":58.25,"t":"2026-10-23T17:35:00Z","v":1809,"vw":58.252},{"c":58.25,"h":58.25,"l":58.245,"n":34,"o":58.25,"t":"2026-10-23T17:40:00Z","v":1128,"vw":58.249},{"c":58.25,"h":58.26,"l":58.24,"n":31,"o":58.26,"t":"2026-10-23T17:45:00Z","v":2087,"vw":58.252076},{"c":58.249,"h":58.26,"l":58.23,"n":43,"o":58.25,"t":"2026-10-23T17:50:00Z","v":2693,"vw":58.247556},{"c":58.25,"h":58.255,"l":58.24,"n":106,"o":58.24,"t":"2026-10-23T17:55:00Z","v":4922,"vw":58.249381},{"c":58.26,"h":58.26,"l":58.25,"n":84,"o":58.25,"t":"2026-10-23T18:00:00Z","v":4284,"vw":58.2542},{"c":58.25,"h":58.26,"l":58.25,"n":49,"o":58.26,"t":"2026-10-23T18:05:00Z","v":1524,"vw":58.256},{"c":58.249,"h":58.27,"l":58.249,"n":117,"o":58.26,"t":"2026-10-23T18:10:00Z","v":3516,"vw":58.255621},{"c":58.25,"h":58.255,"l":58.245,"n":98,"o":58.245,"t":"2026-10-23T18:15:00Z","v":5517,"vw":58.249958},{"c":58.26,"h":58.26,"l":58.26,"n":50,"o":58.26,"t":"2026-10-23T18:20:00Z","v":1384,"vw":58.26},{"c":58.27,"h":58.27,"l":58.27,"n":14,"o":58.27,"t":"2026-10-23T18:25:00Z","v":591,"vw":58.27},{"c":58.27,"h":58.27,"l":58.26,"n":37,"o":58.265,"t":"2026-10-23T18:30:00Z","v":2758,"vw":58.264982},{"c":58.265,"h":58.27,"l":58.26,"n":102,"o":58.26,"t":"2026-10-23T18:35:00Z","v":4499,"vw":58.262392},{"c":58.265,"h":58.265,"l":58.255,"n":92,"o":58.26,"t":"2026-10-23T18:40:00Z","v":3691,"vw":58.260452},{"c":58.25,"h":58.26,"l":58.249,"n":84,"o":58.26,"t":"2026-10-23T18:45:00Z","v":4156,"vw":58.254376},{"c":58.25,"h":58.26,"l":58.249,"n":80,"o":58.26,"t":"2026-10-23T18:50:00Z","v":5061,"vw":58.251716},{"c":58.26,"h":58.26,"l":58.25,"n":61,"o":58.25,"t":"2026-10-23T18:55:00Z","v":1605,"vw":58.255},{"c":58.265,"h":58.27,"l":58.245,"n":130,"o":58.245,"t":"2026-10-23T19:00:00Z","v":9862,"vw":58.252346},{"c":58.26,"h":58.26,"l":58.26,"n":105,"o":58.26,"t":"2026-10-23T19:05:00Z","v":3844,"vw":58.26},{"c":58.255,"h":58.26,"l":58.255,"n":72,"o":58.255,"t":"2026-10-23T19:10:00Z","v":1781,"vw":58.257857},{"c":58.27,"h":58.27,"l":58.255,"n":138,"o":58.26,"t":"2026-10-23T19:15:00Z","v":8463,"vw":58.258974},{"c":58.28,"h":58.29,"l":58.28,"n":174,"o":58.29,"t":"2026-10-23T19:20:00Z","v":12147,"vw":58.281825},{"c":58.29,"h":58.295,"l":58.28,"n":101,"o":58.28,"t":"2026-10-23T19:25:00Z","v":3275,"vw":58.290204},{"c":58.3,"h":58.3051,"l":58.29,"n":86,"o":58.29,"t":"2026-10-23T19:30:00Z","v":2826,"vw":58.297194},{"c":58.285,"h":58.29,"l":58.28,"n":118,"o":58.29,"t":"2026-10-23T19:35:00Z","v":6781,"vw":58.283967},{"c":58.275,"h":58.29,"l":58.275,"n":162,"o":58.29,"t":"2026-10-23T19:40:00Z","v":7146,"vw":58.280825},{"c":58.3,"h":58.305,"l":58.28,"n":260,"o":58.28,"t":"2026-10-23T19:45:00Z","v":15624,"vw":58.290771},{"c":58.275,"h":58.295,"l":58.27,"n":286,"o":58.29,"t":"2026-10-23T19:50:00Z","v":19637,"vw":58.275164},{"c":58.29,"h":58.29,"l":58.25,"n":1330,"o":58.275,"t":"2026-10-23T19:55:00Z","v":115453,"vw":58.268144},{"c":58.27,"h":58.27,"l":58.27,"n":33,"o":58.27,"t":"2026-10-23T20:00:00Z","v":117614,"vw":58.27}],"history":[{"c":44.61,"h":44.7,"l":43.45,"n":10791,"o":43.45,"t":"2024-10-23T04:00:00Z","v":796111,"vw":44.35143},{"c":44.74,"h":45.06,"l":44.45,"n":10532,"o":44.77,"t":"2024-10-24T04:00:00Z","v":697744,"vw":44.727487},{"c":44.16,"h":44.825,"l":44.07,"n":6942,"o":44.81,"t":"2024-10-25T04:00:00Z","v":376336,"vw":44.228419},{"c":43.74,"h":44.1,"l":43.59,"n":8072,"o":43.99,"t":"2024-10-28T04:00:00Z","v":425277,"vw":43.789084},{"c":43.5,"h":43.71,"l":43.26,"n":8524,"o":43.43,"t":"2024-10-29T04:00:00Z","v":582184,"vw":43.536178},{"c":42.98,"h":43.72,"l":42.89,"n":10372,"o":43.53,"t":"2024-10-30T04:00:00Z","v":771893,"vw":43.119567},{"c":43.54,"h":43.89,"l":42.91,"n":9627,"o":42.95,"t":"2024-10-31T04:00:00Z","v":687633,"vw":43.5529},{"c":42.28,"h":45.88,"l":42.172,"n":15022,"o":45.3,"t":"2024-11-01T04:00:00Z","v":1136690,"vw":42.931512},{"c":42.65,"h":42.77,"l":42.09,"n":11425,"o":42.09,"t":"2024-11-04T05:00:00Z","v":816634,"vw":42.560446},{"c":43.39,"h":43.4,"l":42.49,"n":9382,"o":42.69,"t":"2024-11-05T05:00:00Z","v":942015,"vw":43.235395},{"c":44.98,"h":45.13,"l":43.32,"n":19405,"o":43.8,"t":"2024-11-06T05:00:00Z","v":1819560,"vw":44.48969},{"c":44.77,"h":45.195,"l":44.52,"n":16965,"o":44.86,"t":"2024-11-07T05:00:00Z","v":1142327,"vw":44.852183},{"c":44.72,"h":45.1895,"l":44.5,"n":12338,"o":44.94,"t":"2024-11-08T05:00:00Z","v":900034,"vw":44.721834},{"c":45.37,"h":45.4699,"l":44.92,"n":10274,"o":45.07,"t":"2024-11-11T05:00:00Z","v":725813,"vw":45.274341},{"c":45.74,"h":45.925,"l":45.43,"n":10962,"o":45.43,"t":"2024-11-12T05:00:00Z","v":744060,"vw":45.703765},{"c":45.95,"h":46.1,"l":45.53,"n":11892,"o":46.03,"t":"2024-11-13T05:00:00Z","v":839467,"vw":45.890871},{"c":45.81,"h":46.2899,"l":45.67,"n":13779,"o":46.12,"t":"2024-11-14T05:00:00Z","v":1154855,"vw":45.918146},{"c":46.3,"h":46.39,"l":45.52,"n":12078,"o":45.92,"t":"2024-11-15T05:00:00Z","v":1063615,"vw":46.090545},{"c":47.32,"h":47.715,"l":46.155,"n":13589,"o":46.41,"t":"2024-11-18T05:00:00Z","v":937713,"vw":47.302855},{"c":47.87,"h":47.97,"l":46.495,"n":12089,"o":47.11,"t":"2024-11-19T05:00:00Z","v":898483,"vw":47.610006},{"c":47.66,"h":47.935,"l":47.34,"n":10148,"o":47.77,"t":"2024-11-20T05:00:00Z","v":907037,"vw":47.620577},{"c":48.47,"h":48.59,"l":47.63,"n":8458,"o":47.87,"t":"2024-11-21T05:00:00Z","v":612386,"vw":48.359029},{"c":48.79,"h":49.09,"l":48.43,"n":9891,"o":48.82,"t":"2024-11-22T05:00:00Z","v":749879,"vw":48.790911},{"c":49.21,"h":49.53,"l":48.87,"n":8775,"o":49.05,"t":"2024-11-25T05:00:00Z","v":716952,"vw":49.229599},{"c":48.3,"h":49.505,"l":48.29,"n":13657,"o":49.47,"t":"2024-11-26T05:00:00Z","v":1246271,"vw":48.453719},{"c":49.2,"h":49.7,"l":48.385,"n":10987,"o":48.61,"t":"2024-11-27T05:00:00Z","v":749219,"vw":49.231258},{"c":49.05,"h":49.467,"l":49.01,"n":4499,"o":49.24,"t":"2024-11-29T05:00:00Z","v":472598,"vw":49.119335},{"c":49.05,"h":49.3,"l":48.42,"n":11893,"o":49.16,"t":"2024-12-02T05:00:00Z","v":984591,"vw":49.04701},{"c":49.44,"h":49.755,"l":48.8591,"n":11002,"o":49.25,"t":"2024-12-03T05:00:00Z","v":589339,"vw":49.491317},{"c":49.63,"h":49.86,"l":49.33,"n":10470,"o":49.48,"t":"2024-12-04T05:00:00Z","v":556361,"vw":49.539805},{"c":50.15,"h":50.26,"l":49.435,"n":9418,"o":49.76,"t":"2024-12-05T05:00:00Z","v":642207,"vw":50.061053},{"c":49.33,"h":50.28,"l":49.12,"n":8868,"o":50.28,"t":"2024-12-06T05:00:00Z","v":524216,"vw":49.361908},{"c":49.04,"h":49.63,"l":48.89,"n":8050,"o":49.39,"t":"2024-12-09T05:00:00Z","v":598395,"vw":49.184572},{"c":48.42,"h":48.795,"l":48,"n":8236,"o":48.72,"t":"2024-12-10T05:00:00Z","v":584332,"vw":48.429035},{"c":48.27,"h":48.42,"l":47.88,"n":9227,"o":48.42,"t":"2024-12-11T05:00:00Z","v":679027,"vw":48.222157},{"c":48.58,"h":49.03,"l":48.32,"n":7743,"o":48.44,"t":"2024-12-12T05:00:00Z","v":631536,"vw":48.625082},{"c":49.19,"h":49.324,"l":48.44,"n":7913,"o":48.63,"t":"2024-12-13T05:00:00Z","v":590731,"vw":49.090725},{"c":48.47,"h":49.515,"l":48.46,"n":12268,"o":49.32,"t":"2024-12-16T05:00:00Z","v":1050674,"vw":48.813439},{"c":48.44,"h":49,"l":47.72,"n":13853,"o":47.98,"t":"2024-12-17T05:00:00Z","v":1128915,"vw":48.500543},{"c":47.51,"h":48.97,"l":47.51,"n":13985,"o":48.25,"t":"2024-12-18T05:00:00Z","v":1391525,"vw":48.269949},{"c":47.71,"h":48.49,"l":47.655,"n":12269,"o":47.76,"t":"2024-12-19T05:00:00Z","v":780107,"vw":47.996244},{"c":47.93,"h":48.42,"l":47.4,"n":12057,"o":47.43,"t":"2024-12-20T05:00:00Z","v":1911063,"vw":47.922569},{"c":48.23,"h":48.3,"l":47.39,"n":9408,"o":47.78,"t":"2024-12-23T05:00:00Z","v":602401,"vw":48.098312},{"c":48.81,"h":48.86,"l":48.09,"n":4851,"o":48.09,"t":"2024-12-24T05:00:00Z","v":231904,"vw":48.663409},{"c":48.68,"h":48.91,"l":48.5,"n":7969,"o":48.7,"t":"2024-12-26T05:00:00Z","v":372212,"vw":48.674774},{"c":48.46,"h":48.98,"l":48.3,"n":8307,"o":48.3,"t":"2024-12-27T05:00:00Z","v":515843,"vw":48.57002},{"c":48.97,"h":49.145,"l":47.7958,"n":9357,"o":48.22,"t":"2024-12-30T05:00:00Z","v":546843,"vw":48.756434},{"c":49.17,"h":49.55,"l":48.8,"n":9398,"o":49.1,"t":"2024-12-31T05:00:00Z","v":655741,"vw":49.103259},{"c":48.84,"h":49.6,"l":48.605,"n":10315,"o":49.4,"t":"2025-01-02T05:00:00Z","v":766635,"vw":48.904085},{"c":49.02,"h":49.21,"l":48.57,"n":8787,"o":49,"t":"2025-01-03T05:00:00Z","v":616258,"vw":49.020684},{"c":47.18,"h":48.86,"l":47.18,"n":13881,"o":48.83,"t":"2025-01-06T05:00:00Z","v":982073,"vw":47.592906},{"c":47.09,"h":47.91,"l":46.92,"n":11957,"o":47.25,"t":"2025-01-07T05:00:00Z","v":1024324,"vw":47.310054},{"c":47.25,"h":47.28,"l":45.71,"n":10886,"o":47.08,"t":"2025-01-08T05:00:00Z","v":662537,"vw":46.842386},{"c":46.5,"h":47.15,"l":45.83,"n":11985,"o":46.66,"t":"2025-01-10T05:00:00Z","v":897950,"vw":46.462722},{"c":46.85,"h":46.89,"l":46.365,"n":10038,"o":46.47,"t":"2025-01-13T05:00:00Z","v":885897,"vw":46.636019},{"c":47.19,"h":47.44,"l":46.71,"n":13369,"o":46.71,"t":"2025-01-14T05:00:00Z","v":785351,"vw":47.148832},{"c":48.44,"h":48.62,"l":47.76,"n":10766,"o":47.88,"t":"2025-01-15T05:00:00Z","v":734197,"vw":48.31121},{"c":48.99,"h":49.07,"l":48.3001,"n":10055,"o":48.49,"t":"2025-01-16T05:00:00Z","v":784257,"vw":48.786732},{"c":48.45,"h":49.51,"l":48.2,"n":14488,"o":49.23,"t":"2025-01-17T05:00:00Z","v":1132401,"vw":48.691322},{"c":48.38,"h":49.28,"l":48.15,"n":12712,"o":48.61,"t":"2025-01-21T05:00:00Z","v":1051686,"vw":48.547201},{"c":47.14,"h":48.38,"l":47.13,"n":11599,"o":48.07,"t":"2025-01-22T05:00:00Z","v":1244007,"vw":47.398929},{"c":46.81,"h":47.51,"l":46.78,"n":11543,"o":47.22,"t":"2025-01-23T05:00:00Z","v":1116114,"vw":47.051101},{"c":47.18,"h":47.58,"l":46.83,"n":10590,"o":46.83,"t":"2025-01-24T05:00:00Z","v":933878,"vw":47.160412},{"c":47.09,"h":47.52,"l":46.615,"n":14265,"o":47.18,"t":"2025-01-27T05:00:00Z","v":1205998,"vw":47.041464},{"c":47.29,"h":47.735,"l":46.9,"n":12011,"o":47.19,"t":"2025-01-28T05:00:00Z","v":906610,"vw":47.224746},{"c":47.68,"h":48.19,"l":47.25,"n":15109,"o":47.31,"t":"2025-01-29T05:00:00Z","v":1949439,"vw":47.750643},{"c":48.49,"h":48.5592,"l":47.89,"n":11478,"o":48.22,"t":"2025-01-30T05:00:00Z","v":832208,"vw":48.305322},{"c":48.35,"h":48.65,"l":47.8101,"n":14525,"o":48.01,"t":"2025-01-31T05:00:00Z","v":911378,"vw":48.408204},{"c":48.36,"h":48.59,"l":47.68,"n":10044,"o":47.89,"t":"2025-02-03T05:00:00Z","v":622037,"vw":48.308225},{"c":48.67,"h":48.76,"l":47.55,"n":11908,"o":48.25,"t":"2025-02-04T05:00:00Z","v":597981,"vw":48.581076},{"c":49.19,"h":49.52,"l":48.73,"n":10325,"o":48.98,"t":"2025-02-05T05:00:00Z","v":716316,"vw":49.147423},{"c":49.66,"h":49.74,"l":49.05,"n":9498,"o":49.45,"t":"2025-02-06T05:00:00Z","v":546791,"vw":49.462617},{"c":48.91,"h":50,"l":48.7,"n":10187,"o":49.55,"t":"2025-02-07T05:00:00Z","v":770409,"vw":49.068723},{"c":48.9,"h":48.96,"l":48.42,"n":7314,"o":48.96,"t":"2025-02-10T05:00:00Z","v":405468,"vw":48.809173},{"c":50.21,"h":50.23,"l":48.755,"n":9248,"o":49.08,"t":"2025-02-11T05:00:00Z","v":710861,"vw":49.829186},{"c":50.11,"h":50.2,"l":49.33,"n":7981,"o":49.54,"t":"2025-02-12T05:00:00Z","v":355243,"vw":49.913603},{"c":50.02,"h":50.26,"l":49.55,"n":8770,"o":50.07,"t":"2025-02-13T05:00:00Z","v":417508,"vw":49.920304},{"c":50.21,"h":51.16,"l":50.085,"n":8982,"o":50.16,"t":"2025-02-14T05:00:00Z","v":491916,"vw":50.423758},{"c":50.4,"h":50.74,"l":49.94,"n":11307,"o":49.94,"t":"2025-02-18T05:00:00Z","v":649607,"vw":50.388713},{"c":50.97,"h":51.02,"l":50.07,"n":11015,"o":50.16,"t":"2025-02-19T05:00:00Z","v":706706,"vw":50.723944},{"c":51.43,"h":51.62,"l":50.52,"n":17745,"o":50.68,"t":"2025-02-20T05:00:00Z","v":1240071,"vw":51.377755},{"c":53.22,"h":54.9,"l":51.825,"n":26468,"o":52.85,"t":"2025-02-21T05:00:00Z","v":2117461,"vw":53.065609},{"c":52.31,"h":53.695,"l":52.09,"n":15399,"o":53.55,"t":"2025-02-24T05:00:00Z","v":845086,"vw":52.636301},{"c":52.23,"h":52.695,"l":51.41,"n":15524,"o":52.41,"t":"2025-02-25T05:00:00Z","v":989382,"vw":51.902389},{"c":51.69,"h":52.09,"l":51.17,"n":15115,"o":51.87,"t":"2025-02-26T05:00:00Z","v":988035,"vw":51.681412},{"c":50.88,"h":51.56,"l":50.671,"n":11998,"o":51.17,"t":"2025-02-27T05:00:00Z","v":733009,"vw":51.03685},{"c":52.25,"h":52.25,"l":51.11,"n":13091,"o":51.11,"t":"2025-02-28T05:00:00Z","v":1010263,"vw":51.961496},{"c":52.22,"h":52.4,"l":51.7,"n":13411,"o":52.25,"t":"2025-03-03T05:00:00Z","v":725500,"vw":52.121691},{"c":51.27,"h":52.645,"l":51.27,"n":13443,"o":52.35,"t":"2025-03-04T05:00:00Z","v":709992,"vw":51.621227},{"c":50.07,"h":51.35,"l":49.8,"n":12055,"o":50.99,"t":"2025-03-05T05:00:00Z","v":792351,"vw":50.205378},{"c":48.98,"h":50.03,"l":48.59,"n":15124,"o":49.87,"t":"2025-03-06T05:00:00Z","v":1023398,"vw":49.110097},{"c":47.78,"h":49.55,"l":47.38,"n":22445,"o":48.96,"t":"2025-03-07T05:00:00Z","v":1517943,"vw":47.954803},{"c":47.87,"h":48.355,"l":47.21,"n":20836,"o":47.84,"t":"2025-03-10T04:00:00Z","v":1635902,"vw":47.844942},{"c":51.18,"h":53.75,"l":50.85,"n":36903,"o":53.74,"t":"2025-03-11T04:00:00Z","v":3819889,"vw":51.464405},{"c":51.19,"h":51.5,"l":50.41,"n":17421,"o":51.38,"t":"2025-03-12T04:00:00Z","v":1105306,"vw":51.104944},{"c":51.17,"h":52.35,"l":50.56,"n":13048,"o":50.85,"t":"2025-03-13T04:00:00Z","v":1077926,"vw":51.221719},{"c":53.43,"h":53.63,"l":50.7131,"n":22583,"o":51.17,"t":"2025-03-14T04:00:00Z","v":1859323,"vw":52.745547},{"c":52.82,"h":54.19,"l":52.71,"n":17532,"o":53.47,"t":"2025-03-17T04:00:00Z","v":1241580,"vw":53.260695},{"c":54.41,"h":55.5,"l":52.255,"n":27548,"o":52.56,"t":"2025-03-18T04:00:00Z","v":3076482,"vw":54.031834},{"c":54.43,"h":54.51,"l":53.44,"n":16928,"o":54.11,"t":"2025-03-19T04:00:00Z","v":1698968,"vw":54.129411},{"c":54.06,"h":55.05,"l":54,"n":12495,"o":54.03,"t":"2025-03-20T04:00:00Z","v":1213908,"vw":54.258193},{"c":54,"h":54.185,"l":53.555,"n":11723,"o":53.87,"t":"2025-03-21T04:00:00Z","v":1780248,"vw":53.95428},{"c":54.33,"h":54.63,"l":53.73,"n":10695,"o":54.12,"t":"2025-03-24T04:00:00Z","v":1040906,"vw":54.137701},{"c":54.01,"h":54.46,"l":53.7,"n":13669,"o":54.17,"t":"2025-03-25T04:00:00Z","v":1274876,"vw":53.988852},{"c":53.57,"h":54.43,"l":53.44,"n":12420,"o":54.13,"t":"2025-03-26T04:00:00Z","v":887662,"vw":53.730068},{"c":53.69,"h":53.96,"l":53.44,"n":10733,"o":53.84,"t":"2025-03-27T04:00:00Z","v":660793,"vw":53.739888},{"c":53.58,"h":54.125,"l":53.49,"n":14177,"o":53.96,"t":"2025-03-28T04:00:00Z","v":1284084,"vw":53.701872},{"c":53.48,"h":54.14,"l":52.81,"n":19165,"o":53.51,"t":"2025-03-31T04:00:00Z","v":1532897,"vw":53.435214},{"c":53.51,"h":53.78,"l":52.35,"n":17289,"o":53.27,"t":"2025-04-01T04:00:00Z","v":1362133,"vw":53.256822},{"c":53.84,"h":54.3,"l":53.06,"n":12568,"o":53.38,"t":"2025-04-02T04:00:00Z","v":905935,"vw":53.771799},{"c":54,"h":54.27,"l":53.09,"n":15701,"o":53.47,"t":"2025-04-03T04:00:00Z","v":1127122,"vw":53.93244},{"c":51.26,"h":53.57,"l":50.75,"n":26528,"o":53.21,"t":"2025-04-04T04:00:00Z","v":1376335,"vw":51.588458},{"c":49.78,"h":51.57,"l":48.865,"n":30240,"o":50.07,"t":"2025-04-07T04:00:00Z","v":1927332,"vw":49.915865},{"c":48.95,"h":51.13,"l":48.335,"n":26985,"o":50.5,"t":"2025-04-08T04:00:00Z","v":1626757,"vw":49.40766},{"c":50.86,"h":51.48,"l":47.685,"n":26408,"o":48.87,"t":"2025-04-09T04:00:00Z","v":2273179,"vw":49.783438},{"c":50.06,"h":51.12,"l":49.21,"n":17546,"o":50.72,"t":"2025-04-10T04:00:00Z","v":947024,"vw":50.163138},{"c":51.73,"h":51.93,"l":49.831,"n":18060,"o":50.45,"t":"2025-04-11T04:00:00Z","v":1499175,"vw":51.195701},{"c":52.84,"h":53.11,"l":51.87,"n":16385,"o":51.88,"t":"2025-04-14T04:00:00Z","v":1257067,"vw":52.632452},{"c":52.78,"h":53.65,"l":52.56,"n":14369,"o":52.96,"t":"2025-04-15T04:00:00Z","v":733193,"vw":52.908951},{"c":52.57,"h":53.24,"l":52.225,"n":10915,"o":52.96,"t":"2025-04-16T04:00:00Z","v":536316,"vw":52.630035},{"c":53.4,"h":54.03,"l":52.5,"n":12713,"o":52.56,"t":"2025-04-17T04:00:00Z","v":934285,"vw":53.459169},{"c":51.51,"h":53.32,"l":51.08,"n":15691,"o":53.21,"t":"2025-04-21T04:00:00Z","v":1260662,"vw":51.693596},{"c":53.34,"h":53.38,"l":51.89,"n":11032,"o":52.03,"t":"2025-04-22T04:00:00Z","v":639306,"vw":53.017172},{"c":53.44,"h":54.24,"l":52.94,"n":8942,"o":53.5,"t":"2025-04-23T04:00:00Z","v":493305,"vw":53.523361},{"c":53.7,"h":54.15,"l":53.03,"n":9612,"o":53.27,"t":"2025-04-24T04:00:00Z","v":695126,"vw":53.704164},{"c":52.97,"h":53.71,"l":52.58,"n":8510,"o":53.18,"t":"2025-04-25T04:00:00Z","v":545057,"vw":52.933623},{"c":53.42,"h":53.49,"l":52.76,"n":8810,"o":53.08,"t":"2025-04-28T04:00:00Z","v":373105,"vw":53.290169},{"c":53.69,"h":53.77,"l":53.09,"n":10539,"o":53.2,"t":"2025-04-29T04:00:00Z","v":797778,"vw":53.550031},{"c":53.2,"h":53.68,"l":52.0584,"n":14380,"o":53.64,"t":"2025-04-30T04:00:00Z","v":927021,"vw":52.945918},{"c":53.02,"h":53.6,"l":52.59,"n":11418,"o":53.05,"t":"2025-05-01T04:00:00Z","v":612651,"vw":53.162703},{"c":53.56,"h":53.675,"l":52.585,"n":9672,"o":53.18,"t":"2025-05-02T04:00:00Z","v":452233,"vw":53.355724},{"c":52.56,"h":53.43,"l":52.4,"n":13446,"o":53.33,"t":"2025-05-05T04:00:00Z","v":881309,"vw":52.66854},{"c":52.64,"h":53.28,"l":52.53,"n":10307,"o":52.62,"t":"2025-05-06T04:00:00Z","v":542874,"vw":52.851394},{"c":52.93,"h":53.59,"l":52.7,"n":11963,"o":52.73,"t":"2025-05-07T04:00:00Z","v":672331,"vw":53.054225},{"c":52.67,"h":53.36,"l":52.59,"n":11534,"o":53.36,"t":"2025-05-08T04:00:00Z","v":497335,"vw":52.808449},{"c":52.89,"h":53.24,"l":51.59,"n":13781,"o":52.17,"t":"2025-05-09T04:00:00Z","v":714787,"vw":52.678409},{"c":53,"h":56.5,"l":52.44,"n":27022,"o":52.82,"t":"2025-05-12T04:00:00Z","v":2012873,"vw":53.649713},{"c":53.2,"h":54.25,"l":52.745,"n":17524,"o":53.37,"t":"2025-05-13T04:00:00Z","v":954664,"vw":53.416805},{"c":53.09,"h":53.38,"l":51.97,"n":21994,"o":53,"t":"2025-05-14T04:00:00Z","v":2157938,"vw":52.888473},{"c":53.27,"h":54,"l":53.09,"n":13248,"o":53.47,"t":"2025-05-15T04:00:00Z","v":916376,"vw":53.394285},{"c":52.88,"h":53.62,"l":52.59,"n":20186,"o":53.31,"t":"2025-05-16T04:00:00Z","v":2175394,"vw":53.012235},{"c":56.57,"h":57.29,"l":56.37,"n":71386,"o":57.25,"t":"2025-05-19T04:00:00Z","v":8994871,"vw":56.652742},{"c":56.4,"h":57,"l":56.38,"n":34782,"o":56.54,"t":"2025-05-20T04:00:00Z","v":5892400,"vw":56.480149},{"c":56.3,"h":56.66,"l":56.27,"n":27262,"o":56.45,"t":"2025-05-21T04:00:00Z","v":4181645,"vw":56.422761},{"c":56.38,"h":56.71,"l":56.25,"n":21413,"o":56.25,"t":"2025-05-22T04:00:00Z","v":2777588,"vw":56.477051},{"c":56.72,"h":56.72,"l":56.33,"n":20615,"o":56.4,"t":"2025-05-23T04:00:00Z","v":3248984,"vw":56.561158},{"c":56.9,"h":57.18,"l":56.85,"n":22422,"o":57,"t":"2025-05-27T04:00:00Z","v":2412852,"vw":56.979063},{"c":56.51,"h":57.04,"l":56.44,"n":18587,"o":56.88,"t":"2025-05-28T04:00:00Z","v":1768315,"vw":56.571826},{"c":56.74,"h":56.8231,"l":56.44,"n":14549,"o":56.51,"t":"2025-05-29T04:00:00Z","v":2441146,"vw":56.693906},{"c":56.69,"h":56.86,"l":56.64,"n":13094,"o":56.74,"t":"2025-05-30T04:00:00Z","v":1184842,"vw":56.716576},{"c":56.54,"h":56.74,"l":56.44,"n":13179,"o":56.68,"t":"2025-06-02T04:00:00Z","v":1123164,"vw":56.525482},{"c":56.58,"h":56.75,"l":56.43,"n":14163,"o":56.5,"t":"2025-06-03T04:00:00Z","v":1023030,"vw":56.602272},{"c":56.54,"h":57.02,"l":56.48,"n":12867,"o":56.52,"t":"2025-06-04T04:00:00Z","v":1219059,"vw":56.617936},{"c":56.45,"h":56.91,"l":56.31,"n":16393,"o":56.6,"t":"2025-06-05T04:00:00Z","v":1873033,"vw":56.576468},{"c":56.75,"h":56.78,"l":56.45,"n":11125,"o":56.6,"t":"2025-06-06T04:00:00Z","v":749233,"vw":56.669649},{"c":56.57,"h":56.84,"l":56.56,"n":12191,"o":56.67,"t":"2025-06-09T04:00:00Z","v":871416,"vw":56.683225},{"c":56.6,"h":56.85,"l":56.6,"n":15264,"o":56.6,"t":"2025-06-10T04:00:00Z","v":1130829,"vw":56.672314},{"c":56.77,"h":56.87,"l":56.68,"n":12304,"o":56.7,"t":"2025-06-11T04:00:00Z","v":1031589,"vw":56.762803},{"c":56.74,"h":56.86,"l":56.6,"n":8825,"o":56.68,"t":"2025-06-12T04:00:00Z","v":702983,"vw":56.739286},{"c":56.54,"h":56.77,"l":56.46,"n":11696,"o":56.66,"t":"2025-06-13T04:00:00Z","v":788647,"vw":56.570983},{"c":56.57,"h":56.755,"l":56.54,"n":10790,"o":56.6,"t":"2025-06-16T04:00:00Z","v":808240,"vw":56.607767},{"c":56.3,"h":56.74,"l":56.298,"n":11465,"o":56.58,"t":"2025-06-17T04:00:00Z","v":1051743,"vw":56.428338},{"c":56.57,"h":56.735,"l":56.3,"n":9407,"o":56.38,"t":"2025-06-18T04:00:00Z","v":905690,"vw":56.54862},{"c":56.43,"h":56.76,"l":56.335,"n":12541,"o":56.75,"t":"2025-06-20T04:00:00Z","v":1659815,"vw":56.49758},{"c":56.6,"h":56.78,"l":56.54,"n":9718,"o":56.6,"t":"2025-06-23T04:00:00Z","v":1232811,"vw":56.605912},{"c":56.52,"h":56.77,"l":56.43,"n":12325,"o":56.7,"t":"2025-06-24T04:00:00Z","v":2452587,"vw":56.531721},{"c":56.27,"h":56.585,"l":56.27,"n":10989,"o":56.55,"t":"2025-06-25T04:00:00Z","v":1246200,"vw":56.383195},{"c":56.39,"h":56.53,"l":56.22,"n":14374,"o":56.41,"t":"2025-06-26T04:00:00Z","v":1525851,"vw":56.339467},{"c":56.26,"h":56.6,"l":56.26,"n":15206,"o":56.49,"t":"2025-06-27T04:00:00Z","v":2637182,"vw":56.378947},{"c":56.32,"h":56.43,"l":56.21,"n":12024,"o":56.34,"t":"2025-06-30T04:00:00Z","v":1964889,"vw":56.311319},{"c":56.5,"h":56.66,"l":56.3,"n":16014,"o":56.31,"t":"2025-07-01T04:00:00Z","v":1611916,"vw":56.473257},{"c":56.29,"h":56.56,"l":56.26,"n":11526,"o":56.56,"t":"2025-07-02T04:00:00Z","v":1340341,"vw":56.339363},{"c":56.32,"h":56.45,"l":56.25,"n":6417,"o":56.45,"t":"2025-07-03T04:00:00Z","v":915087,"vw":56.316724},{"c":56.32,"h":56.445,"l":56.19,"n":11680,"o":56.38,"t":"2025-07-07T04:00:00Z","v":965307,"vw":56.349755},{"c":56.34,"h":56.38,"l":56.17,"n":9919,"o":56.25,"t":"2025-07-08T04:00:00Z","v":972228,"vw":56.299329},{"c":56.3,"h":56.41,"l":56.27,"n":9735,"o":56.38,"t":"2025-07-09T04:00:00Z","v":1201758,"vw":56.341082},{"c":56.26,"h":56.35,"l":56.21,"n":11155,"o":56.25,"t":"2025-07-10T04:00:00Z","v":1598567,"vw":56.271317},{"c":56.34,"h":56.37,"l":56.2,"n":13409,"o":56.25,"t":"2025-07-11T04:00:00Z","v":1934434,"vw":56.316512},{"c":56.68,"h":56.68,"l":56.29,"n":16848,"o":56.44,"t":"2025-07-14T04:00:00Z","v":1859051,"vw":56.494316},{"c":56.66,"h":56.71,"l":56.45,"n":15132,"o":56.45,"t":"2025-07-15T04:00:00Z","v":1385461,"vw":56.621572},{"c":56.7,"h":56.77,"l":56.59,"n":18679,"o":56.66,"t":"2025-07-16T04:00:00Z","v":1760052,"vw":56.693363},{"c":56.68,"h":56.915,"l":56.64,"n":13215,"o":56.64,"t":"2025-07-17T04:00:00Z","v":867103,"vw":56.715933},{"c":56.85,"h":56.94,"l":56.77,"n":14231,"o":56.84,"t":"2025-07-18T04:00:00Z","v":1713988,"vw":56.8584},{"c":57.36,"h":57.37,"l":56.8,"n":17785,"o":56.88,"t":"2025-07-21T04:00:00Z","v":1185354,"vw":57.193627},{"c":57.04,"h":57.42,"l":56.91,"n":12444,"o":57.42,"t":"2025-07-22T04:00:00Z","v":1201151,"vw":57.110416},{"c":57.1,"h":57.2,"l":56.95,"n":13028,"o":57.19,"t":"2025-07-23T04:00:00Z","v":863165,"vw":57.073827},{"c":56.98,"h":57.21,"l":56.95,"n":9015,"o":57.01,"t":"2025-07-24T04:00:00Z","v":723895,"vw":57.038478},{"c":57.1,"h":57.13,"l":56.98,"n":8606,"o":57.08,"t":"2025-07-25T04:00:00Z","v":494929,"vw":57.079916},{"c":56.85,"h":57.12,"l":56.74,"n":11318,"o":57.06,"t":"2025-07-28T04:00:00Z","v":1883590,"vw":56.853915},{"c":56.78,"h":57,"l":56.55,"n":10411,"o":57,"t":"2025-07-29T04:00:00Z","v":1218590,"vw":56.776663},{"c":56.68,"h":57.04,"l":56.6,"n":12551,"o":56.74,"t":"2025-07-30T04:00:00Z","v":965224,"vw":56.7914},{"c":56.79,"h":57,"l":56.59,"n":10501,"o":56.62,"t":"2025-07-31T04:00:00Z","v":821298,"vw":56.790818},{"c":56.7,"h":56.9,"l":56.51,"n":17087,"o":56.65,"t":"2025-08-01T04:00:00Z","v":1152772,"vw":56.742567},{"c":57.13,"h":57.13,"l":56.7,"n":13796,"o":56.72,"t":"2025-08-04T04:00:00Z","v":1216757,"vw":57.014491},{"c":56.83,"h":57.135,"l":56.68,"n":13522,"o":56.98,"t":"2025-08-05T04:00:00Z","v":1494433,"vw":56.808474},{"c":57.06,"h":57.1,"l":56.8,"n":13010,"o":56.9,"t":"2025-08-06T04:00:00Z","v":1288886,"vw":57.018638},{"c":57.1,"h":57.12,"l":56.985,"n":14583,"o":57.02,"t":"2025-08-07T04:00:00Z","v":1220396,"vw":57.075301},{"c":56.76,"h":56.82,"l":56.5,"n":11821,"o":56.79,"t":"2025-08-08T04:00:00Z","v":1320171,"vw":56.624194},{"c":57.03,"h":57.03,"l":56.72,"n":12675,"o":56.74,"t":"2025-08-11T04:00:00Z","v":980307,"vw":56.942141},{"c":57.09,"h":57.16,"l":56.9,"n":10736,"o":57.16,"t":"2025-08-12T04:00:00Z","v":1045891,"vw":57.056873},{"c":57.04,"h":57.2,"l":56.98,"n":11985,"o":57.15,"t":"2025-08-13T04:00:00Z","v":1014512,"vw":57.037628},{"c":56.98,"h":57.07,"l":56.85,"n":9052,"o":57.01,"t":"2025-08-14T04:00:00Z","v":657351,"vw":56.962924},{"c":56.89,"h":57.09,"l":56.58,"n":11876,"o":57.09,"t":"2025-08-15T04:00:00Z","v":1354671,"vw":56.815825},{"c":56.65,"h":56.925,"l":56.535,"n":12498,"o":56.85,"t":"2025-08-18T04:00:00Z","v":1220776,"vw":56.67445},{"c":56.67,"h":56.75,"l":56.52,"n":17446,"o":56.66,"t":"2025-08-19T04:00:00Z","v":1956878,"vw":56.622967},{"c":56.55,"h":56.8,"l":56.51,"n":11757,"o":56.8,"t":"2025-08-20T04:00:00Z","v":1533100,"vw":56.557573},{"c":56.55,"h":56.64,"l":56.49,"n":10110,"o":56.5,"t":"2025-08-21T04:00:00Z","v":661161,"vw":56.575885},{"c":56.73,"h":56.81,"l":56.51,"n":13825,"o":56.81,"t":"2025-08-22T04:00:00Z","v":1239047,"vw":56.706144},{"c":56.76,"h":56.935,"l":56.53,"n":15526,"o":56.8,"t":"2025-08-25T04:00:00Z","v":878577,"vw":56.774521},{"c":56.7,"h":56.8,"l":56.62,"n":12717,"o":56.71,"t":"2025-08-26T04:00:00Z","v":681662,"vw":56.691784},{"c":56.65,"h":56.835,"l":56.645,"n":10934,"o":56.81,"t":"2025-08-27T04:00:00Z","v":885866,"vw":56.690904},{"c":56.5,"h":56.79,"l":56.5,"n":8483,"o":56.67,"t":"2025-08-28T04:00:00Z","v":943974,"vw":56.589666},{"c":56.64,"h":56.69,"l":56.5,"n":9372,"o":56.56,"t":"2025-08-29T04:00:00Z","v":643530,"vw":56.627014},{"c":56.74,"h":56.79,"l":56.5,"n":10662,"o":56.52,"t":"2025-09-02T04:00:00Z","v":538209,"vw":56.686189},{"c":56.69,"h":56.77,"l":56.56,"n":9059,"o":56.66,"t":"2025-09-03T04:00:00Z","v":525960,"vw":56.69436},{"c":56.82,"h":56.95,"l":56.63,"n":11361,"o":56.85,"t":"2025-09-04T04:00:00Z","v":729382,"vw":56.747224},{"c":56.87,"h":57,"l":56.75,"n":10621,"o":56.91,"t":"2025-09-05T04:00:00Z","v":478100,"vw":56.838753},{"c":56.73,"h":56.88,"l":56.59,"n":10210,"o":56.82,"t":"2025-09-08T04:00:00Z","v":853374,"vw":56.714251},{"c":56.84,"h":56.885,"l":56.6,"n":8728,"o":56.71,"t":"2025-09-09T04:00:00Z","v":704247,"vw":56.779794},{"c":56.87,"h":57.01,"l":56.7,"n":9178,"o":56.7,"t":"2025-09-10T04:00:00Z","v":601332,"vw":56.914004},{"c":56.96,"h":56.99,"l":56.84,"n":9732,"o":56.84,"t":"2025-09-11T04:00:00Z","v":714360,"vw":56.934103},{"c":56.86,"h":57.02,"l":56.82,"n":10081,"o":56.89,"t":"2025-09-12T04:00:00Z","v":633992,"vw":56.891737},{"c":56.89,"h":56.96,"l":56.765,"n":9853,"o":56.88,"t":"2025-09-15T04:00:00Z","v":1002399,"vw":56.874876},{"c":56.63,"h":56.955,"l":56.58,"n":12614,"o":56.85,"t":"2025-09-16T04:00:00Z","v":903257,"vw":56.710928},{"c":56.61,"h":56.88,"l":56.5,"n":13719,"o":56.8,"t":"2025-09-17T04:00:00Z","v":1017335,"vw":56.624546},{"c":56.72,"h":56.86,"l":56.51,"n":10776,"o":56.53,"t":"2025-09-18T04:00:00Z","v":905225,"vw":56.719872},{"c":56.57,"h":56.87,"l":56.49,"n":9248,"o":56.87,"t":"2025-09-19T04:00:00Z","v":2465537,"vw":56.607406},{"c":56.84,"h":56.975,"l":56.6,"n":10181,"o":56.6,"t":"2025-09-22T04:00:00Z","v":1197285,"vw":56.841575},{"c":56.89,"h":56.97,"l":56.75,"n":8733,"o":56.75,"t":"2025-09-23T04:00:00Z","v":947922,"vw":56.882254},{"c":56.85,"h":56.94,"l":56.78,"n":7334,"o":56.9,"t":"2025-09-24T04:00:00Z","v":512378,"vw":56.859337},{"c":56.65,"h":56.98,"l":56.6,"n":7501,"o":56.92,"t":"2025-09-25T04:00:00Z","v":631065,"vw":56.744786},{"c":56.63,"h":56.83,"l":56.58,"n":9093,"o":56.7,"t":"2025-09-26T04:00:00Z","v":800791,"vw":56.660403},{"c":56.57,"h":56.69,"l":56.505,"n":13930,"o":56.65,"t":"2025-09-29T04:00:00Z","v":1207022,"vw":56.58516},{"c":56.55,"h":56.67,"l":56.55,"n":11032,"o":56.58,"t":"2025-09-30T04:00:00Z","v":841179,"vw":56.578917},{"c":56.77,"h":56.795,"l":56.5,"n":9441,"o":56.7,"t":"2025-10-01T04:00:00Z","v":1500609,"vw":56.667987},{"c":56.85,"h":56.86,"l":56.65,"n":10394,"o":56.78,"t":"2025-10-02T04:00:00Z","v":759306,"vw":56.803845},{"c":56.95,"h":57.085,"l":56.87,"n":10595,"o":56.97,"t":"2025-10-03T04:00:00Z","v":793345,"vw":56.984221},{"c":56.85,"h":57.01,"l":56.79,"n":9879,"o":56.93,"t":"2025-10-06T04:00:00Z","v":863009,"vw":56.885276},{"c":56.8,"h":56.92,"l":56.7,"n":10734,"o":56.8,"t":"2025-10-07T04:00:00Z","v":721537,"vw":56.796189},{"c":56.82,"h":56.875,"l":56.7445,"n":7164,"o":56.87,"t":"2025-10-08T04:00:00Z","v":602701,"vw":56.804163},{"c":56.85,"h":56.919,"l":56.74,"n":10266,"o":56.8,"t":"2025-10-09T04:00:00Z","v":944791,"vw":56.819864},{"c":56.62,"h":56.89,"l":56.55,"n":13818,"o":56.85,"t":"2025-10-10T04:00:00Z","v":1281955,"vw":56.67029},{"c":56.91,"h":56.965,"l":56.55,"n":8734,"o":56.6,"t":"2025-10-13T04:00:00Z","v":720954,"vw":56.873349},{"c":56.87,"h":56.94,"l":56.81,"n":9244,"o":56.85,"t":"2025-10-14T04:00:00Z","v":712166,"vw":56.878573},{"c":56.99,"h":57.01,"l":56.88,"n":8875,"o":56.94,"t":"2025-10-15T04:00:00Z","v":770143,"vw":56.969356},{"c":56.98,"h":57.015,"l":56.88,"n":10514,"o":57,"t":"2025-10-16T04:00:00Z","v":619223,"vw":56.969689},{"c":56.99,"h":57.01,"l":56.82,"n":7061,"o":57,"t":"2025-10-17T04:00:00Z","v":611083,"vw":56.987954},{"c":57.06,"h":57.09,"l":56.952,"n":6226,"o":57.05,"t":"2025-10-20T04:00:00Z","v":455801,"vw":57.042525},{"c":57.07,"h":57.1,"l":57,"n":7210,"o":57.1,"t":"2025-10-21T04:00:00Z","v":585675,"vw":57.053416},{"c":57.01,"h":57.09,"l":56.96,"n":8623,"o":57.09,"t":"2025-10-22T04:00:00Z","v":1004835,"vw":57.001116},{"c":57.01,"h":57.09,"l":56.96,"n":8901,"o":57.09,"t":"2025-10-23T04:00:00Z","v":1214641,"vw":57.018395},{"c":56.8,"h":56.87,"l":56.725,"n":9597,"o":56.87,"t":"2025-10-24T04:00:00Z","v":1001538,"vw":56.768944},{"c":56.77,"h":56.835,"l":56.76,"n":8869,"o":56.8,"t":"2025-10-27T04:00:00Z","v":756276,"vw":56.777652},{"c":56.8,"h":56.96,"l":56.77,"n":11527,"o":56.77,"t":"2025-10-28T04:00:00Z","v":869966,"vw":56.836024},{"c":56.83,"h":56.85,"l":56.78,"n":10737,"o":56.81,"t":"2025-10-29T04:00:00Z","v":697296,"vw":56.810342},{"c":56.82,"h":56.89,"l":56.79,"n":8176,"o":56.8,"t":"2025-10-30T04:00:00Z","v":415494,"vw":56.830953},{"c":56.8,"h":56.95,"l":56.79,"n":6635,"o":56.82,"t":"2025-10-31T04:00:00Z","v":505966,"vw":56.811289},{"c":56.9,"h":56.97,"l":56.8,"n":8494,"o":56.93,"t":"2025-11-03T05:00:00Z","v":612252,"vw":56.871534},{"c":56.95,"h":56.98,"l":56.83,"n":6102,"o":56.83,"t":"2025-11-04T05:00:00Z","v":466179,"vw":56.938598},{"c":56.95,"h":57.06,"l":56.91,"n":6376,"o":57.06,"t":"2025-11-05T05:00:00Z","v":416813,"vw":56.962441},{"c":57.07,"h":57.17,"l":56.9,"n":8370,"o":56.9,"t":"2025-11-06T05:00:00Z","v":1087921,"vw":57.056702},{"c":57.34,"h":57.34,"l":57.04,"n":8556,"o":57.15,"t":"2025-11-07T05:00:00Z","v":1037672,"vw":57.230403},{"c":57.79,"h":57.895,"l":57.255,"n":8975,"o":57.4,"t":"2025-11-10T05:00:00Z","v":786279,"vw":57.71638},{"c":57.76,"h":57.9,"l":57.58,"n":8809,"o":57.85,"t":"2025-11-11T05:00:00Z","v":607464,"vw":57.717725},{"c":57.73,"h":57.8,"l":57.65,"n":8250,"o":57.75,"t":"2025-11-12T05:00:00Z","v":569559,"vw":57.709841},{"c":57.52,"h":57.72,"l":57.465,"n":13108,"o":57.67,"t":"2025-11-13T05:00:00Z","v":1191656,"vw":57.594428},{"c":57.84,"h":57.885,"l":57.51,"n":9858,"o":57.66,"t":"2025-11-14T05:00:00Z","v":705326,"vw":57.765327},{"c":57.8,"h":57.95,"l":57.76,"n":8382,"o":57.9,"t":"2025-11-17T05:00:00Z","v":519829,"vw":57.862235},{"c":57.74,"h":57.95,"l":57.68,"n":8636,"o":57.95,"t":"2025-11-18T05:00:00Z","v":559098,"vw":57.786895},{"c":57.77,"h":57.88,"l":57.53,"n":8578,"o":57.59,"t":"2025-11-19T05:00:00Z","v":546317,"vw":57.762214},{"c":57.79,"h":57.85,"l":57.695,"n":8574,"o":57.77,"t":"2025-11-20T05:00:00Z","v":614722,"vw":57.779566},{"c":58.08,"h":58.25,"l":57.7,"n":13601,"o":57.72,"t":"2025-11-21T05:00:00Z","v":1150073,"vw":58.012759},{"c":58.16,"h":58.18,"l":57.95,"n":11462,"o":58.09,"t":"2025-11-24T05:00:00Z","v":1199237,"vw":58.111168},{"c":57.99,"h":58.19,"l":57.84,"n":9723,"o":58.16,"t":"2025-11-25T05:00:00Z","v":826147,"vw":57.98482},{"c":58.15,"h":58.22,"l":57.92,"n":11061,"o":57.92,"t":"2025-11-26T05:00:00Z","v":763468,"vw":58.128995},{"c":58.45,"h":58.45,"l":58.02,"n":6395,"o":58.02,"t":"2025-11-28T05:00:00Z","v":397293,"vw":58.351648},{"c":58.4,"h":58.4,"l":58.185,"n":8638,"o":58.24,"t":"2025-12-01T05:00:00Z","v":594607,"vw":58.312889},{"c":58.01,"h":58.43,"l":58,"n":10785,"o":58.24,"t":"2025-12-02T05:00:00Z","v":763414,"vw":58.15874},{"c":58.21,"h":58.4,"l":58.01,"n":10041,"o":58.4,"t":"2025-12-03T05:00:00Z","v":934654,"vw":58.183014},{"c":58.13,"h":58.195,"l":58.05,"n":10292,"o":58.05,"t":"2025-12-04T05:00:00Z","v":729211,"vw":58.119408},{"c":58.23,"h":58.38,"l":58.1,"n":8058,"o":58.14,"t":"2025-12-05T05:00:00Z","v":565724,"vw":58.237102},{"c":58.22,"h":58.51,"l":58.195,"n":10696,"o":58.21,"t":"2025-12-08T05:00:00Z","v":992721,"vw":58.274116},{"c":58.25,"h":58.39,"l":58.22,"n":9189,"o":58.28,"t":"2025-12-09T05:00:00Z","v":735727,"vw":58.25973},{"c":58.38,"h":58.47,"l":58.25,"n":10214,"o":58.25,"t":"2025-12-10T05:00:00Z","v":1505025,"vw":58.342658},{"c":58.47,"h":58.74,"l":58.33,"n":13424,"o":58.45,"t":"2025-12-11T05:00:00Z","v":1021778,"vw":58.521732},{"c":58.81,"h":58.85,"l":58.48,"n":14246,"o":58.58,"t":"2025-12-12T05:00:00Z","v":1249459,"vw":58.700691},{"c":58.88,"h":58.92,"l":58.76,"n":10682,"o":58.87,"t":"2025-12-15T05:00:00Z","v":860003,"vw":58.863762},{"c":58.73,"h":58.97,"l":58.7,"n":11094,"o":58.97,"t":"2025-12-16T05:00:00Z","v":903129,"vw":58.768862},{"c":58.71,"h":58.825,"l":58.69,"n":10622,"o":58.75,"t":"2025-12-17T05:00:00Z","v":748082,"vw":58.72964},{"c":58.96,"h":59.055,"l":58.73,"n":13617,"o":58.8,"t":"2025-12-18T05:00:00Z","v":1442151,"vw":58.936851},{"c":58.75,"h":59.02,"l":58.7,"n":10024,"o":59,"t":"2025-12-19T05:00:00Z","v":2575413,"vw":58.828238},{"c":58.93,"h":58.965,"l":58.7,"n":8971,"o":58.8,"t":"2025-12-22T05:00:00Z","v":662080,"vw":58.888197},{"c":59,"h":59.11,"l":58.8,"n":8101,"o":58.85,"t":"2025-12-23T05:00:00Z","v":555273,"vw":59.006368},{"c":58.95,"h":59.12,"l":58.895,"n":3674,"o":59.12,"t":"2025-12-24T05:00:00Z","v":183761,"vw":58.95194},{"c":58.92,"h":59.03,"l":58.92,"n":6772,"o":58.95,"t":"2025-12-26T05:00:00Z","v":460091,"vw":58.947949},{"c":58.95,"h":59.07,"l":58.905,"n":9166,"o":59.05,"t":"2025-12-29T05:00:00Z","v":698016,"vw":58.936568},{"c":58.94,"h":59.015,"l":58.85,"n":8808,"o":58.92,"t":"2025-12-30T05:00:00Z","v":1092494,"vw":58.914758},{"c":58.88,"h":59.01,"l":58.83,"n":7476,"o":59,"t":"2025-12-31T05:00:00Z","v":621748,"vw":58.878284},{"c":59.05,"h":59.11,"l":58.86,"n":8487,"o":59,"t":"2026-01-02T05:00:00Z","v":561584,"vw":59.009784},{"c":58.96,"h":59.015,"l":58.9,"n":11791,"o":58.93,"t":"2026-01-05T05:00:00Z","v":764996,"vw":58.974069},{"c":59.01,"h":59.145,"l":58.91,"n":10666,"o":58.95,"t":"2026-01-06T05:00:00Z","v":858568,"vw":59.028086},{"c":59.13,"h":59.13,"l":58.945,"n":8535,"o":59.06,"t":"2026-01-07T05:00:00Z","v":590410,"vw":59.036301},{"c":59.1,"h":59.2,"l":59.045,"n":7301,"o":59.11,"t":"2026-01-08T05:00:00Z","v":551527,"vw":59.098416},{"c":58.95,"h":59.19,"l":58.945,"n":8842,"o":59.06,"t":"2026-01-09T05:00:00Z","v":741892,"vw":59.020228},{"c":58.96,"h":59.01,"l":58.9,"n":8395,"o":58.96,"t":"2026-01-12T05:00:00Z","v":1045193,"vw":58.948425},{"c":59.01,"h":59.075,"l":58.94,"n":8341,"o":58.96,"t":"2026-01-13T05:00:00Z","v":459689,"vw":59.000549},{"c":59.1,"h":59.1,"l":59,"n":8821,"o":59,"t":"2026-01-14T05:00:00Z","v":509869,"vw":59.070496},{"c":59.03,"h":59.155,"l":59.02,"n":9502,"o":59.06,"t":"2026-01-15T05:00:00Z","v":716572,"vw":59.077598},{"c":59.16,"h":59.16,"l":59,"n":7312,"o":59,"t":"2026-01-16T05:00:00Z","v":744956,"vw":59.106517},{"c":59.3,"h":59.31,"l":59.14,"n":9804,"o":59.19,"t":"2026-01-20T05:00:00Z","v":555048,"vw":59.264332},{"c":59.31,"h":59.44,"l":59.23,"n":10018,"o":59.42,"t":"2026-01-21T05:00:00Z","v":838600,"vw":59.2858},{"c":59.3,"h":59.47,"l":59.27,"n":8487,"o":59.28,"t":"2026-01-22T05:00:00Z","v":486321,"vw":59.330017},{"c":59.24,"h":59.37,"l":59.18,"n":8159,"o":59.25,"t":"2026-01-23T05:00:00Z","v":656623,"vw":59.230438},{"c":59.2,"h":59.36,"l":58.8,"n":10760,"o":59.25,"t":"2026-01-26T05:00:00Z","v":3384778,"vw":58.897052},{"c":59.26,"h":59.26,"l":59,"n":10640,"o":59.2,"t":"2026-01-27T05:00:00Z","v":1011666,"vw":59.13111},{"c":59.3,"h":59.32,"l":59.09,"n":12060,"o":59.11,"t":"2026-01-28T05:00:00Z","v":1144075,"vw":59.213253},{"c":59.24,"h":59.45,"l":59.11,"n":11233,"o":59.25,"t":"2026-01-29T05:00:00Z","v":1310513,"vw":59.246022},{"c":58.92,"h":59,"l":58.69,"n":10385,"o":58.8,"t":"2026-01-30T05:00:00Z","v":826336,"vw":58.873204},{"c":58.74,"h":59.05,"l":58.71,"n":14655,"o":59,"t":"2026-02-02T05:00:00Z","v":1165688,"vw":58.809749},{"c":58.91,"h":59.005,"l":58.77,"n":11639,"o":58.77,"t":"2026-02-03T05:00:00Z","v":657746,"vw":58.907296},{"c":58.91,"h":59.005,"l":58.8,"n":12948,"o":58.96,"t":"2026-02-04T05:00:00Z","v":945116,"vw":58.915718},{"c":59.03,"h":59.1975,"l":58.88,"n":20445,"o":58.95,"t":"2026-02-05T05:00:00Z","v":1516106,"vw":59.035774},{"c":58.99,"h":59.22,"l":58.92,"n":16913,"o":59.22,"t":"2026-02-06T05:00:00Z","v":1574494,"vw":59.038887},{"c":58.98,"h":59.02,"l":58.87,"n":10888,"o":59,"t":"2026-02-09T05:00:00Z","v":828231,"vw":58.981624},{"c":59.16,"h":59.29,"l":58.89,"n":11547,"o":59.11,"t":"2026-02-10T05:00:00Z","v":1020623,"vw":59.048788},{"c":59.32,"h":59.39,"l":59.25,"n":13197,"o":59.39,"t":"2026-02-11T05:00:00Z","v":947552,"vw":59.318326},{"c":59.3,"h":59.52,"l":59.21,"n":14894,"o":59.39,"t":"2026-02-12T05:00:00Z","v":1427531,"vw":59.329536},{"c":59.28,"h":59.49,"l":59.24,"n":13809,"o":59.49,"t":"2026-02-13T05:00:00Z","v":1241302,"vw":59.291264},{"c":59.33,"h":59.46,"l":59.19,"n":10990,"o":59.45,"t":"2026-02-17T05:00:00Z","v":757819,"vw":59.316389},{"c":59.25,"h":59.44,"l":59.185,"n":11385,"o":59.44,"t":"2026-02-18T05:00:00Z","v":808672,"vw":59.262824},{"c":58.84,"h":59.3,"l":58.84,"n":17116,"o":59.21,"t":"2026-02-19T05:00:00Z","v":1629593,"vw":59.00514},{"c":59.05,"h":59.07,"l":58.74,"n":18479,"o":59,"t":"2026-02-20T05:00:00Z","v":2309822,"vw":58.901876},{"c":58.87,"h":59.18,"l":58.775,"n":12940,"o":59.18,"t":"2026-02-23T05:00:00Z","v":969492,"vw":58.881362},{"c":59.1,"h":59.16,"l":58.53,"n":13353,"o":58.82,"t":"2026-02-24T05:00:00Z","v":1377697,"vw":58.937833},{"c":59.44,"h":59.45,"l":58.885,"n":14068,"o":59.04,"t":"2026-02-25T05:00:00Z","v":986068,"vw":59.289456},{"c":59.15,"h":59.48,"l":59.15,"n":11377,"o":59.45,"t":"2026-02-26T05:00:00Z","v":963702,"vw":59.245698},{"c":59.02,"h":59.29,"l":58.985,"n":12238,"o":59.2,"t":"2026-02-27T05:00:00Z","v":1234424,"vw":59.042621},{"c":59.2,"h":59.3,"l":58.905,"n":11767,"o":58.93,"t":"2026-03-02T05:00:00Z","v":1427766,"vw":59.177525},{"c":58.93,"h":59.17,"l":58.9,"n":16885,"o":59.05,"t":"2026-03-03T05:00:00Z","v":1451150,"vw":58.98029},{"c":59,"h":59.13,"l":58.835,"n":15001,"o":58.93,"t":"2026-03-04T05:00:00Z","v":1818974,"vw":58.995928},{"c":58.96,"h":59.035,"l":58.725,"n":15312,"o":58.92,"t":"2026-03-05T05:00:00Z","v":1253520,"vw":58.921197},{"c":58.88,"h":59,"l":58.71,"n":15764,"o":58.97,"t":"2026-03-06T05:00:00Z","v":1293943,"vw":58.852099},{"c":58.82,"h":58.905,"l":58.61,"n":16231,"o":58.75,"t":"2026-03-09T04:00:00Z","v":1103214,"vw":58.799622},{"c":58.82,"h":58.92,"l":58.75,"n":13686,"o":58.75,"t":"2026-03-10T04:00:00Z","v":1169364,"vw":58.828406},{"c":58.52,"h":58.78,"l":58.52,"n":14428,"o":58.77,"t":"2026-03-11T04:00:00Z","v":1237489,"vw":58.622939},{"c":58.7,"h":58.77,"l":58.365,"n":18701,"o":58.545,"t":"2026-03-12T04:00:00Z","v":1772000,"vw":58.653371},{"c":58.85,"h":58.92,"l":58.705,"n":14467,"o":58.9,"t":"2026-03-13T04:00:00Z","v":1154590,"vw":58.798462},{"c":58.55,"h":58.925,"l":58.505,"n":13243,"o":58.9,"t":"2026-03-16T04:00:00Z","v":1218949,"vw":58.646211},{"c":58.46,"h":58.65,"l":58.41,"n":15368,"o":58.6,"t":"2026-03-17T04:00:00Z","v":1405645,"vw":58.495099},{"c":58.25,"h":58.49,"l":58.16,"n":17615,"o":58.47,"t":"2026-03-18T04:00:00Z","v":1912623,"vw":58.302693},{"c":58.29,"h":58.35,"l":58.085,"n":15179,"o":58.16,"t":"2026-03-19T04:00:00Z","v":1289618,"vw":58.242432},{"c":58.07,"h":58.39,"l":58.005,"n":19739,"o":58.39,"t":"2026-03-20T04:00:00Z","v":3013778,"vw":58.127728},{"c":58.42,"h":58.59,"l":58.21,"n":21958,"o":58.59,"t":"2026-03-23T04:00:00Z","v":1779147,"vw":58.360447},{"c":58.5,"h":58.505,"l":58.22,"n":15175,"o":58.35,"t":"2026-03-24T04:00:00Z","v":1308506,"vw":58.442604},{"c":58.29,"h":58.6,"l":58.26,"n":12905,"o":58.45,"t":"2026-03-25T04:00:00Z","v":1550844,"vw":58.386533},{"c":58.25,"h":58.49,"l":58.25,"n":13263,"o":58.25,"t":"2026-03-26T04:00:00Z","v":953716,"vw":58.319662},{"c":58.34,"h":58.45,"l":58.25,"n":16659,"o":58.32,"t":"2026-03-27T04:00:00Z","v":1246258,"vw":58.344756},{"c":58.64,"h":58.73,"l":58.33,"n":16112,"o":58.35,"t":"2026-03-30T04:00:00Z","v":1485374,"vw":58.585015},{"c":58.46,"h":58.75,"l":58.25,"n":16273,"o":58.75,"t":"2026-03-31T04:00:00Z","v":1219800,"vw":58.401185},{"c":58.69,"h":58.69,"l":58.34,"n":12949,"o":58.41,"t":"2026-04-01T04:00:00Z","v":858775,"vw":58.562745},{"c":58.85,"h":58.96,"l":58.535,"n":18159,"o":58.65,"t":"2026-04-02T04:00:00Z","v":1435070,"vw":58.816415},{"c":58.9,"h":58.945,"l":58.67,"n":11918,"o":58.76,"t":"2026-04-06T04:00:00Z","v":946129,"vw":58.870369},{"c":59.13,"h":59.13,"l":58.84,"n":16866,"o":58.89,"t":"2026-04-07T04:00:00Z","v":1361317,"vw":59.011338},{"c":59.17,"h":59.33,"l":59.025,"n":18235,"o":59.3,"t":"2026-04-08T04:00:00Z","v":1663636,"vw":59.174465},{"c":59.06,"h":59.23,"l":58.93,"n":14794,"o":59.16,"t":"2026-04-09T04:00:00Z","v":2061269,"vw":59.129224},{"c":59.18,"h":59.19,"l":59.05,"n":13192,"o":59.15,"t":"2026-04-10T04:00:00Z","v":1030690,"vw":59.155663},{"c":59.08,"h":59.15,"l":58.855,"n":13099,"o":59.05,"t":"2026-04-13T04:00:00Z","v":830871,"vw":59.034593},{"c":59.11,"h":59.13,"l":58.85,"n":10311,"o":58.99,"t":"2026-04-14T04:00:00Z","v":1052971,"vw":59.065819},{"c":59.03,"h":59.12,"l":59,"n":12053,"o":59.03,"t":"2026-04-15T04:00:00Z","v":970230,"vw":59.040684},{"c":58.99,"h":59.08,"l":58.965,"n":10239,"o":59,"t":"2026-04-16T04:00:00Z","v":1347889,"vw":59.011577},{"c":58.97,"h":59.125,"l":58.91,"n":10234,"o":59,"t":"2026-04-17T04:00:00Z","v":899800,"vw":59.018718},{"c":58.97,"h":59.11,"l":58.97,"n":9587,"o":59,"t":"2026-04-20T04:00:00Z","v":870253,"vw":59.020819},{"c":58.99,"h":59.075,"l":58.68,"n":18274,"o":59,"t":"2026-04-21T04:00:00Z","v":1674193,"vw":58.977619},{"c":58.82,"h":59.09,"l":58.8,"n":14020,"o":59.09,"t":"2026-04-22T04:00:00Z","v":938356,"vw":58.878439},{"c":59,"h":59.07,"l":58.875,"n":13420,"o":58.99,"t":"2026-04-23T04:00:00Z","v":1234581,"vw":58.992103},{"c":59.02,"h":59.055,"l":58.91,"n":11516,"o":58.95,"t":"2026-04-24T04:00:00Z","v":921893,"vw":58.994051},{"c":58.92,"h":59.115,"l":58.8,"n":13547,"o":58.81,"t":"2026-04-27T04:00:00Z","v":1232473,"vw":58.958313},{"c":58.97,"h":59.07,"l":58.955,"n":13239,"o":59.05,"t":"2026-04-28T04:00:00Z","v":829007,"vw":58.996542},{"c":58.86,"h":58.985,"l":58.795,"n":11951,"o":58.97,"t":"2026-04-29T04:00:00Z","v":1032052,"vw":58.888419},{"c":59.06,"h":59.06,"l":58.67,"n":14286,"o":58.79,"t":"2026-04-30T04:00:00Z","v":1229427,"vw":58.90249},{"c":59.2,"h":59.235,"l":58.9,"n":18556,"o":59,"t":"2026-05-01T04:00:00Z","v":1958983,"vw":59.113139},{"c":59.19,"h":59.19,"l":59,"n":13704,"o":59,"t":"2026-05-04T04:00:00Z","v":1082784,"vw":59.148226},{"c":59.17,"h":59.25,"l":59.09,"n":12364,"o":59.18,"t":"2026-05-05T04:00:00Z","v":1298021,"vw":59.175209},{"c":59.19,"h":59.285,"l":59.14,"n":16557,"o":59.23,"t":"2026-05-06T04:00:00Z","v":1823167,"vw":59.210747},{"c":59.24,"h":59.3,"l":59.1,"n":11376,"o":59.18,"t":"2026-05-07T04:00:00Z","v":2221066,"vw":59.187952},{"c":58.99,"h":59.27,"l":58.93,"n":14111,"o":59.22,"t":"2026-05-08T04:00:00Z","v":4350035,"vw":59.115585},{"c":59.25,"h":59.25,"l":58.9675,"n":12859,"o":59.05,"t":"2026-05-11T04:00:00Z","v":1199995,"vw":59.171431},{"c":59.29,"h":59.355,"l":59.19,"n":12452,"o":59.29,"t":"2026-05-12T04:00:00Z","v":1013187,"vw":59.280207},{"c":59.35,"h":59.35,"l":59.14,"n":11492,"o":59.22,"t":"2026-05-13T04:00:00Z","v":1185525,"vw":59.305133},{"c":59.34,"h":59.48,"l":59.31,"n":12661,"o":59.32,"t":"2026-05-14T04:00:00Z","v":879573,"vw":59.38806},{"c":59.25,"h":59.26,"l":58.93,"n":16663,"o":59.205,"t":"2026-05-15T04:00:00Z","v":1678384,"vw":59.146391},{"c":59.43,"h":59.45,"l":59.27,"n":15572,"o":59.35,"t":"2026-05-18T04:00:00Z","v":1721455,"vw":59.380364},{"c":59.45,"h":59.495,"l":59.35,"n":12837,"o":59.47,"t":"2026-05-19T04:00:00Z","v":982719,"vw":59.449409},{"c":59.48,"h":59.5,"l":59.39,"n":14451,"o":59.5,"t":"2026-05-20T04:00:00Z","v":1381942,"vw":59.463883},{"c":59.47,"h":59.48,"l":59.41,"n":13316,"o":59.45,"t":"2026-05-21T04:00:00Z","v":1079246,"vw":59.453538},{"c":59.47,"h":59.485,"l":59.38,"n":10957,"o":59.44,"t":"2026-05-22T04:00:00Z","v":1054925,"vw":59.456984},{"c":59.45,"h":59.52,"l":59.42,"n":9289,"o":59.46,"t":"2026-05-26T04:00:00Z","v":1264719,"vw":59.476754},{"c":59.48,"h":59.53,"l":59.41,"n":10566,"o":59.41,"t":"2026-05-27T04:00:00Z","v":988710,"vw":59.496361},{"c":59.41,"h":59.52,"l":59.41,"n":11670,"o":59.48,"t":"2026-05-28T04:00:00Z","v":871254,"vw":59.442741},{"c":59.21,"h":59.47,"l":59.17,"n":13048,"o":59.42,"t":"2026-05-29T04:00:00Z","v":1922717,"vw":59.277571},{"c":59.09,"h":59.36,"l":59.07,"n":13647,"o":59.23,"t":"2026-06-01T04:00:00Z","v":1409297,"vw":59.19786},{"c":59.23,"h":59.435,"l":59.19,"n":15368,"o":59.19,"t":"2026-06-02T04:00:00Z","v":942602,"vw":59.292329},{"c":59.02,"h":59.5,"l":59.02,"n":16005,"o":59.15,"t":"2026-06-03T04:00:00Z","v":1665384,"vw":59.143235},{"c":59.28,"h":59.33,"l":59.18,"n":11833,"o":59.32,"t":"2026-06-04T04:00:00Z","v":734817,"vw":59.253538},{"c":59.33,"h":59.48,"l":59.255,"n":16948,"o":59.28,"t":"2026-06-05T04:00:00Z","v":944580,"vw":59.372243},{"c":58.09,"h":59.35,"l":57.19,"n":49506,"o":59.34,"t":"2026-06-08T04:00:00Z","v":5768523,"vw":58.224097},{"c":57.78,"h":58.16,"l":57.55,"n":29415,"o":58.08,"t":"2026-06-09T04:00:00Z","v":2429524,"vw":57.760868},{"c":57.45,"h":57.807,"l":57.45,"n":21188,"o":57.75,"t":"2026-06-10T04:00:00Z","v":1806647,"vw":57.584838},{"c":57.14,"h":57.62,"l":57.03,"n":24641,"o":57.62,"t":"2026-06-11T04:00:00Z","v":2508929,"vw":57.229067},{"c":57.06,"h":57.49,"l":56.895,"n":22417,"o":57.42,"t":"2026-06-12T04:00:00Z","v":1901841,"vw":57.176621},{"c":57.05,"h":57.405,"l":56.97,"n":13916,"o":57,"t":"2026-06-15T04:00:00Z","v":1074760,"vw":57.14743},{"c":56.88,"h":57.31,"l":56.51,"n":23317,"o":56.99,"t":"2026-06-16T04:00:00Z","v":2483939,"vw":56.841299},{"c":56.45,"h":57.005,"l":56.45,"n":26260,"o":56.62,"t":"2026-06-17T04:00:00Z","v":1984329,"vw":56.666075},{"c":57.06,"h":57.125,"l":56.47,"n":24520,"o":56.5,"t":"2026-06-18T04:00:00Z","v":3672863,"vw":56.898216},{"c":57.35,"h":57.59,"l":57,"n":15649,"o":57,"t":"2026-06-22T04:00:00Z","v":1435466,"vw":57.385553},{"c":57.36,"h":57.505,"l":57.22,"n":17031,"o":57.35,"t":"2026-06-23T04:00:00Z","v":1381146,"vw":57.397237},{"c":57.47,"h":57.65,"l":57.34,"n":17583,"o":57.4,"t":"2026-06-24T04:00:00Z","v":1237654,"vw":57.490136},{"c":57.49,"h":57.76,"l":57.43,"n":14747,"o":57.58,"t":"2026-06-25T04:00:00Z","v":1111998,"vw":57.566502},{"c":57.13,"h":57.52,"l":56.86,"n":31464,"o":57.4,"t":"2026-06-26T04:00:00Z","v":4886348,"vw":57.051558},{"c":56.91,"h":57.08,"l":56.665,"n":20904,"o":57.06,"t":"2026-06-29T04:00:00Z","v":1585395,"vw":56.868699},{"c":56.78,"h":57.055,"l":56.78,"n":15619,"o":57,"t":"2026-06-30T04:00:00Z","v":1580962,"vw":56.87992},{"c":56.72,"h":56.92,"l":56.705,"n":16758,"o":56.77,"t":"2026-07-01T04:00:00Z","v":1392095,"vw":56.766883},{"c":56.94,"h":57.78,"l":55.64,"n":70291,"o":56.83,"t":"2026-07-02T04:00:00Z","v":7133854,"vw":56.66244},{"c":56.64,"h":57.26,"l":56.27,"n":20549,"o":56.83,"t":"2026-07-06T04:00:00Z","v":1537922,"vw":56.860734},{"c":56.57,"h":57.185,"l":56.545,"n":16103,"o":57,"t":"2026-07-07T04:00:00Z","v":1103148,"vw":56.791655},{"c":56.4,"h":56.75,"l":56.36,"n":11577,"o":56.6,"t":"2026-07-08T04:00:00Z","v":880765,"vw":56.518108},{"c":56.54,"h":56.94,"l":56.3,"n":12153,"o":56.45,"t":"2026-07-09T04:00:00Z","v":2286595,"vw":56.630385},{"c":56.87,"h":56.92,"l":56.32,"n":8817,"o":56.54,"t":"2026-07-10T04:00:00Z","v":482048,"vw":56.829175},{"c":57.09,"h":57.185,"l":56.72,"n":7667,"o":56.72,"t":"2026-07-13T04:00:00Z","v":446547,"vw":57.059824},{"c":57,"h":57.43,"l":56.93,"n":8698,"o":57.31,"t":"2026-07-14T04:00:00Z","v":523557,"vw":57.071784},{"c":57.11,"h":57.36,"l":56.75,"n":10601,"o":56.92,"t":"2026-07-15T04:00:00Z","v":830873,"vw":57.1377},{"c":57.57,"h":57.65,"l":56.865,"n":12487,"o":57.05,"t":"2026-07-16T04:00:00Z","v":1128641,"vw":57.504062},{"c":57.41,"h":57.81,"l":57.25,"n":15501,"o":57.72,"t":"2026-07-17T04:00:00Z","v":1489017,"vw":57.527541},{"c":57.8,"h":57.95,"l":57.53,"n":17231,"o":57.53,"t":"2026-07-20T04:00:00Z","v":1343607,"vw":57.757251},{"c":58.09,"h":58.14,"l":57.76,"n":11530,"o":57.76,"t":"2026-07-21T04:00:00Z","v":891482,"vw":58.000224},{"c":58.3,"h":58.415,"l":58.07,"n":9986,"o":58.07,"t":"2026-07-22T04:00:00Z","v":788047,"vw":58.294565},{"c":58.3,"h":58.34,"l":57.95,"n":8985,"o":58.23,"t":"2026-07-23T04:00:00Z","v":461453,"vw":58.26272},{"c":58.4,"h":58.4,"l":58.225,"n":6742,"o":58.34,"t":"2026-07-24T04:00:00Z","v":404630,"vw":58.347723},{"c":58.16,"h":58.55,"l":58.15,"n":9612,"o":58.41,"t":"2026-07-27T04:00:00Z","v":956794,"vw":58.297921},{"c":58.05,"h":58.3,"l":57.995,"n":10240,"o":58.16,"t":"2026-07-28T04:00:00Z","v":591433,"vw":58.12003},{"c":57.69,"h":58.07,"l":57.67,"n":13569,"o":57.98,"t":"2026-07-29T04:00:00Z","v":1341551,"vw":57.835355},{"c":57.97,"h":58.12,"l":57.65,"n":11212,"o":57.65,"t":"2026-07-30T04:00:00Z","v":540168,"vw":57.90794},{"c":57.92,"h":58.03,"l":57.7975,"n":11140,"o":57.9,"t":"2026-07-31T04:00:00Z","v":999886,"vw":57.928059},{"c":57.6,"h":57.77,"l":57.52,"n":11042,"o":57.65,"t":"2026-08-03T04:00:00Z","v":1020011,"vw":57.588245},{"c":57.6,"h":57.71,"l":57.48,"n":12372,"o":57.62,"t":"2026-08-04T04:00:00Z","v":1338475,"vw":57.604055},{"c":57.36,"h":57.6,"l":57.36,"n":12633,"o":57.42,"t":"2026-08-05T04:00:00Z","v":1247941,"vw":57.441656},{"c":57.49,"h":57.84,"l":57.35,"n":10358,"o":57.68,"t":"2026-08-06T04:00:00Z","v":590717,"vw":57.470947},{"c":57.6,"h":57.73,"l":57.3,"n":11213,"o":57.3,"t":"2026-08-07T04:00:00Z","v":611152,"vw":57.601802},{"c":57.36,"h":57.55,"l":57.35,"n":11120,"o":57.47,"t":"2026-08-10T04:00:00Z","v":685576,"vw":57.379436},{"c":57.31,"h":57.45,"l":57.24,"n":8942,"o":57.25,"t":"2026-08-11T04:00:00Z","v":430322,"vw":57.330138},{"c":57.33,"h":57.41,"l":57.3,"n":9920,"o":57.35,"t":"2026-08-12T04:00:00Z","v":757644,"vw":57.342694},{"c":57.39,"h":57.5,"l":57.31,"n":7898,"o":57.43,"t":"2026-08-13T04:00:00Z","v":594891,"vw":57.37412},{"c":57.4,"h":57.47,"l":57.32,"n":5874,"o":57.35,"t":"2026-08-14T04:00:00Z","v":467634,"vw":57.387542},{"c":57.58,"h":57.58,"l":57.34,"n":10377,"o":57.34,"t":"2026-08-17T04:00:00Z","v":693573,"vw":57.524004},{"c":57.49,"h":57.75,"l":57.46,"n":7954,"o":57.75,"t":"2026-08-18T04:00:00Z","v":891330,"vw":57.549655},{"c":57.6,"h":57.65,"l":57.53,"n":8051,"o":57.65,"t":"2026-08-19T04:00:00Z","v":736298,"vw":57.587382},{"c":57.46,"h":57.695,"l":57.32,"n":9672,"o":57.61,"t":"2026-08-20T04:00:00Z","v":863151,"vw":57.55017},{"c":57.22,"h":57.525,"l":57.22,"n":10672,"o":57.41,"t":"2026-08-21T04:00:00Z","v":1273871,"vw":57.265044},{"c":57.08,"h":57.335,"l":57.07,"n":9903,"o":57.22,"t":"2026-08-24T04:00:00Z","v":1144287,"vw":57.159853},{"c":57.31,"h":57.5,"l":57.13,"n":9563,"o":57.22,"t":"2026-08-25T04:00:00Z","v":650726,"vw":57.379786},{"c":57.54,"h":57.645,"l":57.35,"n":8473,"o":57.55,"t":"2026-08-26T04:00:00Z","v":549050,"vw":57.502437},{"c":57.51,"h":57.59,"l":57.405,"n":6849,"o":57.49,"t":"2026-08-27T04:00:00Z","v":342495,"vw":57.524513},{"c":57.64,"h":57.73,"l":57.55,"n":6291,"o":57.64,"t":"2026-08-28T04:00:00Z","v":890430,"vw":57.649777},{"c":57.61,"h":57.75,"l":57.6,"n":8974,"o":57.72,"t":"2026-08-31T04:00:00Z","v":1256963,"vw":57.634808},{"c":57.85,"h":57.9,"l":57.46,"n":26731,"o":57.5,"t":"2026-09-01T04:00:00Z","v":3080496,"vw":57.686903},{"c":58.07,"h":58.16,"l":57.69,"n":24727,"o":57.77,"t":"2026-09-02T04:00:00Z","v":3187247,"vw":58.028729},{"c":58.14,"h":58.355,"l":58.035,"n":16392,"o":58.13,"t":"2026-09-03T04:00:00Z","v":1647529,"vw":58.191371},{"c":58,"h":58.25,"l":57.995,"n":12966,"o":58.21,"t":"2026-09-04T04:00:00Z","v":1236650,"vw":58.0373},{"c":58.09,"h":58.18,"l":57.87,"n":11821,"o":57.99,"t":"2026-09-08T04:00:00Z","v":1666458,"vw":58.093938},{"c":57.9,"h":58.25,"l":57.87,"n":12842,"o":58.25,"t":"2026-09-09T04:00:00Z","v":944624,"vw":57.950912},{"c":57.86,"h":57.93,"l":57.78,"n":9736,"o":57.88,"t":"2026-09-10T04:00:00Z","v":1671924,"vw":57.853491},{"c":57.67,"h":57.94,"l":57.625,"n":11218,"o":57.9,"t":"2026-09-11T04:00:00Z","v":1117944,"vw":57.722566},{"c":57.68,"h":57.89,"l":57.61,"n":11470,"o":57.66,"t":"2026-09-14T04:00:00Z","v":876577,"vw":57.710139},{"c":58.2,"h":58.47,"l":57.74,"n":22039,"o":57.75,"t":"2026-09-15T04:00:00Z","v":2286452,"vw":58.210349},{"c":58.54,"h":58.61,"l":58.16,"n":18345,"o":58.26,"t":"2026-09-16T04:00:00Z","v":1885123,"vw":58.409895},{"c":58.59,"h":58.925,"l":58.39,"n":17913,"o":58.6,"t":"2026-09-17T04:00:00Z","v":1520884,"vw":58.626109},{"c":58.44,"h":58.54,"l":58.32,"n":12815,"o":58.5,"t":"2026-09-18T04:00:00Z","v":4238957,"vw":58.438523},{"c":58.57,"h":58.71,"l":58.36,"n":15009,"o":58.46,"t":"2026-09-21T04:00:00Z","v":1867589,"vw":58.595167},{"c":58.63,"h":58.89,"l":58.42,"n":14202,"o":58.51,"t":"2026-09-22T04:00:00Z","v":2407721,"vw":58.677193},{"c":58.32,"h":58.74,"l":58.32,"n":15075,"o":58.63,"t":"2026-09-23T04:00:00Z","v":1618525,"vw":58.481723},{"c":58.17,"h":58.41,"l":58.14,"n":14578,"o":58.41,"t":"2026-09-24T04:00:00Z","v":2450143,"vw":58.236143},{"c":58.52,"h":58.59,"l":58.09,"n":12865,"o":58.2,"t":"2026-09-25T04:00:00Z","v":1445351,"vw":58.403746},{"c":58.27,"h":58.51,"l":58.16,"n":16040,"o":58.47,"t":"2026-09-28T04:00:00Z","v":1993179,"vw":58.293344},{"c":58.5,"h":58.58,"l":58.15,"n":12429,"o":58.2,"t":"2026-09-29T04:00:00Z","v":1154784,"vw":58.40212},{"c":58.32,"h":58.6,"l":58.32,"n":11984,"o":58.6,"t":"2026-09-30T04:00:00Z","v":2384069,"vw":58.397345},{"c":58.53,"h":58.6,"l":58.1,"n":12862,"o":58.37,"t":"2026-10-01T04:00:00Z","v":1765265,"vw":58.380126},{"c":58.41,"h":58.84,"l":58.39,"n":15504,"o":58.64,"t":"2026-10-02T04:00:00Z","v":2412310,"vw":58.494754},{"c":58.51,"h":58.59,"l":58.38,"n":12064,"o":58.47,"t":"2026-10-05T04:00:00Z","v":1266111,"vw":58.507445},{"c":58.55,"h":58.68,"l":58.5,"n":10337,"o":58.63,"t":"2026-10-06T04:00:00Z","v":853308,"vw":58.568501},{"c":58.51,"h":58.64,"l":58.38,"n":10132,"o":58.53,"t":"2026-10-07T04:00:00Z","v":874320,"vw":58.478728},{"c":58.58,"h":58.61,"l":58.3,"n":11922,"o":58.61,"t":"2026-10-08T04:00:00Z","v":948225,"vw":58.503536},{"c":58.61,"h":58.62,"l":58.4,"n":7676,"o":58.48,"t":"2026-10-09T04:00:00Z","v":622827,"vw":58.562965},{"c":58.42,"h":58.56,"l":58.41,"n":8283,"o":58.5,"t":"2026-10-12T04:00:00Z","v":733682,"vw":58.463744},{"c":58.53,"h":58.585,"l":58.285,"n":10776,"o":58.4,"t":"2026-10-13T04:00:00Z","v":1170175,"vw":58.487865},{"c":58.57,"h":58.64,"l":58.44,"n":14039,"o":58.5,"t":"2026-10-14T04:00:00Z","v":1883368,"vw":58.563001},{"c":58.55,"h":58.85,"l":58.48,"n":12120,"o":58.8,"t":"2026-10-15T04:00:00Z","v":1412347,"vw":58.560528},{"c":58.52,"h":58.725,"l":58.49,"n":14591,"o":58.54,"t":"2026-10-16T04:00:00Z","v":2454089,"vw":58.562645},{"c":58.51,"h":59,"l":58.405,"n":12776,"o":58.46,"t":"2026-10-19T04:00:00Z","v":1593952,"vw":58.531822},{"c":58.49,"h":58.68,"l":58.45,"n":11466,"o":58.53,"t":"2026-10-20T04:00:00Z","v":777758,"vw":58.554434},{"c":58.49,"h":58.66,"l":58.48,"n":8793,"o":58.55,"t":"2026-10-21T04:00:00Z","v":526763,"vw":58.538995},{"c":58.73,"h":58.73,"l":58.575,"n":9586,"o":58.65,"t":"2026-10-22T04:00:00Z","v":504055,"vw":58.678295},{"c":58.27,"h":58.36,"l":58.13,"n":8929,"o":58.21,"t":"2026-10-23T04:00:00Z","v":649620,"vw":58.268539}],"volatilityBars":[{"c":58.27,"h":58.49,"l":58.25,"n":446,"o":58.47,"t":"2026-09-28T13:30:00Z","v":77045,"vw":58.320956},{"c":58.31,"h":58.31,"l":58.23,"n":317,"o":58.25,"t":"2026-09-28T13:45:00Z","v":50286,"vw":58.258477},{"c":58.345,"h":58.38,"l":58.2849,"n":251,"o":58.2849,"t":"2026-09-28T14:00:00Z","v":10685,"vw":58.344484},{"c":58.33,"h":58.34,"l":58.28,"n":209,"o":58.33,"t":"2026-09-28T14:15:00Z","v":7879,"vw":58.310614},{"c":58.285,"h":58.35,"l":58.275,"n":219,"o":58.335,"t":"2026-09-28T14:30:00Z","v":9557,"vw":58.315405},{"c":58.18,"h":58.2825,"l":58.175,"n":283,"o":58.2825,"t":"2026-09-28T14:45:00Z","v":19885,"vw":58.233809},{"c":58.26,"h":58.3,"l":58.16,"n":1351,"o":58.19,"t":"2026-09-28T15:00:00Z","v":140907,"vw":58.22617},{"c":58.28,"h":58.29,"l":58.26,"n":190,"o":58.26,"t":"2026-09-28T15:15:00Z","v":8432,"vw":58.275662},{"c":58.34,"h":58.39,"l":58.28,"n":434,"o":58.28,"t":"2026-09-28T15:30:00Z","v":107449,"vw":58.306652},{"c":58.4,"h":58.4,"l":58.33,"n":544,"o":58.33,"t":"2026-09-28T15:45:00Z","v":49546,"vw":58.380828},{"c":58.415,"h":58.415,"l":58.4,"n":240,"o":58.4,"t":"2026-09-28T16:00:00Z","v":7331,"vw":58.410237},{"c":58.48,"h":58.49,"l":58.395,"n":637,"o":58.415,"t":"2026-09-28T16:15:00Z","v":36106,"vw":58.440308},{"c":58.465,"h":58.48,"l":58.45,"n":190,"o":58.47,"t":"2026-09-28T16:30:00Z","v":35621,"vw":58.470325},{"c":58.49,"h":58.49,"l":58.46,"n":228,"o":58.48,"t":"2026-09-28T16:45:00Z","v":7930,"vw":58.47386},{"c":58.47,"h":58.51,"l":58.46,"n":405,"o":58.485,"t":"2026-09-28T17:00:00Z","v":17848,"vw":58.492393},{"c":58.485,"h":58.5,"l":58.46,"n":203,"o":58.49,"t":"2026-09-28T17:15:00Z","v":8216,"vw":58.478329},{"c":58.465,"h":58.49,"l":58.45,"n":228,"o":58.48,"t":"2026-09-28T17:30:00Z","v":7147,"vw":58.468805},{"c":58.47,"h":58.49,"l":58.46,"n":235,"o":58.465,"t":"2026-09-28T17:45:00Z","v":8068,"vw":58.474952},{"c":58.47,"h":58.49,"l":58.47,"n":365,"o":58.48,"t":"2026-09-28T18:00:00Z","v":14501,"vw":58.480581},{"c":58.45,"h":58.48,"l":58.44,"n":284,"o":58.48,"t":"2026-09-28T18:15:00Z","v":13924,"vw":58.453905},{"c":58.44,"h":58.46,"l":58.435,"n":440,"o":58.45,"t":"2026-09-28T18:30:00Z","v":23830,"vw":58.447276},{"c":58.42,"h":58.45,"l":58.4,"n":456,"o":58.45,"t":"2026-09-28T18:45:00Z","v":22403,"vw":58.41481},{"c":58.325,"h":58.41,"l":58.32,"n":392,"o":58.41,"t":"2026-09-28T19:00:00Z","v":18192,"vw":58.383641},{"c":58.22,"h":58.33,"l":58.21,"n":933,"o":58.33,"t":"2026-09-28T19:15:00Z","v":53226,"vw":58.262605},{"c":58.27,"h":58.285,"l":58.23,"n":818,"o":58.23,"t":"2026-09-28T19:30:00Z","v":49316,"vw":58.262049},{"c":58.26,"h":58.32,"l":58.21,"n":4851,"o":58.26,"t":"2026-09-28T19:45:00Z","v":428527,"vw":58.25705},{"c":58.27,"h":58.27,"l":58.27,"n":34,"o":58.27,"t":"2026-09-28T20:00:00Z","v":348372,"vw":58.27},{"c":58.28,"h":58.305,"l":58.15,"n":775,"o":58.2,"t":"2026-09-29T13:30:00Z","v":99554,"vw":58.209714},{"c":58.265,"h":58.32,"l":58.25,"n":489,"o":58.3,"t":"2026-09-29T13:45:00Z","v":24986,"vw":58.264201},{"c":58.27,"h":58.295,"l":58.27,"n":341,"o":58.27,"t":"2026-09-29T14:00:00Z","v":16880,"vw":58.27956},{"c":58.23,"h":58.28,"l":58.225,"n":332,"o":58.28,"t":"2026-09-29T14:15:00Z","v":18187,"vw":58.247431},{"c":58.27,"h":58.275,"l":58.22,"n":489,"o":58.24,"t":"2026-09-29T14:30:00Z","v":90658,"vw":58.244263},{"c":58.24,"h":58.265,"l":58.22,"n":480,"o":58.265,"t":"2026-09-29T14:45:00Z","v":69989,"vw":58.245005},{"c":58.21,"h":58.22,"l":58.18,"n":124,"o":58.22,"t":"2026-09-29T15:00:00Z","v":4197,"vw":58.203578},{"c":58.2,"h":58.225,"l":58.2,"n":130,"o":58.215,"t":"2026-09-29T15:15:00Z","v":4634,"vw":58.210937},{"c":58.25,"h":58.25,"l":58.2,"n":229,"o":58.21,"t":"2026-09-29T15:30:00Z","v":7503,"vw":58.219305},{"c":58.27,"h":58.27,"l":58.24,"n":259,"o":58.265,"t":"2026-09-29T15:45:00Z","v":6955,"vw":58.256999},{"c":58.27,"h":58.28,"l":58.25,"n":167,"o":58.275,"t":"2026-09-29T16:00:00Z","v":10439,"vw":58.269674},{"c":58.28,"h":58.29,"l":58.27,"n":209,"o":58.27,"t":"2026-09-29T16:15:00Z","v":7664,"vw":58.278591},{"c":58.24,"h":58.28,"l":58.23,"n":225,"o":58.275,"t":"2026-09-29T16:30:00Z","v":6165,"vw":58.253979},{"c":58.25,"h":58.25,"l":58.24,"n":105,"o":58.24,"t":"2026-09-29T16:45:00Z","v":4964,"vw":58.245102},{"c":58.295,"h":58.31,"l":58.255,"n":354,"o":58.255,"t":"2026-09-29T17:00:00Z","v":21548,"vw":58.275314},{"c":58.33,"h":58.33,"l":58.28,"n":133,"o":58.3,"t":"2026-09-29T17:15:00Z","v":5804,"vw":58.298332},{"c":58.335,"h":58.34,"l":58.32,"n":177,"o":58.325,"t":"2026-09-29T17:30:00Z","v":6916,"vw":58.330384},{"c":58.375,"h":58.38,"l":58.335,"n":266,"o":58.335,"t":"2026-09-29T17:45:00Z","v":12041,"vw":58.346622},{"c":58.395,"h":58.3975,"l":58.36,"n":386,"o":58.37,"t":"2026-09-29T18:00:00Z","v":17724,"vw":58.383032},{"c":58.425,"h":58.43,"l":58.375,"n":378,"o":58.39,"t":"2026-09-29T18:15:00Z","v":13661,"vw":58.412294},{"c":58.45,"h":58.45,"l":58.42,"n":248,"o":58.43,"t":"2026-09-29T18:30:00Z","v":11588,"vw":58.433786},{"c":58.435,"h":58.46,"l":58.425,"n":356,"o":58.445,"t":"2026-09-29T18:45:00Z","v":18114,"vw":58.442334},{"c":58.445,"h":58.465,"l":58.4,"n":514,"o":58.43,"t":"2026-09-29T19:00:00Z","v":65816,"vw":58.435349},{"c":58.49,"h":58.5,"l":58.425,"n":625,"o":58.44,"t":"2026-09-29T19:15:00Z","v":41445,"vw":58.464428},{"c":58.495,"h":58.5,"l":58.47,"n":548,"o":58.49,"t":"2026-09-29T19:30:00Z","v":37232,"vw":58.486414},{"c":58.49,"h":58.58,"l":58.44,"n":3070,"o":58.495,"t":"2026-09-29T19:45:00Z","v":300477,"vw":58.51521},{"c":58.48,"h":58.5,"l":58.48,"n":25,"o":58.5,"t":"2026-09-29T20:00:00Z","v":165549,"vw":58.499972},{"c":58.51,"h":58.6,"l":58.5,"n":447,"o":58.6,"t":"2026-09-30T13:30:00Z","v":64339,"vw":58.537804},{"c":58.54,"h":58.57,"l":58.51,"n":532,"o":58.515,"t":"2026-09-30T13:45:00Z","v":24729,"vw":58.543347},{"c":58.59,"h":58.59,"l":58.48,"n":206,"o":58.53,"t":"2026-09-30T14:00:00Z","v":8440,"vw":58.535112},{"c":58.57,"h":58.59,"l":58.54,"n":119,"o":58.571,"t":"2026-09-30T14:15:00Z","v":4655,"vw":58.56873},{"c":58.54,"h":58.57,"l":58.52,"n":384,"o":58.55,"t":"2026-09-30T14:30:00Z","v":13952,"vw":58.549363},{"c":58.42,"h":58.57,"l":58.385,"n":462,"o":58.55,"t":"2026-09-30T14:45:00Z","v":44615,"vw":58.518833},{"c":58.38,"h":58.43,"l":58.38,"n":282,"o":58.42,"t":"2026-09-30T15:00:00Z","v":6417,"vw":58.406822},{"c":58.38,"h":58.4,"l":58.365,"n":193,"o":58.365,"t":"2026-09-30T15:15:00Z","v":9223,"vw":58.371808},{"c":58.34,"h":58.38,"l":58.34,"n":292,"o":58.38,"t":"2026-09-30T15:30:00Z","v":10186,"vw":58.361361},{"c":58.325,"h":58.35,"l":58.32,"n":140,"o":58.345,"t":"2026-09-30T15:45:00Z","v":3555,"vw":58.334758},{"c":58.35,"h":58.35,"l":58.33,"n":368,"o":58.34,"t":"2026-09-30T16:00:00Z","v":12150,"vw":58.343129},{"c":58.335,"h":58.35,"l":58.335,"n":194,"o":58.345,"t":"2026-09-30T16:15:00Z","v":7194,"vw":58.342005},{"c":58.415,"h":58.42,"l":58.32,"n":386,"o":58.33,"t":"2026-09-30T16:30:00Z","v":27176,"vw":58.369446},{"c":58.37,"h":58.43,"l":58.36,"n":342,"o":58.42,"t":"2026-09-30T16:45:00Z","v":17190,"vw":58.39083},{"c":58.43,"h":58.435,"l":58.38,"n":370,"o":58.38,"t":"2026-09-30T17:00:00Z","v":23836,"vw":58.414022},{"c":58.46,"h":58.47,"l":58.42,"n":580,"o":58.42,"t":"2026-09-30T17:15:00Z","v":56638,"vw":58.444076},{"c":58.435,"h":58.45,"l":58.43,"n":177,"o":58.45,"t":"2026-09-30T17:30:00Z","v":8120,"vw":58.436974},{"c":58.44,"h":58.45,"l":58.415,"n":438,"o":58.435,"t":"2026-09-30T17:45:00Z","v":19638,"vw":58.426476},{"c":58.41,"h":58.46,"l":58.4,"n":214,"o":58.46,"t":"2026-09-30T18:00:00Z","v":10308,"vw":58.431826},{"c":58.405,"h":58.415,"l":58.4,"n":185,"o":58.4,"t":"2026-09-30T18:15:00Z","v":6221,"vw":58.406282},{"c":58.38,"h":58.405,"l":58.37,"n":402,"o":58.405,"t":"2026-09-30T18:30:00Z","v":23311,"vw":58.386843},{"c":58.4,"h":58.405,"l":58.36,"n":360,"o":58.38,"t":"2026-09-30T18:45:00Z","v":15853,"vw":58.385278},{"c":58.415,"h":58.425,"l":58.385,"n":311,"o":58.39,"t":"2026-09-30T19:00:00Z","v":12460,"vw":58.411567},{"c":58.39,"h":58.425,"l":58.39,"n":389,"o":58.42,"t":"2026-09-30T19:15:00Z","v":17289,"vw":58.406384},{"c":58.385,"h":58.4,"l":58.37,"n":457,"o":58.385,"t":"2026-09-30T19:30:00Z","v":21799,"vw":58.387481},{"c":58.32,"h":58.4,"l":58.32,"n":2429,"o":58.38,"t":"2026-09-30T19:45:00Z","v":168260,"vw":58.360822},{"c":58.32,"h":58.32,"l":58.32,"n":30,"o":58.32,"t":"2026-09-30T20:00:00Z","v":223332,"vw":58.32},{"c":58.3,"h":58.3,"l":58.3,"n":2,"o":58.3,"t":"2026-10-01T13:15:00Z","v":200,"vw":58.3},{"c":58.16,"h":58.37,"l":58.15,"n":308,"o":58.37,"t":"2026-10-01T13:30:00Z","v":32331,"vw":58.20958},{"c":58.15,"h":58.23,"l":58.11,"n":1547,"o":58.16,"t":"2026-10-01T13:45:00Z","v":209947,"vw":58.17085},{"c":58.2,"h":58.22,"l":58.1,"n":499,"o":58.145,"t":"2026-10-01T14:00:00Z","v":41831,"vw":58.143694},{"c":58.28,"h":58.28,"l":58.17,"n":267,"o":58.18,"t":"2026-10-01T14:15:00Z","v":15800,"vw":58.221813},{"c":58.38,"h":58.4,"l":58.285,"n":349,"o":58.285,"t":"2026-10-01T14:30:00Z","v":17271,"vw":58.347695},{"c":58.4,"h":58.415,"l":58.37,"n":264,"o":58.38,"t":"2026-10-01T14:45:00Z","v":11656,"vw":58.391508},{"c":58.41,"h":58.42,"l":58.375,"n":319,"o":58.405,"t":"2026-10-01T15:00:00Z","v":14493,"vw":58.397639},{"c":58.47,"h":58.47,"l":58.4,"n":290,"o":58.405,"t":"2026-10-01T15:15:00Z","v":22389,"vw":58.437481},{"c":58.47,"h":58.51,"l":58.45,"n":237,"o":58.45,"t":"2026-10-01T15:30:00Z","v":13869,"vw":58.484114},{"c":58.48,"h":58.51,"l":58.47,"n":254,"o":58.485,"t":"2026-10-01T15:45:00Z","v":10961,"vw":58.489347},{"c":58.49,"h":58.525,"l":58.47,"n":293,"o":58.49,"t":"2026-10-01T16:00:00Z","v":14781,"vw":58.488384},{"c":58.44,"h":58.53,"l":58.425,"n":801,"o":58.49,"t":"2026-10-01T16:15:00Z","v":71934,"vw":58.48208},{"c":58.47,"h":58.48,"l":58.43,"n":323,"o":58.44,"t":"2026-10-01T16:30:00Z","v":12703,"vw":58.449289},{"c":58.445,"h":58.48,"l":58.44,"n":284,"o":58.48,"t":"2026-10-01T16:45:00Z","v":8690,"vw":58.460855},{"c":58.42,"h":58.45,"l":58.42,"n":285,"o":58.445,"t":"2026-10-01T17:00:00Z","v":13825,"vw":58.4326},{"c":58.45,"h":58.46,"l":58.42,"n":322,"o":58.43,"t":"2026-10-01T17:15:00Z","v":13005,"vw":58.439254},{"c":58.455,"h":58.46,"l":58.42,"n":320,"o":58.46,"t":"2026-10-01T17:30:00Z","v":15267,"vw":58.447104},{"c":58.455,"h":58.48,"l":58.45,"n":245,"o":58.46,"t":"2026-10-01T17:45:00Z","v":11563,"vw":58.462163},{"c":58.465,"h":58.47,"l":58.45,"n":265,"o":58.4597,"t":"2026-10-01T18:00:00Z","v":11410,"vw":58.458506},{"c":58.47,"h":58.485,"l":58.465,"n":303,"o":58.465,"t":"2026-10-01T18:15:00Z","v":11228,"vw":58.474971},{"c":58.46,"h":58.485,"l":58.45,"n":303,"o":58.47,"t":"2026-10-01T18:30:00Z","v":8331,"vw":58.474419},{"c":58.445,"h":58.46,"l":58.44,"n":307,"o":58.455,"t":"2026-10-01T18:45:00Z","v":11095,"vw":58.449163},{"c":58.445,"h":58.45,"l":58.41,"n":268,"o":58.445,"t":"2026-10-01T19:00:00Z","v":12157,"vw":58.431865},{"c":58.48,"h":58.48,"l":58.45,"n":449,"o":58.45,"t":"2026-10-01T19:15:00Z","v":16510,"vw":58.464271},{"c":58.5,"h":58.5,"l":58.46,"n":604,"o":58.475,"t":"2026-10-01T19:30:00Z","v":21079,"vw":58.482058},{"c":58.56,"h":58.6,"l":58.49,"n":2433,"o":58.495,"t":"2026-10-01T19:45:00Z","v":159865,"vw":58.549788},{"c":58.53,"h":58.53,"l":58.53,"n":33,"o":58.53,"t":"2026-10-01T20:00:00Z","v":129444,"vw":58.53},{"c":58.76,"h":58.84,"l":58.55,"n":638,"o":58.64,"t":"2026-10-02T13:30:00Z","v":81440,"vw":58.718568},{"c":58.71,"h":58.77,"l":58.67,"n":1098,"o":58.77,"t":"2026-10-02T13:45:00Z","v":207057,"vw":58.713135},{"c":58.62,"h":58.71,"l":58.61,"n":419,"o":58.71,"t":"2026-10-02T14:00:00Z","v":20205,"vw":58.66831},{"c":58.64,"h":58.64,"l":58.6,"n":304,"o":58.63,"t":"2026-10-02T14:15:00Z","v":11194,"vw":58.6255},{"c":58.67,"h":58.67,"l":58.62,"n":282,"o":58.635,"t":"2026-10-02T14:30:00Z","v":12125,"vw":58.638837},{"c":58.61,"h":58.665,"l":58.61,"n":485,"o":58.65,"t":"2026-10-02T14:45:00Z","v":24753,"vw":58.631987},{"c":58.6,"h":58.61,"l":58.585,"n":422,"o":58.605,"t":"2026-10-02T15:00:00Z","v":16863,"vw":58.595647},{"c":58.56,"h":58.6,"l":58.56,"n":308,"o":58.6,"t":"2026-10-02T15:15:00Z","v":10567,"vw":58.571056},{"c":58.535,"h":58.57,"l":58.535,"n":245,"o":58.57,"t":"2026-10-02T15:30:00Z","v":9521,"vw":58.559879},{"c":58.5,"h":58.53,"l":58.5,"n":372,"o":58.53,"t":"2026-10-02T15:45:00Z","v":15482,"vw":58.507984},{"c":58.515,"h":58.52,"l":58.495,"n":304,"o":58.5,"t":"2026-10-02T16:00:00Z","v":14393,"vw":58.509929},{"c":58.51,"h":58.515,"l":58.49,"n":358,"o":58.51,"t":"2026-10-02T16:15:00Z","v":12592,"vw":58.506233},{"c":58.51,"h":58.515,"l":58.5,"n":187,"o":58.51,"t":"2026-10-02T16:30:00Z","v":7957,"vw":58.507621},{"c":58.48,"h":58.51,"l":58.48,"n":364,"o":58.51,"t":"2026-10-02T16:45:00Z","v":22630,"vw":58.489629},{"c":58.53,"h":58.56,"l":58.49,"n":281,"o":58.49,"t":"2026-10-02T17:00:00Z","v":17759,"vw":58.525888},{"c":58.515,"h":58.535,"l":58.51,"n":219,"o":58.53,"t":"2026-10-02T17:15:00Z","v":8854,"vw":58.521617},{"c":58.495,"h":58.515,"l":58.48,"n":311,"o":58.515,"t":"2026-10-02T17:30:00Z","v":9835,"vw":58.501639},{"c":58.5,"h":58.5,"l":58.485,"n":302,"o":58.49,"t":"2026-10-02T17:45:00Z","v":11583,"vw":58.491299},{"c":58.535,"h":58.54,"l":58.495,"n":286,"o":58.495,"t":"2026-10-02T18:00:00Z","v":15491,"vw":58.516062},{"c":58.49,"h":58.53,"l":58.49,"n":284,"o":58.53,"t":"2026-10-02T18:15:00Z","v":11624,"vw":58.515432},{"c":58.48,"h":58.5,"l":58.43,"n":398,"o":58.5,"t":"2026-10-02T18:30:00Z","v":25141,"vw":58.460478},{"c":58.47,"h":58.48,"l":58.44,"n":304,"o":58.48,"t":"2026-10-02T18:45:00Z","v":13167,"vw":58.45882},{"c":58.465,"h":58.4662,"l":58.44,"n":281,"o":58.46,"t":"2026-10-02T19:00:00Z","v":11799,"vw":58.453442},{"c":58.405,"h":58.47,"l":58.4,"n":457,"o":58.46,"t":"2026-10-02T19:15:00Z","v":28117,"vw":58.440184},{"c":58.445,"h":58.45,"l":58.4,"n":712,"o":58.405,"t":"2026-10-02T19:30:00Z","v":43308,"vw":58.422746},{"c":58.4,"h":58.48,"l":58.39,"n":4262,"o":58.445,"t":"2026-10-02T19:45:00Z","v":413222,"vw":58.438903},{"c":58.41,"h":58.41,"l":58.41,"n":31,"o":58.41,"t":"2026-10-02T20:00:00Z","v":1276366,"vw":58.41},{"c":58.38,"h":58.48,"l":58.38,"n":188,"o":58.47,"t":"2026-10-05T13:30:00Z","v":22295,"vw":58.435703},{"c":58.475,"h":58.475,"l":58.4,"n":260,"o":58.4,"t":"2026-10-05T13:45:00Z","v":11008,"vw":58.451891},{"c":58.485,"h":58.51,"l":58.45,"n":338,"o":58.485,"t":"2026-10-05T14:00:00Z","v":12623,"vw":58.484034},{"c":58.51,"h":58.52,"l":58.485,"n":180,"o":58.485,"t":"2026-10-05T14:15:00Z","v":8434,"vw":58.51016},{"c":58.54,"h":58.55,"l":58.5,"n":370,"o":58.52,"t":"2026-10-05T14:30:00Z","v":22724,"vw":58.528231},{"c":58.535,"h":58.56,"l":58.515,"n":305,"o":58.55,"t":"2026-10-05T14:45:00Z","v":16133,"vw":58.530984},{"c":58.53,"h":58.545,"l":58.525,"n":201,"o":58.54,"t":"2026-10-05T15:00:00Z","v":9170,"vw":58.537779},{"c":58.515,"h":58.54,"l":58.47,"n":660,"o":58.53,"t":"2026-10-05T15:15:00Z","v":69313,"vw":58.501413},{"c":58.51,"h":58.525,"l":58.505,"n":407,"o":58.515,"t":"2026-10-05T15:30:00Z","v":34363,"vw":58.51225},{"c":58.54,"h":58.545,"l":58.505,"n":147,"o":58.515,"t":"2026-10-05T15:45:00Z","v":10742,"vw":58.519678},{"c":58.55,"h":58.55,"l":58.52,"n":219,"o":58.54,"t":"2026-10-05T16:00:00Z","v":11871,"vw":58.532444},{"c":58.565,"h":58.59,"l":58.55,"n":289,"o":58.55,"t":"2026-10-05T16:15:00Z","v":14446,"vw":58.573427},{"c":58.57,"h":58.57,"l":58.545,"n":354,"o":58.56,"t":"2026-10-05T16:30:00Z","v":24073,"vw":58.55475},{"c":58.57,"h":58.59,"l":58.56,"n":352,"o":58.565,"t":"2026-10-05T16:45:00Z","v":23816,"vw":58.575148},{"c":58.525,"h":58.565,"l":58.525,"n":331,"o":58.56,"t":"2026-10-05T17:00:00Z","v":21784,"vw":58.545861},{"c":58.515,"h":58.535,"l":58.515,"n":331,"o":58.525,"t":"2026-10-05T17:15:00Z","v":21107,"vw":58.524577},{"c":58.495,"h":58.53,"l":58.495,"n":389,"o":58.515,"t":"2026-10-05T17:30:00Z","v":32208,"vw":58.511543},{"c":58.505,"h":58.52,"l":58.49,"n":328,"o":58.495,"t":"2026-10-05T17:45:00Z","v":27977,"vw":58.506331},{"c":58.5,"h":58.505,"l":58.49,"n":198,"o":58.505,"t":"2026-10-05T18:00:00Z","v":14530,"vw":58.496384},{"c":58.5,"h":58.5,"l":58.49,"n":260,"o":58.495,"t":"2026-10-05T18:15:00Z","v":16598,"vw":58.497102},{"c":58.495,"h":58.5,"l":58.48,"n":336,"o":58.495,"t":"2026-10-05T18:30:00Z","v":24934,"vw":58.492585},{"c":58.475,"h":58.49,"l":58.45,"n":444,"o":58.49,"t":"2026-10-05T18:45:00Z","v":27981,"vw":58.469282},{"c":58.485,"h":58.485,"l":58.47,"n":378,"o":58.47,"t":"2026-10-05T19:00:00Z","v":21025,"vw":58.479604},{"c":58.5,"h":58.52,"l":58.48,"n":811,"o":58.485,"t":"2026-10-05T19:15:00Z","v":67313,"vw":58.505851},{"c":58.52,"h":58.54,"l":58.49,"n":753,"o":58.495,"t":"2026-10-05T19:30:00Z","v":58793,"vw":58.508837},{"c":58.53,"h":58.53,"l":58.47,"n":2953,"o":58.52,"t":"2026-10-05T19:45:00Z","v":226535,"vw":58.496466},{"c":58.51,"h":58.51,"l":58.51,"n":28,"o":58.51,"t":"2026-10-05T20:00:00Z","v":410456,"vw":58.51},{"c":58.7,"h":58.7,"l":58.7,"n":2,"o":58.7,"t":"2026-10-06T13:15:00Z","v":101,"vw":58.7},{"c":58.61,"h":58.67,"l":58.59,"n":212,"o":58.63,"t":"2026-10-06T13:30:00Z","v":23856,"vw":58.635079},{"c":58.605,"h":58.65,"l":58.6,"n":305,"o":58.611,"t":"2026-10-06T13:45:00Z","v":23067,"vw":58.631215},{"c":58.65,"h":58.67,"l":58.605,"n":285,"o":58.611,"t":"2026-10-06T14:00:00Z","v":22941,"vw":58.643219},{"c":58.67,"h":58.68,"l":58.64,"n":279,"o":58.65,"t":"2026-10-06T14:15:00Z","v":14284,"vw":58.660917},{"c":58.61,"h":58.68,"l":58.6,"n":280,"o":58.665,"t":"2026-10-06T14:30:00Z","v":16126,"vw":58.646868},{"c":58.62,"h":58.645,"l":58.61,"n":130,"o":58.62,"t":"2026-10-06T14:45:00Z","v":9683,"vw":58.621501},{"c":58.62,"h":58.63,"l":58.6,"n":209,"o":58.63,"t":"2026-10-06T15:00:00Z","v":14533,"vw":58.611359},{"c":58.625,"h":58.645,"l":58.61,"n":302,"o":58.625,"t":"2026-10-06T15:15:00Z","v":18405,"vw":58.628605},{"c":58.625,"h":58.635,"l":58.615,"n":234,"o":58.625,"t":"2026-10-06T15:30:00Z","v":12779,"vw":58.62541},{"c":58.605,"h":58.635,"l":58.605,"n":182,"o":58.625,"t":"2026-10-06T15:45:00Z","v":7810,"vw":58.623053},{"c":58.59,"h":58.61,"l":58.575,"n":185,"o":58.61,"t":"2026-10-06T16:00:00Z","v":8239,"vw":58.596224},{"c":58.575,"h":58.63,"l":58.575,"n":522,"o":58.595,"t":"2026-10-06T16:15:00Z","v":56826,"vw":58.613432},{"c":58.605,"h":58.61,"l":58.57,"n":240,"o":58.57,"t":"2026-10-06T16:30:00Z","v":14386,"vw":58.594085},{"c":58.555,"h":58.605,"l":58.555,"n":217,"o":58.605,"t":"2026-10-06T16:45:00Z","v":9006,"vw":58.579828},{"c":58.53,"h":58.555,"l":58.51,"n":379,"o":58.55,"t":"2026-10-06T17:00:00Z","v":26677,"vw":58.533522},{"c":58.53,"h":58.55,"l":58.52,"n":267,"o":58.535,"t":"2026-10-06T17:15:00Z","v":18626,"vw":58.532965},{"c":58.535,"h":58.55,"l":58.51,"n":527,"o":58.525,"t":"2026-10-06T17:30:00Z","v":42614,"vw":58.529081},{"c":58.525,"h":58.55,"l":58.525,"n":278,"o":58.535,"t":"2026-10-06T17:45:00Z","v":16614,"vw":58.538749},{"c":58.535,"h":58.535,"l":58.525,"n":141,"o":58.525,"t":"2026-10-06T18:00:00Z","v":6846,"vw":58.53093},{"c":58.51,"h":58.54,"l":58.505,"n":327,"o":58.54,"t":"2026-10-06T18:15:00Z","v":15334,"vw":58.520185},{"c":58.535,"h":58.54,"l":58.51,"n":350,"o":58.52,"t":"2026-10-06T18:30:00Z","v":22301,"vw":58.530057},{"c":58.54,"h":58.54,"l":58.52,"n":186,"o":58.53,"t":"2026-10-06T18:45:00Z","v":8701,"vw":58.530543},{"c":58.545,"h":58.55,"l":58.535,"n":180,"o":58.54,"t":"2026-10-06T19:00:00Z","v":6487,"vw":58.542574},{"c":58.515,"h":58.55,"l":58.5,"n":537,"o":58.55,"t":"2026-10-06T19:15:00Z","v":31257,"vw":58.511877},{"c":58.55,"h":58.57,"l":58.515,"n":522,"o":58.515,"t":"2026-10-06T19:30:00Z","v":32581,"vw":58.547918},{"c":58.53,"h":58.58,"l":58.515,"n":2324,"o":58.55,"t":"2026-10-06T19:45:00Z","v":202337,"vw":58.550812},{"c":58.55,"h":58.55,"l":58.55,"n":26,"o":58.55,"t":"2026-10-06T20:00:00Z","v":128822,"vw":58.55},{"c":58.545,"h":58.64,"l":58.5,"n":406,"o":58.53,"t":"2026-10-07T13:30:00Z","v":35114,"vw":58.546287},{"c":58.475,"h":58.56,"l":58.47,"n":480,"o":58.55,"t":"2026-10-07T13:45:00Z","v":36013,"vw":58.490294},{"c":58.4799,"h":58.51,"l":58.45,"n":317,"o":58.49,"t":"2026-10-07T14:00:00Z","v":15817,"vw":58.476329},{"c":58.48,"h":58.515,"l":58.47,"n":304,"o":58.48,"t":"2026-10-07T14:15:00Z","v":14590,"vw":58.494893},{"c":58.46,"h":58.485,"l":58.455,"n":185,"o":58.48,"t":"2026-10-07T14:30:00Z","v":9018,"vw":58.469062},{"c":58.465,"h":58.485,"l":58.46,"n":187,"o":58.47,"t":"2026-10-07T14:45:00Z","v":7277,"vw":58.475341},{"c":58.49,"h":58.49,"l":58.455,"n":239,"o":58.465,"t":"2026-10-07T15:00:00Z","v":10227,"vw":58.470788},{"c":58.48,"h":58.485,"l":58.465,"n":235,"o":58.485,"t":"2026-10-07T15:15:00Z","v":9389,"vw":58.473209},{"c":58.475,"h":58.51,"l":58.47,"n":352,"o":58.475,"t":"2026-10-07T15:30:00Z","v":26115,"vw":58.492421},{"c":58.47,"h":58.49,"l":58.46,"n":338,"o":58.47,"t":"2026-10-07T15:45:00Z","v":15147,"vw":58.473619},{"c":58.47,"h":58.48,"l":58.46,"n":156,"o":58.47,"t":"2026-10-07T16:00:00Z","v":5119,"vw":58.466679},{"c":58.485,"h":58.485,"l":58.46,"n":241,"o":58.47,"t":"2026-10-07T16:15:00Z","v":12041,"vw":58.469491},{"c":58.495,"h":58.505,"l":58.455,"n":450,"o":58.48,"t":"2026-10-07T16:30:00Z","v":33505,"vw":58.475648},{"c":58.48,"h":58.505,"l":58.475,"n":479,"o":58.5,"t":"2026-10-07T16:45:00Z","v":30041,"vw":58.489772},{"c":58.48,"h":58.49,"l":58.465,"n":254,"o":58.475,"t":"2026-10-07T17:00:00Z","v":15370,"vw":58.473819},{"c":58.475,"h":58.485,"l":58.47,"n":153,"o":58.48,"t":"2026-10-07T17:15:00Z","v":8671,"vw":58.479479},{"c":58.405,"h":58.475,"l":58.38,"n":432,"o":58.475,"t":"2026-10-07T17:30:00Z","v":34559,"vw":58.442941},{"c":58.435,"h":58.44,"l":58.39,"n":363,"o":58.405,"t":"2026-10-07T17:45:00Z","v":18758,"vw":58.412838},{"c":58.44,"h":58.445,"l":58.43,"n":195,"o":58.44,"t":"2026-10-07T18:00:00Z","v":9846,"vw":58.436505},{"c":58.435,"h":58.44,"l":58.43,"n":133,"o":58.43,"t":"2026-10-07T18:15:00Z","v":5405,"vw":58.434693},{"c":58.435,"h":58.435,"l":58.39,"n":313,"o":58.435,"t":"2026-10-07T18:30:00Z","v":22706,"vw":58.413886},{"c":58.41,"h":58.445,"l":58.4,"n":284,"o":58.435,"t":"2026-10-07T18:45:00Z","v":17689,"vw":58.426382},{"c":58.42,"h":58.44,"l":58.4,"n":367,"o":58.4,"t":"2026-10-07T19:00:00Z","v":24955,"vw":58.417236},{"c":58.44,"h":58.45,"l":58.42,"n":341,"o":58.42,"t":"2026-10-07T19:15:00Z","v":24929,"vw":58.430869},{"c":58.48,"h":58.495,"l":58.43,"n":666,"o":58.44,"t":"2026-10-07T19:30:00Z","v":59171,"vw":58.454852},{"c":58.5,"h":58.51,"l":58.45,"n":1844,"o":58.475,"t":"2026-10-07T19:45:00Z","v":175062,"vw":58.48668},{"c":58.51,"h":58.51,"l":58.51,"n":24,"o":58.51,"t":"2026-10-07T20:00:00Z","v":141703,"vw":58.51},{"c":58.48,"h":58.61,"l":58.46,"n":232,"o":58.61,"t":"2026-10-08T13:30:00Z","v":22353,"vw":58.511984},{"c":58.51,"h":58.52,"l":58.45,"n":322,"o":58.49,"t":"2026-10-08T13:45:00Z","v":26098,"vw":58.499845},{"c":58.4,"h":58.51,"l":58.38,"n":601,"o":58.51,"t":"2026-10-08T14:00:00Z","v":53601,"vw":58.44866},{"c":58.39,"h":58.41,"l":58.375,"n":348,"o":58.405,"t":"2026-10-08T14:15:00Z","v":28463,"vw":58.394988},{"c":58.38,"h":58.41,"l":58.38,"n":279,"o":58.4,"t":"2026-10-08T14:30:00Z","v":20003,"vw":58.391525},{"c":58.345,"h":58.41,"l":58.3,"n":331,"o":58.38,"t":"2026-10-08T14:45:00Z","v":26589,"vw":58.36179},{"c":58.31,"h":58.38,"l":58.3,"n":243,"o":58.34,"t":"2026-10-08T15:00:00Z","v":11517,"vw":58.342656},{"c":58.33,"h":58.345,"l":58.31,"n":308,"o":58.31,"t":"2026-10-08T15:15:00Z","v":13281,"vw":58.326318},{"c":58.32,"h":58.33,"l":58.32,"n":216,"o":58.33,"t":"2026-10-08T15:30:00Z","v":6995,"vw":58.325743},{"c":58.355,"h":58.355,"l":58.3,"n":338,"o":58.325,"t":"2026-10-08T15:45:00Z","v":17229,"vw":58.316181},{"c":58.345,"h":58.37,"l":58.34,"n":258,"o":58.355,"t":"2026-10-08T16:00:00Z","v":13557,"vw":58.353951},{"c":58.35,"h":58.37,"l":58.345,"n":380,"o":58.345,"t":"2026-10-08T16:15:00Z","v":16558,"vw":58.36272},{"c":58.37,"h":58.38,"l":58.34,"n":233,"o":58.355,"t":"2026-10-08T16:30:00Z","v":9669,"vw":58.356489},{"c":58.44,"h":58.44,"l":58.37,"n":238,"o":58.37,"t":"2026-10-08T16:45:00Z","v":10652,"vw":58.414826},{"c":58.44,"h":58.46,"l":58.42,"n":343,"o":58.45,"t":"2026-10-08T17:00:00Z","v":20938,"vw":58.441208},{"c":58.49,"h":58.5,"l":58.44,"n":638,"o":58.44,"t":"2026-10-08T17:15:00Z","v":43311,"vw":58.485007},{"c":58.49,"h":58.495,"l":58.475,"n":253,"o":58.495,"t":"2026-10-08T17:30:00Z","v":11818,"vw":58.486067},{"c":58.535,"h":58.545,"l":58.49,"n":355,"o":58.49,"t":"2026-10-08T17:45:00Z","v":17712,"vw":58.519278},{"c":58.53,"h":58.56,"l":58.525,"n":286,"o":58.53,"t":"2026-10-08T18:00:00Z","v":17477,"vw":58.536157},{"c":58.51,"h":58.555,"l":58.51,"n":346,"o":58.53,"t":"2026-10-08T18:15:00Z","v":14386,"vw":58.53415},{"c":58.53,"h":58.555,"l":58.51,"n":387,"o":58.515,"t":"2026-10-08T18:30:00Z","v":20523,"vw":58.533311},{"c":58.545,"h":58.55,"l":58.52,"n":334,"o":58.525,"t":"2026-10-08T18:45:00Z","v":17494,"vw":58.534947},{"c":58.575,"h":58.575,"l":58.55,"n":404,"o":58.555,"t":"2026-10-08T19:00:00Z","v":22598,"vw":58.563144},{"c":58.565,"h":58.58,"l":58.55,"n":631,"o":58.57,"t":"2026-10-08T19:15:00Z","v":62735,"vw":58.566571},{"c":58.54,"h":58.575,"l":58.54,"n":456,"o":58.565,"t":"2026-10-08T19:30:00Z","v":20265,"vw":58.555247},{"c":58.58,"h":58.58,"l":58.49,"n":2542,"o":58.545,"t":"2026-10-08T19:45:00Z","v":227356,"vw":58.536562},{"c":58.58,"h":58.58,"l":58.58,"n":24,"o":58.58,"t":"2026-10-08T20:00:00Z","v":126703,"vw":58.58},{"c":58.47,"h":58.47,"l":58.47,"n":23,"o":58.47,"t":"2026-10-09T13:15:00Z","v":2645,"vw":58.47},{"c":58.51,"h":58.52,"l":58.4,"n":256,"o":58.48,"t":"2026-10-09T13:30:00Z","v":24885,"vw":58.481344},{"c":58.45,"h":58.52,"l":58.44,"n":155,"o":58.52,"t":"2026-10-09T13:45:00Z","v":10469,"vw":58.466341},{"c":58.46,"h":58.465,"l":58.415,"n":396,"o":58.45,"t":"2026-10-09T14:00:00Z","v":23255,"vw":58.437903},{"c":58.49,"h":58.49,"l":58.44,"n":138,"o":58.46,"t":"2026-10-09T14:15:00Z","v":7313,"vw":58.456331},{"c":58.495,"h":58.5,"l":58.46,"n":149,"o":58.46,"t":"2026-10-09T14:30:00Z","v":8752,"vw":58.474765},{"c":58.475,"h":58.5,"l":58.46,"n":250,"o":58.5,"t":"2026-10-09T14:45:00Z","v":12343,"vw":58.482455},{"c":58.495,"h":58.5,"l":58.475,"n":144,"o":58.475,"t":"2026-10-09T15:00:00Z","v":7624,"vw":58.492621},{"c":58.49,"h":58.505,"l":58.49,"n":198,"o":58.495,"t":"2026-10-09T15:15:00Z","v":13769,"vw":58.495449},{"c":58.48,"h":58.49,"l":58.47,"n":225,"o":58.48,"t":"2026-10-09T15:30:00Z","v":7741,"vw":58.481351},{"c":58.505,"h":58.505,"l":58.47,"n":144,"o":58.48,"t":"2026-10-09T15:45:00Z","v":6526,"vw":58.48839},{"c":58.5,"h":58.505,"l":58.495,"n":141,"o":58.505,"t":"2026-10-09T16:00:00Z","v":7124,"vw":58.50191},{"c":58.525,"h":58.525,"l":58.49,"n":109,"o":58.49,"t":"2026-10-09T16:15:00Z","v":5376,"vw":58.507299},{"c":58.525,"h":58.525,"l":58.52,"n":69,"o":58.525,"t":"2026-10-09T16:30:00Z","v":3197,"vw":58.52311},{"c":58.535,"h":58.54,"l":58.52,"n":170,"o":58.525,"t":"2026-10-09T16:45:00Z","v":8311,"vw":58.526855},{"c":58.525,"h":58.56,"l":58.525,"n":239,"o":58.535,"t":"2026-10-09T17:00:00Z","v":13763,"vw":58.54567},{"c":58.515,"h":58.52,"l":58.505,"n":151,"o":58.51,"t":"2026-10-09T17:15:00Z","v":9380,"vw":58.514614},{"c":58.505,"h":58.53,"l":58.5,"n":205,"o":58.518,"t":"2026-10-09T17:30:00Z","v":8494,"vw":58.517808},{"c":58.5,"h":58.51,"l":58.5,"n":141,"o":58.51,"t":"2026-10-09T17:45:00Z","v":5387,"vw":58.504339},{"c":58.535,"h":58.54,"l":58.51,"n":205,"o":58.51,"t":"2026-10-09T18:00:00Z","v":12110,"vw":58.527014},{"c":58.535,"h":58.54,"l":58.53,"n":116,"o":58.535,"t":"2026-10-09T18:15:00Z","v":4365,"vw":58.536774},{"c":58.545,"h":58.55,"l":58.535,"n":159,"o":58.535,"t":"2026-10-09T18:30:00Z","v":5725,"vw":58.542074},{"c":58.585,"h":58.585,"l":58.54,"n":357,"o":58.545,"t":"2026-10-09T18:45:00Z","v":21601,"vw":58.555079},{"c":58.585,"h":58.59,"l":58.57,"n":267,"o":58.585,"t":"2026-10-09T19:00:00Z","v":10940,"vw":58.579962},{"c":58.57,"h":58.59,"l":58.54,"n":278,"o":58.585,"t":"2026-10-09T19:15:00Z","v":17431,"vw":58.56339},{"c":58.555,"h":58.59,"l":58.555,"n":375,"o":58.57,"t":"2026-10-09T19:30:00Z","v":14202,"vw":58.573446},{"c":58.61,"h":58.62,"l":58.55,"n":1559,"o":58.55,"t":"2026-10-09T19:45:00Z","v":122331,"vw":58.570442},{"c":58.61,"h":58.61,"l":58.61,"n":24,"o":58.61,"t":"2026-10-09T20:00:00Z","v":211206,"vw":58.61},{"c":58.584,"h":58.6051,"l":58.56,"n":4,"o":58.6051,"t":"2026-10-12T13:15:00Z","v":525,"vw":58.579589},{"c":58.54,"h":58.55,"l":58.5,"n":89,"o":58.5,"t":"2026-10-12T13:30:00Z","v":8983,"vw":58.51862},{"c":58.55,"h":58.55,"l":58.53,"n":290,"o":58.5484,"t":"2026-10-12T13:45:00Z","v":11216,"vw":58.54489},{"c":58.55,"h":58.56,"l":58.53,"n":219,"o":58.55,"t":"2026-10-12T14:00:00Z","v":8507,"vw":58.547899},{"c":58.515,"h":58.55,"l":58.51,"n":212,"o":58.55,"t":"2026-10-12T14:15:00Z","v":11118,"vw":58.527428},{"c":58.49,"h":58.515,"l":58.49,"n":209,"o":58.515,"t":"2026-10-12T14:30:00Z","v":16260,"vw":58.503442},{"c":58.485,"h":58.5,"l":58.485,"n":39,"o":58.5,"t":"2026-10-12T14:45:00Z","v":2910,"vw":58.493478},{"c":58.485,"h":58.495,"l":58.475,"n":253,"o":58.485,"t":"2026-10-12T15:00:00Z","v":16388,"vw":58.482081},{"c":58.505,"h":58.51,"l":58.49,"n":235,"o":58.49,"t":"2026-10-12T15:15:00Z","v":46249,"vw":58.499989},{"c":58.505,"h":58.505,"l":58.505,"n":158,"o":58.505,"t":"2026-10-12T15:30:00Z","v":4470,"vw":58.505},{"c":58.505,"h":58.505,"l":58.5,"n":143,"o":58.505,"t":"2026-10-12T15:45:00Z","v":11252,"vw":58.500424},{"c":58.49,"h":58.505,"l":58.48,"n":183,"o":58.505,"t":"2026-10-12T16:00:00Z","v":24933,"vw":58.499871},{"c":58.495,"h":58.495,"l":58.49,"n":71,"o":58.49,"t":"2026-10-12T16:15:00Z","v":3211,"vw":58.492523},{"c":58.48,"h":58.49,"l":58.48,"n":192,"o":58.49,"t":"2026-10-12T16:30:00Z","v":10723,"vw":58.488215},{"c":58.5,"h":58.505,"l":58.485,"n":343,"o":58.485,"t":"2026-10-12T16:45:00Z","v":20561,"vw":58.497994},{"c":58.505,"h":58.505,"l":58.495,"n":219,"o":58.5,"t":"2026-10-12T17:00:00Z","v":17986,"vw":58.501734},{"c":58.495,"h":58.505,"l":58.495,"n":282,"o":58.505,"t":"2026-10-12T17:15:00Z","v":18651,"vw":58.500413},{"c":58.505,"h":58.505,"l":58.495,"n":224,"o":58.495,"t":"2026-10-12T17:30:00Z","v":21648,"vw":58.500945},{"c":58.49,"h":58.505,"l":58.475,"n":298,"o":58.505,"t":"2026-10-12T17:45:00Z","v":44333,"vw":58.489226},{"c":58.49,"h":58.49,"l":58.485,"n":122,"o":58.49,"t":"2026-10-12T18:00:00Z","v":6726,"vw":58.48967},{"c":58.475,"h":58.495,"l":58.475,"n":245,"o":58.49,"t":"2026-10-12T18:15:00Z","v":14687,"vw":58.487532},{"c":58.45,"h":58.47,"l":58.44,"n":227,"o":58.47,"t":"2026-10-12T18:30:00Z","v":11742,"vw":58.454118},{"c":58.43,"h":58.455,"l":58.42,"n":291,"o":58.445,"t":"2026-10-12T18:45:00Z","v":11900,"vw":58.442936},{"c":58.435,"h":58.44,"l":58.42,"n":219,"o":58.425,"t":"2026-10-12T19:00:00Z","v":8063,"vw":58.432802},{"c":58.445,"h":58.445,"l":58.435,"n":247,"o":58.44,"t":"2026-10-12T19:15:00Z","v":11121,"vw":58.44173},{"c":58.44,"h":58.47,"l":58.44,"n":436,"o":58.445,"t":"2026-10-12T19:30:00Z","v":26115,"vw":58.45557},{"c":58.43,"h":58.485,"l":58.41,"n":1775,"o":58.44,"t":"2026-10-12T19:45:00Z","v":164410,"vw":58.437083},{"c":58.42,"h":58.42,"l":58.42,"n":27,"o":58.42,"t":"2026-10-12T20:00:00Z","v":131036,"vw":58.42},{"c":58.345,"h":58.42,"l":58.285,"n":336,"o":58.4,"t":"2026-10-13T13:30:00Z","v":55452,"vw":58.356692},{"c":58.36,"h":58.36,"l":58.3,"n":310,"o":58.34,"t":"2026-10-13T13:45:00Z","v":47771,"vw":58.326789},{"c":58.37,"h":58.38,"l":58.31,"n":349,"o":58.36,"t":"2026-10-13T14:00:00Z","v":19080,"vw":58.345329},{"c":58.4,"h":58.405,"l":58.37,"n":232,"o":58.38,"t":"2026-10-13T14:15:00Z","v":10468,"vw":58.389927},{"c":58.395,"h":58.405,"l":58.38,"n":190,"o":58.4,"t":"2026-10-13T14:30:00Z","v":12372,"vw":58.391726},{"c":58.41,"h":58.42,"l":58.4,"n":248,"o":58.4,"t":"2026-10-13T14:45:00Z","v":31873,"vw":58.411326},{"c":58.44,"h":58.44,"l":58.42,"n":160,"o":58.425,"t":"2026-10-13T15:00:00Z","v":10850,"vw":58.429748},{"c":58.445,"h":58.455,"l":58.42,"n":209,"o":58.445,"t":"2026-10-13T15:15:00Z","v":14790,"vw":58.443241},{"c":58.44,"h":58.46,"l":58.44,"n":312,"o":58.44,"t":"2026-10-13T15:30:00Z","v":16742,"vw":58.453309},{"c":58.41,"h":58.445,"l":58.41,"n":285,"o":58.445,"t":"2026-10-13T15:45:00Z","v":11128,"vw":58.425222},{"c":58.415,"h":58.42,"l":58.405,"n":265,"o":58.41,"t":"2026-10-13T16:00:00Z","v":11719,"vw":58.411876},{"c":58.42,"h":58.42,"l":58.41,"n":214,"o":58.411,"t":"2026-10-13T16:15:00Z","v":12902,"vw":58.413015},{"c":58.44,"h":58.44,"l":58.42,"n":114,"o":58.42,"t":"2026-10-13T16:30:00Z","v":7213,"vw":58.429393},{"c":58.46,"h":58.465,"l":58.435,"n":338,"o":58.435,"t":"2026-10-13T16:45:00Z","v":30544,"vw":58.450301},{"c":58.46,"h":58.465,"l":58.445,"n":397,"o":58.46,"t":"2026-10-13T17:00:00Z","v":33733,"vw":58.454588},{"c":58.495,"h":58.5,"l":58.465,"n":292,"o":58.4672,"t":"2026-10-13T17:15:00Z","v":25424,"vw":58.481609},{"c":58.51,"h":58.52,"l":58.49,"n":216,"o":58.495,"t":"2026-10-13T17:30:00Z","v":13428,"vw":58.501376},{"c":58.5,"h":58.515,"l":58.49,"n":472,"o":58.51,"t":"2026-10-13T17:45:00Z","v":48783,"vw":58.502399},{"c":58.531,"h":58.545,"l":58.475,"n":635,"o":58.495,"t":"2026-10-13T18:00:00Z","v":96545,"vw":58.490792},{"c":58.535,"h":58.54,"l":58.505,"n":445,"o":58.53,"t":"2026-10-13T18:15:00Z","v":67342,"vw":58.525621},{"c":58.53,"h":58.535,"l":58.52,"n":281,"o":58.535,"t":"2026-10-13T18:30:00Z","v":15852,"vw":58.530915},{"c":58.54,"h":58.55,"l":58.53,"n":282,"o":58.535,"t":"2026-10-13T18:45:00Z","v":12655,"vw":58.536387},{"c":58.55,"h":58.56,"l":58.54,"n":292,"o":58.545,"t":"2026-10-13T19:00:00Z","v":14091,"vw":58.548784},{"c":58.515,"h":58.555,"l":58.51,"n":492,"o":58.552,"t":"2026-10-13T19:15:00Z","v":55365,"vw":58.545215},{"c":58.555,"h":58.585,"l":58.515,"n":886,"o":58.515,"t":"2026-10-13T19:30:00Z","v":80696,"vw":58.548377},{"c":58.53,"h":58.57,"l":58.5,"n":1961,"o":58.551,"t":"2026-10-13T19:45:00Z","v":196449,"vw":58.525021},{"c":58.53,"h":58.53,"l":58.53,"n":23,"o":58.53,"t":"2026-10-13T20:00:00Z","v":197182,"vw":58.53},{"c":58.59,"h":58.63,"l":58.44,"n":588,"o":58.5,"t":"2026-10-14T13:30:00Z","v":79698,"vw":58.529784},{"c":58.57,"h":58.6,"l":58.565,"n":293,"o":58.589,"t":"2026-10-14T13:45:00Z","v":14134,"vw":58.586347},{"c":58.57,"h":58.58,"l":58.56,"n":254,"o":58.57,"t":"2026-10-14T14:00:00Z","v":11350,"vw":58.571339},{"c":58.57,"h":58.585,"l":58.56,"n":284,"o":58.58,"t":"2026-10-14T14:15:00Z","v":9837,"vw":58.574653},{"c":58.565,"h":58.57,"l":58.545,"n":317,"o":58.565,"t":"2026-10-14T14:30:00Z","v":17723,"vw":58.553491},{"c":58.565,"h":58.565,"l":58.545,"n":300,"o":58.56,"t":"2026-10-14T14:45:00Z","v":14838,"vw":58.559119},{"c":58.6,"h":58.61,"l":58.55,"n":616,"o":58.565,"t":"2026-10-14T15:00:00Z","v":45468,"vw":58.583929},{"c":58.6,"h":58.605,"l":58.585,"n":289,"o":58.6,"t":"2026-10-14T15:15:00Z","v":20583,"vw":58.597643},{"c":58.605,"h":58.61,"l":58.595,"n":227,"o":58.605,"t":"2026-10-14T15:30:00Z","v":11953,"vw":58.600424},{"c":58.605,"h":58.61,"l":58.595,"n":253,"o":58.6,"t":"2026-10-14T15:45:00Z","v":13580,"vw":58.601708},{"c":58.635,"h":58.635,"l":58.6,"n":352,"o":58.605,"t":"2026-10-14T16:00:00Z","v":21950,"vw":58.616079},{"c":58.635,"h":58.635,"l":58.62,"n":285,"o":58.635,"t":"2026-10-14T16:15:00Z","v":31274,"vw":58.628505},{"c":58.635,"h":58.64,"l":58.63,"n":212,"o":58.635,"t":"2026-10-14T16:30:00Z","v":11962,"vw":58.634449},{"c":58.62,"h":58.635,"l":58.62,"n":276,"o":58.63,"t":"2026-10-14T16:45:00Z","v":18473,"vw":58.626461},{"c":58.62,"h":58.63,"l":58.62,"n":197,"o":58.62,"t":"2026-10-14T17:00:00Z","v":8209,"vw":58.622842},{"c":58.62,"h":58.63,"l":58.62,"n":305,"o":58.62,"t":"2026-10-14T17:15:00Z","v":17373,"vw":58.623147},{"c":58.61,"h":58.625,"l":58.61,"n":252,"o":58.625,"t":"2026-10-14T17:30:00Z","v":12576,"vw":58.619727},{"c":58.6,"h":58.615,"l":58.6,"n":372,"o":58.615,"t":"2026-10-14T17:45:00Z","v":24807,"vw":58.607445},{"c":58.61,"h":58.62,"l":58.6,"n":422,"o":58.605,"t":"2026-10-14T18:00:00Z","v":28984,"vw":58.614319},{"c":58.61,"h":58.62,"l":58.61,"n":301,"o":58.615,"t":"2026-10-14T18:15:00Z","v":14125,"vw":58.614959},{"c":58.605,"h":58.615,"l":58.6,"n":462,"o":58.615,"t":"2026-10-14T18:30:00Z","v":32436,"vw":58.605825},{"c":58.605,"h":58.61,"l":58.6,"n":410,"o":58.605,"t":"2026-10-14T18:45:00Z","v":16319,"vw":58.602146},{"c":58.6,"h":58.61,"l":58.6,"n":392,"o":58.6,"t":"2026-10-14T19:00:00Z","v":24167,"vw":58.602653},{"c":58.54,"h":58.61,"l":58.535,"n":756,"o":58.6088,"t":"2026-10-14T19:15:00Z","v":103903,"vw":58.556866},{"c":58.555,"h":58.58,"l":58.54,"n":872,"o":58.54,"t":"2026-10-14T19:30:00Z","v":93785,"vw":58.548628},{"c":58.54,"h":58.62,"l":58.465,"n":4364,"o":58.555,"t":"2026-10-14T19:45:00Z","v":628063,"vw":58.541682},{"c":58.57,"h":58.57,"l":58.54,"n":20,"o":58.54,"t":"2026-10-14T20:00:00Z","v":492101,"vw":58.569873},{"c":58.66,"h":58.85,"l":58.66,"n":713,"o":58.8,"t":"2026-10-15T13:30:00Z","v":46610,"vw":58.742997},{"c":58.62,"h":58.66,"l":58.6,"n":600,"o":58.64,"t":"2026-10-15T13:45:00Z","v":33914,"vw":58.61995},{"c":58.61,"h":58.63,"l":58.575,"n":765,"o":58.62,"t":"2026-10-15T14:00:00Z","v":79298,"vw":58.600054},{"c":58.63,"h":58.63,"l":58.59,"n":143,"o":58.61,"t":"2026-10-15T14:15:00Z","v":4722,"vw":58.612594},{"c":58.57,"h":58.66,"l":58.57,"n":491,"o":58.64,"t":"2026-10-15T14:30:00Z","v":29068,"vw":58.632671},{"c":58.56,"h":58.585,"l":58.56,"n":290,"o":58.58,"t":"2026-10-15T14:45:00Z","v":12135,"vw":58.573172},{"c":58.525,"h":58.56,"l":58.525,"n":359,"o":58.56,"t":"2026-10-15T15:00:00Z","v":18872,"vw":58.538992},{"c":58.515,"h":58.53,"l":58.48,"n":331,"o":58.53,"t":"2026-10-15T15:15:00Z","v":26348,"vw":58.504974},{"c":58.495,"h":58.51,"l":58.48,"n":184,"o":58.51,"t":"2026-10-15T15:30:00Z","v":12926,"vw":58.495988},{"c":58.515,"h":58.54,"l":58.49,"n":362,"o":58.5,"t":"2026-10-15T15:45:00Z","v":17681,"vw":58.509907},{"c":58.53,"h":58.53,"l":58.5,"n":318,"o":58.51,"t":"2026-10-15T16:00:00Z","v":15016,"vw":58.515569},{"c":58.57,"h":58.57,"l":58.525,"n":232,"o":58.53,"t":"2026-10-15T16:15:00Z","v":11212,"vw":58.539847},{"c":58.58,"h":58.58,"l":58.56,"n":238,"o":58.56,"t":"2026-10-15T16:30:00Z","v":12095,"vw":58.569684},{"c":58.55,"h":58.58,"l":58.55,"n":159,"o":58.58,"t":"2026-10-15T16:45:00Z","v":7298,"vw":58.563514},{"c":58.55,"h":58.56,"l":58.545,"n":204,"o":58.56,"t":"2026-10-15T17:00:00Z","v":11153,"vw":58.553469},{"c":58.54,"h":58.56,"l":58.54,"n":248,"o":58.555,"t":"2026-10-15T17:15:00Z","v":9777,"vw":58.551462},{"c":58.54,"h":58.55,"l":58.53,"n":102,"o":58.54,"t":"2026-10-15T17:30:00Z","v":3330,"vw":58.539091},{"c":58.52,"h":58.54,"l":58.52,"n":226,"o":58.54,"t":"2026-10-15T17:45:00Z","v":8350,"vw":58.528808},{"c":58.55,"h":58.555,"l":58.52,"n":425,"o":58.52,"t":"2026-10-15T18:00:00Z","v":20481,"vw":58.537818},{"c":58.56,"h":58.56,"l":58.54,"n":426,"o":58.55,"t":"2026-10-15T18:15:00Z","v":20090,"vw":58.550763},{"c":58.57,"h":58.57,"l":58.555,"n":186,"o":58.56,"t":"2026-10-15T18:30:00Z","v":8346,"vw":58.564667},{"c":58.54,"h":58.56,"l":58.54,"n":217,"o":58.56,"t":"2026-10-15T18:45:00Z","v":6570,"vw":58.549205},{"c":58.56,"h":58.56,"l":58.54,"n":180,"o":58.55,"t":"2026-10-15T19:00:00Z","v":6523,"vw":58.548216},{"c":58.55,"h":58.57,"l":58.545,"n":405,"o":58.56,"t":"2026-10-15T19:15:00Z","v":18945,"vw":58.552202},{"c":58.5476,"h":58.55,"l":58.54,"n":317,"o":58.541,"t":"2026-10-15T19:30:00Z","v":9335,"vw":58.545546},{"c":58.55,"h":58.57,"l":58.5,"n":2803,"o":58.545,"t":"2026-10-15T19:45:00Z","v":263681,"vw":58.536145},{"c":58.55,"h":58.55,"l":58.55,"n":24,"o":58.55,"t":"2026-10-15T20:00:00Z","v":577600,"vw":58.55},{"c":58.56,"h":58.6,"l":58.5,"n":159,"o":58.54,"t":"2026-10-16T13:30:00Z","v":29199,"vw":58.540776},{"c":58.68,"h":58.7,"l":58.59,"n":410,"o":58.59,"t":"2026-10-16T13:45:00Z","v":24049,"vw":58.648079},{"c":58.72,"h":58.72,"l":58.695,"n":322,"o":58.7,"t":"2026-10-16T14:00:00Z","v":12629,"vw":58.70468},{"c":58.71,"h":58.725,"l":58.67,"n":448,"o":58.725,"t":"2026-10-16T14:15:00Z","v":25244,"vw":58.692846},{"c":58.643,"h":58.725,"l":58.643,"n":442,"o":58.705,"t":"2026-10-16T14:30:00Z","v":29729,"vw":58.700077},{"c":58.625,"h":58.65,"l":58.6,"n":400,"o":58.65,"t":"2026-10-16T14:45:00Z","v":27097,"vw":58.61727},{"c":58.65,"h":58.67,"l":58.63,"n":428,"o":58.63,"t":"2026-10-16T15:00:00Z","v":19077,"vw":58.655591},{"c":58.64,"h":58.68,"l":58.64,"n":397,"o":58.65,"t":"2026-10-16T15:15:00Z","v":22210,"vw":58.657879},{"c":58.63,"h":58.665,"l":58.63,"n":402,"o":58.65,"t":"2026-10-16T15:30:00Z","v":18477,"vw":58.645028},{"c":58.615,"h":58.635,"l":58.6,"n":318,"o":58.63,"t":"2026-10-16T15:45:00Z","v":14509,"vw":58.622903},{"c":58.595,"h":58.62,"l":58.59,"n":364,"o":58.615,"t":"2026-10-16T16:00:00Z","v":17555,"vw":58.603263},{"c":58.615,"h":58.62,"l":58.595,"n":271,"o":58.595,"t":"2026-10-16T16:15:00Z","v":14664,"vw":58.606468},{"c":58.605,"h":58.625,"l":58.59,"n":240,"o":58.62,"t":"2026-10-16T16:30:00Z","v":11645,"vw":58.607172},{"c":58.62,"h":58.62,"l":58.59,"n":236,"o":58.6,"t":"2026-10-16T16:45:00Z","v":12154,"vw":58.602923},{"c":58.565,"h":58.61,"l":58.565,"n":304,"o":58.61,"t":"2026-10-16T17:00:00Z","v":16093,"vw":58.5982},{"c":58.59,"h":58.6,"l":58.56,"n":253,"o":58.57,"t":"2026-10-16T17:15:00Z","v":10834,"vw":58.579639},{"c":58.59,"h":58.595,"l":58.575,"n":257,"o":58.58,"t":"2026-10-16T17:30:00Z","v":12321,"vw":58.582174},{"c":58.58,"h":58.59,"l":58.575,"n":378,"o":58.585,"t":"2026-10-16T17:45:00Z","v":12632,"vw":58.583178},{"c":58.575,"h":58.595,"l":58.57,"n":299,"o":58.585,"t":"2026-10-16T18:00:00Z","v":12202,"vw":58.580289},{"c":58.56,"h":58.585,"l":58.55,"n":376,"o":58.575,"t":"2026-10-16T18:15:00Z","v":18499,"vw":58.56811},{"c":58.55,"h":58.57,"l":58.54,"n":391,"o":58.57,"t":"2026-10-16T18:30:00Z","v":21163,"vw":58.552637},{"c":58.575,"h":58.58,"l":58.55,"n":397,"o":58.55,"t":"2026-10-16T18:45:00Z","v":21779,"vw":58.562381},{"c":58.555,"h":58.59,"l":58.545,"n":516,"o":58.58,"t":"2026-10-16T19:00:00Z","v":56188,"vw":58.558968},{"c":58.6,"h":58.6,"l":58.545,"n":749,"o":58.55,"t":"2026-10-16T19:15:00Z","v":74731,"vw":58.576735},{"c":58.53,"h":58.61,"l":58.53,"n":934,"o":58.6,"t":"2026-10-16T19:30:00Z","v":83446,"vw":58.562604},{"c":58.5,"h":58.58,"l":58.49,"n":3950,"o":58.53,"t":"2026-10-16T19:45:00Z","v":384033,"vw":58.529226},{"c":58.52,"h":58.52,"l":58.52,"n":24,"o":58.52,"t":"2026-10-16T20:00:00Z","v":634557,"vw":58.52},{"c":58.54,"h":59,"l":58.435,"n":700,"o":58.46,"t":"2026-10-19T13:30:00Z","v":73877,"vw":58.57248},{"c":58.59,"h":58.6,"l":58.51,"n":372,"o":58.54,"t":"2026-10-19T13:45:00Z","v":21299,"vw":58.542251},{"c":58.57,"h":58.6,"l":58.56,"n":303,"o":58.585,"t":"2026-10-19T14:00:00Z","v":16330,"vw":58.581901},{"c":58.55,"h":58.565,"l":58.505,"n":974,"o":58.565,"t":"2026-10-19T14:15:00Z","v":107524,"vw":58.527091},{"c":58.55,"h":58.565,"l":58.53,"n":345,"o":58.545,"t":"2026-10-19T14:30:00Z","v":13240,"vw":58.546959},{"c":58.53,"h":58.55,"l":58.52,"n":216,"o":58.55,"t":"2026-10-19T14:45:00Z","v":9084,"vw":58.534199},{"c":58.56,"h":58.565,"l":58.53,"n":424,"o":58.54,"t":"2026-10-19T15:00:00Z","v":21419,"vw":58.549742},{"c":58.61,"h":58.62,"l":58.575,"n":427,"o":58.575,"t":"2026-10-19T15:15:00Z","v":21785,"vw":58.595851},{"c":58.66,"h":58.675,"l":58.61,"n":347,"o":58.61,"t":"2026-10-19T15:30:00Z","v":17614,"vw":58.638337},{"c":58.6,"h":58.67,"l":58.595,"n":419,"o":58.66,"t":"2026-10-19T15:45:00Z","v":24617,"vw":58.623879},{"c":58.585,"h":58.6,"l":58.58,"n":273,"o":58.59,"t":"2026-10-19T16:00:00Z","v":10664,"vw":58.589954},{"c":58.555,"h":58.59,"l":58.55,"n":195,"o":58.59,"t":"2026-10-19T16:15:00Z","v":11176,"vw":58.563883},{"c":58.555,"h":58.56,"l":58.55,"n":140,"o":58.56,"t":"2026-10-19T16:30:00Z","v":6465,"vw":58.553209},{"c":58.585,"h":58.585,"l":58.555,"n":201,"o":58.555,"t":"2026-10-19T16:45:00Z","v":8126,"vw":58.571819},{"c":58.57,"h":58.59,"l":58.565,"n":218,"o":58.585,"t":"2026-10-19T17:00:00Z","v":10317,"vw":58.579533},{"c":58.575,"h":58.585,"l":58.56,"n":192,"o":58.565,"t":"2026-10-19T17:15:00Z","v":8595,"vw":58.575503},{"c":58.58,"h":58.585,"l":58.57,"n":218,"o":58.58,"t":"2026-10-19T17:30:00Z","v":8802,"vw":58.576657},{"c":58.59,"h":58.6,"l":58.58,"n":322,"o":58.58,"t":"2026-10-19T17:45:00Z","v":27534,"vw":58.595133},{"c":58.585,"h":58.6,"l":58.565,"n":274,"o":58.59,"t":"2026-10-19T18:00:00Z","v":14621,"vw":58.589809},{"c":58.635,"h":58.65,"l":58.56,"n":817,"o":58.59,"t":"2026-10-19T18:15:00Z","v":95746,"vw":58.59351},{"c":58.625,"h":58.65,"l":58.62,"n":357,"o":58.635,"t":"2026-10-19T18:30:00Z","v":20382,"vw":58.633959},{"c":58.615,"h":58.63,"l":58.605,"n":438,"o":58.62,"t":"2026-10-19T18:45:00Z","v":20828,"vw":58.615301},{"c":58.565,"h":58.61,"l":58.56,"n":362,"o":58.61,"t":"2026-10-19T19:00:00Z","v":19895,"vw":58.590333},{"c":58.485,"h":58.565,"l":58.485,"n":391,"o":58.565,"t":"2026-10-19T19:15:00Z","v":17145,"vw":58.522029},{"c":58.405,"h":58.485,"l":58.405,"n":522,"o":58.485,"t":"2026-10-19T19:30:00Z","v":46919,"vw":58.451123},{"c":58.49,"h":58.51,"l":58.405,"n":2391,"o":58.405,"t":"2026-10-19T19:45:00Z","v":243586,"vw":58.468168},{"c":58.51,"h":58.51,"l":58.48,"n":28,"o":58.48,"t":"2026-10-19T20:00:00Z","v":672488,"vw":58.509938},{"c":58.62,"h":58.68,"l":58.45,"n":486,"o":58.53,"t":"2026-10-20T13:30:00Z","v":46528,"vw":58.584378},{"c":58.61,"h":58.665,"l":58.61,"n":214,"o":58.64,"t":"2026-10-20T13:45:00Z","v":9640,"vw":58.633912},{"c":58.595,"h":58.61,"l":58.56,"n":211,"o":58.6,"t":"2026-10-20T14:00:00Z","v":11451,"vw":58.58589},{"c":58.6,"h":58.625,"l":58.59,"n":234,"o":58.6,"t":"2026-10-20T14:15:00Z","v":10555,"vw":58.608174},{"c":58.62,"h":58.63,"l":58.59,"n":411,"o":58.61,"t":"2026-10-20T14:30:00Z","v":16712,"vw":58.604733},{"c":58.61,"h":58.63,"l":58.59,"n":390,"o":58.63,"t":"2026-10-20T14:45:00Z","v":13937,"vw":58.615966},{"c":58.6,"h":58.61,"l":58.58,"n":489,"o":58.6,"t":"2026-10-20T15:00:00Z","v":23074,"vw":58.593271},{"c":58.595,"h":58.62,"l":58.595,"n":338,"o":58.6,"t":"2026-10-20T15:15:00Z","v":14215,"vw":58.605812},{"c":58.625,"h":58.63,"l":58.6,"n":231,"o":58.6,"t":"2026-10-20T15:30:00Z","v":8654,"vw":58.61516},{"c":58.6,"h":58.63,"l":58.6,"n":267,"o":58.63,"t":"2026-10-20T15:45:00Z","v":11287,"vw":58.611057},{"c":58.605,"h":58.61,"l":58.595,"n":240,"o":58.6,"t":"2026-10-20T16:00:00Z","v":13515,"vw":58.602894},{"c":58.59,"h":58.62,"l":58.59,"n":301,"o":58.6,"t":"2026-10-20T16:15:00Z","v":14946,"vw":58.604085},{"c":58.6,"h":58.61,"l":58.595,"n":94,"o":58.595,"t":"2026-10-20T16:30:00Z","v":3431,"vw":58.601646},{"c":58.61,"h":58.61,"l":58.59,"n":310,"o":58.59,"t":"2026-10-20T16:45:00Z","v":16765,"vw":58.600488},{"c":58.605,"h":58.61,"l":58.6,"n":208,"o":58.61,"t":"2026-10-20T17:00:00Z","v":11108,"vw":58.602523},{"c":58.63,"h":58.67,"l":58.6,"n":389,"o":58.6,"t":"2026-10-20T17:15:00Z","v":23158,"vw":58.628397},{"c":58.63,"h":58.64,"l":58.62,"n":172,"o":58.63,"t":"2026-10-20T17:30:00Z","v":9704,"vw":58.624151},{"c":58.64,"h":58.65,"l":58.635,"n":265,"o":58.64,"t":"2026-10-20T17:45:00Z","v":9904,"vw":58.641693},{"c":58.62,"h":58.65,"l":58.62,"n":392,"o":58.645,"t":"2026-10-20T18:00:00Z","v":19130,"vw":58.632939},{"c":58.615,"h":58.635,"l":58.615,"n":217,"o":58.63,"t":"2026-10-20T18:15:00Z","v":8420,"vw":58.621753},{"c":58.585,"h":58.61,"l":58.585,"n":291,"o":58.61,"t":"2026-10-20T18:30:00Z","v":15205,"vw":58.599982},{"c":58.58,"h":58.59,"l":58.58,"n":178,"o":58.585,"t":"2026-10-20T18:45:00Z","v":5579,"vw":58.584066},{"c":58.59,"h":58.59,"l":58.57,"n":305,"o":58.58,"t":"2026-10-20T19:00:00Z","v":12795,"vw":58.583493},{"c":58.55,"h":58.6,"l":58.54,"n":429,"o":58.59,"t":"2026-10-20T19:15:00Z","v":21230,"vw":58.574692},{"c":58.53,"h":58.55,"l":58.5211,"n":435,"o":58.55,"t":"2026-10-20T19:30:00Z","v":24369,"vw":58.532718},{"c":58.52,"h":58.57,"l":58.5,"n":2585,"o":58.535,"t":"2026-10-20T19:45:00Z","v":221913,"vw":58.525104},{"c":58.49,"h":58.49,"l":58.49,"n":28,"o":58.49,"t":"2026-10-20T20:00:00Z","v":111019,"vw":58.49},{"c":58.79,"h":58.79,"l":58.79,"n":5,"o":58.79,"t":"2026-10-21T08:15:00Z","v":349,"vw":58.79},{"c":58.61,"h":58.66,"l":58.53,"n":199,"o":58.55,"t":"2026-10-21T13:30:00Z","v":11846,"vw":58.58365},{"c":58.605,"h":58.63,"l":58.6,"n":303,"o":58.61,"t":"2026-10-21T13:45:00Z","v":10144,"vw":58.611026},{"c":58.605,"h":58.61,"l":58.56,"n":187,"o":58.58,"t":"2026-10-21T14:00:00Z","v":7939,"vw":58.581768},{"c":58.6,"h":58.61,"l":58.56,"n":314,"o":58.605,"t":"2026-10-21T14:15:00Z","v":21901,"vw":58.58266},{"c":58.63,"h":58.65,"l":58.59,"n":394,"o":58.61,"t":"2026-10-21T14:30:00Z","v":20363,"vw":58.625047},{"c":58.62,"h":58.64,"l":58.61,"n":264,"o":58.64,"t":"2026-10-21T14:45:00Z","v":13144,"vw":58.627721},{"c":58.545,"h":58.615,"l":58.54,"n":243,"o":58.615,"t":"2026-10-21T15:00:00Z","v":8854,"vw":58.573577},{"c":58.56,"h":58.56,"l":58.545,"n":225,"o":58.545,"t":"2026-10-21T15:15:00Z","v":7934,"vw":58.55199},{"c":58.57,"h":58.575,"l":58.55,"n":143,"o":58.56,"t":"2026-10-21T15:30:00Z","v":5650,"vw":58.564286},{"c":58.575,"h":58.585,"l":58.57,"n":163,"o":58.57,"t":"2026-10-21T15:45:00Z","v":6684,"vw":58.575001},{"c":58.585,"h":58.585,"l":58.565,"n":254,"o":58.575,"t":"2026-10-21T16:00:00Z","v":8706,"vw":58.571811},{"c":58.57,"h":58.585,"l":58.56,"n":203,"o":58.585,"t":"2026-10-21T16:15:00Z","v":7886,"vw":58.574145},{"c":58.555,"h":58.57,"l":58.55,"n":264,"o":58.565,"t":"2026-10-21T16:30:00Z","v":12288,"vw":58.557529},{"c":58.56,"h":58.565,"l":58.55,"n":210,"o":58.55,"t":"2026-10-21T16:45:00Z","v":8737,"vw":58.558132},{"c":58.56,"h":58.56,"l":58.555,"n":91,"o":58.555,"t":"2026-10-21T17:00:00Z","v":2256,"vw":58.555716},{"c":58.575,"h":58.575,"l":58.55,"n":206,"o":58.555,"t":"2026-10-21T17:15:00Z","v":12095,"vw":58.553877},{"c":58.565,"h":58.57,"l":58.56,"n":192,"o":58.57,"t":"2026-10-21T17:30:00Z","v":4288,"vw":58.566305},{"c":58.58,"h":58.595,"l":58.565,"n":258,"o":58.565,"t":"2026-10-21T17:45:00Z","v":13812,"vw":58.574435},{"c":58.575,"h":58.58,"l":58.57,"n":166,"o":58.58,"t":"2026-10-21T18:00:00Z","v":7120,"vw":58.575186},{"c":58.565,"h":58.58,"l":58.56,"n":262,"o":58.575,"t":"2026-10-21T18:15:00Z","v":13870,"vw":58.571878},{"c":58.565,"h":58.57,"l":58.56,"n":170,"o":58.565,"t":"2026-10-21T18:30:00Z","v":5823,"vw":58.563775},{"c":58.561,"h":58.565,"l":58.55,"n":375,"o":58.5601,"t":"2026-10-21T18:45:00Z","v":21762,"vw":58.555292},{"c":58.565,"h":58.57,"l":58.55,"n":230,"o":58.56,"t":"2026-10-21T19:00:00Z","v":13094,"vw":58.557492},{"c":58.565,"h":58.575,"l":58.56,"n":282,"o":58.565,"t":"2026-10-21T19:15:00Z","v":13869,"vw":58.56681},{"c":58.565,"h":58.565,"l":58.55,"n":352,"o":58.565,"t":"2026-10-21T19:30:00Z","v":18598,"vw":58.5584},{"c":58.49,"h":58.565,"l":58.48,"n":1451,"o":58.565,"t":"2026-10-21T19:45:00Z","v":108367,"vw":58.523018},{"c":58.49,"h":58.49,"l":58.49,"n":20,"o":58.49,"t":"2026-10-21T20:00:00Z","v":125387,"vw":58.49},{"c":58.62,"h":58.665,"l":58.575,"n":203,"o":58.65,"t":"2026-10-22T13:30:00Z","v":32097,"vw":58.633281},{"c":58.62,"h":58.66,"l":58.61,"n":262,"o":58.63,"t":"2026-10-22T13:45:00Z","v":20873,"vw":58.641645},{"c":58.67,"h":58.67,"l":58.61,"n":205,"o":58.61,"t":"2026-10-22T14:00:00Z","v":10514,"vw":58.634999},{"c":58.67,"h":58.67,"l":58.65,"n":266,"o":58.67,"t":"2026-10-22T14:15:00Z","v":6608,"vw":58.656981},{"c":58.61,"h":58.67,"l":58.61,"n":529,"o":58.67,"t":"2026-10-22T14:30:00Z","v":29231,"vw":58.643761},{"c":58.645,"h":58.69,"l":58.625,"n":633,"o":58.63,"t":"2026-10-22T14:45:00Z","v":40694,"vw":58.659557},{"c":58.66,"h":58.67,"l":58.63,"n":209,"o":58.645,"t":"2026-10-22T15:00:00Z","v":4907,"vw":58.653882},{"c":58.63,"h":58.67,"l":58.63,"n":187,"o":58.66,"t":"2026-10-22T15:15:00Z","v":3784,"vw":58.646668},{"c":58.64,"h":58.65,"l":58.62,"n":154,"o":58.63,"t":"2026-10-22T15:30:00Z","v":5001,"vw":58.636535},{"c":58.64,"h":58.64,"l":58.615,"n":268,"o":58.635,"t":"2026-10-22T15:45:00Z","v":8987,"vw":58.628874},{"c":58.645,"h":58.65,"l":58.63,"n":142,"o":58.64,"t":"2026-10-22T16:00:00Z","v":4986,"vw":58.642526},{"c":58.6301,"h":58.645,"l":58.63,"n":104,"o":58.645,"t":"2026-10-22T16:15:00Z","v":3536,"vw":58.63814},{"c":58.62,"h":58.64,"l":58.61,"n":210,"o":58.63,"t":"2026-10-22T16:30:00Z","v":7041,"vw":58.625151},{"c":58.685,"h":58.69,"l":58.64,"n":351,"o":58.64,"t":"2026-10-22T16:45:00Z","v":15890,"vw":58.674841},{"c":58.695,"h":58.7,"l":58.67,"n":296,"o":58.68,"t":"2026-10-22T17:00:00Z","v":14550,"vw":58.691217},{"c":58.67,"h":58.695,"l":58.665,"n":332,"o":58.695,"t":"2026-10-22T17:15:00Z","v":12067,"vw":58.678079},{"c":58.65,"h":58.68,"l":58.65,"n":218,"o":58.67,"t":"2026-10-22T17:30:00Z","v":10204,"vw":58.660714},{"c":58.645,"h":58.66,"l":58.62,"n":436,"o":58.66,"t":"2026-10-22T17:45:00Z","v":21244,"vw":58.644747},{"c":58.68,"h":58.69,"l":58.645,"n":157,"o":58.65,"t":"2026-10-22T18:00:00Z","v":5302,"vw":58.673944},{"c":58.67,"h":58.68,"l":58.67,"n":116,"o":58.68,"t":"2026-10-22T18:15:00Z","v":4265,"vw":58.676591},{"c":58.68,"h":58.68,"l":58.655,"n":189,"o":58.66,"t":"2026-10-22T18:30:00Z","v":5180,"vw":58.66295},{"c":58.685,"h":58.71,"l":58.67,"n":311,"o":58.69,"t":"2026-10-22T18:45:00Z","v":9564,"vw":58.6959},{"c":58.68,"h":58.705,"l":58.68,"n":278,"o":58.685,"t":"2026-10-22T19:00:00Z","v":12834,"vw":58.69341},{"c":58.67,"h":58.7,"l":58.67,"n":264,"o":58.69,"t":"2026-10-22T19:15:00Z","v":11899,"vw":58.679109},{"c":58.7,"h":58.7,"l":58.67,"n":395,"o":58.675,"t":"2026-10-22T19:30:00Z","v":14293,"vw":58.688436},{"c":58.725,"h":58.73,"l":58.67,"n":1453,"o":58.7,"t":"2026-10-22T19:45:00Z","v":81387,"vw":58.690512},{"c":58.73,"h":58.73,"l":58.73,"n":32,"o":58.73,"t":"2026-10-22T20:00:00Z","v":92566,"vw":58.73},{"c":58.34,"h":58.35,"l":58.13,"n":73,"o":58.21,"t":"2026-10-23T13:30:00Z","v":19628,"vw":58.282442},{"c":58.3,"h":58.36,"l":58.28,"n":237,"o":58.35,"t":"2026-10-23T13:45:00Z","v":17207,"vw":58.308484},{"c":58.29,"h":58.33,"l":58.245,"n":346,"o":58.29,"t":"2026-10-23T14:00:00Z","v":20712,"vw":58.281636},{"c":58.25,"h":58.29,"l":58.24,"n":340,"o":58.29,"t":"2026-10-23T14:15:00Z","v":19302,"vw":58.262153},{"c":58.27,"h":58.27,"l":58.22,"n":274,"o":58.23,"t":"2026-10-23T14:30:00Z","v":7283,"vw":58.238544},{"c":58.25,"h":58.29,"l":58.245,"n":345,"o":58.27,"t":"2026-10-23T14:45:00Z","v":11714,"vw":58.258798},{"c":58.27,"h":58.27,"l":58.25,"n":239,"o":58.255,"t":"2026-10-23T15:00:00Z","v":11135,"vw":58.257226},{"c":58.265,"h":58.29,"l":58.26,"n":153,"o":58.275,"t":"2026-10-23T15:15:00Z","v":7112,"vw":58.267847},{"c":58.26,"h":58.275,"l":58.23,"n":257,"o":58.265,"t":"2026-10-23T15:30:00Z","v":15122,"vw":58.250805},{"c":58.29,"h":58.29,"l":58.26,"n":148,"o":58.26,"t":"2026-10-23T15:45:00Z","v":8983,"vw":58.279295},{"c":58.27,"h":58.29,"l":58.27,"n":130,"o":58.285,"t":"2026-10-23T16:00:00Z","v":5818,"vw":58.279113},{"c":58.25,"h":58.265,"l":58.25,"n":143,"o":58.265,"t":"2026-10-23T16:15:00Z","v":5677,"vw":58.2591},{"c":58.2401,"h":58.255,"l":58.2401,"n":104,"o":58.255,"t":"2026-10-23T16:30:00Z","v":3606,"vw":58.249892},{"c":58.27,"h":58.28,"l":58.225,"n":268,"o":58.245,"t":"2026-10-23T16:45:00Z","v":15606,"vw":58.253989},{"c":58.265,"h":58.275,"l":58.26,"n":177,"o":58.275,"t":"2026-10-23T17:00:00Z","v":10824,"vw":58.26862},{"c":58.245,"h":58.26,"l":58.24,"n":281,"o":58.26,"t":"2026-10-23T17:15:00Z","v":20062,"vw":58.252506},{"c":58.25,"h":58.26,"l":58.24,"n":212,"o":58.245,"t":"2026-10-23T17:30:00Z","v":12402,"vw":58.252553},{"c":58.25,"h":58.26,"l":58.23,"n":180,"o":58.26,"t":"2026-10-23T17:45:00Z","v":9702,"vw":58.249469},{"c":58.249,"h":58.27,"l":58.249,"n":250,"o":58.25,"t":"2026-10-23T18:00:00Z","v":9324,"vw":58.254964},{"c":58.27,"h":58.27,"l":58.245,"n":162,"o":58.245,"t":"2026-10-23T18:15:00Z","v":7492,"vw":58.252847},{"c":58.265,"h":58.27,"l":58.255,"n":231,"o":58.265,"t":"2026-10-23T18:30:00Z","v":10948,"vw":58.262528},{"c":58.26,"h":58.26,"l":58.249,"n":225,"o":58.26,"t":"2026-10-23T18:45:00Z","v":10822,"vw":58.253061},{"c":58.255,"h":58.27,"l":58.245,"n":307,"o":58.245,"t":"2026-10-23T19:00:00Z","v":15487,"vw":58.254272},{"c":58.29,"h":58.295,"l":58.255,"n":413,"o":58.26,"t":"2026-10-23T19:15:00Z","v":23885,"vw":58.273739},{"c":58.275,"h":58.3051,"l":58.275,"n":366,"o":58.29,"t":"2026-10-23T19:30:00Z","v":16753,"vw":58.284775},{"c":58.29,"h":58.305,"l":58.25,"n":1876,"o":58.28,"t":"2026-10-23T19:45:00Z","v":150714,"vw":58.271038},{"c":58.27,"h":58.27,"l":58.27,"n":33,"o":58.27,"t":"2026-10-23T20:00:00Z","v":117614,"vw":58.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.9128366587005141,"strike":82.90544470998286,"iv":1.2811301648151825,"gamma":0.014017671730415345,"theta":-0.10775539502937355,"vega":0.04369647254066525,"rho":0.006905370316537302,"breakevenPct":45.56080550657863},{"delta":0.25,"premium":1.8673082221643136,"strike":71.1538814776209,"iv":0.9073669694840645,"gamma":0.022738415333610408,"theta":-0.08702102098330759,"vega":0.049598235099199695,"rho":0.008969265366906735,"breakevenPct":25.315238887566856},{"delta":0.3,"premium":1.9722860880725426,"strike":68.93664271241268,"iv":0.8180767093890633,"gamma":0.026542574576698025,"theta":-0.07949878947723021,"vega":0.04860791520760823,"rho":0.010962729716690519,"breakevenPct":21.69028453833054},{"delta":0.35,"premium":2.1073538372658223,"strike":67.76214054551458,"iv":0.764817253010413,"gamma":0.029665566774852582,"theta":-0.07410533005727149,"vega":0.04692176020949529,"rho":0.01293979451811148,"breakevenPct":19.906460241600143},{"delta":0.4,"premium":2.2424215864591024,"strike":66.5876383786165,"iv":0.7115577966317628,"gamma":0.03278855897300714,"theta":-0.06871187063731277,"vega":0.04523560521138234,"rho":0.014916859319532443,"breakevenPct":18.122635944869742},{"delta":0.45,"premium":2.377489335652382,"strike":65.41313621171842,"iv":0.6582983402531126,"gamma":0.0359115511711617,"theta":-0.06331841121735404,"vega":0.04354945021326939,"rho":0.016893924120953405,"breakevenPct":16.33881164813934},{"delta":0.5,"premium":2.5125570848456618,"strike":64.23863404482033,"iv":0.6050388838744625,"gamma":0.039034543369316256,"theta":-0.05792495179739532,"vega":0.04186329521515644,"rho":0.018870988922374366,"breakevenPct":14.554987351408942},{"delta":0.55,"premium":2.6476248340389414,"strike":63.06413187792225,"iv":0.5517794274958122,"gamma":0.042157535567470816,"theta":-0.052531492377436595,"vega":0.040177140217043494,"rho":0.020848053723795328,"breakevenPct":12.77116305467854},{"delta":0.6,"premium":2.782692583232221,"strike":61.88962971102416,"iv":0.49851997111716206,"gamma":0.04528052776562537,"theta":-0.04713803295747788,"vega":0.03849098521893055,"rho":0.022825118525216286,"breakevenPct":10.987338757948141},{"delta":0.65,"premium":2.917760332425501,"strike":60.71512754412608,"iv":0.44526051473851175,"gamma":0.04840351996377994,"theta":-0.04174457353751915,"vega":0.0368048302208176,"rho":0.02480218332663725,"breakevenPct":9.203514461217738},{"delta":0.7,"premium":3.052828081618781,"strike":59.540625377228,"iv":0.39200105835986165,"gamma":0.05152651216193449,"theta":-0.03635111411756043,"vega":0.035118675222704655,"rho":0.026779248128058212,"breakevenPct":7.41969016448734},{"delta":0.75,"premium":3.18789583081206,"strike":58.36612321032991,"iv":0.3387416019812114,"gamma":0.05464950436008904,"theta":-0.030957654697601707,"vega":0.03343252022459171,"rho":0.028756312929479173,"breakevenPct":5.635865867756941},{"delta":0.8,"premium":3.3229635800053403,"strike":57.19162104343182,"iv":0.28548214560256113,"gamma":0.05777249655824361,"theta":-0.02556419527764297,"vega":0.03174636522647876,"rho":0.030733377730900138,"breakevenPct":3.852041571026536},{"delta":0.85,"premium":3.45803132919862,"strike":56.01711887653374,"iv":0.23222268922391098,"gamma":0.060895488756398164,"theta":-0.020170735857684252,"vega":0.030060210228365813,"rho":0.032710442532321096,"breakevenPct":2.0682172742961384},{"delta":0.9,"premium":3.9638392857142883,"strike":54.601190476190474,"iv":0.19500142857142863,"gamma":0.05945238095238093,"theta":-0.01506130952380952,"vega":0.026988809523809512,"rho":0.034454966362062536,"breakevenPct":0.5063150195722698}],"put":[{"delta":0.1,"premium":1.85,"strike":34.10316787159964,"iv":1.9776331670292429,"gamma":0.0057342219677727,"theta":-0.10180153677786921,"vega":0.027389152025865393,"rho":-0.00557395985058326,"breakevenPct":44.64875944465483},{"delta":0.15,"premium":1.9584007083842434,"strike":42.22671389228289,"iv":1.4097342937440895,"gamma":0.011186693979206748,"theta":-0.09288779423183993,"vega":0.0361308989572296,"rho":-0.007794523564870203,"breakevenPct":30.89357613883879},{"delta":0.2,"premium":1.8964426606945528,"strike":48.45191131018157,"iv":0.9740911965802406,"gamma":0.01900984798735176,"theta":-0.07835211837936712,"vega":0.04360216813641145,"rho":-0.009911469138006423,"breakevenPct":20.103880814334964},{"delta":0.25,"premium":1.8678942606708915,"strike":51.789426067089146,"iv":0.7524210250670101,"gamma":0.02856600481162753,"theta":-0.0670451194246857,"vega":0.04909208084633712,"rho":-0.012066501743296336,"breakevenPct":14.327215022450236},{"delta":0.3,"premium":1.8930457017342575,"strike":54.304570173425745,"iv":0.5968007320518344,"gamma":0.03830569601623625,"theta":-0.058384746072629695,"vega":0.054037312831438505,"rho":-0.014261724280917383,"breakevenPct":10.054016695226561},{"delta":0.35,"premium":1.967622859543641,"strike":55.56352382953034,"iv":0.5202308758365072,"gamma":0.046966074933195066,"theta":-0.052362866886083895,"vega":0.055779262185015395,"rho":-0.016483034986526403,"breakevenPct":8.021450197379957},{"delta":0.4,"premium":2.061088761595599,"strike":56.34240634662999,"iv":0.4738712741461475,"gamma":0.05521397922962288,"theta":-0.04734932596469561,"vega":0.05629703128695391,"rho":-0.01871431565848744,"breakevenPct":6.845173185113453},{"delta":0.45,"premium":2.1545546636475565,"strike":57.12128886372964,"iv":0.42751167245578775,"gamma":0.06346188352605069,"theta":-0.042335785043307345,"vega":0.05681480038889242,"rho":-0.020945596330448478,"breakevenPct":5.668896172846951},{"delta":0.5,"premium":2.2480205656995147,"strike":57.90017138082929,"iv":0.381152070765428,"gamma":0.07170978782247849,"theta":-0.037322244121919076,"vega":0.05733256949083093,"rho":-0.023176877002409512,"breakevenPct":4.492619160580449},{"delta":0.55,"premium":2.341486467751473,"strike":58.67905389792894,"iv":0.3347924690750683,"gamma":0.0799576921189063,"theta":-0.0323087032005308,"vega":0.057850338592769446,"rho":-0.02540815767437055,"breakevenPct":3.316342148313945},{"delta":0.6,"premium":2.4349523698034305,"strike":59.457936415028584,"iv":0.28843286738470864,"gamma":0.0882055964153341,"theta":-0.027295162279142537,"vega":0.05836810769470795,"rho":-0.027639438346331584,"breakevenPct":2.1400651360474434},{"delta":0.65,"premium":2.7563530665537663,"strike":60.29808496110903,"iv":0.2596642956319377,"gamma":0.09064022098941309,"theta":-0.023066378957535664,"vega":0.05697401366582136,"rho":-0.02998328370972038,"breakevenPct":1.2498165530199736},{"delta":0.7,"premium":3.5994821185650734,"strike":61.27846757972683,"iv":0.2711604808629765,"gamma":0.0797686152785263,"theta":-0.020633856239117055,"vega":0.05120378562874436,"rho":-0.032584782545440054,"breakevenPct":1.014268987194519},{"delta":0.75,"premium":4.442611170576383,"strike":62.25885019834463,"iv":0.2826566660940154,"gamma":0.0688970095676395,"theta":-0.01820133352069844,"vega":0.04543355759166734,"rho":-0.03518628138115973,"breakevenPct":0.778721421369064},{"delta":0.8,"premium":5.285740222587691,"strike":63.23923281696243,"iv":0.29415285132505425,"gamma":0.058025403856752686,"theta":-0.015768810802279827,"vega":0.039663329554590315,"rho":-0.03778778021687941,"breakevenPct":0.5431738555436089},{"delta":0.85,"premium":6.128869274598998,"strike":64.21961543558022,"iv":0.3056490365560931,"gamma":0.0471537981458659,"theta":-0.013336288083861218,"vega":0.033893101517513305,"rho":-0.04038927905259908,"breakevenPct":0.3076262897181543},{"delta":0.9,"premium":8.724528301886792,"strike":66.9245283018868,"iv":0.37411396226415095,"gamma":0.03180264150943396,"theta":-0.012631698113207548,"vega":0.027221509433962263,"rho":-0.044230628830896346,"breakevenPct":0.12013042732109194}]},"raw":{"call":[{"delta":0.2,"premium":1.9128366587005141,"strike":82.90544470998286,"iv":1.2811301648151825,"gamma":0.014017671730415345,"theta":-0.10775539502937355,"vega":0.04369647254066525,"rho":0.006905370316537302,"breakevenPct":45.56080550657863},{"delta":0.25,"premium":1.8673082221643136,"strike":71.1538814776209,"iv":0.9073669694840645,"gamma":0.022738415333610408,"theta":-0.08702102098330759,"vega":0.049598235099199695,"rho":0.008969265366906735,"breakevenPct":25.315238887566856},{"delta":0.3,"premium":1.9722860880725426,"strike":68.93664271241268,"iv":0.8180767093890633,"gamma":0.026542574576698025,"theta":-0.07949878947723021,"vega":0.04860791520760823,"rho":0.010962729716690519,"breakevenPct":21.69028453833054},{"delta":0.35,"premium":2.1073538372658223,"strike":67.76214054551458,"iv":0.764817253010413,"gamma":0.029665566774852582,"theta":-0.07410533005727149,"vega":0.04692176020949529,"rho":0.01293979451811148,"breakevenPct":19.906460241600143},{"delta":0.4,"premium":2.2424215864591024,"strike":66.5876383786165,"iv":0.7115577966317628,"gamma":0.03278855897300714,"theta":-0.06871187063731277,"vega":0.04523560521138234,"rho":0.014916859319532443,"breakevenPct":18.122635944869742},{"delta":0.45,"premium":2.377489335652382,"strike":65.41313621171842,"iv":0.6582983402531126,"gamma":0.0359115511711617,"theta":-0.06331841121735404,"vega":0.04354945021326939,"rho":0.016893924120953405,"breakevenPct":16.33881164813934},{"delta":0.5,"premium":2.5125570848456618,"strike":64.23863404482033,"iv":0.6050388838744625,"gamma":0.039034543369316256,"theta":-0.05792495179739532,"vega":0.04186329521515644,"rho":0.018870988922374366,"breakevenPct":14.554987351408942},{"delta":0.55,"premium":2.6476248340389414,"strike":63.06413187792225,"iv":0.5517794274958122,"gamma":0.042157535567470816,"theta":-0.052531492377436595,"vega":0.040177140217043494,"rho":0.020848053723795328,"breakevenPct":12.77116305467854},{"delta":0.6,"premium":2.782692583232221,"strike":61.88962971102416,"iv":0.49851997111716206,"gamma":0.04528052776562537,"theta":-0.04713803295747788,"vega":0.03849098521893055,"rho":0.022825118525216286,"breakevenPct":10.987338757948141},{"delta":0.65,"premium":2.917760332425501,"strike":60.71512754412608,"iv":0.44526051473851175,"gamma":0.04840351996377994,"theta":-0.04174457353751915,"vega":0.0368048302208176,"rho":0.02480218332663725,"breakevenPct":9.203514461217738},{"delta":0.7,"premium":3.052828081618781,"strike":59.540625377228,"iv":0.39200105835986165,"gamma":0.05152651216193449,"theta":-0.03635111411756043,"vega":0.035118675222704655,"rho":0.026779248128058212,"breakevenPct":7.41969016448734},{"delta":0.75,"premium":3.18789583081206,"strike":58.36612321032991,"iv":0.3387416019812114,"gamma":0.05464950436008904,"theta":-0.030957654697601707,"vega":0.03343252022459171,"rho":0.028756312929479173,"breakevenPct":5.635865867756941},{"delta":0.8,"premium":3.3229635800053403,"strike":57.19162104343182,"iv":0.28548214560256113,"gamma":0.05777249655824361,"theta":-0.02556419527764297,"vega":0.03174636522647876,"rho":0.030733377730900138,"breakevenPct":3.852041571026536},{"delta":0.85,"premium":3.45803132919862,"strike":56.01711887653374,"iv":0.23222268922391098,"gamma":0.060895488756398164,"theta":-0.020170735857684252,"vega":0.030060210228365813,"rho":0.032710442532321096,"breakevenPct":2.0682172742961384},{"delta":0.9,"premium":3.9638392857142883,"strike":54.601190476190474,"iv":0.19500142857142863,"gamma":0.05945238095238093,"theta":-0.01506130952380952,"vega":0.026988809523809512,"rho":0.034454966362062536,"breakevenPct":0.5063150195722698}],"put":[{"delta":0.1,"premium":1.85,"strike":34.10316787159964,"iv":1.9776331670292429,"gamma":0.0057342219677727,"theta":-0.10180153677786921,"vega":0.027389152025865393,"rho":-0.00557395985058326,"breakevenPct":44.64875944465483},{"delta":0.15,"premium":1.9584007083842434,"strike":42.22671389228289,"iv":1.4097342937440895,"gamma":0.011186693979206748,"theta":-0.09288779423183993,"vega":0.0361308989572296,"rho":-0.007794523564870203,"breakevenPct":30.89357613883879},{"delta":0.2,"premium":1.8964426606945528,"strike":48.45191131018157,"iv":0.9740911965802406,"gamma":0.01900984798735176,"theta":-0.07835211837936712,"vega":0.04360216813641145,"rho":-0.009911469138006423,"breakevenPct":20.103880814334964},{"delta":0.25,"premium":1.8678942606708915,"strike":51.789426067089146,"iv":0.7524210250670101,"gamma":0.02856600481162753,"theta":-0.0670451194246857,"vega":0.04909208084633712,"rho":-0.012066501743296336,"breakevenPct":14.327215022450236},{"delta":0.3,"premium":1.8930457017342575,"strike":54.304570173425745,"iv":0.5968007320518344,"gamma":0.03830569601623625,"theta":-0.058384746072629695,"vega":0.054037312831438505,"rho":-0.014261724280917383,"breakevenPct":10.054016695226561},{"delta":0.35,"premium":1.967622859543641,"strike":55.56352382953034,"iv":0.5202308758365072,"gamma":0.046966074933195066,"theta":-0.052362866886083895,"vega":0.055779262185015395,"rho":-0.016483034986526403,"breakevenPct":8.021450197379957},{"delta":0.4,"premium":2.061088761595599,"strike":56.34240634662999,"iv":0.4738712741461475,"gamma":0.05521397922962288,"theta":-0.04734932596469561,"vega":0.05629703128695391,"rho":-0.01871431565848744,"breakevenPct":6.845173185113453},{"delta":0.45,"premium":2.1545546636475565,"strike":57.12128886372964,"iv":0.42751167245578775,"gamma":0.06346188352605069,"theta":-0.042335785043307345,"vega":0.05681480038889242,"rho":-0.020945596330448478,"breakevenPct":5.668896172846951},{"delta":0.5,"premium":2.2480205656995147,"strike":57.90017138082929,"iv":0.381152070765428,"gamma":0.07170978782247849,"theta":-0.037322244121919076,"vega":0.05733256949083093,"rho":-0.023176877002409512,"breakevenPct":4.492619160580449},{"delta":0.55,"premium":2.341486467751473,"strike":58.67905389792894,"iv":0.3347924690750683,"gamma":0.0799576921189063,"theta":-0.0323087032005308,"vega":0.057850338592769446,"rho":-0.02540815767437055,"breakevenPct":3.316342148313945},{"delta":0.6,"premium":2.4349523698034305,"strike":59.457936415028584,"iv":0.28843286738470864,"gamma":0.0882055964153341,"theta":-0.027295162279142537,"vega":0.05836810769470795,"rho":-0.027639438346331584,"breakevenPct":2.1400651360474434},{"delta":0.65,"premium":2.7563530665537663,"strike":60.29808496110903,"iv":0.2596642956319377,"gamma":0.09064022098941309,"theta":-0.023066378957535664,"vega":0.05697401366582136,"rho":-0.02998328370972038,"breakevenPct":1.2498165530199736},{"delta":0.7,"premium":3.5994821185650734,"strike":61.27846757972683,"iv":0.2711604808629765,"gamma":0.0797686152785263,"theta":-0.020633856239117055,"vega":0.05120378562874436,"rho":-0.032584782545440054,"breakevenPct":1.014268987194519},{"delta":0.75,"premium":4.442611170576383,"strike":62.25885019834463,"iv":0.2826566660940154,"gamma":0.0688970095676395,"theta":-0.01820133352069844,"vega":0.04543355759166734,"rho":-0.03518628138115973,"breakevenPct":0.778721421369064},{"delta":0.8,"premium":5.285740222587691,"strike":63.23923281696243,"iv":0.29415285132505425,"gamma":0.058025403856752686,"theta":-0.015768810802279827,"vega":0.039663329554590315,"rho":-0.03778778021687941,"breakevenPct":0.5431738555436089},{"delta":0.85,"premium":6.128869274598998,"strike":64.21961543558022,"iv":0.3056490365560931,"gamma":0.0471537981458659,"theta":-0.013336288083861218,"vega":0.033893101517513305,"rho":-0.04038927905259908,"breakevenPct":0.3076262897181543},{"delta":0.9,"premium":8.724528301886792,"strike":66.9245283018868,"iv":0.37411396226415095,"gamma":0.03180264150943396,"theta":-0.012631698113207548,"vega":0.027221509433962263,"rho":-0.044230628830896346,"breakevenPct":0.12013042732109194}]}},"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"}}