{"symbol":"UHAL","url":"https://intraalpha.com/companies/UHAL","capturedAt":"2026-10-23T03:17:38.676Z","state":"ready","quote":{"symbol":"UHAL","last_price":56.8,"prev_close":55.76,"regular_close":56.8,"change":1.04,"change_pct":1.8651,"regular_change":1.04,"regular_change_pct":1.8651,"extended_change":0,"extended_change_pct":0,"bid":54.1,"ask":64.45,"bid_size":100,"ask_size":200,"volume":183803,"vwap":56.446589,"open":55.55,"high":56.89,"low":55.2,"close":56.8,"trade_count":4528,"last_trade_at":"2026-10-22T23:00:00.003793095Z","last_quote_at":"2026-10-23T00:00:00.027737232Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:36.859588437-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UHAL","fetched_at":"2026-10-23T03:17:38.305818+00:00","name":"U-Haul Holding Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"AMERCO is a DIY warehousing and moving operator for household and commercial items in the United States and Canada. The company is headquartered in Reno, Nevada.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":10839381000,"ebitda":760125000,"pe_ratio":398.29,"peg_ratio":2.349,"book_value":40.01,"dividend_per_share":null,"dividend_yield":null,"eps":0.14,"revenue_ttm":6089376000,"gross_profit_ttm":1738051000,"profit_margin":0.0105,"operating_margin_ttm":0.151,"return_on_assets_ttm":0.0129,"return_on_equity_ttm":0.0083,"quarterly_earnings_growth":-0.135,"quarterly_revenue_growth":0.032,"analyst_target_price":87.67,"analyst_number":1,"beta":1.108,"fifty_two_week_high":76.45,"fifty_two_week_low":41.95,"fifty_day_ma":64,"two_hundred_day_ma":58.37,"shares_outstanding":19224600,"forward_pe":56.18,"price_to_sales":1.79,"price_to_book":1.575,"ev_to_revenue":2.834,"ev_to_ebitda":9.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:38.305818+00:00"},"optionObservedAt":"2026-10-22T19:56:56.415Z","bars":[{"c":57.655,"h":57.71,"l":57.16,"n":25,"o":57.16,"t":"2026-10-16T13:30:00Z","v":1628,"vw":57.325024},{"c":57.7,"h":57.7,"l":57.7,"n":4,"o":57.7,"t":"2026-10-16T13:35:00Z","v":402,"vw":57.7},{"c":57.48,"h":57.77,"l":57.48,"n":9,"o":57.745,"t":"2026-10-16T13:40:00Z","v":521,"vw":57.697},{"c":57.95,"h":57.95,"l":57.95,"n":6,"o":57.95,"t":"2026-10-16T13:45:00Z","v":158,"vw":57.95},{"c":58.24,"h":58.24,"l":58.24,"n":22,"o":58.24,"t":"2026-10-16T13:50:00Z","v":518,"vw":58.24},{"c":58.18,"h":58.18,"l":58.18,"n":13,"o":58.18,"t":"2026-10-16T13:55:00Z","v":182,"vw":58.18},{"c":58.1875,"h":58.19,"l":58.18,"n":17,"o":58.19,"t":"2026-10-16T14:00:00Z","v":842,"vw":58.185833},{"c":57.96,"h":57.96,"l":57.96,"n":5,"o":57.96,"t":"2026-10-16T14:10:00Z","v":152,"vw":57.96},{"c":57.905,"h":57.925,"l":57.905,"n":17,"o":57.925,"t":"2026-10-16T14:20:00Z","v":710,"vw":57.911667},{"c":57.91,"h":57.91,"l":57.74,"n":68,"o":57.74,"t":"2026-10-16T14:45:00Z","v":3089,"vw":57.833673},{"c":58.09,"h":58.09,"l":58.09,"n":38,"o":58.09,"t":"2026-10-16T14:55:00Z","v":372,"vw":58.09},{"c":58.26,"h":58.26,"l":58.12,"n":121,"o":58.19,"t":"2026-10-16T15:00:00Z","v":1833,"vw":58.224321},{"c":58.11,"h":58.15,"l":58.11,"n":27,"o":58.15,"t":"2026-10-16T15:05:00Z","v":371,"vw":58.13},{"c":58.19,"h":58.19,"l":58.19,"n":17,"o":58.19,"t":"2026-10-16T15:10:00Z","v":493,"vw":58.19},{"c":57.9,"h":58.04,"l":57.89,"n":75,"o":58.04,"t":"2026-10-16T15:15:00Z","v":2527,"vw":57.990472},{"c":57.8,"h":57.89,"l":57.8,"n":13,"o":57.89,"t":"2026-10-16T15:20:00Z","v":471,"vw":57.845},{"c":57.78,"h":57.78,"l":57.78,"n":5,"o":57.78,"t":"2026-10-16T15:25:00Z","v":255,"vw":57.78},{"c":57.7,"h":57.735,"l":57.7,"n":34,"o":57.71,"t":"2026-10-16T15:35:00Z","v":989,"vw":57.711942},{"c":57.465,"h":57.465,"l":57.46,"n":12,"o":57.46,"t":"2026-10-16T15:40:00Z","v":426,"vw":57.4625},{"c":57.42,"h":57.42,"l":57.42,"n":4,"o":57.42,"t":"2026-10-16T15:55:00Z","v":257,"vw":57.42},{"c":57.38,"h":57.38,"l":57.21,"n":48,"o":57.21,"t":"2026-10-16T16:00:00Z","v":1508,"vw":57.302222},{"c":57.495,"h":57.55,"l":57.495,"n":16,"o":57.53,"t":"2026-10-16T16:05:00Z","v":527,"vw":57.5175},{"c":57.56,"h":57.565,"l":57.495,"n":53,"o":57.495,"t":"2026-10-16T16:10:00Z","v":3055,"vw":57.547353},{"c":57.57,"h":57.57,"l":57.57,"n":14,"o":57.57,"t":"2026-10-16T16:15:00Z","v":362,"vw":57.57},{"c":57.44,"h":57.44,"l":57.44,"n":17,"o":57.44,"t":"2026-10-16T16:20:00Z","v":550,"vw":57.44},{"c":57.485,"h":57.485,"l":57.485,"n":7,"o":57.485,"t":"2026-10-16T16:25:00Z","v":264,"vw":57.485},{"c":57.47,"h":57.47,"l":57.47,"n":7,"o":57.47,"t":"2026-10-16T16:35:00Z","v":238,"vw":57.47},{"c":57.57,"h":57.57,"l":57.46,"n":63,"o":57.475,"t":"2026-10-16T16:40:00Z","v":2820,"vw":57.512273},{"c":57.555,"h":57.555,"l":57.4756,"n":5,"o":57.4756,"t":"2026-10-16T16:45:00Z","v":226,"vw":57.5153},{"c":57.47,"h":57.47,"l":57.47,"n":18,"o":57.47,"t":"2026-10-16T16:50:00Z","v":260,"vw":57.47},{"c":57.16,"h":57.24,"l":57.16,"n":61,"o":57.24,"t":"2026-10-16T17:10:00Z","v":1196,"vw":57.2},{"c":57.2,"h":57.2,"l":57.08,"n":48,"o":57.08,"t":"2026-10-16T17:20:00Z","v":827,"vw":57.121667},{"c":57.06,"h":57.06,"l":57.06,"n":8,"o":57.06,"t":"2026-10-16T17:30:00Z","v":221,"vw":57.06},{"c":57.19,"h":57.19,"l":57.19,"n":7,"o":57.19,"t":"2026-10-16T17:35:00Z","v":135,"vw":57.19},{"c":57.145,"h":57.3,"l":57.145,"n":80,"o":57.17,"t":"2026-10-16T17:40:00Z","v":2967,"vw":57.208584},{"c":57.225,"h":57.225,"l":57.225,"n":9,"o":57.225,"t":"2026-10-16T17:45:00Z","v":170,"vw":57.225},{"c":57.1,"h":57.14,"l":57.1,"n":19,"o":57.14,"t":"2026-10-16T17:50:00Z","v":458,"vw":57.120769},{"c":57.02,"h":57.09,"l":57.02,"n":26,"o":57.09,"t":"2026-10-16T17:55:00Z","v":587,"vw":57.055},{"c":56.99,"h":57.0125,"l":56.94,"n":29,"o":57.0125,"t":"2026-10-16T18:00:00Z","v":785,"vw":56.9845},{"c":57.05,"h":57.05,"l":56.995,"n":30,"o":56.995,"t":"2026-10-16T18:05:00Z","v":1036,"vw":57.026667},{"c":57.065,"h":57.065,"l":57.04,"n":19,"o":57.045,"t":"2026-10-16T18:10:00Z","v":896,"vw":57.054286},{"c":57.02,"h":57.05,"l":57.02,"n":42,"o":57.05,"t":"2026-10-16T18:15:00Z","v":1191,"vw":57.042105},{"c":56.93,"h":56.945,"l":56.9,"n":35,"o":56.945,"t":"2026-10-16T18:20:00Z","v":1317,"vw":56.9265},{"c":56.855,"h":56.93,"l":56.855,"n":56,"o":56.93,"t":"2026-10-16T18:25:00Z","v":2296,"vw":56.888171},{"c":56.95,"h":56.95,"l":56.875,"n":67,"o":56.9,"t":"2026-10-16T18:30:00Z","v":1995,"vw":56.907727},{"c":56.86,"h":56.93,"l":56.855,"n":64,"o":56.93,"t":"2026-10-16T18:35:00Z","v":1841,"vw":56.871552},{"c":56.86,"h":56.895,"l":56.86,"n":23,"o":56.88,"t":"2026-10-16T18:40:00Z","v":1010,"vw":56.87559},{"c":56.945,"h":56.97,"l":56.89,"n":48,"o":56.89,"t":"2026-10-16T18:45:00Z","v":1806,"vw":56.9115},{"c":56.86,"h":56.87,"l":56.78,"n":79,"o":56.87,"t":"2026-10-16T18:50:00Z","v":2096,"vw":56.831591},{"c":56.845,"h":56.845,"l":56.84,"n":11,"o":56.84,"t":"2026-10-16T18:55:00Z","v":294,"vw":56.842404},{"c":56.89,"h":56.92,"l":56.815,"n":62,"o":56.815,"t":"2026-10-16T19:00:00Z","v":1857,"vw":56.865976},{"c":56.935,"h":56.935,"l":56.865,"n":57,"o":56.88,"t":"2026-10-16T19:05:00Z","v":2294,"vw":56.902106},{"c":56.975,"h":56.975,"l":56.905,"n":41,"o":56.905,"t":"2026-10-16T19:10:00Z","v":1629,"vw":56.95625},{"c":57.045,"h":57.045,"l":57.04,"n":21,"o":57.04,"t":"2026-10-16T19:15:00Z","v":1337,"vw":57.040973},{"c":57.05,"h":57.065,"l":57.05,"n":45,"o":57.065,"t":"2026-10-16T19:20:00Z","v":1117,"vw":57.061429},{"c":57.03,"h":57.06,"l":57.03,"n":43,"o":57.03,"t":"2026-10-16T19:25:00Z","v":1596,"vw":57.04172},{"c":57.085,"h":57.085,"l":57.04,"n":100,"o":57.075,"t":"2026-10-16T19:30:00Z","v":3012,"vw":57.058214},{"c":57.065,"h":57.12,"l":57.04,"n":91,"o":57.105,"t":"2026-10-16T19:35:00Z","v":2396,"vw":57.079802},{"c":56.995,"h":57.03,"l":56.98,"n":65,"o":57.03,"t":"2026-10-16T19:40:00Z","v":2487,"vw":56.996325},{"c":57.005,"h":57.095,"l":56.99,"n":145,"o":56.995,"t":"2026-10-16T19:45:00Z","v":4614,"vw":57.030814},{"c":56.985,"h":57.065,"l":56.985,"n":118,"o":57.005,"t":"2026-10-16T19:50:00Z","v":4137,"vw":57.015633},{"c":57.05,"h":57.12,"l":56.86,"n":489,"o":56.94,"t":"2026-10-16T19:55:00Z","v":12900,"vw":56.971404},{"c":57.02,"h":57.02,"l":57.02,"n":15,"o":57.02,"t":"2026-10-16T20:00:00Z","v":22625,"vw":57.02},{"c":56.64,"h":57.83,"l":56.615,"n":19,"o":57.14,"t":"2026-10-19T13:30:00Z","v":906,"vw":57.082915},{"c":56.925,"h":56.925,"l":56.925,"n":7,"o":56.925,"t":"2026-10-19T13:40:00Z","v":372,"vw":56.925},{"c":56.88,"h":56.88,"l":56.88,"n":7,"o":56.88,"t":"2026-10-19T13:45:00Z","v":270,"vw":56.88},{"c":56.66,"h":56.97,"l":56.47,"n":67,"o":56.62,"t":"2026-10-19T14:20:00Z","v":1253,"vw":56.658333},{"c":56.425,"h":56.515,"l":56.425,"n":14,"o":56.515,"t":"2026-10-19T14:25:00Z","v":352,"vw":56.47},{"c":56.21,"h":56.385,"l":56.21,"n":59,"o":56.38,"t":"2026-10-19T14:45:00Z","v":2080,"vw":56.3035},{"c":56.4,"h":56.4,"l":56.38,"n":28,"o":56.38,"t":"2026-10-19T15:00:00Z","v":734,"vw":56.39},{"c":56.395,"h":56.455,"l":56.395,"n":9,"o":56.455,"t":"2026-10-19T15:15:00Z","v":225,"vw":56.424412},{"c":56.33,"h":56.33,"l":56.31,"n":28,"o":56.32,"t":"2026-10-19T15:30:00Z","v":730,"vw":56.32},{"c":56.17,"h":56.335,"l":56.17,"n":37,"o":56.335,"t":"2026-10-19T15:40:00Z","v":995,"vw":56.263889},{"c":56.12,"h":56.12,"l":56.12,"n":9,"o":56.12,"t":"2026-10-19T15:50:00Z","v":155,"vw":56.12},{"c":55.97,"h":55.97,"l":55.97,"n":16,"o":55.97,"t":"2026-10-19T15:55:00Z","v":286,"vw":55.97},{"c":55.8,"h":55.82,"l":55.8,"n":13,"o":55.82,"t":"2026-10-19T16:00:00Z","v":434,"vw":55.806667},{"c":55.89,"h":55.89,"l":55.79,"n":49,"o":55.79,"t":"2026-10-19T16:05:00Z","v":1355,"vw":55.858},{"c":55.74,"h":55.74,"l":55.74,"n":20,"o":55.74,"t":"2026-10-19T16:15:00Z","v":431,"vw":55.74},{"c":55.755,"h":55.755,"l":55.755,"n":8,"o":55.755,"t":"2026-10-19T16:20:00Z","v":255,"vw":55.755},{"c":55.745,"h":55.745,"l":55.73,"n":16,"o":55.73,"t":"2026-10-19T16:25:00Z","v":836,"vw":55.738392},{"c":55.73,"h":55.73,"l":55.73,"n":9,"o":55.73,"t":"2026-10-19T16:30:00Z","v":413,"vw":55.73},{"c":55.665,"h":55.665,"l":55.63,"n":49,"o":55.64,"t":"2026-10-19T16:35:00Z","v":1464,"vw":55.646429},{"c":55.655,"h":55.655,"l":55.64,"n":9,"o":55.64,"t":"2026-10-19T16:40:00Z","v":2679,"vw":55.64058},{"c":55.655,"h":55.655,"l":55.655,"n":9,"o":55.655,"t":"2026-10-19T16:45:00Z","v":411,"vw":55.655},{"c":55.629,"h":55.629,"l":55.629,"n":12,"o":55.629,"t":"2026-10-19T16:55:00Z","v":209,"vw":55.629},{"c":55.605,"h":55.605,"l":55.5609,"n":14,"o":55.605,"t":"2026-10-19T17:00:00Z","v":737,"vw":55.596045},{"c":55.605,"h":55.605,"l":55.605,"n":21,"o":55.605,"t":"2026-10-19T17:05:00Z","v":718,"vw":55.605},{"c":55.595,"h":55.595,"l":55.595,"n":4,"o":55.595,"t":"2026-10-19T17:10:00Z","v":144,"vw":55.595},{"c":55.6,"h":55.64,"l":55.58,"n":55,"o":55.58,"t":"2026-10-19T17:15:00Z","v":1623,"vw":55.613333},{"c":55.51,"h":55.6,"l":55.5,"n":89,"o":55.6,"t":"2026-10-19T17:25:00Z","v":2549,"vw":55.526923},{"c":55.305,"h":55.41,"l":55.305,"n":51,"o":55.41,"t":"2026-10-19T17:30:00Z","v":1601,"vw":55.355081},{"c":55.35,"h":55.35,"l":55.305,"n":15,"o":55.305,"t":"2026-10-19T17:35:00Z","v":319,"vw":55.326226},{"c":55.495,"h":55.495,"l":55.315,"n":55,"o":55.315,"t":"2026-10-19T17:40:00Z","v":1969,"vw":55.3975},{"c":55.42,"h":55.455,"l":55.35,"n":19,"o":55.455,"t":"2026-10-19T17:50:00Z","v":1030,"vw":55.423168},{"c":55.43,"h":55.43,"l":55.43,"n":9,"o":55.43,"t":"2026-10-19T17:55:00Z","v":697,"vw":55.43},{"c":55.43,"h":55.43,"l":55.43,"n":3,"o":55.43,"t":"2026-10-19T18:00:00Z","v":107,"vw":55.43},{"c":55.32,"h":55.43,"l":55.29,"n":98,"o":55.34,"t":"2026-10-19T18:05:00Z","v":3384,"vw":55.390257},{"c":55.26,"h":55.3608,"l":55.22,"n":90,"o":55.3608,"t":"2026-10-19T18:10:00Z","v":6099,"vw":55.31043},{"c":55.19,"h":55.21,"l":55.18,"n":78,"o":55.19,"t":"2026-10-19T18:15:00Z","v":2580,"vw":55.192271},{"c":55.19,"h":55.19,"l":55.19,"n":21,"o":55.19,"t":"2026-10-19T18:20:00Z","v":455,"vw":55.19},{"c":55.14,"h":55.14,"l":55.14,"n":28,"o":55.14,"t":"2026-10-19T18:25:00Z","v":678,"vw":55.14},{"c":55.31,"h":55.32,"l":55.145,"n":123,"o":55.145,"t":"2026-10-19T18:30:00Z","v":4179,"vw":55.252759},{"c":55.32,"h":55.33,"l":55.3,"n":60,"o":55.33,"t":"2026-10-19T18:35:00Z","v":2242,"vw":55.314093},{"c":55.25,"h":55.34,"l":55.18,"n":93,"o":55.33,"t":"2026-10-19T18:40:00Z","v":2904,"vw":55.227947},{"c":55.275,"h":55.34,"l":55.275,"n":20,"o":55.34,"t":"2026-10-19T18:50:00Z","v":521,"vw":55.298333},{"c":55.28,"h":55.35,"l":55.27,"n":80,"o":55.27,"t":"2026-10-19T18:55:00Z","v":2561,"vw":55.311659},{"c":55.47,"h":55.47,"l":55.325,"n":37,"o":55.325,"t":"2026-10-19T19:00:00Z","v":1269,"vw":55.421964},{"c":55.52,"h":55.52,"l":55.415,"n":63,"o":55.415,"t":"2026-10-19T19:05:00Z","v":1815,"vw":55.459286},{"c":55.53,"h":55.53,"l":55.46,"n":19,"o":55.46,"t":"2026-10-19T19:10:00Z","v":769,"vw":55.477599},{"c":55.51,"h":55.54,"l":55.48,"n":37,"o":55.48,"t":"2026-10-19T19:15:00Z","v":1267,"vw":55.505},{"c":55.665,"h":55.665,"l":55.59,"n":50,"o":55.59,"t":"2026-10-19T19:20:00Z","v":2174,"vw":55.63108},{"c":55.67,"h":55.67,"l":55.58,"n":47,"o":55.58,"t":"2026-10-19T19:25:00Z","v":1726,"vw":55.640248},{"c":55.61,"h":55.67,"l":55.58,"n":108,"o":55.67,"t":"2026-10-19T19:30:00Z","v":3154,"vw":55.601691},{"c":55.6175,"h":55.6175,"l":55.61,"n":36,"o":55.61,"t":"2026-10-19T19:35:00Z","v":1011,"vw":55.611547},{"c":55.6175,"h":55.66,"l":55.615,"n":112,"o":55.615,"t":"2026-10-19T19:40:00Z","v":3303,"vw":55.62425},{"c":55.67,"h":55.67,"l":55.56,"n":190,"o":55.615,"t":"2026-10-19T19:45:00Z","v":5851,"vw":55.595025},{"c":55.595,"h":55.67,"l":55.595,"n":145,"o":55.63,"t":"2026-10-19T19:50:00Z","v":3897,"vw":55.634763},{"c":55.62,"h":55.675,"l":55.53,"n":431,"o":55.66,"t":"2026-10-19T19:55:00Z","v":10294,"vw":55.606912},{"c":55.61,"h":55.61,"l":55.61,"n":13,"o":55.61,"t":"2026-10-19T20:00:00Z","v":16478,"vw":55.61},{"c":55.61,"h":55.61,"l":55.61,"n":4,"o":55.61,"t":"2026-10-20T10:25:00Z","v":200,"vw":55.61},{"c":55.56,"h":55.57,"l":55.49,"n":17,"o":55.49,"t":"2026-10-20T13:30:00Z","v":733,"vw":55.523835},{"c":56.16,"h":56.16,"l":55.87,"n":56,"o":55.99,"t":"2026-10-20T13:35:00Z","v":1574,"vw":56.0395},{"c":56.17,"h":56.17,"l":56.16,"n":15,"o":56.16,"t":"2026-10-20T13:40:00Z","v":694,"vw":56.166923},{"c":56.25,"h":56.25,"l":56.2,"n":23,"o":56.2,"t":"2026-10-20T13:45:00Z","v":646,"vw":56.23},{"c":56.15,"h":56.27,"l":56.15,"n":11,"o":56.27,"t":"2026-10-20T14:00:00Z","v":412,"vw":56.21},{"c":56.05,"h":56.16,"l":55.98,"n":48,"o":56.16,"t":"2026-10-20T14:15:00Z","v":1941,"vw":56.069643},{"c":56.14,"h":56.14,"l":56.14,"n":14,"o":56.14,"t":"2026-10-20T14:20:00Z","v":200,"vw":56.14},{"c":56.33,"h":56.33,"l":56.24,"n":39,"o":56.24,"t":"2026-10-20T14:25:00Z","v":505,"vw":56.283333},{"c":56.47,"h":56.53,"l":56.36,"n":73,"o":56.36,"t":"2026-10-20T14:30:00Z","v":2042,"vw":56.475056},{"c":56.41,"h":56.41,"l":56.41,"n":22,"o":56.41,"t":"2026-10-20T14:35:00Z","v":609,"vw":56.41},{"c":56.6,"h":56.63,"l":56.6,"n":56,"o":56.63,"t":"2026-10-20T14:45:00Z","v":1098,"vw":56.608},{"c":56.605,"h":56.605,"l":56.605,"n":11,"o":56.605,"t":"2026-10-20T14:55:00Z","v":116,"vw":56.605},{"c":56.455,"h":56.49,"l":56.455,"n":35,"o":56.48,"t":"2026-10-20T15:00:00Z","v":1071,"vw":56.47625},{"c":56.38,"h":56.38,"l":56.37,"n":8,"o":56.38,"t":"2026-10-20T15:05:00Z","v":341,"vw":56.376667},{"c":56.39,"h":56.39,"l":56.39,"n":11,"o":56.39,"t":"2026-10-20T15:30:00Z","v":329,"vw":56.39},{"c":56.48,"h":56.53,"l":56.45,"n":57,"o":56.46,"t":"2026-10-20T15:35:00Z","v":1698,"vw":56.50125},{"c":56.51,"h":56.51,"l":56.51,"n":5,"o":56.51,"t":"2026-10-20T15:40:00Z","v":208,"vw":56.51},{"c":56.51,"h":56.51,"l":56.51,"n":57,"o":56.51,"t":"2026-10-20T15:45:00Z","v":1980,"vw":56.51},{"c":56.44,"h":56.49,"l":56.41,"n":58,"o":56.49,"t":"2026-10-20T15:50:00Z","v":1675,"vw":56.443799},{"c":56.45,"h":56.47,"l":56.44,"n":47,"o":56.47,"t":"2026-10-20T16:00:00Z","v":1293,"vw":56.453333},{"c":56.38,"h":56.38,"l":56.38,"n":48,"o":56.38,"t":"2026-10-20T16:15:00Z","v":734,"vw":56.38},{"c":56.34,"h":56.34,"l":56.28,"n":40,"o":56.28,"t":"2026-10-20T16:25:00Z","v":1148,"vw":56.300446},{"c":56.33,"h":56.33,"l":56.33,"n":10,"o":56.33,"t":"2026-10-20T16:30:00Z","v":231,"vw":56.33},{"c":56.44,"h":56.44,"l":56.44,"n":25,"o":56.44,"t":"2026-10-20T16:35:00Z","v":445,"vw":56.44},{"c":56.48,"h":56.48,"l":56.44,"n":15,"o":56.44,"t":"2026-10-20T16:45:00Z","v":368,"vw":56.466667},{"c":56.395,"h":56.465,"l":56.37,"n":44,"o":56.465,"t":"2026-10-20T16:50:00Z","v":1453,"vw":56.40726},{"c":56.395,"h":56.395,"l":56.395,"n":6,"o":56.395,"t":"2026-10-20T16:55:00Z","v":286,"vw":56.395},{"c":56.42,"h":56.42,"l":56.4,"n":19,"o":56.4,"t":"2026-10-20T17:00:00Z","v":564,"vw":56.416},{"c":56.42,"h":56.42,"l":56.42,"n":12,"o":56.42,"t":"2026-10-20T17:05:00Z","v":554,"vw":56.42},{"c":56.48,"h":56.48,"l":56.48,"n":20,"o":56.48,"t":"2026-10-20T17:10:00Z","v":621,"vw":56.48},{"c":56.465,"h":56.465,"l":56.465,"n":27,"o":56.465,"t":"2026-10-20T17:15:00Z","v":1197,"vw":56.465},{"c":56.465,"h":56.465,"l":56.465,"n":13,"o":56.465,"t":"2026-10-20T17:20:00Z","v":342,"vw":56.465},{"c":56.195,"h":56.465,"l":56.12,"n":167,"o":56.465,"t":"2026-10-20T17:25:00Z","v":12695,"vw":56.214868},{"c":56.32,"h":56.32,"l":56.195,"n":40,"o":56.195,"t":"2026-10-20T17:30:00Z","v":1080,"vw":56.281},{"c":56.36,"h":56.37,"l":56.36,"n":41,"o":56.37,"t":"2026-10-20T17:40:00Z","v":940,"vw":56.362},{"c":56.335,"h":56.335,"l":56.335,"n":12,"o":56.335,"t":"2026-10-20T17:45:00Z","v":163,"vw":56.335},{"c":56.335,"h":56.38,"l":56.335,"n":44,"o":56.38,"t":"2026-10-20T17:50:00Z","v":999,"vw":56.3575},{"c":56.28,"h":56.335,"l":56.225,"n":68,"o":56.335,"t":"2026-10-20T17:55:00Z","v":2531,"vw":56.2825},{"c":56.25,"h":56.25,"l":56.1925,"n":30,"o":56.1925,"t":"2026-10-20T18:00:00Z","v":554,"vw":56.211667},{"c":56.205,"h":56.205,"l":56.205,"n":14,"o":56.205,"t":"2026-10-20T18:05:00Z","v":360,"vw":56.205},{"c":56.34,"h":56.34,"l":56.2954,"n":11,"o":56.34,"t":"2026-10-20T18:10:00Z","v":407,"vw":56.325505},{"c":56.36,"h":56.42,"l":56.36,"n":39,"o":56.39,"t":"2026-10-20T18:15:00Z","v":1036,"vw":56.381639},{"c":56.4,"h":56.4,"l":56.36,"n":27,"o":56.37,"t":"2026-10-20T18:20:00Z","v":815,"vw":56.369286},{"c":56.395,"h":56.395,"l":56.37,"n":15,"o":56.37,"t":"2026-10-20T18:25:00Z","v":396,"vw":56.378333},{"c":56.375,"h":56.375,"l":56.375,"n":20,"o":56.375,"t":"2026-10-20T18:30:00Z","v":381,"vw":56.375},{"c":56.41,"h":56.41,"l":56.375,"n":25,"o":56.375,"t":"2026-10-20T18:35:00Z","v":318,"vw":56.3925},{"c":56.34,"h":56.375,"l":56.33,"n":56,"o":56.375,"t":"2026-10-20T18:40:00Z","v":2437,"vw":56.353671},{"c":56.32,"h":56.4,"l":56.17,"n":188,"o":56.33,"t":"2026-10-20T18:45:00Z","v":12670,"vw":56.321146},{"c":56.315,"h":56.315,"l":56.315,"n":32,"o":56.315,"t":"2026-10-20T18:50:00Z","v":485,"vw":56.315},{"c":56.12,"h":56.315,"l":56.12,"n":48,"o":56.315,"t":"2026-10-20T18:55:00Z","v":1180,"vw":56.241371},{"c":56.305,"h":56.38,"l":56.21,"n":136,"o":56.21,"t":"2026-10-20T19:00:00Z","v":7341,"vw":56.299711},{"c":56.37,"h":56.42,"l":56.31,"n":66,"o":56.31,"t":"2026-10-20T19:05:00Z","v":2991,"vw":56.389582},{"c":56.365,"h":56.365,"l":56.365,"n":28,"o":56.365,"t":"2026-10-20T19:10:00Z","v":697,"vw":56.365},{"c":56.38,"h":56.38,"l":56.31,"n":84,"o":56.3109,"t":"2026-10-20T19:15:00Z","v":4034,"vw":56.326021},{"c":56.33,"h":56.33,"l":56.275,"n":116,"o":56.33,"t":"2026-10-20T19:20:00Z","v":2521,"vw":56.311621},{"c":56.32,"h":56.35,"l":56.31,"n":58,"o":56.31,"t":"2026-10-20T19:25:00Z","v":1458,"vw":56.323333},{"c":56.295,"h":56.338,"l":56.28,"n":84,"o":56.338,"t":"2026-10-20T19:30:00Z","v":2125,"vw":56.302004},{"c":56.13,"h":56.26,"l":56.085,"n":160,"o":56.26,"t":"2026-10-20T19:35:00Z","v":5163,"vw":56.157741},{"c":56.185,"h":56.2,"l":56.17,"n":104,"o":56.18,"t":"2026-10-20T19:40:00Z","v":2746,"vw":56.182328},{"c":56.2,"h":56.24,"l":56.185,"n":93,"o":56.185,"t":"2026-10-20T19:45:00Z","v":2824,"vw":56.208414},{"c":56.29,"h":56.29,"l":56.23,"n":91,"o":56.23,"t":"2026-10-20T19:50:00Z","v":2963,"vw":56.262059},{"c":56.36,"h":56.38,"l":56.2,"n":614,"o":56.23,"t":"2026-10-20T19:55:00Z","v":17114,"vw":56.292606},{"c":56.37,"h":56.37,"l":56.37,"n":12,"o":56.37,"t":"2026-10-20T20:00:00Z","v":19572,"vw":56.37},{"c":56.405,"h":57.02,"l":56.37,"n":15,"o":56.37,"t":"2026-10-21T13:30:00Z","v":421,"vw":56.584813},{"c":56.16,"h":56.16,"l":56.16,"n":7,"o":56.16,"t":"2026-10-21T13:50:00Z","v":382,"vw":56.16},{"c":56.55,"h":56.55,"l":56.55,"n":8,"o":56.55,"t":"2026-10-21T14:05:00Z","v":210,"vw":56.55},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-10-21T14:15:00Z","v":100,"vw":56.55},{"c":56.1075,"h":56.16,"l":56.095,"n":42,"o":56.16,"t":"2026-10-21T14:25:00Z","v":1859,"vw":56.151072},{"c":56.08,"h":56.08,"l":55.9,"n":26,"o":55.9,"t":"2026-10-21T14:30:00Z","v":835,"vw":56.01},{"c":55.87,"h":56.09,"l":55.86,"n":44,"o":56.05,"t":"2026-10-21T14:50:00Z","v":1341,"vw":55.955714},{"c":55.54,"h":55.55,"l":55.54,"n":34,"o":55.55,"t":"2026-10-21T15:20:00Z","v":659,"vw":55.546667},{"c":55.64,"h":55.64,"l":55.59,"n":44,"o":55.59,"t":"2026-10-21T15:25:00Z","v":1490,"vw":55.60447},{"c":55.6,"h":55.6,"l":55.5,"n":59,"o":55.53,"t":"2026-10-21T15:45:00Z","v":6960,"vw":55.55549},{"c":55.425,"h":55.425,"l":55.425,"n":17,"o":55.425,"t":"2026-10-21T15:50:00Z","v":375,"vw":55.425},{"c":55.46,"h":55.5,"l":55.44,"n":106,"o":55.49,"t":"2026-10-21T16:05:00Z","v":7923,"vw":55.48489},{"c":55.7,"h":55.7,"l":55.7,"n":2,"o":55.7,"t":"2026-10-21T16:15:00Z","v":105,"vw":55.7},{"c":55.57,"h":55.57,"l":55.5,"n":39,"o":55.5,"t":"2026-10-21T16:20:00Z","v":2111,"vw":55.514286},{"c":55.6,"h":55.7,"l":55.6,"n":10,"o":55.7,"t":"2026-10-21T16:30:00Z","v":389,"vw":55.65},{"c":55.74,"h":55.74,"l":55.57,"n":89,"o":55.57,"t":"2026-10-21T16:35:00Z","v":2130,"vw":55.668431},{"c":55.935,"h":55.935,"l":55.77,"n":52,"o":55.78,"t":"2026-10-21T16:40:00Z","v":3626,"vw":55.872173},{"c":55.83,"h":56.09,"l":55.7848,"n":86,"o":55.935,"t":"2026-10-21T16:45:00Z","v":7605,"vw":55.88623},{"c":55.79,"h":55.81,"l":55.79,"n":39,"o":55.81,"t":"2026-10-21T16:50:00Z","v":1559,"vw":55.800941},{"c":55.6721,"h":55.6721,"l":55.6721,"n":3,"o":55.6721,"t":"2026-10-21T16:55:00Z","v":103,"vw":55.6721},{"c":55.74,"h":55.74,"l":55.66,"n":11,"o":55.66,"t":"2026-10-21T17:00:00Z","v":719,"vw":55.72},{"c":55.79,"h":55.79,"l":55.725,"n":36,"o":55.725,"t":"2026-10-21T17:05:00Z","v":2424,"vw":55.772165},{"c":55.69,"h":55.735,"l":55.69,"n":52,"o":55.7048,"t":"2026-10-21T17:10:00Z","v":878,"vw":55.704942},{"c":55.575,"h":55.65,"l":55.56,"n":80,"o":55.65,"t":"2026-10-21T17:15:00Z","v":3234,"vw":55.586711},{"c":55.7,"h":55.71,"l":55.61,"n":55,"o":55.61,"t":"2026-10-21T17:20:00Z","v":2927,"vw":55.665313},{"c":55.68,"h":55.68,"l":55.68,"n":16,"o":55.68,"t":"2026-10-21T17:25:00Z","v":442,"vw":55.68},{"c":55.67,"h":55.67,"l":55.595,"n":16,"o":55.595,"t":"2026-10-21T17:30:00Z","v":2281,"vw":55.648403},{"c":55.7,"h":55.7,"l":55.68,"n":17,"o":55.68,"t":"2026-10-21T17:35:00Z","v":2274,"vw":55.699043},{"c":55.705,"h":55.705,"l":55.705,"n":7,"o":55.705,"t":"2026-10-21T17:40:00Z","v":581,"vw":55.705},{"c":55.74,"h":55.8,"l":55.72,"n":25,"o":55.72,"t":"2026-10-21T17:45:00Z","v":642,"vw":55.753333},{"c":55.75,"h":55.75,"l":55.75,"n":12,"o":55.75,"t":"2026-10-21T17:50:00Z","v":267,"vw":55.75},{"c":55.89,"h":55.89,"l":55.77,"n":34,"o":55.77,"t":"2026-10-21T17:55:00Z","v":947,"vw":55.83},{"c":55.82,"h":55.87,"l":55.8,"n":22,"o":55.87,"t":"2026-10-21T18:00:00Z","v":638,"vw":55.83},{"c":55.94,"h":55.94,"l":55.9,"n":32,"o":55.9,"t":"2026-10-21T18:05:00Z","v":928,"vw":55.931},{"c":55.94,"h":55.94,"l":55.94,"n":17,"o":55.94,"t":"2026-10-21T18:10:00Z","v":452,"vw":55.94},{"c":55.88,"h":55.92,"l":55.82,"n":76,"o":55.92,"t":"2026-10-21T18:15:00Z","v":2958,"vw":55.835162},{"c":55.82,"h":55.8292,"l":55.82,"n":25,"o":55.82,"t":"2026-10-21T18:20:00Z","v":637,"vw":55.825734},{"c":55.805,"h":55.85,"l":55.79,"n":72,"o":55.85,"t":"2026-10-21T18:25:00Z","v":2296,"vw":55.806167},{"c":55.805,"h":55.805,"l":55.805,"n":19,"o":55.805,"t":"2026-10-21T18:30:00Z","v":420,"vw":55.805},{"c":55.86,"h":55.86,"l":55.86,"n":7,"o":55.86,"t":"2026-10-21T18:40:00Z","v":120,"vw":55.86},{"c":55.75,"h":55.85,"l":55.75,"n":48,"o":55.85,"t":"2026-10-21T18:45:00Z","v":1441,"vw":55.775455},{"c":55.655,"h":55.72,"l":55.655,"n":52,"o":55.72,"t":"2026-10-21T18:50:00Z","v":1361,"vw":55.704375},{"c":55.62,"h":55.62,"l":55.62,"n":31,"o":55.62,"t":"2026-10-21T18:55:00Z","v":603,"vw":55.62},{"c":55.335,"h":55.47,"l":55.31,"n":112,"o":55.47,"t":"2026-10-21T19:00:00Z","v":4098,"vw":55.44463},{"c":55.395,"h":55.44,"l":55.28,"n":70,"o":55.29,"t":"2026-10-21T19:05:00Z","v":1853,"vw":55.350833},{"c":55.47,"h":55.47,"l":55.405,"n":35,"o":55.405,"t":"2026-10-21T19:10:00Z","v":820,"vw":55.427857},{"c":55.555,"h":55.565,"l":55.49,"n":57,"o":55.49,"t":"2026-10-21T19:15:00Z","v":1529,"vw":55.540309},{"c":55.61,"h":55.78,"l":55.605,"n":85,"o":55.615,"t":"2026-10-21T19:20:00Z","v":1991,"vw":55.639372},{"c":55.77,"h":55.77,"l":55.65,"n":47,"o":55.69,"t":"2026-10-21T19:25:00Z","v":1432,"vw":55.713557},{"c":55.785,"h":55.83,"l":55.7503,"n":96,"o":55.7503,"t":"2026-10-21T19:30:00Z","v":1757,"vw":55.783091},{"c":55.775,"h":55.81,"l":55.75,"n":75,"o":55.79,"t":"2026-10-21T19:35:00Z","v":2005,"vw":55.768056},{"c":55.78,"h":55.85,"l":55.775,"n":77,"o":55.775,"t":"2026-10-21T19:40:00Z","v":1673,"vw":55.790656},{"c":55.95,"h":55.99,"l":55.85,"n":127,"o":55.86,"t":"2026-10-21T19:45:00Z","v":3126,"vw":55.896606},{"c":55.93,"h":56.02,"l":55.865,"n":148,"o":55.865,"t":"2026-10-21T19:50:00Z","v":4532,"vw":55.937483},{"c":55.735,"h":55.88,"l":55.715,"n":476,"o":55.88,"t":"2026-10-21T19:55:00Z","v":15898,"vw":55.783534},{"c":55.76,"h":55.76,"l":55.74,"n":13,"o":55.74,"t":"2026-10-21T20:00:00Z","v":13892,"vw":55.759716},{"c":55.89,"h":55.93,"l":55.2,"n":32,"o":55.55,"t":"2026-10-22T13:30:00Z","v":701,"vw":55.533275},{"c":55.895,"h":56,"l":55.465,"n":16,"o":55.935,"t":"2026-10-22T13:35:00Z","v":2104,"vw":55.929136},{"c":56.19,"h":56.19,"l":56.19,"n":4,"o":56.19,"t":"2026-10-22T13:40:00Z","v":229,"vw":56.19},{"c":55.84,"h":56.18,"l":55.84,"n":26,"o":56.18,"t":"2026-10-22T13:45:00Z","v":981,"vw":56.033333},{"c":55.85,"h":55.85,"l":55.85,"n":3,"o":55.85,"t":"2026-10-22T13:50:00Z","v":115,"vw":55.85},{"c":56.5551,"h":56.5551,"l":56.23,"n":25,"o":56.26,"t":"2026-10-22T13:55:00Z","v":969,"vw":56.308302},{"c":56.885,"h":56.885,"l":56.555,"n":22,"o":56.555,"t":"2026-10-22T14:00:00Z","v":522,"vw":56.664235},{"c":56.69,"h":56.89,"l":56.69,"n":44,"o":56.89,"t":"2026-10-22T14:05:00Z","v":1398,"vw":56.828028},{"c":56.655,"h":56.655,"l":56.655,"n":4,"o":56.655,"t":"2026-10-22T14:10:00Z","v":157,"vw":56.655},{"c":56.5,"h":56.5,"l":56.5,"n":20,"o":56.5,"t":"2026-10-22T14:25:00Z","v":675,"vw":56.5},{"c":56.45,"h":56.45,"l":56.45,"n":2,"o":56.45,"t":"2026-10-22T14:30:00Z","v":102,"vw":56.45},{"c":56.44,"h":56.44,"l":56.44,"n":3,"o":56.44,"t":"2026-10-22T14:35:00Z","v":127,"vw":56.44},{"c":56.44,"h":56.44,"l":56.44,"n":3,"o":56.44,"t":"2026-10-22T14:40:00Z","v":268,"vw":56.44},{"c":56.38,"h":56.38,"l":56.38,"n":24,"o":56.38,"t":"2026-10-22T14:45:00Z","v":670,"vw":56.38},{"c":56.395,"h":56.43,"l":56.37,"n":56,"o":56.43,"t":"2026-10-22T14:55:00Z","v":1830,"vw":56.402897},{"c":56.18,"h":56.2,"l":56.18,"n":24,"o":56.2,"t":"2026-10-22T15:05:00Z","v":378,"vw":56.19},{"c":56.2,"h":56.27,"l":56.2,"n":42,"o":56.27,"t":"2026-10-22T15:10:00Z","v":901,"vw":56.226119},{"c":56.405,"h":56.405,"l":56.405,"n":11,"o":56.405,"t":"2026-10-22T15:25:00Z","v":307,"vw":56.405},{"c":56.59,"h":56.59,"l":56.59,"n":10,"o":56.59,"t":"2026-10-22T15:30:00Z","v":152,"vw":56.59},{"c":56.405,"h":56.405,"l":56.22,"n":87,"o":56.229,"t":"2026-10-22T15:40:00Z","v":8834,"vw":56.27981},{"c":56.2925,"h":56.2925,"l":56.24,"n":22,"o":56.24,"t":"2026-10-22T15:45:00Z","v":684,"vw":56.253125},{"c":56.14,"h":56.265,"l":56.08,"n":68,"o":56.265,"t":"2026-10-22T15:55:00Z","v":1455,"vw":56.141428},{"c":56.16,"h":56.16,"l":56.16,"n":16,"o":56.16,"t":"2026-10-22T16:00:00Z","v":487,"vw":56.16},{"c":56.235,"h":56.235,"l":56.235,"n":11,"o":56.235,"t":"2026-10-22T16:05:00Z","v":358,"vw":56.235},{"c":56.23,"h":56.23,"l":56.23,"n":7,"o":56.23,"t":"2026-10-22T16:10:00Z","v":116,"vw":56.23},{"c":56.225,"h":56.2593,"l":56.225,"n":28,"o":56.2593,"t":"2026-10-22T16:20:00Z","v":404,"vw":56.245849},{"c":56.22,"h":56.22,"l":56.12,"n":43,"o":56.12,"t":"2026-10-22T16:25:00Z","v":1266,"vw":56.200843},{"c":56.22,"h":56.22,"l":56.22,"n":11,"o":56.22,"t":"2026-10-22T16:30:00Z","v":361,"vw":56.22},{"c":56.21,"h":56.22,"l":56.21,"n":16,"o":56.22,"t":"2026-10-22T16:35:00Z","v":814,"vw":56.214699},{"c":56.17,"h":56.17,"l":56.11,"n":40,"o":56.11,"t":"2026-10-22T16:40:00Z","v":938,"vw":56.129824},{"c":56.13,"h":56.13,"l":56.05,"n":5,"o":56.05,"t":"2026-10-22T16:45:00Z","v":309,"vw":56.100696},{"c":56.04,"h":56.04,"l":56.035,"n":31,"o":56.035,"t":"2026-10-22T16:50:00Z","v":655,"vw":56.038333},{"c":56.2,"h":56.2,"l":56.04,"n":59,"o":56.04,"t":"2026-10-22T16:55:00Z","v":1737,"vw":56.105491},{"c":56.43,"h":56.43,"l":56.23,"n":107,"o":56.2375,"t":"2026-10-22T17:00:00Z","v":5706,"vw":56.26712},{"c":56.34,"h":56.44,"l":56.34,"n":60,"o":56.345,"t":"2026-10-22T17:05:00Z","v":3377,"vw":56.348913},{"c":56.2652,"h":56.345,"l":56.2652,"n":6,"o":56.345,"t":"2026-10-22T17:10:00Z","v":347,"vw":56.2932},{"c":56.345,"h":56.5,"l":56.2433,"n":41,"o":56.5,"t":"2026-10-22T17:15:00Z","v":2283,"vw":56.431599},{"c":56.3799,"h":56.4089,"l":56.16,"n":72,"o":56.345,"t":"2026-10-22T17:20:00Z","v":1946,"vw":56.34571},{"c":56.165,"h":56.23,"l":56.165,"n":26,"o":56.175,"t":"2026-10-22T17:25:00Z","v":700,"vw":56.183789},{"c":56.17,"h":56.17,"l":56.17,"n":10,"o":56.17,"t":"2026-10-22T17:35:00Z","v":246,"vw":56.17},{"c":56.165,"h":56.17,"l":56.15,"n":62,"o":56.17,"t":"2026-10-22T17:45:00Z","v":1268,"vw":56.16433},{"c":56.145,"h":56.145,"l":56.145,"n":7,"o":56.145,"t":"2026-10-22T17:50:00Z","v":210,"vw":56.145},{"c":56.145,"h":56.145,"l":56.145,"n":7,"o":56.145,"t":"2026-10-22T17:55:00Z","v":210,"vw":56.145},{"c":56.045,"h":56.145,"l":55.96,"n":78,"o":56.145,"t":"2026-10-22T18:00:00Z","v":1367,"vw":56.074647},{"c":56.16,"h":56.18,"l":56.05,"n":56,"o":56.05,"t":"2026-10-22T18:05:00Z","v":2098,"vw":56.124934},{"c":56.16,"h":56.2699,"l":56.16,"n":22,"o":56.16,"t":"2026-10-22T18:10:00Z","v":1175,"vw":56.246326},{"c":56.17,"h":56.17,"l":56.17,"n":23,"o":56.17,"t":"2026-10-22T18:20:00Z","v":215,"vw":56.17},{"c":56.03,"h":56.1,"l":56.015,"n":78,"o":56.07,"t":"2026-10-22T18:25:00Z","v":2302,"vw":56.058523},{"c":56.03,"h":56.03,"l":56.03,"n":8,"o":56.03,"t":"2026-10-22T18:30:00Z","v":134,"vw":56.03},{"c":56.03,"h":56.03,"l":56.03,"n":68,"o":56.03,"t":"2026-10-22T18:35:00Z","v":1209,"vw":56.03},{"c":56.04,"h":56.18,"l":56.03,"n":80,"o":56.03,"t":"2026-10-22T18:40:00Z","v":2825,"vw":56.105262},{"c":56.07,"h":56.09,"l":56.03,"n":33,"o":56.03,"t":"2026-10-22T18:45:00Z","v":1465,"vw":56.052727},{"c":56.09,"h":56.09,"l":56.04,"n":22,"o":56.04,"t":"2026-10-22T18:50:00Z","v":453,"vw":56.065},{"c":56.07,"h":56.14,"l":55.95,"n":44,"o":56.045,"t":"2026-10-22T18:55:00Z","v":1495,"vw":56.066568},{"c":56.1125,"h":56.1125,"l":56.1125,"n":14,"o":56.1125,"t":"2026-10-22T19:00:00Z","v":250,"vw":56.1125},{"c":56.18,"h":56.18,"l":56.18,"n":40,"o":56.18,"t":"2026-10-22T19:05:00Z","v":1108,"vw":56.18},{"c":56.2,"h":56.22,"l":56.185,"n":27,"o":56.22,"t":"2026-10-22T19:10:00Z","v":912,"vw":56.201298},{"c":56.185,"h":56.27,"l":56.185,"n":39,"o":56.27,"t":"2026-10-22T19:15:00Z","v":1495,"vw":56.207403},{"c":56.18,"h":56.26,"l":56.18,"n":34,"o":56.18,"t":"2026-10-22T19:20:00Z","v":1731,"vw":56.207977},{"c":56.185,"h":56.25,"l":56.18,"n":19,"o":56.25,"t":"2026-10-22T19:25:00Z","v":560,"vw":56.215633},{"c":56.32,"h":56.32,"l":56.2,"n":134,"o":56.26,"t":"2026-10-22T19:30:00Z","v":4671,"vw":56.254501},{"c":56.28,"h":56.28,"l":56.265,"n":61,"o":56.265,"t":"2026-10-22T19:35:00Z","v":1408,"vw":56.267825},{"c":56.5,"h":56.505,"l":56.325,"n":79,"o":56.33,"t":"2026-10-22T19:40:00Z","v":3404,"vw":56.404693},{"c":56.415,"h":56.505,"l":56.4,"n":83,"o":56.49,"t":"2026-10-22T19:45:00Z","v":3142,"vw":56.449167},{"c":56.54,"h":56.78,"l":56.5,"n":220,"o":56.5,"t":"2026-10-22T19:50:00Z","v":8607,"vw":56.650095},{"c":56.775,"h":56.87,"l":56.67,"n":489,"o":56.74,"t":"2026-10-22T19:55:00Z","v":16463,"vw":56.766263},{"c":56.8,"h":56.8,"l":56.8,"n":13,"o":56.8,"t":"2026-10-22T20:00:00Z","v":22786,"vw":56.8}],"history":[{"c":70.16,"h":72.48,"l":70,"n":2659,"o":72.48,"t":"2024-10-21T04:00:00Z","v":95198,"vw":70.635482},{"c":69.97,"h":70.51,"l":69.55,"n":3082,"o":70.43,"t":"2024-10-22T04:00:00Z","v":132527,"vw":70.003838},{"c":70.8,"h":70.8,"l":69.52,"n":2226,"o":69.68,"t":"2024-10-23T04:00:00Z","v":67860,"vw":70.24469},{"c":71.11,"h":71.29,"l":70.48,"n":3929,"o":70.93,"t":"2024-10-24T04:00:00Z","v":110713,"vw":70.973753},{"c":71.57,"h":72.21,"l":71.35,"n":2115,"o":71.48,"t":"2024-10-25T04:00:00Z","v":59011,"vw":71.703601},{"c":72.33,"h":73.0874,"l":71.91,"n":2469,"o":71.91,"t":"2024-10-28T04:00:00Z","v":96032,"vw":72.593875},{"c":72.43,"h":72.92,"l":71.81,"n":2962,"o":71.81,"t":"2024-10-29T04:00:00Z","v":112229,"vw":72.340621},{"c":74.08,"h":74.47,"l":72,"n":3914,"o":72,"t":"2024-10-30T04:00:00Z","v":167516,"vw":73.859509},{"c":73.33,"h":75.42,"l":73.33,"n":3787,"o":74.07,"t":"2024-10-31T04:00:00Z","v":120303,"vw":74.287978},{"c":72.86,"h":74.8435,"l":72.705,"n":4180,"o":73.66,"t":"2024-11-01T04:00:00Z","v":118742,"vw":73.428238},{"c":74.28,"h":74.36,"l":72.7005,"n":2320,"o":72.73,"t":"2024-11-04T05:00:00Z","v":86018,"vw":73.656041},{"c":76.33,"h":76.49,"l":74.04,"n":3669,"o":74.04,"t":"2024-11-05T05:00:00Z","v":100586,"vw":76.009078},{"c":76.44,"h":78.32,"l":75.5468,"n":5079,"o":78,"t":"2024-11-06T05:00:00Z","v":113238,"vw":76.368669},{"c":74.75,"h":75.55,"l":73.54,"n":5765,"o":75.55,"t":"2024-11-07T05:00:00Z","v":245832,"vw":74.541852},{"c":75.01,"h":75.488,"l":74.61,"n":3551,"o":74.92,"t":"2024-11-08T05:00:00Z","v":118474,"vw":75.005344},{"c":74.75,"h":75.915,"l":74.22,"n":5146,"o":75.7,"t":"2024-11-11T05:00:00Z","v":194529,"vw":74.777691},{"c":72.01,"h":74.72,"l":71.97,"n":6341,"o":74.28,"t":"2024-11-12T05:00:00Z","v":175886,"vw":72.74389},{"c":71.17,"h":72.425,"l":70.92,"n":3011,"o":72.13,"t":"2024-11-13T05:00:00Z","v":72135,"vw":71.502425},{"c":70.42,"h":71.83,"l":69.98,"n":4645,"o":71.25,"t":"2024-11-14T05:00:00Z","v":137430,"vw":70.641051},{"c":68.86,"h":70.18,"l":68.71,"n":2985,"o":70.18,"t":"2024-11-15T05:00:00Z","v":86631,"vw":69.13149},{"c":68.14,"h":69.13,"l":67.935,"n":4148,"o":68.87,"t":"2024-11-18T05:00:00Z","v":100064,"vw":68.209672},{"c":68.22,"h":68.275,"l":67.28,"n":5166,"o":67.79,"t":"2024-11-19T05:00:00Z","v":178397,"vw":67.978685},{"c":67.56,"h":68.7113,"l":67.34,"n":3037,"o":67.91,"t":"2024-11-20T05:00:00Z","v":84332,"vw":67.790625},{"c":69.3,"h":69.855,"l":67.55,"n":4080,"o":67.55,"t":"2024-11-21T05:00:00Z","v":100701,"vw":69.149305},{"c":70.91,"h":71.0479,"l":69.6011,"n":2085,"o":69.66,"t":"2024-11-22T05:00:00Z","v":60376,"vw":70.607821},{"c":72.19,"h":74.03,"l":71.85,"n":4536,"o":72.09,"t":"2024-11-25T05:00:00Z","v":175097,"vw":72.737616},{"c":71.34,"h":71.93,"l":70.675,"n":4948,"o":71.83,"t":"2024-11-26T05:00:00Z","v":158745,"vw":71.229789},{"c":71.45,"h":72.56,"l":71.28,"n":2860,"o":71.79,"t":"2024-11-27T05:00:00Z","v":58255,"vw":71.590737},{"c":70.67,"h":72.5,"l":70.67,"n":2765,"o":72.15,"t":"2024-11-29T05:00:00Z","v":77843,"vw":71.347873},{"c":71.34,"h":71.655,"l":70.27,"n":2913,"o":71.14,"t":"2024-12-02T05:00:00Z","v":81095,"vw":71.161495},{"c":72.35,"h":72.59,"l":71.2,"n":2929,"o":71.34,"t":"2024-12-03T05:00:00Z","v":88386,"vw":72.063574},{"c":73.19,"h":73.4,"l":72.19,"n":4098,"o":72.19,"t":"2024-12-04T05:00:00Z","v":107548,"vw":73.013825},{"c":72.39,"h":73.87,"l":72.37,"n":2886,"o":73.19,"t":"2024-12-05T05:00:00Z","v":85140,"vw":72.750472},{"c":72.85,"h":73.22,"l":71.8,"n":4768,"o":72.81,"t":"2024-12-06T05:00:00Z","v":125209,"vw":72.463101},{"c":74.85,"h":75.085,"l":73.52,"n":4692,"o":73.52,"t":"2024-12-09T05:00:00Z","v":145782,"vw":74.656841},{"c":73.73,"h":74.59,"l":73.5268,"n":3510,"o":74.59,"t":"2024-12-10T05:00:00Z","v":101110,"vw":73.941057},{"c":74.08,"h":74.64,"l":73.79,"n":3293,"o":74.09,"t":"2024-12-11T05:00:00Z","v":91929,"vw":74.168758},{"c":73.92,"h":74.24,"l":72.6882,"n":2612,"o":73.51,"t":"2024-12-12T05:00:00Z","v":66353,"vw":73.629816},{"c":73.26,"h":73.54,"l":72.735,"n":2840,"o":73.54,"t":"2024-12-13T05:00:00Z","v":69203,"vw":73.116448},{"c":72.05,"h":73.25,"l":71.915,"n":3598,"o":72.68,"t":"2024-12-16T05:00:00Z","v":95675,"vw":72.601467},{"c":72.38,"h":73.14,"l":71.18,"n":3611,"o":71.46,"t":"2024-12-17T05:00:00Z","v":99827,"vw":72.555683},{"c":68.26,"h":72.595,"l":68.18,"n":3437,"o":72.31,"t":"2024-12-18T05:00:00Z","v":116475,"vw":69.776777},{"c":67.46,"h":69.25,"l":67.42,"n":4020,"o":68.94,"t":"2024-12-19T05:00:00Z","v":134803,"vw":67.820073},{"c":70.88,"h":71.755,"l":67.35,"n":4739,"o":67.35,"t":"2024-12-20T05:00:00Z","v":216004,"vw":70.836113},{"c":69.29,"h":70.89,"l":68.2907,"n":4323,"o":70.08,"t":"2024-12-23T05:00:00Z","v":120269,"vw":68.893353},{"c":70.35,"h":70.4,"l":69.0069,"n":1313,"o":69.4,"t":"2024-12-24T05:00:00Z","v":37286,"vw":69.755428},{"c":70.57,"h":71.4025,"l":69.98,"n":2611,"o":69.98,"t":"2024-12-26T05:00:00Z","v":56156,"vw":70.699163},{"c":69.54,"h":70.85,"l":69.31,"n":2799,"o":70.1,"t":"2024-12-27T05:00:00Z","v":47045,"vw":69.680568},{"c":68.98,"h":69.718,"l":68.41,"n":2654,"o":69.07,"t":"2024-12-30T05:00:00Z","v":61344,"vw":69.220206},{"c":69.09,"h":69.75,"l":68.85,"n":2745,"o":68.89,"t":"2024-12-31T05:00:00Z","v":81338,"vw":69.108214},{"c":69.01,"h":69.93,"l":68.995,"n":4189,"o":69.35,"t":"2025-01-02T05:00:00Z","v":92171,"vw":69.229713},{"c":69.51,"h":69.81,"l":68.805,"n":3600,"o":69.05,"t":"2025-01-03T05:00:00Z","v":80130,"vw":69.421522},{"c":69.61,"h":70.765,"l":69.295,"n":3622,"o":69.5,"t":"2025-01-06T05:00:00Z","v":82281,"vw":69.827663},{"c":69.27,"h":70.12,"l":68.92,"n":3109,"o":70.12,"t":"2025-01-07T05:00:00Z","v":100816,"vw":69.542395},{"c":68.37,"h":68.96,"l":68.21,"n":3692,"o":68.84,"t":"2025-01-08T05:00:00Z","v":166831,"vw":68.532886},{"c":66.9,"h":67.8592,"l":66.9,"n":5573,"o":67.51,"t":"2025-01-10T05:00:00Z","v":329125,"vw":67.300556},{"c":67.64,"h":68.05,"l":66.55,"n":3485,"o":67.07,"t":"2025-01-13T05:00:00Z","v":140058,"vw":67.546323},{"c":68.4,"h":69.105,"l":67.86,"n":2983,"o":67.86,"t":"2025-01-14T05:00:00Z","v":115811,"vw":68.402585},{"c":70.34,"h":70.505,"l":69.6,"n":3294,"o":69.88,"t":"2025-01-15T05:00:00Z","v":172772,"vw":70.249171},{"c":71.27,"h":71.63,"l":69.77,"n":2070,"o":70.34,"t":"2025-01-16T05:00:00Z","v":46175,"vw":70.902793},{"c":71.63,"h":71.84,"l":70.91,"n":2352,"o":71.42,"t":"2025-01-17T05:00:00Z","v":66125,"vw":71.55524},{"c":72.22,"h":72.99,"l":71.5291,"n":3092,"o":71.87,"t":"2025-01-21T05:00:00Z","v":85336,"vw":72.234137},{"c":72.45,"h":73.01,"l":71.59,"n":3042,"o":71.99,"t":"2025-01-22T05:00:00Z","v":90947,"vw":72.467845},{"c":72.16,"h":73.22,"l":72.03,"n":2711,"o":72.48,"t":"2025-01-23T05:00:00Z","v":89590,"vw":72.537261},{"c":72.79,"h":72.83,"l":71.785,"n":3050,"o":72.47,"t":"2025-01-24T05:00:00Z","v":104814,"vw":72.364425},{"c":73.5,"h":73.605,"l":72.19,"n":3427,"o":72.65,"t":"2025-01-27T05:00:00Z","v":111256,"vw":73.27641},{"c":72.81,"h":74.11,"l":72.72,"n":4253,"o":73.65,"t":"2025-01-28T05:00:00Z","v":138162,"vw":73.186537},{"c":71.9,"h":73.24,"l":71.6,"n":3792,"o":73.12,"t":"2025-01-29T05:00:00Z","v":97960,"vw":72.042209},{"c":73.8,"h":74.1,"l":71.8454,"n":4796,"o":71.95,"t":"2025-01-30T05:00:00Z","v":164157,"vw":73.631546},{"c":72.87,"h":74.27,"l":72.245,"n":3559,"o":73.92,"t":"2025-01-31T05:00:00Z","v":104549,"vw":72.957626},{"c":71.03,"h":72.49,"l":70.73,"n":4686,"o":71.87,"t":"2025-02-03T05:00:00Z","v":136821,"vw":71.463979},{"c":71.06,"h":71.81,"l":70.441,"n":3071,"o":70.57,"t":"2025-02-04T05:00:00Z","v":108224,"vw":71.10901},{"c":71.57,"h":71.7,"l":70.58,"n":4204,"o":70.83,"t":"2025-02-05T05:00:00Z","v":99932,"vw":71.383357},{"c":70.54,"h":72.43,"l":70.04,"n":3313,"o":72.27,"t":"2025-02-06T05:00:00Z","v":109319,"vw":71.233747},{"c":70.63,"h":71.48,"l":70.09,"n":4237,"o":70.41,"t":"2025-02-07T05:00:00Z","v":88081,"vw":70.772782},{"c":71.06,"h":71.5,"l":70.12,"n":2931,"o":70.63,"t":"2025-02-10T05:00:00Z","v":80023,"vw":70.951224},{"c":72.43,"h":72.46,"l":70.4,"n":3127,"o":70.79,"t":"2025-02-11T05:00:00Z","v":65096,"vw":72.048426},{"c":72.37,"h":72.52,"l":71.06,"n":2695,"o":71.42,"t":"2025-02-12T05:00:00Z","v":70153,"vw":72.153018},{"c":73.81,"h":73.81,"l":71.98,"n":2608,"o":72.5,"t":"2025-02-13T05:00:00Z","v":78815,"vw":73.403445},{"c":74.26,"h":74.65,"l":73.53,"n":2394,"o":74.41,"t":"2025-02-14T05:00:00Z","v":54865,"vw":74.202408},{"c":74.71,"h":75.19,"l":73.8493,"n":3494,"o":74.58,"t":"2025-02-18T05:00:00Z","v":107776,"vw":74.651426},{"c":73.83,"h":74.727,"l":73.27,"n":2094,"o":74.58,"t":"2025-02-19T05:00:00Z","v":48527,"vw":73.941609},{"c":73.15,"h":73.655,"l":72.6,"n":2560,"o":73.64,"t":"2025-02-20T05:00:00Z","v":52657,"vw":73.163393},{"c":71.6,"h":73.53,"l":71.31,"n":2655,"o":73.53,"t":"2025-02-21T05:00:00Z","v":83270,"vw":71.944189},{"c":70.98,"h":71.72,"l":70.7,"n":2620,"o":71.37,"t":"2025-02-24T05:00:00Z","v":49321,"vw":71.260623},{"c":71.59,"h":71.96,"l":70.71,"n":2486,"o":70.87,"t":"2025-02-25T05:00:00Z","v":65657,"vw":71.441611},{"c":70.39,"h":72.53,"l":70.24,"n":2882,"o":71.81,"t":"2025-02-26T05:00:00Z","v":58180,"vw":71.070247},{"c":69.22,"h":70.46,"l":68.99,"n":3248,"o":70.46,"t":"2025-02-27T05:00:00Z","v":99234,"vw":69.707654},{"c":69.25,"h":69.51,"l":68.29,"n":2636,"o":69.44,"t":"2025-02-28T05:00:00Z","v":79628,"vw":69.004813},{"c":69.37,"h":70.535,"l":68.84,"n":3815,"o":69.17,"t":"2025-03-03T05:00:00Z","v":107567,"vw":69.516541},{"c":68.39,"h":69.39,"l":67,"n":3548,"o":68.89,"t":"2025-03-04T05:00:00Z","v":135832,"vw":68.243425},{"c":69.65,"h":69.97,"l":68.015,"n":3340,"o":68.22,"t":"2025-03-05T05:00:00Z","v":75379,"vw":69.076237},{"c":69.33,"h":70.24,"l":68.88,"n":2795,"o":69.21,"t":"2025-03-06T05:00:00Z","v":78732,"vw":69.430614},{"c":69.8,"h":70.23,"l":68.22,"n":2809,"o":68.71,"t":"2025-03-07T05:00:00Z","v":77349,"vw":69.617687},{"c":68.94,"h":70.31,"l":68.5,"n":3020,"o":69.34,"t":"2025-03-10T04:00:00Z","v":82155,"vw":69.299655},{"c":65.59,"h":69.605,"l":65.56,"n":2560,"o":68.94,"t":"2025-03-11T04:00:00Z","v":71531,"vw":66.533047},{"c":63.57,"h":66.08,"l":63.09,"n":5257,"o":65.58,"t":"2025-03-12T04:00:00Z","v":179313,"vw":63.895276},{"c":62.22,"h":64.65,"l":62.08,"n":3153,"o":63.85,"t":"2025-03-13T04:00:00Z","v":80129,"vw":62.707703},{"c":62.9,"h":63.33,"l":62.2301,"n":2727,"o":62.6,"t":"2025-03-14T04:00:00Z","v":61411,"vw":62.822981},{"c":64.26,"h":64.445,"l":63.11,"n":2954,"o":63.23,"t":"2025-03-17T04:00:00Z","v":67613,"vw":63.980201},{"c":64.23,"h":64.5,"l":63.715,"n":2259,"o":64.5,"t":"2025-03-18T04:00:00Z","v":53926,"vw":64.103914},{"c":64.45,"h":65.2573,"l":63.655,"n":2515,"o":64.4,"t":"2025-03-19T04:00:00Z","v":72932,"vw":64.571893},{"c":63.73,"h":64.4975,"l":63.555,"n":3164,"o":63.77,"t":"2025-03-20T04:00:00Z","v":79021,"vw":63.913921},{"c":62.46,"h":63.475,"l":62.29,"n":3031,"o":63.02,"t":"2025-03-21T04:00:00Z","v":114965,"vw":62.655105},{"c":63.72,"h":64.04,"l":62.72,"n":3131,"o":63.06,"t":"2025-03-24T04:00:00Z","v":77313,"vw":63.595609},{"c":65.2,"h":65.21,"l":63.4596,"n":2771,"o":64.08,"t":"2025-03-25T04:00:00Z","v":96838,"vw":64.930617},{"c":65.04,"h":66.12,"l":64.79,"n":2945,"o":65.65,"t":"2025-03-26T04:00:00Z","v":78964,"vw":65.265324},{"c":65,"h":65.18,"l":63.86,"n":2338,"o":65.01,"t":"2025-03-27T04:00:00Z","v":67505,"vw":64.784681},{"c":64.93,"h":65.72,"l":63.79,"n":3590,"o":64.56,"t":"2025-03-28T04:00:00Z","v":119997,"vw":64.99888},{"c":65.36,"h":65.8,"l":64.2,"n":2658,"o":64.72,"t":"2025-03-31T04:00:00Z","v":80090,"vw":65.256647},{"c":66.55,"h":66.77,"l":64.54,"n":2746,"o":64.78,"t":"2025-04-01T04:00:00Z","v":88801,"vw":66.06931},{"c":67.88,"h":67.96,"l":66.02,"n":2530,"o":66.04,"t":"2025-04-02T04:00:00Z","v":81108,"vw":67.389417},{"c":64.52,"h":66.5,"l":64.3,"n":3321,"o":65.74,"t":"2025-04-03T04:00:00Z","v":77403,"vw":64.955238},{"c":62.3,"h":63.37,"l":60.68,"n":6560,"o":62.02,"t":"2025-04-04T04:00:00Z","v":140666,"vw":62.234175},{"c":60.03,"h":61.83,"l":58.26,"n":3420,"o":60.42,"t":"2025-04-07T04:00:00Z","v":92703,"vw":59.89267},{"c":58.65,"h":63.2308,"l":57.975,"n":3701,"o":62.01,"t":"2025-04-08T04:00:00Z","v":130893,"vw":59.891909},{"c":63.09,"h":63.63,"l":56.2751,"n":3660,"o":58.51,"t":"2025-04-09T04:00:00Z","v":108734,"vw":60.411166},{"c":60.86,"h":62.24,"l":59.375,"n":4680,"o":61.88,"t":"2025-04-10T04:00:00Z","v":101850,"vw":60.823362},{"c":61.04,"h":61.22,"l":59.0637,"n":6206,"o":60.98,"t":"2025-04-11T04:00:00Z","v":187633,"vw":60.483609},{"c":60.71,"h":62.585,"l":60.55,"n":3182,"o":61.76,"t":"2025-04-14T04:00:00Z","v":87355,"vw":61.073663},{"c":60.49,"h":61.265,"l":60.31,"n":2261,"o":60.85,"t":"2025-04-15T04:00:00Z","v":57673,"vw":60.616419},{"c":59.42,"h":60.624,"l":58.7,"n":2438,"o":60.47,"t":"2025-04-16T04:00:00Z","v":63645,"vw":59.350281},{"c":60.6,"h":60.73,"l":59.41,"n":2715,"o":59.41,"t":"2025-04-17T04:00:00Z","v":78918,"vw":60.293344},{"c":58.94,"h":60.535,"l":58.5,"n":2210,"o":60.04,"t":"2025-04-21T04:00:00Z","v":63219,"vw":58.987997},{"c":59.88,"h":60.26,"l":59.04,"n":2654,"o":59.58,"t":"2025-04-22T04:00:00Z","v":76127,"vw":59.742466},{"c":60.37,"h":62.49,"l":59.99,"n":2281,"o":61.3,"t":"2025-04-23T04:00:00Z","v":56850,"vw":60.846153},{"c":61.41,"h":61.71,"l":59.79,"n":2238,"o":60.29,"t":"2025-04-24T04:00:00Z","v":58830,"vw":61.234681},{"c":60.67,"h":61.22,"l":60.375,"n":1928,"o":60.89,"t":"2025-04-25T04:00:00Z","v":41246,"vw":60.743315},{"c":60.91,"h":61.2,"l":60.135,"n":2963,"o":60.47,"t":"2025-04-28T04:00:00Z","v":84826,"vw":60.657005},{"c":60.98,"h":61.2,"l":59.83,"n":3087,"o":60.36,"t":"2025-04-29T04:00:00Z","v":88455,"vw":60.846814},{"c":61.39,"h":61.43,"l":59.5,"n":2209,"o":60.74,"t":"2025-04-30T04:00:00Z","v":54600,"vw":60.942633},{"c":62.05,"h":62.23,"l":61,"n":3074,"o":61.87,"t":"2025-05-01T04:00:00Z","v":76187,"vw":61.882465},{"c":64.92,"h":65,"l":62.3,"n":2910,"o":62.3,"t":"2025-05-02T04:00:00Z","v":79020,"vw":64.580865},{"c":63.66,"h":65.08,"l":63.65,"n":2419,"o":64.34,"t":"2025-05-05T04:00:00Z","v":59983,"vw":64.200545},{"c":62.71,"h":63.065,"l":62.19,"n":2248,"o":62.94,"t":"2025-05-06T04:00:00Z","v":47112,"vw":62.689151},{"c":62.64,"h":64.22,"l":62.26,"n":3184,"o":62.86,"t":"2025-05-07T04:00:00Z","v":87455,"vw":63.09291},{"c":64.32,"h":65.1,"l":62.98,"n":4738,"o":62.98,"t":"2025-05-08T04:00:00Z","v":104261,"vw":64.243805},{"c":63.82,"h":64.53,"l":63.25,"n":3325,"o":64.24,"t":"2025-05-09T04:00:00Z","v":102438,"vw":63.838242},{"c":66.7,"h":67.635,"l":66.12,"n":3764,"o":66.28,"t":"2025-05-12T04:00:00Z","v":105458,"vw":66.647826},{"c":65.72,"h":66.74,"l":65.38,"n":3571,"o":66.74,"t":"2025-05-13T04:00:00Z","v":97214,"vw":65.798834},{"c":65.35,"h":66.31,"l":65.075,"n":3442,"o":65.61,"t":"2025-05-14T04:00:00Z","v":92930,"vw":65.629348},{"c":65.54,"h":65.595,"l":64.745,"n":2699,"o":65,"t":"2025-05-15T04:00:00Z","v":72559,"vw":65.368534},{"c":65.74,"h":66.2957,"l":65.06,"n":2915,"o":65.06,"t":"2025-05-16T04:00:00Z","v":95476,"vw":65.793296},{"c":65.12,"h":65.22,"l":64.79,"n":2859,"o":64.9,"t":"2025-05-19T04:00:00Z","v":75562,"vw":65.070199},{"c":64.27,"h":65.33,"l":63.995,"n":2982,"o":65.33,"t":"2025-05-20T04:00:00Z","v":98210,"vw":64.532471},{"c":61.51,"h":63.62,"l":61.4,"n":4393,"o":63.62,"t":"2025-05-21T04:00:00Z","v":140263,"vw":61.97927},{"c":61.62,"h":61.88,"l":60.85,"n":3135,"o":61.09,"t":"2025-05-22T04:00:00Z","v":76480,"vw":61.402039},{"c":61.99,"h":62.19,"l":60.67,"n":4033,"o":60.77,"t":"2025-05-23T04:00:00Z","v":106589,"vw":61.80468},{"c":62.84,"h":63.159,"l":62.315,"n":4176,"o":62.84,"t":"2025-05-27T04:00:00Z","v":100675,"vw":62.845713},{"c":62.32,"h":63.6725,"l":61.97,"n":4663,"o":63.15,"t":"2025-05-28T04:00:00Z","v":176816,"vw":62.494122},{"c":63.23,"h":63.4361,"l":61.2788,"n":4737,"o":62.1,"t":"2025-05-29T04:00:00Z","v":170818,"vw":62.684484},{"c":64,"h":64.35,"l":62.96,"n":3356,"o":63.23,"t":"2025-05-30T04:00:00Z","v":98953,"vw":63.77592},{"c":63.31,"h":63.85,"l":62.25,"n":3658,"o":63.85,"t":"2025-06-02T04:00:00Z","v":145745,"vw":63.353409},{"c":63.44,"h":63.78,"l":62.4168,"n":3077,"o":63.11,"t":"2025-06-03T04:00:00Z","v":104874,"vw":63.427927},{"c":63.28,"h":63.85,"l":63.04,"n":2988,"o":63.85,"t":"2025-06-04T04:00:00Z","v":101975,"vw":63.274591},{"c":62.86,"h":63.52,"l":62.48,"n":3014,"o":62.92,"t":"2025-06-05T04:00:00Z","v":94005,"vw":62.979791},{"c":62.88,"h":63.7,"l":62.505,"n":3522,"o":63.14,"t":"2025-06-06T04:00:00Z","v":85270,"vw":62.915082},{"c":63.52,"h":63.92,"l":62.55,"n":5076,"o":63.11,"t":"2025-06-09T04:00:00Z","v":117830,"vw":63.577857},{"c":64.44,"h":64.75,"l":63.53,"n":2658,"o":63.89,"t":"2025-06-10T04:00:00Z","v":90771,"vw":64.317251},{"c":63.6,"h":64.39,"l":63.36,"n":2448,"o":64.14,"t":"2025-06-11T04:00:00Z","v":72806,"vw":63.659843},{"c":63.3,"h":64.04,"l":62.8232,"n":3079,"o":63.15,"t":"2025-06-12T04:00:00Z","v":75905,"vw":63.283572},{"c":62.34,"h":63.05,"l":62.09,"n":4638,"o":62.5,"t":"2025-06-13T04:00:00Z","v":141189,"vw":62.544943},{"c":63.01,"h":63.4499,"l":62.295,"n":3523,"o":62.99,"t":"2025-06-16T04:00:00Z","v":139327,"vw":62.910367},{"c":61.23,"h":62.96,"l":61.08,"n":3896,"o":62.96,"t":"2025-06-17T04:00:00Z","v":129310,"vw":61.630162},{"c":62.16,"h":62.37,"l":60.72,"n":3911,"o":60.75,"t":"2025-06-18T04:00:00Z","v":124410,"vw":62.110309},{"c":61.59,"h":63.23,"l":61.51,"n":3397,"o":62.62,"t":"2025-06-20T04:00:00Z","v":158544,"vw":61.73438},{"c":61.59,"h":62.36,"l":61.05,"n":3373,"o":61.1,"t":"2025-06-23T04:00:00Z","v":89519,"vw":61.67312},{"c":61.33,"h":62.07,"l":60.9501,"n":5141,"o":62.07,"t":"2025-06-24T04:00:00Z","v":159843,"vw":61.392145},{"c":60.79,"h":61.23,"l":60.34,"n":4034,"o":61.11,"t":"2025-06-25T04:00:00Z","v":124611,"vw":60.774743},{"c":61.08,"h":61.53,"l":60.73,"n":3781,"o":61.18,"t":"2025-06-26T04:00:00Z","v":189340,"vw":61.098828},{"c":60.95,"h":61.88,"l":60.7,"n":5603,"o":61.38,"t":"2025-06-27T04:00:00Z","v":506120,"vw":61.143483},{"c":60.56,"h":60.89,"l":59.56,"n":4557,"o":60.77,"t":"2025-06-30T04:00:00Z","v":168679,"vw":60.380967},{"c":61.29,"h":62.25,"l":60.35,"n":6105,"o":60.48,"t":"2025-07-01T04:00:00Z","v":297072,"vw":61.241278},{"c":61.63,"h":62.031,"l":60.69,"n":5170,"o":61.3,"t":"2025-07-02T04:00:00Z","v":251661,"vw":61.490626},{"c":62.05,"h":62.36,"l":61.225,"n":2709,"o":61.4,"t":"2025-07-03T04:00:00Z","v":118961,"vw":61.90689},{"c":60.57,"h":62.1174,"l":60.295,"n":4362,"o":61.36,"t":"2025-07-07T04:00:00Z","v":171130,"vw":60.759909},{"c":61.56,"h":62.5,"l":60.695,"n":4344,"o":60.76,"t":"2025-07-08T04:00:00Z","v":345919,"vw":61.464394},{"c":61.6,"h":62.15,"l":61.12,"n":3386,"o":61.75,"t":"2025-07-09T04:00:00Z","v":126082,"vw":61.65444},{"c":62.21,"h":62.96,"l":61.75,"n":4290,"o":61.76,"t":"2025-07-10T04:00:00Z","v":171539,"vw":62.432433},{"c":61.91,"h":61.95,"l":61.22,"n":3163,"o":61.79,"t":"2025-07-11T04:00:00Z","v":100991,"vw":61.721646},{"c":61.5,"h":62.185,"l":61.1,"n":3095,"o":61.94,"t":"2025-07-14T04:00:00Z","v":123220,"vw":61.495378},{"c":61.39,"h":62.31,"l":60.48,"n":5340,"o":61.88,"t":"2025-07-15T04:00:00Z","v":194111,"vw":61.303786},{"c":61.31,"h":62.08,"l":60.7,"n":4937,"o":61.75,"t":"2025-07-16T04:00:00Z","v":176084,"vw":61.428175},{"c":62.46,"h":62.73,"l":61.44,"n":4419,"o":61.44,"t":"2025-07-17T04:00:00Z","v":169825,"vw":62.248718},{"c":62.32,"h":62.96,"l":61.94,"n":3843,"o":62.96,"t":"2025-07-18T04:00:00Z","v":106096,"vw":62.285522},{"c":61.83,"h":62.92,"l":61.775,"n":3196,"o":62.5,"t":"2025-07-21T04:00:00Z","v":72133,"vw":62.173524},{"c":63.85,"h":63.85,"l":62.2,"n":4012,"o":62.2,"t":"2025-07-22T04:00:00Z","v":135818,"vw":63.519659},{"c":63.38,"h":64.38,"l":62.89,"n":4064,"o":64.32,"t":"2025-07-23T04:00:00Z","v":158738,"vw":63.404213},{"c":63.22,"h":63.6,"l":62.49,"n":3672,"o":63.35,"t":"2025-07-24T04:00:00Z","v":84497,"vw":63.119275},{"c":63.23,"h":63.6,"l":62.7218,"n":3448,"o":63.6,"t":"2025-07-25T04:00:00Z","v":107070,"vw":63.184447},{"c":62.3,"h":63.52,"l":62.12,"n":4272,"o":63.52,"t":"2025-07-28T04:00:00Z","v":97221,"vw":62.455706},{"c":61.85,"h":62.53,"l":61.24,"n":4747,"o":62.51,"t":"2025-07-29T04:00:00Z","v":155180,"vw":61.954172},{"c":58.74,"h":61.71,"l":58.48,"n":3514,"o":61.71,"t":"2025-07-30T04:00:00Z","v":128265,"vw":59.515005},{"c":57.86,"h":58.86,"l":57.71,"n":3924,"o":58.61,"t":"2025-07-31T04:00:00Z","v":130164,"vw":58.036492},{"c":57.11,"h":57.93,"l":56.36,"n":4511,"o":57.93,"t":"2025-08-01T04:00:00Z","v":140102,"vw":57.020695},{"c":56.81,"h":57.675,"l":56.73,"n":4353,"o":57.39,"t":"2025-08-04T04:00:00Z","v":139480,"vw":57.059595},{"c":57.43,"h":57.82,"l":56.47,"n":3822,"o":56.83,"t":"2025-08-05T04:00:00Z","v":131823,"vw":57.401712},{"c":56.72,"h":57.75,"l":56.62,"n":4297,"o":57.33,"t":"2025-08-06T04:00:00Z","v":141801,"vw":56.963722},{"c":58.44,"h":58.44,"l":56.32,"n":4331,"o":57.39,"t":"2025-08-07T04:00:00Z","v":148986,"vw":57.916156},{"c":56.96,"h":58.6,"l":56.69,"n":5140,"o":58.45,"t":"2025-08-08T04:00:00Z","v":149580,"vw":57.346032},{"c":57.36,"h":57.36,"l":56.49,"n":3756,"o":56.59,"t":"2025-08-11T04:00:00Z","v":135116,"vw":57.128248},{"c":57.99,"h":58.75,"l":57.49,"n":3517,"o":57.49,"t":"2025-08-12T04:00:00Z","v":111871,"vw":58.144155},{"c":59.05,"h":59.135,"l":57.89,"n":3493,"o":58.03,"t":"2025-08-13T04:00:00Z","v":94987,"vw":58.765563},{"c":58.29,"h":58.63,"l":58.04,"n":3342,"o":58.34,"t":"2025-08-14T04:00:00Z","v":79393,"vw":58.317599},{"c":57.75,"h":58.975,"l":57.72,"n":3421,"o":58.41,"t":"2025-08-15T04:00:00Z","v":116121,"vw":58.088891},{"c":57.93,"h":58.3829,"l":57.49,"n":3924,"o":57.49,"t":"2025-08-18T04:00:00Z","v":104580,"vw":57.960188},{"c":59.05,"h":59.55,"l":58.015,"n":3909,"o":58.1,"t":"2025-08-19T04:00:00Z","v":99829,"vw":59.01778},{"c":57.28,"h":59.14,"l":57.22,"n":3869,"o":58.97,"t":"2025-08-20T04:00:00Z","v":114459,"vw":57.70492},{"c":56.85,"h":57.26,"l":56.605,"n":2896,"o":56.83,"t":"2025-08-21T04:00:00Z","v":88665,"vw":56.970133},{"c":59,"h":59.395,"l":57.21,"n":4029,"o":57.21,"t":"2025-08-22T04:00:00Z","v":110858,"vw":58.901348},{"c":57.35,"h":58.82,"l":57.13,"n":3945,"o":58.75,"t":"2025-08-25T04:00:00Z","v":94138,"vw":57.648367},{"c":57.06,"h":57.69,"l":56.56,"n":4171,"o":57.41,"t":"2025-08-26T04:00:00Z","v":111732,"vw":57.009356},{"c":57.45,"h":57.79,"l":56.91,"n":3586,"o":56.91,"t":"2025-08-27T04:00:00Z","v":100939,"vw":57.411397},{"c":56.67,"h":57.785,"l":56.38,"n":4662,"o":57.6,"t":"2025-08-28T04:00:00Z","v":133094,"vw":56.709272},{"c":57.55,"h":57.58,"l":56.25,"n":4278,"o":56.51,"t":"2025-08-29T04:00:00Z","v":127494,"vw":57.066094},{"c":57.09,"h":57.43,"l":56.51,"n":4467,"o":57.18,"t":"2025-09-02T04:00:00Z","v":125511,"vw":56.988218},{"c":57.12,"h":57.34,"l":56.68,"n":4260,"o":57.02,"t":"2025-09-03T04:00:00Z","v":104402,"vw":57.068357},{"c":58.27,"h":58.39,"l":57.26,"n":6011,"o":57.26,"t":"2025-09-04T04:00:00Z","v":129765,"vw":57.939891},{"c":59.52,"h":60,"l":58.22,"n":7408,"o":58.29,"t":"2025-09-05T04:00:00Z","v":273989,"vw":59.306988},{"c":57.88,"h":59.95,"l":57.27,"n":7326,"o":59.6,"t":"2025-09-08T04:00:00Z","v":256603,"vw":58.274129},{"c":58.34,"h":58.54,"l":57.5315,"n":5559,"o":58,"t":"2025-09-09T04:00:00Z","v":139210,"vw":58.156872},{"c":57.73,"h":58.8072,"l":57.381,"n":5291,"o":58.37,"t":"2025-09-10T04:00:00Z","v":135276,"vw":57.819021},{"c":58.64,"h":58.89,"l":57.7,"n":4810,"o":57.7,"t":"2025-09-11T04:00:00Z","v":118717,"vw":58.619345},{"c":57.52,"h":58.6,"l":57.495,"n":4662,"o":58.25,"t":"2025-09-12T04:00:00Z","v":125632,"vw":57.686649},{"c":56.33,"h":58.0345,"l":56.065,"n":7768,"o":57.53,"t":"2025-09-15T04:00:00Z","v":266939,"vw":56.725108},{"c":56.7,"h":56.95,"l":56.2,"n":6153,"o":56.5,"t":"2025-09-16T04:00:00Z","v":296453,"vw":56.665904},{"c":55.87,"h":58.15,"l":55.84,"n":7308,"o":56.92,"t":"2025-09-17T04:00:00Z","v":214748,"vw":56.871293},{"c":56.5,"h":57.355,"l":56.14,"n":6004,"o":56.28,"t":"2025-09-18T04:00:00Z","v":200506,"vw":56.723439},{"c":56.32,"h":56.63,"l":55.87,"n":6303,"o":56.63,"t":"2025-09-19T04:00:00Z","v":333660,"vw":56.270382},{"c":56.26,"h":56.375,"l":55.3501,"n":4655,"o":56.32,"t":"2025-09-22T04:00:00Z","v":164387,"vw":56.088462},{"c":57.68,"h":58.0201,"l":56.53,"n":7519,"o":56.53,"t":"2025-09-23T04:00:00Z","v":216364,"vw":57.592784},{"c":57.3,"h":57.7,"l":57.035,"n":5507,"o":57.62,"t":"2025-09-24T04:00:00Z","v":140428,"vw":57.315019},{"c":57.26,"h":57.26,"l":56.34,"n":4889,"o":56.69,"t":"2025-09-25T04:00:00Z","v":153810,"vw":56.947032},{"c":57.28,"h":58.36,"l":57.22,"n":5622,"o":57.47,"t":"2025-09-26T04:00:00Z","v":154322,"vw":57.634347},{"c":57.58,"h":57.7,"l":57.01,"n":4750,"o":57.67,"t":"2025-09-29T04:00:00Z","v":97210,"vw":57.54276},{"c":57.07,"h":57.72,"l":56.6,"n":4371,"o":57.39,"t":"2025-09-30T04:00:00Z","v":132236,"vw":57.028241},{"c":56.98,"h":57.49,"l":56.71,"n":5522,"o":57.08,"t":"2025-10-01T04:00:00Z","v":141579,"vw":57.093293},{"c":57.43,"h":57.73,"l":56.97,"n":5730,"o":56.98,"t":"2025-10-02T04:00:00Z","v":149451,"vw":57.431361},{"c":56.99,"h":58.07,"l":56.95,"n":4480,"o":57.69,"t":"2025-10-03T04:00:00Z","v":129148,"vw":57.204792},{"c":56.38,"h":57.255,"l":56.1,"n":6611,"o":57.04,"t":"2025-10-06T04:00:00Z","v":176164,"vw":56.412434},{"c":55.04,"h":56.8027,"l":55.03,"n":5635,"o":56.51,"t":"2025-10-07T04:00:00Z","v":149260,"vw":55.228125},{"c":55.69,"h":56.24,"l":54.58,"n":5304,"o":55.07,"t":"2025-10-08T04:00:00Z","v":157685,"vw":55.709966},{"c":55.54,"h":56.085,"l":55.29,"n":6250,"o":55.55,"t":"2025-10-09T04:00:00Z","v":172252,"vw":55.592658},{"c":54.32,"h":55.98,"l":54.28,"n":7183,"o":55.7,"t":"2025-10-10T04:00:00Z","v":159774,"vw":54.628022},{"c":55.72,"h":55.82,"l":54.4978,"n":4658,"o":54.86,"t":"2025-10-13T04:00:00Z","v":122797,"vw":55.460502},{"c":55.92,"h":56.24,"l":55.42,"n":4584,"o":55.42,"t":"2025-10-14T04:00:00Z","v":110474,"vw":55.88321},{"c":55.55,"h":56.44,"l":55.28,"n":3439,"o":56.11,"t":"2025-10-15T04:00:00Z","v":79439,"vw":55.640775},{"c":55.92,"h":56.44,"l":55.36,"n":5830,"o":55.84,"t":"2025-10-16T04:00:00Z","v":188383,"vw":55.974134},{"c":55.48,"h":56.1,"l":54.7,"n":4178,"o":55.59,"t":"2025-10-17T04:00:00Z","v":108184,"vw":55.382851},{"c":55.65,"h":56.3,"l":55.638,"n":4421,"o":55.68,"t":"2025-10-20T04:00:00Z","v":102960,"vw":55.73875},{"c":56.21,"h":56.62,"l":55.56,"n":3916,"o":55.56,"t":"2025-10-21T04:00:00Z","v":103822,"vw":56.25433},{"c":55.67,"h":56.615,"l":55.5,"n":4249,"o":55.97,"t":"2025-10-22T04:00:00Z","v":86161,"vw":55.928565},{"c":55.33,"h":56.22,"l":54.82,"n":5590,"o":55.94,"t":"2025-10-23T04:00:00Z","v":149396,"vw":55.205552},{"c":55.57,"h":56.01,"l":55.075,"n":4543,"o":55.47,"t":"2025-10-24T04:00:00Z","v":89417,"vw":55.528242},{"c":55.24,"h":55.93,"l":55.0218,"n":4380,"o":55.93,"t":"2025-10-27T04:00:00Z","v":79201,"vw":55.288866},{"c":54.78,"h":55.49,"l":54.59,"n":5028,"o":55.07,"t":"2025-10-28T04:00:00Z","v":99506,"vw":54.897074},{"c":53.38,"h":54.6299,"l":53.19,"n":5436,"o":54.5,"t":"2025-10-29T04:00:00Z","v":119156,"vw":53.620845},{"c":52.6,"h":53.6336,"l":52.44,"n":5507,"o":53.28,"t":"2025-10-30T04:00:00Z","v":141397,"vw":53.005576},{"c":53.16,"h":53.22,"l":52,"n":5260,"o":52.36,"t":"2025-10-31T04:00:00Z","v":134704,"vw":52.810511},{"c":53.05,"h":53.34,"l":52.65,"n":5041,"o":53.25,"t":"2025-11-03T05:00:00Z","v":179753,"vw":53.003193},{"c":53.58,"h":53.729,"l":52.47,"n":5105,"o":52.95,"t":"2025-11-04T05:00:00Z","v":120114,"vw":53.325237},{"c":53.4,"h":54.2705,"l":53.21,"n":6002,"o":54.06,"t":"2025-11-05T05:00:00Z","v":152510,"vw":53.590801},{"c":53.1,"h":55.12,"l":52.34,"n":6082,"o":53.33,"t":"2025-11-06T05:00:00Z","v":145498,"vw":53.243771},{"c":53.12,"h":53.7,"l":52.47,"n":4831,"o":53.12,"t":"2025-11-07T05:00:00Z","v":146219,"vw":53.222772},{"c":52.46,"h":53.14,"l":51.99,"n":6423,"o":53.12,"t":"2025-11-10T05:00:00Z","v":163206,"vw":52.335721},{"c":52.55,"h":53.1,"l":52.21,"n":4928,"o":52.67,"t":"2025-11-11T05:00:00Z","v":143507,"vw":52.664075},{"c":52.59,"h":53.142,"l":52.455,"n":5748,"o":52.91,"t":"2025-11-12T05:00:00Z","v":164317,"vw":52.749851},{"c":51.19,"h":52.91,"l":51.15,"n":5166,"o":52.23,"t":"2025-11-13T05:00:00Z","v":148622,"vw":51.809264},{"c":51.53,"h":51.835,"l":50.49,"n":5581,"o":51.14,"t":"2025-11-14T05:00:00Z","v":141846,"vw":51.420857},{"c":49.18,"h":51.33,"l":49.02,"n":6569,"o":51.33,"t":"2025-11-17T05:00:00Z","v":296575,"vw":49.735959},{"c":48.76,"h":49.64,"l":48.6,"n":8839,"o":49.14,"t":"2025-11-18T05:00:00Z","v":335278,"vw":48.913131},{"c":49.38,"h":49.64,"l":48.475,"n":6957,"o":48.64,"t":"2025-11-19T05:00:00Z","v":218657,"vw":49.206368},{"c":49.21,"h":50.21,"l":49.12,"n":5996,"o":49.65,"t":"2025-11-20T05:00:00Z","v":169334,"vw":49.384695},{"c":50.58,"h":50.76,"l":49.275,"n":6655,"o":49.44,"t":"2025-11-21T05:00:00Z","v":202248,"vw":50.364724},{"c":50.51,"h":50.845,"l":49.86,"n":7677,"o":50.2,"t":"2025-11-24T05:00:00Z","v":464823,"vw":50.506331},{"c":51.73,"h":52.045,"l":50.83,"n":5174,"o":50.83,"t":"2025-11-25T05:00:00Z","v":168922,"vw":51.735071},{"c":52.27,"h":52.64,"l":51.47,"n":5038,"o":51.47,"t":"2025-11-26T05:00:00Z","v":149477,"vw":52.215253},{"c":52.65,"h":52.87,"l":52.04,"n":2816,"o":52.11,"t":"2025-11-28T05:00:00Z","v":92091,"vw":52.583759},{"c":52.96,"h":53.51,"l":52.18,"n":6005,"o":52.18,"t":"2025-12-01T05:00:00Z","v":170293,"vw":53.120036},{"c":53.3,"h":53.45,"l":52.2,"n":5220,"o":53,"t":"2025-12-02T05:00:00Z","v":121901,"vw":53.09531},{"c":53.89,"h":54.385,"l":53.35,"n":5124,"o":53.35,"t":"2025-12-03T05:00:00Z","v":181320,"vw":53.805312},{"c":52.88,"h":54.37,"l":52.71,"n":5684,"o":53.97,"t":"2025-12-04T05:00:00Z","v":188557,"vw":53.255134},{"c":52.46,"h":53.55,"l":52.44,"n":6457,"o":52.88,"t":"2025-12-05T05:00:00Z","v":204093,"vw":52.753026},{"c":52.4,"h":53.13,"l":52.16,"n":6072,"o":52.49,"t":"2025-12-08T05:00:00Z","v":252003,"vw":52.469143},{"c":50.88,"h":52.501,"l":50.83,"n":4698,"o":52.3,"t":"2025-12-09T05:00:00Z","v":128941,"vw":51.419785},{"c":54.4,"h":54.46,"l":51.12,"n":6255,"o":51.12,"t":"2025-12-10T05:00:00Z","v":257067,"vw":53.612118},{"c":54.56,"h":55.43,"l":54.12,"n":4784,"o":54.24,"t":"2025-12-11T05:00:00Z","v":172846,"vw":54.515976},{"c":53.42,"h":54.88,"l":53.36,"n":4481,"o":54.88,"t":"2025-12-12T05:00:00Z","v":117746,"vw":53.699516},{"c":52.86,"h":53.42,"l":52.02,"n":4527,"o":53.42,"t":"2025-12-15T05:00:00Z","v":134500,"vw":52.671971},{"c":52.38,"h":53.2,"l":51.82,"n":4371,"o":53,"t":"2025-12-16T05:00:00Z","v":179669,"vw":52.325541},{"c":52.31,"h":53.2599,"l":52.0637,"n":4216,"o":52.27,"t":"2025-12-17T05:00:00Z","v":117590,"vw":52.366692},{"c":52.05,"h":52.83,"l":51.52,"n":4753,"o":52.6,"t":"2025-12-18T05:00:00Z","v":159117,"vw":52.079898},{"c":51.65,"h":52.06,"l":51.185,"n":4840,"o":51.92,"t":"2025-12-19T05:00:00Z","v":206194,"vw":51.642387},{"c":51.66,"h":52.32,"l":51.15,"n":5024,"o":51.64,"t":"2025-12-22T05:00:00Z","v":179784,"vw":51.789539},{"c":51.21,"h":51.56,"l":51.05,"n":4571,"o":51.48,"t":"2025-12-23T05:00:00Z","v":135934,"vw":51.287628},{"c":51.3,"h":51.465,"l":50.7801,"n":3035,"o":51.15,"t":"2025-12-24T05:00:00Z","v":126955,"vw":51.183439},{"c":51.36,"h":51.805,"l":51.01,"n":3747,"o":51.01,"t":"2025-12-26T05:00:00Z","v":156952,"vw":51.39379},{"c":50.53,"h":51.62,"l":50.46,"n":5986,"o":51.25,"t":"2025-12-29T05:00:00Z","v":256653,"vw":50.776242},{"c":50.87,"h":51.06,"l":50.45,"n":4165,"o":50.45,"t":"2025-12-30T05:00:00Z","v":183955,"vw":50.828834},{"c":50.41,"h":51.07,"l":50.41,"n":3394,"o":50.71,"t":"2025-12-31T05:00:00Z","v":175697,"vw":50.618785},{"c":50.55,"h":51.1,"l":50.11,"n":5404,"o":50.55,"t":"2026-01-02T05:00:00Z","v":185753,"vw":50.636255},{"c":53.02,"h":53.395,"l":50.0801,"n":5688,"o":50.37,"t":"2026-01-05T05:00:00Z","v":271094,"vw":52.838965},{"c":53.37,"h":53.615,"l":52.6717,"n":5016,"o":52.86,"t":"2026-01-06T05:00:00Z","v":171928,"vw":53.261293},{"c":53.05,"h":53.565,"l":52.49,"n":5313,"o":53.38,"t":"2026-01-07T05:00:00Z","v":133548,"vw":53.03182},{"c":54.3,"h":54.555,"l":52.435,"n":5391,"o":52.6,"t":"2026-01-08T05:00:00Z","v":139344,"vw":54.203199},{"c":54.8,"h":54.99,"l":54,"n":5545,"o":54.44,"t":"2026-01-09T05:00:00Z","v":130716,"vw":54.614292},{"c":55.19,"h":55.45,"l":54.11,"n":5726,"o":54.56,"t":"2026-01-12T05:00:00Z","v":155249,"vw":55.124778},{"c":55.82,"h":56.065,"l":54.71,"n":5537,"o":55.18,"t":"2026-01-13T05:00:00Z","v":179599,"vw":55.55467},{"c":56.54,"h":56.94,"l":55.21,"n":6933,"o":55.66,"t":"2026-01-14T05:00:00Z","v":201619,"vw":56.466492},{"c":57.33,"h":57.96,"l":56.55,"n":4551,"o":56.55,"t":"2026-01-15T05:00:00Z","v":133779,"vw":57.296809},{"c":57.53,"h":57.64,"l":57.1,"n":6242,"o":57.29,"t":"2026-01-16T05:00:00Z","v":161509,"vw":57.439903},{"c":56.11,"h":57.15,"l":55.91,"n":6525,"o":56.81,"t":"2026-01-20T05:00:00Z","v":172860,"vw":56.429143},{"c":58.37,"h":58.37,"l":56.58,"n":5790,"o":56.58,"t":"2026-01-21T05:00:00Z","v":171807,"vw":57.807219},{"c":58.68,"h":59.59,"l":58.05,"n":5633,"o":58.68,"t":"2026-01-22T05:00:00Z","v":144035,"vw":58.960461},{"c":58.27,"h":58.7316,"l":57.86,"n":4252,"o":58.69,"t":"2026-01-23T05:00:00Z","v":113833,"vw":58.312202},{"c":57.53,"h":58.3,"l":56.78,"n":4694,"o":58.12,"t":"2026-01-26T05:00:00Z","v":167068,"vw":57.509492},{"c":56.78,"h":57.6,"l":56.47,"n":4567,"o":57.6,"t":"2026-01-27T05:00:00Z","v":160889,"vw":56.918367},{"c":56.17,"h":56.88,"l":56.08,"n":5212,"o":56.84,"t":"2026-01-28T05:00:00Z","v":200773,"vw":56.399163},{"c":57.26,"h":57.35,"l":56.01,"n":5048,"o":56.33,"t":"2026-01-29T05:00:00Z","v":205988,"vw":57.005588},{"c":56.55,"h":57.07,"l":55.79,"n":5922,"o":56.56,"t":"2026-01-30T05:00:00Z","v":174491,"vw":56.42931},{"c":57.21,"h":57.5751,"l":56,"n":6216,"o":56.26,"t":"2026-02-02T05:00:00Z","v":263458,"vw":57.127934},{"c":57.53,"h":58.95,"l":56.89,"n":6548,"o":57,"t":"2026-02-03T05:00:00Z","v":245684,"vw":57.726141},{"c":59.04,"h":59.76,"l":58.03,"n":7437,"o":58.03,"t":"2026-02-04T05:00:00Z","v":251939,"vw":58.93999},{"c":50.35,"h":57.19,"l":50.18,"n":9710,"o":54.58,"t":"2026-02-05T05:00:00Z","v":300430,"vw":51.365496},{"c":49.92,"h":52.015,"l":49.43,"n":9496,"o":51.09,"t":"2026-02-06T05:00:00Z","v":348333,"vw":50.076943},{"c":48.81,"h":50.21,"l":48.49,"n":8575,"o":49.7,"t":"2026-02-09T05:00:00Z","v":273459,"vw":48.813545},{"c":50.23,"h":50.82,"l":49.19,"n":6611,"o":49.19,"t":"2026-02-10T05:00:00Z","v":248381,"vw":50.152956},{"c":49.52,"h":51.2499,"l":49.275,"n":6809,"o":50.71,"t":"2026-02-11T05:00:00Z","v":175171,"vw":49.771687},{"c":48.77,"h":50.05,"l":47.84,"n":6375,"o":50.05,"t":"2026-02-12T05:00:00Z","v":184809,"vw":48.632755},{"c":49.69,"h":50,"l":48.36,"n":7745,"o":48.74,"t":"2026-02-13T05:00:00Z","v":161147,"vw":49.586115},{"c":50.25,"h":50.58,"l":49.31,"n":7817,"o":49.67,"t":"2026-02-17T05:00:00Z","v":176607,"vw":50.181265},{"c":51.58,"h":51.74,"l":50,"n":8284,"o":50.68,"t":"2026-02-18T05:00:00Z","v":175462,"vw":51.433972},{"c":51.52,"h":51.6,"l":50.77,"n":5460,"o":51.1,"t":"2026-02-19T05:00:00Z","v":136310,"vw":51.339923},{"c":51.77,"h":52.27,"l":51.07,"n":4731,"o":51.18,"t":"2026-02-20T05:00:00Z","v":133034,"vw":51.701928},{"c":50.39,"h":51.48,"l":49.92,"n":7521,"o":51.03,"t":"2026-02-23T05:00:00Z","v":205958,"vw":50.582682},{"c":51.08,"h":51.69,"l":50.35,"n":6964,"o":50.4,"t":"2026-02-24T05:00:00Z","v":208837,"vw":51.171377},{"c":50.22,"h":51.37,"l":49.51,"n":6848,"o":51.37,"t":"2026-02-25T05:00:00Z","v":252179,"vw":50.09691},{"c":50.52,"h":51.07,"l":49.615,"n":6862,"o":50.6,"t":"2026-02-26T05:00:00Z","v":196865,"vw":50.456885},{"c":50.66,"h":50.75,"l":49.48,"n":5232,"o":50.25,"t":"2026-02-27T05:00:00Z","v":123442,"vw":50.493131},{"c":52.23,"h":52.23,"l":49.5,"n":4748,"o":49.75,"t":"2026-03-02T05:00:00Z","v":154558,"vw":51.736126},{"c":51.1,"h":51.94,"l":50.23,"n":5923,"o":51.36,"t":"2026-03-03T05:00:00Z","v":121085,"vw":51.255898},{"c":50.98,"h":51.69,"l":50.83,"n":6013,"o":51.69,"t":"2026-03-04T05:00:00Z","v":121829,"vw":51.04325},{"c":50.95,"h":51.015,"l":50.33,"n":5915,"o":50.73,"t":"2026-03-05T05:00:00Z","v":214711,"vw":50.839338},{"c":49.84,"h":50.18,"l":49.17,"n":8386,"o":50.11,"t":"2026-03-06T05:00:00Z","v":221874,"vw":49.818401},{"c":48.49,"h":49.275,"l":47.82,"n":10020,"o":49.09,"t":"2026-03-09T04:00:00Z","v":250086,"vw":48.376186},{"c":47.87,"h":48.715,"l":47.74,"n":7415,"o":48.49,"t":"2026-03-10T04:00:00Z","v":199673,"vw":48.12157},{"c":47.4,"h":48.39,"l":47.26,"n":6988,"o":48.03,"t":"2026-03-11T04:00:00Z","v":155833,"vw":47.65824},{"c":45.52,"h":47.47,"l":45.17,"n":10617,"o":47,"t":"2026-03-12T04:00:00Z","v":419931,"vw":45.92611},{"c":45.87,"h":46.165,"l":45.37,"n":8503,"o":45.8,"t":"2026-03-13T04:00:00Z","v":264074,"vw":45.787982},{"c":45.49,"h":46.8,"l":45.25,"n":8764,"o":46.8,"t":"2026-03-16T04:00:00Z","v":193179,"vw":45.781535},{"c":45.55,"h":46.72,"l":45.53,"n":10624,"o":46.21,"t":"2026-03-17T04:00:00Z","v":393399,"vw":46.020786},{"c":43.93,"h":45.51,"l":43.93,"n":8076,"o":45.2,"t":"2026-03-18T04:00:00Z","v":287807,"vw":44.438166},{"c":42.83,"h":43.585,"l":42.42,"n":12179,"o":43.49,"t":"2026-03-19T04:00:00Z","v":378397,"vw":42.901622},{"c":42.19,"h":42.94,"l":41.945,"n":11497,"o":42.72,"t":"2026-03-20T04:00:00Z","v":412345,"vw":42.36858},{"c":44.66,"h":44.905,"l":43.2,"n":7093,"o":43.46,"t":"2026-03-23T04:00:00Z","v":263188,"vw":44.269168},{"c":44.54,"h":45.65,"l":44.03,"n":10326,"o":44.03,"t":"2026-03-24T04:00:00Z","v":207229,"vw":44.848972},{"c":45.67,"h":45.98,"l":44.8,"n":8519,"o":45.24,"t":"2026-03-25T04:00:00Z","v":183463,"vw":45.632001},{"c":45.52,"h":45.9875,"l":44.92,"n":6009,"o":45.39,"t":"2026-03-26T04:00:00Z","v":279566,"vw":45.378257},{"c":45.69,"h":46.26,"l":44.96,"n":10028,"o":45.14,"t":"2026-03-27T04:00:00Z","v":320332,"vw":45.525424},{"c":46.27,"h":46.93,"l":45.71,"n":7942,"o":46.46,"t":"2026-03-30T04:00:00Z","v":262725,"vw":46.354038},{"c":47.78,"h":48.26,"l":46.321,"n":8043,"o":46.94,"t":"2026-03-31T04:00:00Z","v":246522,"vw":47.509186},{"c":47.12,"h":48.47,"l":47.12,"n":6870,"o":47.79,"t":"2026-04-01T04:00:00Z","v":195186,"vw":47.465119},{"c":47.29,"h":47.53,"l":46.27,"n":9039,"o":46.8,"t":"2026-04-02T04:00:00Z","v":288069,"vw":47.209956},{"c":48.64,"h":48.68,"l":46.93,"n":10123,"o":47,"t":"2026-04-06T04:00:00Z","v":334360,"vw":48.192961},{"c":48.76,"h":49.58,"l":48.21,"n":7349,"o":48.43,"t":"2026-04-07T04:00:00Z","v":187524,"vw":48.909952},{"c":50.18,"h":50.6922,"l":49.62,"n":7308,"o":49.98,"t":"2026-04-08T04:00:00Z","v":155781,"vw":50.157017},{"c":50.26,"h":50.75,"l":49.87,"n":6738,"o":50.21,"t":"2026-04-09T04:00:00Z","v":193497,"vw":50.268565},{"c":51.21,"h":51.22,"l":50.1419,"n":6726,"o":50.54,"t":"2026-04-10T04:00:00Z","v":160696,"vw":50.983885},{"c":52.65,"h":52.73,"l":50.505,"n":7690,"o":50.9,"t":"2026-04-13T04:00:00Z","v":588913,"vw":51.959233},{"c":51.84,"h":52.96,"l":51.75,"n":6066,"o":52.51,"t":"2026-04-14T04:00:00Z","v":277070,"vw":52.047346},{"c":51.22,"h":52.035,"l":50.75,"n":5262,"o":52.035,"t":"2026-04-15T04:00:00Z","v":202127,"vw":51.18775},{"c":51.67,"h":52.29,"l":50.5,"n":4588,"o":51.16,"t":"2026-04-16T04:00:00Z","v":149617,"vw":51.802857},{"c":52.63,"h":53.195,"l":52.06,"n":6900,"o":52.06,"t":"2026-04-17T04:00:00Z","v":142237,"vw":52.7757},{"c":53.37,"h":53.86,"l":52.635,"n":5293,"o":52.67,"t":"2026-04-20T04:00:00Z","v":262000,"vw":53.361141},{"c":53.55,"h":54.135,"l":52.825,"n":7351,"o":53.67,"t":"2026-04-21T04:00:00Z","v":204094,"vw":53.478872},{"c":53.25,"h":54.36,"l":52.9454,"n":6601,"o":53.9,"t":"2026-04-22T04:00:00Z","v":229532,"vw":53.296274},{"c":53.29,"h":54.025,"l":53.1,"n":7542,"o":53.36,"t":"2026-04-23T04:00:00Z","v":242682,"vw":53.410105},{"c":52.59,"h":53.2,"l":52.28,"n":6264,"o":53.2,"t":"2026-04-24T04:00:00Z","v":163692,"vw":52.56458},{"c":52.58,"h":53.09,"l":52.38,"n":6541,"o":52.38,"t":"2026-04-27T04:00:00Z","v":214810,"vw":52.761302},{"c":52.6,"h":53.205,"l":52.1525,"n":6497,"o":52.97,"t":"2026-04-28T04:00:00Z","v":174908,"vw":52.533414},{"c":50.71,"h":52.62,"l":50.07,"n":8119,"o":52.42,"t":"2026-04-29T04:00:00Z","v":255749,"vw":50.775076},{"c":51.36,"h":51.51,"l":50.32,"n":7340,"o":50.94,"t":"2026-04-30T04:00:00Z","v":265717,"vw":51.320114},{"c":51.6,"h":52.02,"l":51.12,"n":7122,"o":51.72,"t":"2026-05-01T04:00:00Z","v":176611,"vw":51.540341},{"c":50.39,"h":51.39,"l":49.94,"n":6459,"o":51.32,"t":"2026-05-04T04:00:00Z","v":165647,"vw":50.384909},{"c":51.17,"h":51.52,"l":50.36,"n":6627,"o":50.36,"t":"2026-05-05T04:00:00Z","v":204010,"vw":51.228817},{"c":52.1,"h":52.82,"l":51.94,"n":7020,"o":51.94,"t":"2026-05-06T04:00:00Z","v":187556,"vw":52.265319},{"c":52.12,"h":52.48,"l":51.59,"n":6629,"o":52.09,"t":"2026-05-07T04:00:00Z","v":182032,"vw":52.109168},{"c":52.82,"h":53.31,"l":52.255,"n":5955,"o":52.71,"t":"2026-05-08T04:00:00Z","v":177105,"vw":52.826057},{"c":51.94,"h":52.97,"l":51.89,"n":6991,"o":52.41,"t":"2026-05-11T04:00:00Z","v":184411,"vw":52.212841},{"c":50.7,"h":51.96,"l":50.61,"n":7419,"o":51.83,"t":"2026-05-12T04:00:00Z","v":167553,"vw":50.980434},{"c":49.55,"h":50.77,"l":49.22,"n":8262,"o":50.77,"t":"2026-05-13T04:00:00Z","v":189422,"vw":49.734775},{"c":49.67,"h":50.3,"l":49.17,"n":6886,"o":49.45,"t":"2026-05-14T04:00:00Z","v":212664,"vw":49.871045},{"c":48.67,"h":49.46,"l":48.465,"n":6269,"o":49.45,"t":"2026-05-15T04:00:00Z","v":199227,"vw":48.83462},{"c":49.3,"h":49.73,"l":48.37,"n":5940,"o":48.86,"t":"2026-05-18T04:00:00Z","v":192729,"vw":49.189607},{"c":48.96,"h":49.4,"l":48.21,"n":5076,"o":49.37,"t":"2026-05-19T04:00:00Z","v":163527,"vw":48.894008},{"c":50.27,"h":50.29,"l":48.715,"n":6397,"o":48.86,"t":"2026-05-20T04:00:00Z","v":218157,"vw":50.048522},{"c":51.2,"h":51.23,"l":49.375,"n":5672,"o":49.94,"t":"2026-05-21T04:00:00Z","v":190564,"vw":50.664847},{"c":51.55,"h":51.81,"l":50.9801,"n":5379,"o":51.19,"t":"2026-05-22T04:00:00Z","v":180685,"vw":51.492826},{"c":51.1,"h":51.86,"l":50.825,"n":7297,"o":51.03,"t":"2026-05-26T04:00:00Z","v":209038,"vw":51.134201},{"c":52.04,"h":52.2,"l":50.48,"n":7898,"o":50.8,"t":"2026-05-27T04:00:00Z","v":239433,"vw":51.789649},{"c":59.05,"h":59.15,"l":51.65,"n":18657,"o":52.77,"t":"2026-05-28T04:00:00Z","v":793471,"vw":57.257959},{"c":57.89,"h":58.53,"l":56.76,"n":10600,"o":58.53,"t":"2026-05-29T04:00:00Z","v":382055,"vw":57.821119},{"c":56.66,"h":57.68,"l":55.685,"n":12052,"o":57.68,"t":"2026-06-01T04:00:00Z","v":350799,"vw":56.535517},{"c":56.25,"h":57.12,"l":55.55,"n":11006,"o":56.21,"t":"2026-06-02T04:00:00Z","v":323410,"vw":56.30643},{"c":55.06,"h":56.065,"l":54.84,"n":7385,"o":55.54,"t":"2026-06-03T04:00:00Z","v":218651,"vw":55.282339},{"c":56.44,"h":56.51,"l":54.94,"n":8124,"o":55.96,"t":"2026-06-04T04:00:00Z","v":197180,"vw":55.989426},{"c":57.55,"h":58.05,"l":56.39,"n":9164,"o":56.39,"t":"2026-06-05T04:00:00Z","v":254406,"vw":57.466499},{"c":59.53,"h":59.98,"l":57.71,"n":11073,"o":57.76,"t":"2026-06-08T04:00:00Z","v":376751,"vw":59.589871},{"c":61.76,"h":62.11,"l":59.83,"n":12422,"o":59.83,"t":"2026-06-09T04:00:00Z","v":423124,"vw":61.368464},{"c":61.15,"h":61.9965,"l":60.66,"n":7574,"o":61.59,"t":"2026-06-10T04:00:00Z","v":219510,"vw":61.259341},{"c":62.03,"h":62.33,"l":60.94,"n":10928,"o":61.37,"t":"2026-06-11T04:00:00Z","v":379815,"vw":61.781718},{"c":62.38,"h":62.8567,"l":61.45,"n":7210,"o":62.36,"t":"2026-06-12T04:00:00Z","v":264256,"vw":62.151363},{"c":62.08,"h":63.255,"l":61.97,"n":7692,"o":62.93,"t":"2026-06-15T04:00:00Z","v":298317,"vw":62.389129},{"c":62.35,"h":63.34,"l":62.2807,"n":7907,"o":62.57,"t":"2026-06-16T04:00:00Z","v":296805,"vw":62.649253},{"c":61.27,"h":63.075,"l":60.89,"n":8693,"o":61.72,"t":"2026-06-17T04:00:00Z","v":338457,"vw":61.917323},{"c":62.23,"h":62.635,"l":61.5,"n":7461,"o":61.79,"t":"2026-06-18T04:00:00Z","v":383488,"vw":62.117305},{"c":62.38,"h":63.33,"l":61.7,"n":8999,"o":61.7,"t":"2026-06-22T04:00:00Z","v":286427,"vw":62.613144},{"c":62.77,"h":63.83,"l":62.01,"n":7056,"o":62.49,"t":"2026-06-23T04:00:00Z","v":235385,"vw":62.778527},{"c":64.09,"h":64.35,"l":62.995,"n":8125,"o":63.03,"t":"2026-06-24T04:00:00Z","v":282256,"vw":63.909905},{"c":66.02,"h":66.02,"l":64.21,"n":7171,"o":64.21,"t":"2026-06-25T04:00:00Z","v":276631,"vw":65.545551},{"c":67.05,"h":67.05,"l":65.38,"n":8575,"o":65.38,"t":"2026-06-26T04:00:00Z","v":461339,"vw":66.686107},{"c":66.99,"h":67.34,"l":65.86,"n":8213,"o":66.54,"t":"2026-06-29T04:00:00Z","v":238896,"vw":66.917086},{"c":65.44,"h":66.68,"l":65.295,"n":7058,"o":66.63,"t":"2026-06-30T04:00:00Z","v":181625,"vw":65.590315},{"c":66.46,"h":66.78,"l":64.98,"n":8063,"o":65.04,"t":"2026-07-01T04:00:00Z","v":219731,"vw":66.267967},{"c":67.58,"h":67.65,"l":66.48,"n":7377,"o":67,"t":"2026-07-02T04:00:00Z","v":203008,"vw":67.27915},{"c":66.75,"h":68.245,"l":66.46,"n":9474,"o":67.48,"t":"2026-07-06T04:00:00Z","v":254200,"vw":67.005295},{"c":66.64,"h":67.47,"l":66.37,"n":7480,"o":66.89,"t":"2026-07-07T04:00:00Z","v":198886,"vw":66.806329},{"c":65.06,"h":66.07,"l":64.5,"n":7691,"o":65.96,"t":"2026-07-08T04:00:00Z","v":188326,"vw":65.112737},{"c":67.04,"h":67.41,"l":65.02,"n":6898,"o":65.02,"t":"2026-07-09T04:00:00Z","v":193687,"vw":66.834894},{"c":67.35,"h":67.78,"l":66.98,"n":6616,"o":67.12,"t":"2026-07-10T04:00:00Z","v":166678,"vw":67.447705},{"c":68.11,"h":68.48,"l":67.41,"n":6684,"o":67.78,"t":"2026-07-13T04:00:00Z","v":156759,"vw":67.989049},{"c":68.71,"h":68.98,"l":68.12,"n":6695,"o":68.42,"t":"2026-07-14T04:00:00Z","v":153909,"vw":68.655312},{"c":69.34,"h":69.82,"l":69.02,"n":6207,"o":69.31,"t":"2026-07-15T04:00:00Z","v":171179,"vw":69.40561},{"c":72.28,"h":72.32,"l":68.67,"n":6699,"o":68.67,"t":"2026-07-16T04:00:00Z","v":169749,"vw":71.735707},{"c":71.3,"h":72.95,"l":70.955,"n":6872,"o":72.73,"t":"2026-07-17T04:00:00Z","v":242912,"vw":71.363258},{"c":70.89,"h":71.75,"l":70.54,"n":7256,"o":71.29,"t":"2026-07-20T04:00:00Z","v":196484,"vw":71.011582},{"c":70.93,"h":71.2499,"l":69.845,"n":5179,"o":71.01,"t":"2026-07-21T04:00:00Z","v":122516,"vw":70.837074},{"c":71.33,"h":71.55,"l":70.27,"n":5226,"o":70.67,"t":"2026-07-22T04:00:00Z","v":163089,"vw":71.075295},{"c":71.89,"h":72.63,"l":70.7,"n":5697,"o":71.26,"t":"2026-07-23T04:00:00Z","v":188514,"vw":71.87295},{"c":71.43,"h":72.37,"l":70.5101,"n":4764,"o":71.94,"t":"2026-07-24T04:00:00Z","v":128930,"vw":71.497606},{"c":72.96,"h":73.38,"l":70.47,"n":5992,"o":70.47,"t":"2026-07-27T04:00:00Z","v":177329,"vw":72.914303},{"c":73.27,"h":74.005,"l":73.18,"n":5281,"o":73.59,"t":"2026-07-28T04:00:00Z","v":134275,"vw":73.416675},{"c":71.62,"h":73.615,"l":71.555,"n":6185,"o":73.5,"t":"2026-07-29T04:00:00Z","v":195086,"vw":72.250442},{"c":70.95,"h":72.56,"l":70.1711,"n":4868,"o":71.32,"t":"2026-07-30T04:00:00Z","v":142232,"vw":70.826264},{"c":70.91,"h":71.3044,"l":69.98,"n":4561,"o":70.89,"t":"2026-07-31T04:00:00Z","v":122692,"vw":70.556442},{"c":71.65,"h":71.97,"l":70.69,"n":6197,"o":71.02,"t":"2026-08-03T04:00:00Z","v":160259,"vw":71.423484},{"c":73.8,"h":74.13,"l":71.82,"n":7096,"o":71.82,"t":"2026-08-04T04:00:00Z","v":230247,"vw":73.58158},{"c":74.08,"h":74.18,"l":72.71,"n":6498,"o":73.79,"t":"2026-08-05T04:00:00Z","v":165952,"vw":73.782575},{"c":75.1,"h":76.45,"l":70.97,"n":10763,"o":74.91,"t":"2026-08-06T04:00:00Z","v":266184,"vw":75.042673},{"c":75.27,"h":76.18,"l":74.54,"n":10067,"o":75,"t":"2026-08-07T04:00:00Z","v":222367,"vw":75.350622},{"c":74.01,"h":75.88,"l":73.87,"n":5603,"o":75.32,"t":"2026-08-10T04:00:00Z","v":212296,"vw":74.490186},{"c":73.32,"h":75.165,"l":73.31,"n":5396,"o":73.56,"t":"2026-08-11T04:00:00Z","v":127319,"vw":73.623745},{"c":74.39,"h":74.96,"l":72.9285,"n":5515,"o":73.12,"t":"2026-08-12T04:00:00Z","v":136544,"vw":74.348529},{"c":74,"h":75.16,"l":73.955,"n":5624,"o":74.73,"t":"2026-08-13T04:00:00Z","v":131879,"vw":74.278584},{"c":74.21,"h":74.71,"l":73.79,"n":5189,"o":74.01,"t":"2026-08-14T04:00:00Z","v":128970,"vw":74.268758},{"c":73.76,"h":74.37,"l":73.3199,"n":4037,"o":73.78,"t":"2026-08-17T04:00:00Z","v":110413,"vw":73.844256},{"c":72.35,"h":74.36,"l":72.35,"n":4646,"o":74.36,"t":"2026-08-18T04:00:00Z","v":111103,"vw":72.803422},{"c":72.67,"h":73.685,"l":70.91,"n":7705,"o":72.88,"t":"2026-08-19T04:00:00Z","v":142859,"vw":72.715828},{"c":71.55,"h":72.55,"l":71.3,"n":5508,"o":71.3,"t":"2026-08-20T04:00:00Z","v":152372,"vw":71.857073},{"c":71.41,"h":72.525,"l":71.01,"n":5133,"o":71.9,"t":"2026-08-21T04:00:00Z","v":147893,"vw":71.557173},{"c":71.1,"h":71.89,"l":70.525,"n":5718,"o":71.79,"t":"2026-08-24T04:00:00Z","v":122399,"vw":71.112362},{"c":69.47,"h":71.2,"l":69.47,"n":4143,"o":71.16,"t":"2026-08-25T04:00:00Z","v":124132,"vw":70.023143},{"c":68.76,"h":69.83,"l":68.18,"n":5301,"o":68.18,"t":"2026-08-26T04:00:00Z","v":137966,"vw":69.085903},{"c":68.41,"h":69.13,"l":68.1177,"n":4477,"o":68.7,"t":"2026-08-27T04:00:00Z","v":149299,"vw":68.474916},{"c":68.59,"h":69.6421,"l":67.67,"n":3740,"o":68.71,"t":"2026-08-28T04:00:00Z","v":108953,"vw":68.404381},{"c":67.35,"h":68.43,"l":67.27,"n":4495,"o":68.06,"t":"2026-08-31T04:00:00Z","v":131255,"vw":67.507064},{"c":67.5,"h":68.23,"l":66.785,"n":6117,"o":67,"t":"2026-09-01T04:00:00Z","v":174540,"vw":67.673256},{"c":66.56,"h":68.14,"l":66.35,"n":5904,"o":67.5,"t":"2026-09-02T04:00:00Z","v":156418,"vw":66.820468},{"c":67.61,"h":67.785,"l":66.28,"n":6166,"o":67,"t":"2026-09-03T04:00:00Z","v":198202,"vw":67.416763},{"c":67.19,"h":68.01,"l":67.0575,"n":5438,"o":67.26,"t":"2026-09-04T04:00:00Z","v":134066,"vw":67.25774},{"c":63.94,"h":67.54,"l":63.935,"n":6368,"o":66.9,"t":"2026-09-08T04:00:00Z","v":209143,"vw":64.560843},{"c":63.59,"h":63.96,"l":63.34,"n":4842,"o":63.52,"t":"2026-09-09T04:00:00Z","v":120703,"vw":63.663263},{"c":63.34,"h":63.46,"l":62.69,"n":5445,"o":63.31,"t":"2026-09-10T04:00:00Z","v":132186,"vw":63.176773},{"c":64.05,"h":64.42,"l":62.76,"n":4647,"o":64,"t":"2026-09-11T04:00:00Z","v":133193,"vw":63.775481},{"c":63.49,"h":63.78,"l":63.095,"n":4663,"o":63.69,"t":"2026-09-14T04:00:00Z","v":125297,"vw":63.509007},{"c":63.16,"h":63.28,"l":61.88,"n":5192,"o":62.95,"t":"2026-09-15T04:00:00Z","v":162734,"vw":62.882912},{"c":63.32,"h":64.25,"l":62.65,"n":4812,"o":63.51,"t":"2026-09-16T04:00:00Z","v":132336,"vw":63.311515},{"c":64.17,"h":64.23,"l":62.7,"n":6011,"o":63.82,"t":"2026-09-17T04:00:00Z","v":141218,"vw":63.815276},{"c":64.27,"h":64.485,"l":63.65,"n":5139,"o":63.86,"t":"2026-09-18T04:00:00Z","v":245769,"vw":64.239069},{"c":63.43,"h":64.34,"l":63.175,"n":4396,"o":64.33,"t":"2026-09-21T04:00:00Z","v":116041,"vw":63.46004},{"c":62.07,"h":64.17,"l":62.07,"n":4893,"o":64.01,"t":"2026-09-22T04:00:00Z","v":139182,"vw":62.735126},{"c":61.58,"h":62.36,"l":61.53,"n":5173,"o":61.84,"t":"2026-09-23T04:00:00Z","v":123875,"vw":61.797513},{"c":60.79,"h":62,"l":60.42,"n":4460,"o":61.65,"t":"2026-09-24T04:00:00Z","v":112945,"vw":60.805515},{"c":60.97,"h":61.6,"l":60.91,"n":4890,"o":61.04,"t":"2026-09-25T04:00:00Z","v":122709,"vw":61.186277},{"c":60.72,"h":61.1635,"l":60.21,"n":5504,"o":60.79,"t":"2026-09-28T04:00:00Z","v":131720,"vw":60.708353},{"c":60.88,"h":61.21,"l":60.45,"n":3479,"o":60.46,"t":"2026-09-29T04:00:00Z","v":116257,"vw":60.792623},{"c":60.17,"h":61.095,"l":60.11,"n":3785,"o":60.86,"t":"2026-09-30T04:00:00Z","v":110645,"vw":60.372408},{"c":60.99,"h":61.1,"l":59.63,"n":5565,"o":60.18,"t":"2026-10-01T04:00:00Z","v":229309,"vw":60.725882},{"c":61.89,"h":62.49,"l":61.58,"n":4548,"o":61.92,"t":"2026-10-02T04:00:00Z","v":167035,"vw":62.038867},{"c":61.1,"h":62.36,"l":61.1,"n":3558,"o":62.2,"t":"2026-10-05T04:00:00Z","v":117179,"vw":61.591237},{"c":60.67,"h":61.525,"l":60.51,"n":3596,"o":61.2,"t":"2026-10-06T04:00:00Z","v":139183,"vw":60.894973},{"c":59.16,"h":60.335,"l":58.998,"n":4583,"o":59.62,"t":"2026-10-07T04:00:00Z","v":124187,"vw":59.398856},{"c":57.8,"h":59.81,"l":57.485,"n":4509,"o":59.81,"t":"2026-10-08T04:00:00Z","v":154193,"vw":57.991406},{"c":57.39,"h":57.93,"l":56.605,"n":5334,"o":57.93,"t":"2026-10-09T04:00:00Z","v":145424,"vw":57.201436},{"c":56.22,"h":57.7,"l":56.22,"n":3508,"o":57.51,"t":"2026-10-12T04:00:00Z","v":102020,"vw":56.614196},{"c":55.73,"h":57.15,"l":55.605,"n":4816,"o":56.79,"t":"2026-10-13T04:00:00Z","v":161820,"vw":55.873898},{"c":55.92,"h":55.93,"l":54.92,"n":5190,"o":55,"t":"2026-10-14T04:00:00Z","v":176226,"vw":55.419667},{"c":57.45,"h":58.19,"l":56.31,"n":5195,"o":56.6,"t":"2026-10-15T04:00:00Z","v":141137,"vw":57.55726},{"c":57.02,"h":58.26,"l":56.78,"n":4405,"o":57.16,"t":"2026-10-16T04:00:00Z","v":126654,"vw":57.153772},{"c":55.61,"h":57.83,"l":55.14,"n":3921,"o":57.14,"t":"2026-10-19T04:00:00Z","v":119880,"vw":55.587624},{"c":56.37,"h":56.63,"l":55.49,"n":5093,"o":55.49,"t":"2026-10-20T04:00:00Z","v":154151,"vw":56.308229},{"c":55.76,"h":56.55,"l":55.28,"n":4119,"o":56.37,"t":"2026-10-21T04:00:00Z","v":137545,"vw":55.7276},{"c":56.8,"h":56.89,"l":55.2,"n":4528,"o":55.55,"t":"2026-10-22T04:00:00Z","v":183803,"vw":56.446589}],"volatilityBars":[{"c":63.43,"h":63.43,"l":63.43,"n":6,"o":63.43,"t":"2026-09-22T08:30:00Z","v":244,"vw":63.43},{"c":63.75,"h":64.01,"l":63.545,"n":44,"o":64.01,"t":"2026-09-22T13:30:00Z","v":2002,"vw":63.65503},{"c":63.83,"h":64.17,"l":63.83,"n":52,"o":64.17,"t":"2026-09-22T13:45:00Z","v":2028,"vw":64.09},{"c":63.79,"h":63.84,"l":63.39,"n":50,"o":63.64,"t":"2026-09-22T14:30:00Z","v":3502,"vw":63.477525},{"c":63.3175,"h":63.58,"l":63.3175,"n":84,"o":63.58,"t":"2026-09-22T14:45:00Z","v":2421,"vw":63.387112},{"c":63.22,"h":63.28,"l":63.191,"n":67,"o":63.191,"t":"2026-09-22T15:00:00Z","v":2237,"vw":63.233512},{"c":62.94,"h":63.09,"l":62.94,"n":46,"o":63.01,"t":"2026-09-22T15:15:00Z","v":956,"vw":62.988333},{"c":63.1,"h":63.1,"l":62.93,"n":59,"o":62.94,"t":"2026-09-22T15:30:00Z","v":2160,"vw":63.00375},{"c":63.145,"h":63.145,"l":63.145,"n":4,"o":63.145,"t":"2026-09-22T15:45:00Z","v":230,"vw":63.145},{"c":63.3614,"h":63.3614,"l":63.23,"n":116,"o":63.26,"t":"2026-09-22T16:00:00Z","v":3299,"vw":63.285074},{"c":63.26,"h":63.26,"l":63.26,"n":24,"o":63.26,"t":"2026-09-22T16:15:00Z","v":789,"vw":63.26},{"c":63.18,"h":63.18,"l":63.18,"n":14,"o":63.18,"t":"2026-09-22T16:30:00Z","v":398,"vw":63.18},{"c":63.32,"h":63.4,"l":63.3,"n":50,"o":63.36,"t":"2026-09-22T16:45:00Z","v":1641,"vw":63.357143},{"c":63.43,"h":63.43,"l":63.275,"n":107,"o":63.275,"t":"2026-09-22T17:15:00Z","v":7618,"vw":63.320566},{"c":63.4309,"h":63.57,"l":63.4309,"n":116,"o":63.465,"t":"2026-09-22T17:30:00Z","v":2746,"vw":63.5157},{"c":63.23,"h":63.59,"l":63.11,"n":277,"o":63.59,"t":"2026-09-22T17:45:00Z","v":9695,"vw":63.33685},{"c":63.01,"h":63.27,"l":63.01,"n":68,"o":63.12,"t":"2026-09-22T18:00:00Z","v":1907,"vw":63.117778},{"c":62.945,"h":62.945,"l":62.865,"n":84,"o":62.94,"t":"2026-09-22T18:15:00Z","v":1682,"vw":62.906093},{"c":62.88,"h":62.945,"l":62.88,"n":45,"o":62.88,"t":"2026-09-22T18:30:00Z","v":1041,"vw":62.901299},{"c":62.715,"h":62.885,"l":62.715,"n":117,"o":62.885,"t":"2026-09-22T18:45:00Z","v":2994,"vw":62.810769},{"c":62.81,"h":62.86,"l":62.77,"n":188,"o":62.77,"t":"2026-09-22T19:00:00Z","v":5891,"vw":62.811601},{"c":62.655,"h":62.815,"l":62.655,"n":149,"o":62.815,"t":"2026-09-22T19:15:00Z","v":4099,"vw":62.717739},{"c":62.8,"h":62.81,"l":62.6801,"n":313,"o":62.74,"t":"2026-09-22T19:30:00Z","v":7926,"vw":62.758623},{"c":62.13,"h":62.8,"l":62.13,"n":971,"o":62.775,"t":"2026-09-22T19:45:00Z","v":32667,"vw":62.467886},{"c":62.07,"h":62.07,"l":62.07,"n":9,"o":62.07,"t":"2026-09-22T20:00:00Z","v":17807,"vw":62.07},{"c":62.06,"h":62.07,"l":62.06,"n":12,"o":62.07,"t":"2026-09-23T08:15:00Z","v":334,"vw":62.065},{"c":62.08,"h":62.36,"l":61.53,"n":24,"o":61.84,"t":"2026-09-23T13:30:00Z","v":1615,"vw":61.86368},{"c":61.735,"h":61.735,"l":61.735,"n":8,"o":61.735,"t":"2026-09-23T13:45:00Z","v":229,"vw":61.735},{"c":61.775,"h":61.775,"l":61.775,"n":6,"o":61.775,"t":"2026-09-23T14:00:00Z","v":125,"vw":61.775},{"c":61.96,"h":62.21,"l":61.765,"n":83,"o":61.775,"t":"2026-09-23T14:15:00Z","v":4060,"vw":61.826154},{"c":61.9075,"h":61.9075,"l":61.89,"n":11,"o":61.89,"t":"2026-09-23T14:30:00Z","v":272,"vw":61.89875},{"c":61.58,"h":61.58,"l":61.58,"n":18,"o":61.58,"t":"2026-09-23T14:45:00Z","v":285,"vw":61.58},{"c":61.83,"h":61.83,"l":61.6512,"n":61,"o":61.71,"t":"2026-09-23T15:00:00Z","v":1644,"vw":61.735822},{"c":61.9,"h":61.98,"l":61.84,"n":92,"o":61.84,"t":"2026-09-23T15:15:00Z","v":2395,"vw":61.914545},{"c":61.81,"h":61.81,"l":61.81,"n":21,"o":61.81,"t":"2026-09-23T15:30:00Z","v":308,"vw":61.81},{"c":62.02,"h":62.02,"l":61.96,"n":30,"o":61.96,"t":"2026-09-23T15:45:00Z","v":889,"vw":61.97},{"c":62.03,"h":62.03,"l":61.89,"n":120,"o":61.95,"t":"2026-09-23T16:15:00Z","v":4407,"vw":61.980016},{"c":62,"h":62.08,"l":62,"n":72,"o":62.04,"t":"2026-09-23T16:30:00Z","v":1910,"vw":62.04358},{"c":61.95,"h":61.955,"l":61.87,"n":123,"o":61.9134,"t":"2026-09-23T16:45:00Z","v":3436,"vw":61.899817},{"c":61.89,"h":61.945,"l":61.86,"n":76,"o":61.945,"t":"2026-09-23T17:00:00Z","v":1816,"vw":61.895714},{"c":61.9,"h":61.9,"l":61.9,"n":8,"o":61.9,"t":"2026-09-23T17:15:00Z","v":419,"vw":61.9},{"c":61.92,"h":61.92,"l":61.77,"n":142,"o":61.85,"t":"2026-09-23T17:30:00Z","v":3322,"vw":61.848235},{"c":62.02,"h":62.02,"l":61.93,"n":114,"o":61.93,"t":"2026-09-23T17:45:00Z","v":2552,"vw":61.97773},{"c":62.13,"h":62.165,"l":62.0001,"n":165,"o":62.0001,"t":"2026-09-23T18:00:00Z","v":3815,"vw":62.099749},{"c":61.975,"h":62.124,"l":61.97,"n":109,"o":62.124,"t":"2026-09-23T18:15:00Z","v":3012,"vw":62.035319},{"c":61.83,"h":61.975,"l":61.825,"n":100,"o":61.975,"t":"2026-09-23T18:30:00Z","v":2381,"vw":61.889702},{"c":61.85,"h":61.875,"l":61.68,"n":230,"o":61.83,"t":"2026-09-23T18:45:00Z","v":6737,"vw":61.813424},{"c":61.86,"h":61.915,"l":61.85,"n":151,"o":61.875,"t":"2026-09-23T19:00:00Z","v":3395,"vw":61.87106},{"c":61.87,"h":61.87,"l":61.82,"n":297,"o":61.86,"t":"2026-09-23T19:15:00Z","v":6698,"vw":61.844203},{"c":61.89,"h":61.925,"l":61.86,"n":290,"o":61.87,"t":"2026-09-23T19:30:00Z","v":7371,"vw":61.90164},{"c":61.59,"h":61.97,"l":61.58,"n":1000,"o":61.93,"t":"2026-09-23T19:45:00Z","v":29471,"vw":61.78134},{"c":61.58,"h":61.64,"l":61.58,"n":13,"o":61.64,"t":"2026-09-23T20:00:00Z","v":17092,"vw":61.580369},{"c":61.59,"h":61.6,"l":61.59,"n":4,"o":61.6,"t":"2026-09-24T08:15:00Z","v":202,"vw":61.595},{"c":61.86,"h":62,"l":61.48,"n":38,"o":61.65,"t":"2026-09-24T13:30:00Z","v":1136,"vw":61.65847},{"c":61.45,"h":61.45,"l":61.45,"n":6,"o":61.45,"t":"2026-09-24T14:00:00Z","v":135,"vw":61.45},{"c":61.295,"h":61.45,"l":61.14,"n":96,"o":61.14,"t":"2026-09-24T14:15:00Z","v":2300,"vw":61.239404},{"c":61.16,"h":61.29,"l":61.16,"n":24,"o":61.29,"t":"2026-09-24T14:30:00Z","v":966,"vw":61.192067},{"c":61.31,"h":61.31,"l":61.26,"n":33,"o":61.26,"t":"2026-09-24T14:45:00Z","v":1042,"vw":61.286337},{"c":61.165,"h":61.21,"l":61.1,"n":53,"o":61.21,"t":"2026-09-24T15:00:00Z","v":1851,"vw":61.164103},{"c":61.03,"h":61.17,"l":61.03,"n":93,"o":61.17,"t":"2026-09-24T15:15:00Z","v":1898,"vw":61.084751},{"c":61.04,"h":61.04,"l":61.035,"n":20,"o":61.035,"t":"2026-09-24T15:30:00Z","v":567,"vw":61.0375},{"c":60.915,"h":61.03,"l":60.915,"n":81,"o":61.03,"t":"2026-09-24T15:45:00Z","v":2518,"vw":60.931468},{"c":60.825,"h":60.825,"l":60.77,"n":35,"o":60.77,"t":"2026-09-24T16:00:00Z","v":1363,"vw":60.794405},{"c":61.055,"h":61.26,"l":60.86,"n":198,"o":60.86,"t":"2026-09-24T16:15:00Z","v":5357,"vw":61.07333},{"c":60.955,"h":60.955,"l":60.62,"n":125,"o":60.95,"t":"2026-09-24T16:30:00Z","v":5304,"vw":60.723989},{"c":60.67,"h":60.8317,"l":60.57,"n":49,"o":60.61,"t":"2026-09-24T17:00:00Z","v":1911,"vw":60.669116},{"c":60.6,"h":60.675,"l":60.58,"n":33,"o":60.675,"t":"2026-09-24T17:15:00Z","v":792,"vw":60.611},{"c":60.55,"h":60.59,"l":60.49,"n":40,"o":60.59,"t":"2026-09-24T17:30:00Z","v":2159,"vw":60.561662},{"c":60.605,"h":60.605,"l":60.54,"n":44,"o":60.54,"t":"2026-09-24T17:45:00Z","v":1944,"vw":60.571234},{"c":60.51,"h":60.53,"l":60.51,"n":32,"o":60.53,"t":"2026-09-24T18:00:00Z","v":861,"vw":60.515},{"c":60.56,"h":60.64,"l":60.53,"n":90,"o":60.58,"t":"2026-09-24T18:15:00Z","v":2720,"vw":60.58106},{"c":60.555,"h":60.61,"l":60.42,"n":188,"o":60.51,"t":"2026-09-24T18:30:00Z","v":4819,"vw":60.478258},{"c":60.545,"h":60.555,"l":60.43,"n":142,"o":60.555,"t":"2026-09-24T18:45:00Z","v":4779,"vw":60.516415},{"c":60.565,"h":60.63,"l":60.555,"n":84,"o":60.555,"t":"2026-09-24T19:00:00Z","v":1739,"vw":60.584643},{"c":60.77,"h":60.77,"l":60.6,"n":223,"o":60.63,"t":"2026-09-24T19:15:00Z","v":5604,"vw":60.650778},{"c":60.99,"h":61.105,"l":60.83,"n":347,"o":60.83,"t":"2026-09-24T19:30:00Z","v":7970,"vw":60.992715},{"c":60.78,"h":61.04,"l":60.74,"n":891,"o":60.98,"t":"2026-09-24T19:45:00Z","v":21876,"vw":60.86083},{"c":60.79,"h":60.79,"l":60.64,"n":12,"o":60.64,"t":"2026-09-24T20:00:00Z","v":15562,"vw":60.788942},{"c":60.79,"h":60.79,"l":60.79,"n":1,"o":60.79,"t":"2026-09-24T20:30:00Z","v":250,"vw":60.79},{"c":60.79,"h":60.8,"l":60.79,"n":4,"o":60.8,"t":"2026-09-25T08:15:00Z","v":202,"vw":60.795},{"c":61,"h":61,"l":61,"n":21,"o":61,"t":"2026-09-25T11:15:00Z","v":194,"vw":61},{"c":61.095,"h":61.2,"l":61,"n":28,"o":61.04,"t":"2026-09-25T13:30:00Z","v":971,"vw":61.082513},{"c":61.325,"h":61.325,"l":61.185,"n":22,"o":61.185,"t":"2026-09-25T13:45:00Z","v":743,"vw":61.29235},{"c":61.145,"h":61.145,"l":61.06,"n":30,"o":61.11,"t":"2026-09-25T14:00:00Z","v":1242,"vw":61.099072},{"c":61.37,"h":61.48,"l":61.345,"n":67,"o":61.47,"t":"2026-09-25T14:15:00Z","v":1554,"vw":61.41625},{"c":61.2,"h":61.37,"l":61.2,"n":3,"o":61.37,"t":"2026-09-25T14:30:00Z","v":266,"vw":61.265891},{"c":61.23,"h":61.31,"l":61.23,"n":4,"o":61.31,"t":"2026-09-25T14:45:00Z","v":268,"vw":61.261008},{"c":61.135,"h":61.17,"l":61.0575,"n":29,"o":61.0575,"t":"2026-09-25T15:00:00Z","v":475,"vw":61.118397},{"c":61.08,"h":61.22,"l":61.08,"n":63,"o":61.12,"t":"2026-09-25T15:15:00Z","v":1956,"vw":61.160288},{"c":61.115,"h":61.12,"l":61.115,"n":16,"o":61.12,"t":"2026-09-25T15:30:00Z","v":486,"vw":61.116997},{"c":61.29,"h":61.29,"l":61.053,"n":56,"o":61.095,"t":"2026-09-25T15:45:00Z","v":1056,"vw":61.155029},{"c":61.46,"h":61.6,"l":61.3,"n":152,"o":61.3,"t":"2026-09-25T16:00:00Z","v":4820,"vw":61.458872},{"c":61.45,"h":61.5293,"l":61.32,"n":61,"o":61.45,"t":"2026-09-25T16:15:00Z","v":3319,"vw":61.41325},{"c":61.43,"h":61.43,"l":61.43,"n":8,"o":61.43,"t":"2026-09-25T16:30:00Z","v":149,"vw":61.43},{"c":61.42,"h":61.47,"l":61.42,"n":52,"o":61.45,"t":"2026-09-25T16:45:00Z","v":1186,"vw":61.442},{"c":61.44,"h":61.46,"l":61.34,"n":82,"o":61.34,"t":"2026-09-25T17:00:00Z","v":1923,"vw":61.422036},{"c":61.42,"h":61.42,"l":61.38,"n":49,"o":61.4,"t":"2026-09-25T17:15:00Z","v":1347,"vw":61.399413},{"c":61.46,"h":61.57,"l":61.31,"n":208,"o":61.35,"t":"2026-09-25T17:30:00Z","v":6489,"vw":61.403516},{"c":61.56,"h":61.58,"l":61.47,"n":40,"o":61.57,"t":"2026-09-25T17:45:00Z","v":781,"vw":61.552039},{"c":61.43,"h":61.56,"l":61.43,"n":87,"o":61.47,"t":"2026-09-25T18:00:00Z","v":2749,"vw":61.48685},{"c":61.32,"h":61.44,"l":61.32,"n":138,"o":61.44,"t":"2026-09-25T18:15:00Z","v":3999,"vw":61.383246},{"c":61.32,"h":61.355,"l":61.29,"n":134,"o":61.355,"t":"2026-09-25T18:30:00Z","v":3638,"vw":61.322148},{"c":61.17,"h":61.325,"l":61.17,"n":202,"o":61.325,"t":"2026-09-25T18:45:00Z","v":5731,"vw":61.23439},{"c":61.1,"h":61.195,"l":60.97,"n":202,"o":61.195,"t":"2026-09-25T19:00:00Z","v":4506,"vw":61.071313},{"c":61.065,"h":61.19,"l":61.01,"n":231,"o":61.17,"t":"2026-09-25T19:15:00Z","v":6008,"vw":61.113913},{"c":61.31,"h":61.31,"l":61.075,"n":269,"o":61.075,"t":"2026-09-25T19:30:00Z","v":7440,"vw":61.190966},{"c":60.91,"h":61.375,"l":60.91,"n":1061,"o":61.33,"t":"2026-09-25T19:45:00Z","v":29490,"vw":61.161955},{"c":60.97,"h":61.15,"l":60.97,"n":19,"o":61.15,"t":"2026-09-25T20:00:00Z","v":15649,"vw":60.971418},{"c":60.89,"h":60.89,"l":60.89,"n":17,"o":60.89,"t":"2026-09-28T08:00:00Z","v":343,"vw":60.89},{"c":60.275,"h":60.97,"l":60.21,"n":38,"o":60.79,"t":"2026-09-28T13:30:00Z","v":1776,"vw":60.70831},{"c":60.77,"h":60.77,"l":60.57,"n":35,"o":60.6255,"t":"2026-09-28T13:45:00Z","v":643,"vw":60.644975},{"c":60.86,"h":60.86,"l":60.86,"n":10,"o":60.86,"t":"2026-09-28T14:00:00Z","v":164,"vw":60.86},{"c":60.72,"h":61.1635,"l":60.7001,"n":28,"o":61.1635,"t":"2026-09-28T14:15:00Z","v":832,"vw":60.893122},{"c":60.63,"h":60.73,"l":60.5467,"n":46,"o":60.73,"t":"2026-09-28T14:30:00Z","v":1510,"vw":60.621387},{"c":60.78,"h":60.78,"l":60.52,"n":123,"o":60.585,"t":"2026-09-28T14:45:00Z","v":3588,"vw":60.60796},{"c":60.605,"h":60.685,"l":60.59,"n":30,"o":60.685,"t":"2026-09-28T15:00:00Z","v":792,"vw":60.61699},{"c":60.315,"h":60.375,"l":60.315,"n":28,"o":60.375,"t":"2026-09-28T15:15:00Z","v":790,"vw":60.358333},{"c":60.4,"h":60.4,"l":60.36,"n":68,"o":60.36,"t":"2026-09-28T15:30:00Z","v":1246,"vw":60.371667},{"c":60.29,"h":60.505,"l":60.25,"n":211,"o":60.505,"t":"2026-09-28T15:45:00Z","v":4445,"vw":60.443714},{"c":60.42,"h":60.525,"l":60.265,"n":46,"o":60.3,"t":"2026-09-28T16:00:00Z","v":1459,"vw":60.410909},{"c":60.945,"h":60.945,"l":60.56,"n":117,"o":60.56,"t":"2026-09-28T16:15:00Z","v":1949,"vw":60.671562},{"c":60.6,"h":60.78,"l":60.55,"n":87,"o":60.78,"t":"2026-09-28T16:30:00Z","v":2134,"vw":60.658887},{"c":60.55,"h":60.55,"l":60.4,"n":74,"o":60.48,"t":"2026-09-28T16:45:00Z","v":1156,"vw":60.4625},{"c":60.86,"h":61.03,"l":60.635,"n":111,"o":60.635,"t":"2026-09-28T17:00:00Z","v":2448,"vw":60.857138},{"c":60.67,"h":60.81,"l":60.67,"n":85,"o":60.74,"t":"2026-09-28T17:15:00Z","v":2091,"vw":60.735769},{"c":60.73,"h":60.85,"l":60.68,"n":134,"o":60.695,"t":"2026-09-28T17:30:00Z","v":4100,"vw":60.755576},{"c":60.83,"h":60.91,"l":60.81,"n":87,"o":60.9,"t":"2026-09-28T17:45:00Z","v":2599,"vw":60.86688},{"c":60.82,"h":60.86,"l":60.778,"n":134,"o":60.86,"t":"2026-09-28T18:00:00Z","v":3642,"vw":60.803157},{"c":60.835,"h":60.85,"l":60.77,"n":126,"o":60.85,"t":"2026-09-28T18:15:00Z","v":3320,"vw":60.802973},{"c":60.85,"h":60.935,"l":60.8,"n":206,"o":60.86,"t":"2026-09-28T18:30:00Z","v":4722,"vw":60.888317},{"c":60.84,"h":60.89,"l":60.82,"n":132,"o":60.885,"t":"2026-09-28T18:45:00Z","v":4034,"vw":60.853175},{"c":60.75,"h":60.845,"l":60.715,"n":100,"o":60.845,"t":"2026-09-28T19:00:00Z","v":3625,"vw":60.7755},{"c":60.735,"h":60.79,"l":60.71,"n":214,"o":60.725,"t":"2026-09-28T19:15:00Z","v":5609,"vw":60.743782},{"c":60.72,"h":60.755,"l":60.7,"n":382,"o":60.745,"t":"2026-09-28T19:30:00Z","v":8720,"vw":60.729069},{"c":60.66,"h":60.76,"l":60.55,"n":824,"o":60.7,"t":"2026-09-28T19:45:00Z","v":25375,"vw":60.65996},{"c":60.72,"h":60.72,"l":60.72,"n":23,"o":60.72,"t":"2026-09-28T20:00:00Z","v":24007,"vw":60.72},{"c":60.85,"h":60.85,"l":60.71,"n":27,"o":60.72,"t":"2026-09-29T10:00:00Z","v":670,"vw":60.787355},{"c":60.6,"h":60.6,"l":60.46,"n":18,"o":60.46,"t":"2026-09-29T13:30:00Z","v":576,"vw":60.486871},{"c":60.63,"h":60.63,"l":60.63,"n":6,"o":60.63,"t":"2026-09-29T13:45:00Z","v":156,"vw":60.63},{"c":61.14,"h":61.14,"l":60.675,"n":63,"o":60.81,"t":"2026-09-29T14:00:00Z","v":2552,"vw":60.890626},{"c":61.21,"h":61.21,"l":61.21,"n":21,"o":61.21,"t":"2026-09-29T14:15:00Z","v":675,"vw":61.21},{"c":60.99,"h":60.99,"l":60.945,"n":8,"o":60.945,"t":"2026-09-29T14:45:00Z","v":553,"vw":60.981},{"c":60.99,"h":60.99,"l":60.99,"n":5,"o":60.99,"t":"2026-09-29T15:00:00Z","v":215,"vw":60.99},{"c":60.98,"h":60.98,"l":60.98,"n":10,"o":60.98,"t":"2026-09-29T15:15:00Z","v":175,"vw":60.98},{"c":60.95,"h":60.95,"l":60.795,"n":30,"o":60.795,"t":"2026-09-29T15:45:00Z","v":633,"vw":60.8725},{"c":60.6616,"h":60.8022,"l":60.59,"n":10,"o":60.67,"t":"2026-09-29T16:00:00Z","v":650,"vw":60.679926},{"c":60.7,"h":60.7,"l":60.7,"n":13,"o":60.7,"t":"2026-09-29T16:15:00Z","v":288,"vw":60.7},{"c":60.765,"h":60.765,"l":60.7488,"n":22,"o":60.755,"t":"2026-09-29T16:30:00Z","v":795,"vw":60.755016},{"c":60.765,"h":60.765,"l":60.765,"n":3,"o":60.765,"t":"2026-09-29T17:00:00Z","v":527,"vw":60.765},{"c":60.73,"h":60.775,"l":60.65,"n":100,"o":60.775,"t":"2026-09-29T17:15:00Z","v":4748,"vw":60.716866},{"c":60.61,"h":60.64,"l":60.55,"n":92,"o":60.55,"t":"2026-09-29T17:30:00Z","v":4328,"vw":60.611364},{"c":60.51,"h":60.67,"l":60.51,"n":59,"o":60.59,"t":"2026-09-29T17:45:00Z","v":1430,"vw":60.622},{"c":60.705,"h":60.705,"l":60.64,"n":16,"o":60.64,"t":"2026-09-29T18:00:00Z","v":727,"vw":60.650833},{"c":60.47,"h":60.615,"l":60.47,"n":52,"o":60.48,"t":"2026-09-29T18:15:00Z","v":1483,"vw":60.554063},{"c":60.64,"h":60.72,"l":60.45,"n":187,"o":60.47,"t":"2026-09-29T18:30:00Z","v":5767,"vw":60.593429},{"c":60.575,"h":60.6354,"l":60.5,"n":111,"o":60.615,"t":"2026-09-29T18:45:00Z","v":4515,"vw":60.597717},{"c":60.7,"h":60.78,"l":60.575,"n":176,"o":60.575,"t":"2026-09-29T19:00:00Z","v":5450,"vw":60.64928},{"c":60.62,"h":60.77,"l":60.61,"n":135,"o":60.7,"t":"2026-09-29T19:15:00Z","v":5831,"vw":60.659159},{"c":60.95,"h":61.02,"l":60.615,"n":298,"o":60.615,"t":"2026-09-29T19:30:00Z","v":9229,"vw":60.806147},{"c":60.95,"h":60.95,"l":60.76,"n":864,"o":60.95,"t":"2026-09-29T19:45:00Z","v":31744,"vw":60.873796},{"c":60.88,"h":60.88,"l":60.88,"n":13,"o":60.88,"t":"2026-09-29T20:00:00Z","v":19796,"vw":60.88},{"c":60.87,"h":60.88,"l":60.87,"n":32,"o":60.88,"t":"2026-09-30T10:00:00Z","v":378,"vw":60.875},{"c":60.785,"h":61.095,"l":60.48,"n":61,"o":60.86,"t":"2026-09-30T13:30:00Z","v":2110,"vw":60.693889},{"c":60.49,"h":60.49,"l":60.49,"n":7,"o":60.49,"t":"2026-09-30T13:45:00Z","v":218,"vw":60.49},{"c":60.365,"h":60.365,"l":60.365,"n":36,"o":60.365,"t":"2026-09-30T14:00:00Z","v":1531,"vw":60.365},{"c":60.54,"h":60.54,"l":60.365,"n":16,"o":60.54,"t":"2026-09-30T14:15:00Z","v":1216,"vw":60.406515},{"c":60.29,"h":60.29,"l":60.285,"n":18,"o":60.285,"t":"2026-09-30T14:30:00Z","v":693,"vw":60.2875},{"c":60.44,"h":60.45,"l":60.38,"n":75,"o":60.41,"t":"2026-09-30T14:45:00Z","v":1844,"vw":60.42033},{"c":60.6,"h":60.61,"l":60.42,"n":86,"o":60.42,"t":"2026-09-30T15:00:00Z","v":3661,"vw":60.492846},{"c":60.58,"h":60.68,"l":60.58,"n":47,"o":60.67,"t":"2026-09-30T15:15:00Z","v":1123,"vw":60.64},{"c":60.35,"h":60.37,"l":60.35,"n":17,"o":60.37,"t":"2026-09-30T15:30:00Z","v":847,"vw":60.358333},{"c":60.41,"h":60.41,"l":60.36,"n":20,"o":60.36,"t":"2026-09-30T15:45:00Z","v":669,"vw":60.3875},{"c":60.6,"h":60.6,"l":60.49,"n":47,"o":60.49,"t":"2026-09-30T16:00:00Z","v":2041,"vw":60.517083},{"c":60.72,"h":60.72,"l":60.55,"n":17,"o":60.55,"t":"2026-09-30T16:15:00Z","v":383,"vw":60.66},{"c":60.88,"h":60.88,"l":60.7525,"n":74,"o":60.7525,"t":"2026-09-30T16:30:00Z","v":1447,"vw":60.803125},{"c":60.6555,"h":60.83,"l":60.6555,"n":36,"o":60.83,"t":"2026-09-30T16:45:00Z","v":2025,"vw":60.708516},{"c":60.675,"h":60.745,"l":60.675,"n":14,"o":60.745,"t":"2026-09-30T17:15:00Z","v":1750,"vw":60.719709},{"c":60.72,"h":60.72,"l":60.65,"n":33,"o":60.67,"t":"2026-09-30T17:30:00Z","v":1015,"vw":60.688274},{"c":60.59,"h":60.65,"l":60.59,"n":24,"o":60.65,"t":"2026-09-30T17:45:00Z","v":637,"vw":60.635},{"c":60.59,"h":60.66,"l":60.56,"n":111,"o":60.58,"t":"2026-09-30T18:00:00Z","v":4379,"vw":60.59841},{"c":60.59,"h":60.6775,"l":60.59,"n":40,"o":60.625,"t":"2026-09-30T18:15:00Z","v":827,"vw":60.6425},{"c":60.55,"h":60.6652,"l":60.55,"n":55,"o":60.595,"t":"2026-09-30T18:30:00Z","v":1867,"vw":60.600953},{"c":60.52,"h":60.585,"l":60.52,"n":49,"o":60.585,"t":"2026-09-30T18:45:00Z","v":1516,"vw":60.572778},{"c":60.31,"h":60.555,"l":60.31,"n":67,"o":60.555,"t":"2026-09-30T19:00:00Z","v":2057,"vw":60.377932},{"c":60.615,"h":60.655,"l":60.38,"n":175,"o":60.38,"t":"2026-09-30T19:15:00Z","v":4936,"vw":60.561865},{"c":60.56,"h":60.64,"l":60.555,"n":223,"o":60.6375,"t":"2026-09-30T19:30:00Z","v":7251,"vw":60.593656},{"c":60.16,"h":60.58,"l":60.11,"n":818,"o":60.55,"t":"2026-09-30T19:45:00Z","v":26192,"vw":60.255415},{"c":60.17,"h":60.17,"l":60.17,"n":11,"o":60.17,"t":"2026-09-30T20:00:00Z","v":19698,"vw":60.17},{"c":60.16,"h":60.17,"l":60.16,"n":2,"o":60.17,"t":"2026-10-01T10:00:00Z","v":200,"vw":60.165},{"c":60.075,"h":60.18,"l":60,"n":32,"o":60.18,"t":"2026-10-01T13:30:00Z","v":1704,"vw":60.115342},{"c":60.01,"h":60.01,"l":59.63,"n":37,"o":59.63,"t":"2026-10-01T13:45:00Z","v":1025,"vw":59.82},{"c":59.7,"h":59.85,"l":59.7,"n":33,"o":59.85,"t":"2026-10-01T14:00:00Z","v":1318,"vw":59.823333},{"c":59.79,"h":59.79,"l":59.67,"n":56,"o":59.73,"t":"2026-10-01T14:15:00Z","v":1573,"vw":59.72},{"c":59.79,"h":59.91,"l":59.79,"n":9,"o":59.86,"t":"2026-10-01T14:30:00Z","v":374,"vw":59.856382},{"c":59.78,"h":60.08,"l":59.78,"n":44,"o":60.05,"t":"2026-10-01T14:45:00Z","v":1488,"vw":59.992449},{"c":60.12,"h":60.12,"l":59.765,"n":95,"o":59.85,"t":"2026-10-01T15:00:00Z","v":2415,"vw":59.900625},{"c":60.37,"h":60.37,"l":60.21,"n":99,"o":60.24,"t":"2026-10-01T15:15:00Z","v":4730,"vw":60.28635},{"c":60.48,"h":60.48,"l":60.22,"n":99,"o":60.3,"t":"2026-10-01T15:30:00Z","v":2646,"vw":60.306217},{"c":60.474,"h":60.575,"l":60.36,"n":66,"o":60.36,"t":"2026-10-01T15:45:00Z","v":1947,"vw":60.464721},{"c":60.6,"h":60.6,"l":60.57,"n":64,"o":60.57,"t":"2026-10-01T16:00:00Z","v":1370,"vw":60.592143},{"c":60.62,"h":60.7,"l":60.53,"n":86,"o":60.53,"t":"2026-10-01T16:15:00Z","v":2400,"vw":60.645714},{"c":60.69,"h":60.69,"l":60.69,"n":18,"o":60.69,"t":"2026-10-01T16:30:00Z","v":414,"vw":60.69},{"c":60.78,"h":60.924,"l":60.755,"n":115,"o":60.91,"t":"2026-10-01T16:45:00Z","v":3114,"vw":60.817232},{"c":60.98,"h":61,"l":60.8,"n":149,"o":60.8,"t":"2026-10-01T17:00:00Z","v":6031,"vw":60.922349},{"c":60.93,"h":61.1,"l":60.9093,"n":111,"o":60.92,"t":"2026-10-01T17:15:00Z","v":4270,"vw":60.978847},{"c":60.74,"h":61.05,"l":60.72,"n":192,"o":60.955,"t":"2026-10-01T17:30:00Z","v":10202,"vw":60.89099},{"c":60.38,"h":60.74,"l":60.38,"n":164,"o":60.72,"t":"2026-10-01T17:45:00Z","v":4709,"vw":60.569142},{"c":60.52,"h":60.58,"l":60.27,"n":154,"o":60.39,"t":"2026-10-01T18:00:00Z","v":8428,"vw":60.459389},{"c":60.45,"h":60.64,"l":60.41,"n":110,"o":60.62,"t":"2026-10-01T18:15:00Z","v":6233,"vw":60.584407},{"c":60.745,"h":60.75,"l":60.44,"n":192,"o":60.44,"t":"2026-10-01T18:30:00Z","v":8429,"vw":60.612189},{"c":60.635,"h":60.71,"l":60.62,"n":132,"o":60.71,"t":"2026-10-01T18:45:00Z","v":4630,"vw":60.678034},{"c":60.725,"h":60.725,"l":60.54,"n":239,"o":60.63,"t":"2026-10-01T19:00:00Z","v":12466,"vw":60.625039},{"c":60.9,"h":60.9,"l":60.66,"n":340,"o":60.725,"t":"2026-10-01T19:15:00Z","v":13147,"vw":60.740073},{"c":60.76,"h":60.84,"l":60.75,"n":297,"o":60.84,"t":"2026-10-01T19:30:00Z","v":8510,"vw":60.791389},{"c":60.96,"h":60.975,"l":60.68,"n":1008,"o":60.76,"t":"2026-10-01T19:45:00Z","v":37540,"vw":60.829193},{"c":60.99,"h":60.99,"l":60.88,"n":12,"o":60.88,"t":"2026-10-01T20:00:00Z","v":20243,"vw":60.98926},{"c":60.98,"h":60.99,"l":60.98,"n":15,"o":60.99,"t":"2026-10-02T08:00:00Z","v":351,"vw":60.985},{"c":62.09,"h":62.09,"l":61.58,"n":46,"o":61.92,"t":"2026-10-02T13:30:00Z","v":3320,"vw":61.902787},{"c":62.13,"h":62.49,"l":62.13,"n":89,"o":62.31,"t":"2026-10-02T13:45:00Z","v":2547,"vw":62.284897},{"c":61.91,"h":62.015,"l":61.91,"n":66,"o":61.97,"t":"2026-10-02T14:00:00Z","v":2255,"vw":61.957917},{"c":62,"h":62.01,"l":61.84,"n":46,"o":61.845,"t":"2026-10-02T14:15:00Z","v":1646,"vw":61.92},{"c":62.055,"h":62.055,"l":61.87,"n":10,"o":62.055,"t":"2026-10-02T14:30:00Z","v":987,"vw":62.03618},{"c":62.2,"h":62.32,"l":62.15,"n":76,"o":62.24,"t":"2026-10-02T14:45:00Z","v":2971,"vw":62.222633},{"c":62.1375,"h":62.27,"l":62.1,"n":176,"o":62.15,"t":"2026-10-02T15:00:00Z","v":7256,"vw":62.170227},{"c":62.16,"h":62.27,"l":62.145,"n":90,"o":62.145,"t":"2026-10-02T15:15:00Z","v":3483,"vw":62.196111},{"c":62.27,"h":62.3,"l":62.2,"n":46,"o":62.2,"t":"2026-10-02T15:30:00Z","v":1948,"vw":62.268214},{"c":62.225,"h":62.3,"l":62.225,"n":61,"o":62.255,"t":"2026-10-02T15:45:00Z","v":2000,"vw":62.261903},{"c":62.11,"h":62.11,"l":62.11,"n":7,"o":62.11,"t":"2026-10-02T16:00:00Z","v":178,"vw":62.11},{"c":62.14,"h":62.14,"l":62.1001,"n":19,"o":62.1001,"t":"2026-10-02T16:15:00Z","v":742,"vw":62.126093},{"c":62.22,"h":62.32,"l":62.045,"n":110,"o":62.045,"t":"2026-10-02T16:30:00Z","v":5487,"vw":62.233286},{"c":62.23,"h":62.32,"l":62.165,"n":78,"o":62.25,"t":"2026-10-02T16:45:00Z","v":4694,"vw":62.247106},{"c":62.26,"h":62.28,"l":62.115,"n":105,"o":62.27,"t":"2026-10-02T17:00:00Z","v":3457,"vw":62.219667},{"c":62.13,"h":62.2775,"l":62.03,"n":91,"o":62.2775,"t":"2026-10-02T17:15:00Z","v":3304,"vw":62.139375},{"c":61.95,"h":62.02,"l":61.95,"n":27,"o":62.015,"t":"2026-10-02T17:30:00Z","v":801,"vw":61.98375},{"c":62.195,"h":62.195,"l":61.97,"n":159,"o":62.025,"t":"2026-10-02T17:45:00Z","v":7879,"vw":62.067056},{"c":62.11,"h":62.19,"l":62.085,"n":91,"o":62.13,"t":"2026-10-02T18:00:00Z","v":3292,"vw":62.113747},{"c":61.96,"h":62.115,"l":61.91,"n":90,"o":62.115,"t":"2026-10-02T18:15:00Z","v":3106,"vw":61.979821},{"c":62.17,"h":62.17,"l":61.9,"n":137,"o":61.95,"t":"2026-10-02T18:30:00Z","v":7989,"vw":62.050476},{"c":62.22,"h":62.34,"l":62.22,"n":161,"o":62.23,"t":"2026-10-02T18:45:00Z","v":6325,"vw":62.267517},{"c":62.3,"h":62.315,"l":62.2071,"n":133,"o":62.225,"t":"2026-10-02T19:00:00Z","v":5261,"vw":62.258311},{"c":62.27,"h":62.38,"l":62.27,"n":153,"o":62.35,"t":"2026-10-02T19:15:00Z","v":3975,"vw":62.342274},{"c":61.96,"h":62.24,"l":61.91,"n":365,"o":62.24,"t":"2026-10-02T19:30:00Z","v":12497,"vw":62.049405},{"c":61.89,"h":62.07,"l":61.7,"n":830,"o":61.99,"t":"2026-10-02T19:45:00Z","v":25345,"vw":61.925161},{"c":61.89,"h":61.89,"l":61.89,"n":10,"o":61.89,"t":"2026-10-02T20:00:00Z","v":28780,"vw":61.89},{"c":61.88,"h":61.89,"l":61.88,"n":4,"o":61.89,"t":"2026-10-05T09:45:00Z","v":202,"vw":61.885},{"c":61.78,"h":62.2,"l":61.57,"n":43,"o":62.2,"t":"2026-10-05T13:30:00Z","v":1844,"vw":61.896947},{"c":61.7,"h":61.92,"l":61.7,"n":23,"o":61.86,"t":"2026-10-05T13:45:00Z","v":1032,"vw":61.841},{"c":62.24,"h":62.29,"l":61.93,"n":18,"o":61.93,"t":"2026-10-05T14:00:00Z","v":574,"vw":62.153333},{"c":62.24,"h":62.36,"l":62.185,"n":33,"o":62.185,"t":"2026-10-05T14:15:00Z","v":1247,"vw":62.264726},{"c":62.185,"h":62.36,"l":62.18,"n":35,"o":62.36,"t":"2026-10-05T14:30:00Z","v":1471,"vw":62.205718},{"c":62.06,"h":62.07,"l":61.89,"n":57,"o":62.07,"t":"2026-10-05T14:45:00Z","v":1342,"vw":61.983125},{"c":61.89,"h":61.94,"l":61.8,"n":50,"o":61.94,"t":"2026-10-05T15:00:00Z","v":1780,"vw":61.880198},{"c":61.955,"h":61.955,"l":61.88,"n":12,"o":61.88,"t":"2026-10-05T15:15:00Z","v":235,"vw":61.9175},{"c":61.96,"h":62.13,"l":61.96,"n":102,"o":62,"t":"2026-10-05T15:30:00Z","v":3517,"vw":62.067769},{"c":61.83,"h":61.945,"l":61.82,"n":36,"o":61.945,"t":"2026-10-05T15:45:00Z","v":918,"vw":61.85625},{"c":61.845,"h":61.845,"l":61.845,"n":14,"o":61.845,"t":"2026-10-05T16:00:00Z","v":474,"vw":61.845},{"c":61.845,"h":61.845,"l":61.735,"n":17,"o":61.735,"t":"2026-10-05T16:15:00Z","v":335,"vw":61.808333},{"c":62.05,"h":62.06,"l":61.865,"n":96,"o":61.95,"t":"2026-10-05T16:30:00Z","v":3577,"vw":61.993571},{"c":62.05,"h":62.065,"l":62.01,"n":66,"o":62.01,"t":"2026-10-05T16:45:00Z","v":3325,"vw":62.039957},{"c":62.05,"h":62.09,"l":62.035,"n":54,"o":62.045,"t":"2026-10-05T17:00:00Z","v":1558,"vw":62.05},{"c":62.045,"h":62.07,"l":61.99,"n":85,"o":62.07,"t":"2026-10-05T17:15:00Z","v":3574,"vw":62.023141},{"c":61.83,"h":62.1203,"l":61.83,"n":136,"o":62.09,"t":"2026-10-05T17:30:00Z","v":5215,"vw":61.979979},{"c":61.885,"h":61.9,"l":61.77,"n":52,"o":61.86,"t":"2026-10-05T17:45:00Z","v":1772,"vw":61.8375},{"c":61.9025,"h":61.91,"l":61.84,"n":64,"o":61.84,"t":"2026-10-05T18:00:00Z","v":1921,"vw":61.871875},{"c":61.95,"h":61.99,"l":61.815,"n":115,"o":61.88,"t":"2026-10-05T18:15:00Z","v":3529,"vw":61.888691},{"c":61.95,"h":61.965,"l":61.92,"n":111,"o":61.96,"t":"2026-10-05T18:30:00Z","v":2573,"vw":61.938475},{"c":61.97,"h":61.97,"l":61.9,"n":81,"o":61.9451,"t":"2026-10-05T18:45:00Z","v":3206,"vw":61.926915},{"c":62.03,"h":62.03,"l":61.95,"n":103,"o":61.98,"t":"2026-10-05T19:00:00Z","v":4205,"vw":61.969411},{"c":61.97,"h":62.065,"l":61.97,"n":89,"o":62.065,"t":"2026-10-05T19:15:00Z","v":2029,"vw":62.021918},{"c":61.7775,"h":61.95,"l":61.76,"n":135,"o":61.95,"t":"2026-10-05T19:30:00Z","v":4179,"vw":61.808567},{"c":61.14,"h":61.84,"l":61.1,"n":759,"o":61.84,"t":"2026-10-05T19:45:00Z","v":27699,"vw":61.462568},{"c":61.1,"h":61.1,"l":61.1,"n":10,"o":61.1,"t":"2026-10-05T20:00:00Z","v":21326,"vw":61.1},{"c":61.525,"h":61.525,"l":61.165,"n":26,"o":61.2,"t":"2026-10-06T13:30:00Z","v":1187,"vw":61.231216},{"c":61.445,"h":61.445,"l":61.445,"n":9,"o":61.445,"t":"2026-10-06T13:45:00Z","v":159,"vw":61.445},{"c":61.415,"h":61.415,"l":61.415,"n":6,"o":61.415,"t":"2026-10-06T14:00:00Z","v":1382,"vw":61.415},{"c":61.23,"h":61.24,"l":61.23,"n":19,"o":61.24,"t":"2026-10-06T14:15:00Z","v":597,"vw":61.236667},{"c":61.23,"h":61.31,"l":61.23,"n":11,"o":61.31,"t":"2026-10-06T14:30:00Z","v":566,"vw":61.294},{"c":61.395,"h":61.43,"l":61.225,"n":109,"o":61.225,"t":"2026-10-06T14:45:00Z","v":4746,"vw":61.377912},{"c":61.42,"h":61.42,"l":61.37,"n":51,"o":61.37,"t":"2026-10-06T15:00:00Z","v":964,"vw":61.396563},{"c":61.26,"h":61.39,"l":61.25,"n":55,"o":61.39,"t":"2026-10-06T15:15:00Z","v":1756,"vw":61.32},{"c":61.25,"h":61.28,"l":61.25,"n":21,"o":61.28,"t":"2026-10-06T15:30:00Z","v":666,"vw":61.26},{"c":61.095,"h":61.23,"l":61.095,"n":57,"o":61.23,"t":"2026-10-06T15:45:00Z","v":2004,"vw":61.159481},{"c":61.17,"h":61.17,"l":61.04,"n":138,"o":61.08,"t":"2026-10-06T16:00:00Z","v":2377,"vw":61.086111},{"c":61.27,"h":61.3083,"l":61.175,"n":83,"o":61.175,"t":"2026-10-06T16:15:00Z","v":5744,"vw":61.240609},{"c":61.32,"h":61.32,"l":61.24,"n":43,"o":61.27,"t":"2026-10-06T16:30:00Z","v":1093,"vw":61.281667},{"c":61.21,"h":61.325,"l":61.21,"n":42,"o":61.325,"t":"2026-10-06T16:45:00Z","v":2175,"vw":61.258997},{"c":61.17,"h":61.17,"l":61.17,"n":12,"o":61.17,"t":"2026-10-06T17:00:00Z","v":496,"vw":61.17},{"c":61.275,"h":61.275,"l":61.248,"n":20,"o":61.26,"t":"2026-10-06T17:15:00Z","v":1008,"vw":61.266038},{"c":61.36,"h":61.37,"l":61.23,"n":109,"o":61.24,"t":"2026-10-06T17:30:00Z","v":2988,"vw":61.280366},{"c":61.36,"h":61.36,"l":61.34,"n":11,"o":61.36,"t":"2026-10-06T17:45:00Z","v":561,"vw":61.352},{"c":61.32,"h":61.3279,"l":61.235,"n":60,"o":61.27,"t":"2026-10-06T18:00:00Z","v":1912,"vw":61.285473},{"c":61.15,"h":61.28,"l":61.15,"n":100,"o":61.28,"t":"2026-10-06T18:15:00Z","v":3093,"vw":61.208022},{"c":61.115,"h":61.175,"l":61.115,"n":127,"o":61.175,"t":"2026-10-06T18:30:00Z","v":2788,"vw":61.140551},{"c":60.945,"h":61.11,"l":60.93,"n":150,"o":61.11,"t":"2026-10-06T18:45:00Z","v":4670,"vw":61.03041},{"c":60.84,"h":61.015,"l":60.84,"n":132,"o":60.98,"t":"2026-10-06T19:00:00Z","v":5845,"vw":60.942176},{"c":60.61,"h":60.86,"l":60.61,"n":194,"o":60.86,"t":"2026-10-06T19:15:00Z","v":6730,"vw":60.764416},{"c":60.735,"h":60.78,"l":60.51,"n":348,"o":60.67,"t":"2026-10-06T19:30:00Z","v":15066,"vw":60.634689},{"c":60.66,"h":60.96,"l":60.615,"n":660,"o":60.77,"t":"2026-10-06T19:45:00Z","v":27272,"vw":60.760538},{"c":60.67,"h":60.67,"l":60.67,"n":14,"o":60.67,"t":"2026-10-06T20:00:00Z","v":21364,"vw":60.67},{"c":59.92,"h":59.92,"l":59.62,"n":23,"o":59.62,"t":"2026-10-07T13:30:00Z","v":1619,"vw":59.679841},{"c":60.13,"h":60.16,"l":60.12,"n":83,"o":60.13,"t":"2026-10-07T13:45:00Z","v":3463,"vw":60.133929},{"c":60.335,"h":60.335,"l":60.335,"n":4,"o":60.335,"t":"2026-10-07T14:15:00Z","v":106,"vw":60.335},{"c":60.12,"h":60.27,"l":60.12,"n":33,"o":60.27,"t":"2026-10-07T14:30:00Z","v":1002,"vw":60.20625},{"c":59.89,"h":59.91,"l":59.89,"n":43,"o":59.91,"t":"2026-10-07T14:45:00Z","v":1167,"vw":59.9025},{"c":59.8,"h":59.8,"l":59.78,"n":23,"o":59.78,"t":"2026-10-07T15:00:00Z","v":627,"vw":59.79},{"c":59.76,"h":59.78,"l":59.75,"n":49,"o":59.78,"t":"2026-10-07T15:15:00Z","v":2503,"vw":59.757143},{"c":59.8799,"h":59.8799,"l":59.8799,"n":17,"o":59.8799,"t":"2026-10-07T15:30:00Z","v":1958,"vw":59.8799},{"c":59.71,"h":59.79,"l":59.68,"n":80,"o":59.79,"t":"2026-10-07T15:45:00Z","v":1960,"vw":59.745281},{"c":59.802,"h":59.802,"l":59.73,"n":7,"o":59.73,"t":"2026-10-07T16:00:00Z","v":502,"vw":59.773},{"c":59.87,"h":59.87,"l":59.84,"n":97,"o":59.85,"t":"2026-10-07T16:15:00Z","v":2574,"vw":59.857952},{"c":59.78,"h":59.805,"l":59.78,"n":14,"o":59.805,"t":"2026-10-07T16:30:00Z","v":239,"vw":59.7925},{"c":59.72,"h":59.8,"l":59.66,"n":116,"o":59.75,"t":"2026-10-07T16:45:00Z","v":3580,"vw":59.738632},{"c":59.96,"h":59.96,"l":59.82,"n":76,"o":59.82,"t":"2026-10-07T17:00:00Z","v":2304,"vw":59.889175},{"c":59.75,"h":59.92,"l":59.75,"n":59,"o":59.92,"t":"2026-10-07T17:15:00Z","v":1735,"vw":59.85},{"c":59.785,"h":59.8075,"l":59.75,"n":97,"o":59.805,"t":"2026-10-07T17:30:00Z","v":2829,"vw":59.779318},{"c":59.75,"h":59.85,"l":59.75,"n":77,"o":59.85,"t":"2026-10-07T17:45:00Z","v":2066,"vw":59.823779},{"c":59.685,"h":59.71,"l":59.64,"n":75,"o":59.67,"t":"2026-10-07T18:00:00Z","v":3131,"vw":59.663838},{"c":59.615,"h":59.615,"l":59.55,"n":128,"o":59.6,"t":"2026-10-07T18:15:00Z","v":3323,"vw":59.580882},{"c":59.665,"h":59.675,"l":59.665,"n":40,"o":59.675,"t":"2026-10-07T18:30:00Z","v":968,"vw":59.671667},{"c":59.455,"h":59.655,"l":59.455,"n":208,"o":59.655,"t":"2026-10-07T18:45:00Z","v":4836,"vw":59.57078},{"c":59.4721,"h":59.4721,"l":59.25,"n":371,"o":59.44,"t":"2026-10-07T19:00:00Z","v":9932,"vw":59.363892},{"c":59.23,"h":59.45,"l":59.23,"n":191,"o":59.43,"t":"2026-10-07T19:15:00Z","v":5959,"vw":59.351002},{"c":59.005,"h":59.23,"l":58.998,"n":271,"o":59.23,"t":"2026-10-07T19:30:00Z","v":5919,"vw":59.052171},{"c":59.16,"h":59.28,"l":59.02,"n":896,"o":59.02,"t":"2026-10-07T19:45:00Z","v":29000,"vw":59.171165},{"c":59.16,"h":59.16,"l":59.16,"n":17,"o":59.16,"t":"2026-10-07T20:00:00Z","v":16813,"vw":59.16},{"c":59.09,"h":59.1,"l":59.09,"n":30,"o":59.1,"t":"2026-10-08T11:15:00Z","v":437,"vw":59.095},{"c":58.51,"h":59.81,"l":58.35,"n":123,"o":59.81,"t":"2026-10-08T13:30:00Z","v":4634,"vw":58.556278},{"c":58.42,"h":58.43,"l":58.42,"n":16,"o":58.42,"t":"2026-10-08T14:00:00Z","v":773,"vw":58.4225},{"c":58.5,"h":58.62,"l":58.5,"n":54,"o":58.6,"t":"2026-10-08T14:15:00Z","v":2375,"vw":58.555333},{"c":58.42,"h":58.42,"l":58.42,"n":7,"o":58.42,"t":"2026-10-08T14:30:00Z","v":122,"vw":58.42},{"c":57.9,"h":58.15,"l":57.9,"n":112,"o":58.14,"t":"2026-10-08T15:00:00Z","v":5627,"vw":58.069346},{"c":57.89,"h":57.89,"l":57.82,"n":64,"o":57.82,"t":"2026-10-08T15:15:00Z","v":1949,"vw":57.863184},{"c":57.82,"h":57.82,"l":57.82,"n":22,"o":57.82,"t":"2026-10-08T15:30:00Z","v":460,"vw":57.82},{"c":57.63,"h":57.73,"l":57.6,"n":112,"o":57.73,"t":"2026-10-08T15:45:00Z","v":3265,"vw":57.681402},{"c":57.67,"h":57.8,"l":57.67,"n":105,"o":57.72,"t":"2026-10-08T16:00:00Z","v":3007,"vw":57.716963},{"c":57.485,"h":58.03,"l":57.485,"n":132,"o":57.66,"t":"2026-10-08T16:15:00Z","v":5935,"vw":57.819967},{"c":57.75,"h":57.75,"l":57.66,"n":33,"o":57.67,"t":"2026-10-08T16:30:00Z","v":958,"vw":57.685},{"c":57.865,"h":57.865,"l":57.865,"n":7,"o":57.865,"t":"2026-10-08T16:45:00Z","v":334,"vw":57.865},{"c":57.845,"h":57.91,"l":57.67,"n":63,"o":57.87,"t":"2026-10-08T17:00:00Z","v":2346,"vw":57.826139},{"c":58.2499,"h":58.25,"l":57.89,"n":201,"o":57.93,"t":"2026-10-08T17:15:00Z","v":12801,"vw":58.153978},{"c":58.42,"h":58.42,"l":58.185,"n":97,"o":58.2,"t":"2026-10-08T17:30:00Z","v":4413,"vw":58.231795},{"c":58.145,"h":58.52,"l":58.115,"n":118,"o":58.52,"t":"2026-10-08T17:45:00Z","v":4362,"vw":58.281926},{"c":58.36,"h":58.36,"l":58.115,"n":109,"o":58.15,"t":"2026-10-08T18:00:00Z","v":5113,"vw":58.266081},{"c":58.215,"h":58.36,"l":58.19,"n":98,"o":58.36,"t":"2026-10-08T18:15:00Z","v":3063,"vw":58.250675},{"c":58.115,"h":58.23,"l":58.085,"n":148,"o":58.23,"t":"2026-10-08T18:30:00Z","v":6092,"vw":58.154259},{"c":58,"h":58.115,"l":57.95,"n":100,"o":58.115,"t":"2026-10-08T18:45:00Z","v":5560,"vw":58.005604},{"c":58,"h":58.04,"l":57.89,"n":183,"o":58,"t":"2026-10-08T19:00:00Z","v":6016,"vw":57.9431},{"c":57.845,"h":58.03,"l":57.845,"n":185,"o":57.97,"t":"2026-10-08T19:15:00Z","v":5082,"vw":57.935579},{"c":57.795,"h":57.98,"l":57.795,"n":295,"o":57.9,"t":"2026-10-08T19:30:00Z","v":10142,"vw":57.884946},{"c":57.77,"h":57.87,"l":57.71,"n":794,"o":57.81,"t":"2026-10-08T19:45:00Z","v":24059,"vw":57.811259},{"c":57.8,"h":57.8,"l":57.75,"n":16,"o":57.75,"t":"2026-10-08T20:00:00Z","v":18168,"vw":57.799419},{"c":57.75,"h":57.8,"l":57.75,"n":16,"o":57.8,"t":"2026-10-09T10:30:00Z","v":214,"vw":57.775},{"c":57.93,"h":57.93,"l":57.93,"n":8,"o":57.93,"t":"2026-10-09T13:30:00Z","v":759,"vw":57.93},{"c":57.51,"h":57.615,"l":57.51,"n":47,"o":57.57,"t":"2026-10-09T13:45:00Z","v":1262,"vw":57.564286},{"c":57.59,"h":57.76,"l":57.51,"n":103,"o":57.71,"t":"2026-10-09T14:00:00Z","v":4440,"vw":57.603055},{"c":57.55,"h":57.61,"l":57.55,"n":78,"o":57.57,"t":"2026-10-09T14:15:00Z","v":2143,"vw":57.57381},{"c":57.24,"h":57.495,"l":57.24,"n":86,"o":57.495,"t":"2026-10-09T14:45:00Z","v":5225,"vw":57.388812},{"c":57.13,"h":57.2,"l":57.08,"n":50,"o":57.2,"t":"2026-10-09T15:00:00Z","v":1405,"vw":57.173327},{"c":56.845,"h":57.13,"l":56.845,"n":110,"o":57.11,"t":"2026-10-09T15:15:00Z","v":2787,"vw":57.052894},{"c":56.69,"h":56.845,"l":56.69,"n":70,"o":56.77,"t":"2026-10-09T15:30:00Z","v":1052,"vw":56.759},{"c":56.77,"h":56.77,"l":56.73,"n":60,"o":56.73,"t":"2026-10-09T15:45:00Z","v":1539,"vw":56.745},{"c":56.76,"h":56.76,"l":56.605,"n":49,"o":56.605,"t":"2026-10-09T16:00:00Z","v":3017,"vw":56.669228},{"c":56.84,"h":56.84,"l":56.84,"n":2,"o":56.84,"t":"2026-10-09T16:15:00Z","v":101,"vw":56.84},{"c":56.84,"h":56.92,"l":56.84,"n":52,"o":56.87,"t":"2026-10-09T16:30:00Z","v":1445,"vw":56.878572},{"c":56.72,"h":56.84,"l":56.72,"n":119,"o":56.83,"t":"2026-10-09T16:45:00Z","v":3665,"vw":56.784796},{"c":56.795,"h":56.84,"l":56.7593,"n":37,"o":56.795,"t":"2026-10-09T17:00:00Z","v":1533,"vw":56.796865},{"c":56.92,"h":56.92,"l":56.76,"n":126,"o":56.8,"t":"2026-10-09T17:15:00Z","v":4115,"vw":56.839316},{"c":56.94,"h":56.99,"l":56.91,"n":256,"o":56.94,"t":"2026-10-09T17:30:00Z","v":9301,"vw":56.953762},{"c":56.8,"h":57,"l":56.74,"n":227,"o":56.97,"t":"2026-10-09T17:45:00Z","v":8192,"vw":56.885391},{"c":56.97,"h":56.97,"l":56.77,"n":96,"o":56.77,"t":"2026-10-09T18:00:00Z","v":1989,"vw":56.865923},{"c":56.99,"h":57.075,"l":56.985,"n":118,"o":56.985,"t":"2026-10-09T18:15:00Z","v":3727,"vw":57.02735},{"c":56.985,"h":57.005,"l":56.935,"n":155,"o":56.96,"t":"2026-10-09T18:30:00Z","v":3044,"vw":56.973616},{"c":57.11,"h":57.15,"l":56.98,"n":150,"o":56.99,"t":"2026-10-09T18:45:00Z","v":5484,"vw":57.064659},{"c":57.28,"h":57.28,"l":57.105,"n":125,"o":57.105,"t":"2026-10-09T19:00:00Z","v":2986,"vw":57.190296},{"c":57.325,"h":57.37,"l":57.24,"n":287,"o":57.24,"t":"2026-10-09T19:15:00Z","v":8411,"vw":57.32738},{"c":57.16,"h":57.32,"l":57.16,"n":293,"o":57.32,"t":"2026-10-09T19:30:00Z","v":8566,"vw":57.216232},{"c":57.45,"h":57.48,"l":57.16,"n":788,"o":57.16,"t":"2026-10-09T19:45:00Z","v":26014,"vw":57.36007},{"c":57.39,"h":57.39,"l":57.39,"n":9,"o":57.39,"t":"2026-10-09T20:00:00Z","v":15190,"vw":57.39},{"c":57.36,"h":57.36,"l":57.36,"n":15,"o":57.36,"t":"2026-10-12T08:45:00Z","v":212,"vw":57.36},{"c":57.7,"h":57.7,"l":57.47,"n":30,"o":57.51,"t":"2026-10-12T13:30:00Z","v":932,"vw":57.534872},{"c":57.23,"h":57.23,"l":57.23,"n":8,"o":57.23,"t":"2026-10-12T13:45:00Z","v":1141,"vw":57.23},{"c":57.595,"h":57.62,"l":57.215,"n":36,"o":57.215,"t":"2026-10-12T14:00:00Z","v":1302,"vw":57.533449},{"c":57.383,"h":57.54,"l":57.383,"n":24,"o":57.54,"t":"2026-10-12T14:15:00Z","v":548,"vw":57.468965},{"c":57.46,"h":57.52,"l":57.46,"n":22,"o":57.52,"t":"2026-10-12T14:30:00Z","v":833,"vw":57.4875},{"c":57.5931,"h":57.5931,"l":57.29,"n":14,"o":57.29,"t":"2026-10-12T14:45:00Z","v":755,"vw":57.533317},{"c":57.32,"h":57.32,"l":57.32,"n":4,"o":57.32,"t":"2026-10-12T15:00:00Z","v":114,"vw":57.32},{"c":57.47,"h":57.47,"l":57.22,"n":78,"o":57.3002,"t":"2026-10-12T15:30:00Z","v":2608,"vw":57.369271},{"c":57.2601,"h":57.2601,"l":57.2601,"n":6,"o":57.2601,"t":"2026-10-12T15:45:00Z","v":153,"vw":57.2601},{"c":57.24,"h":57.24,"l":57.24,"n":24,"o":57.24,"t":"2026-10-12T16:00:00Z","v":439,"vw":57.24},{"c":57.1,"h":57.1,"l":57.1,"n":10,"o":57.1,"t":"2026-10-12T16:15:00Z","v":300,"vw":57.1},{"c":57.225,"h":57.225,"l":57.1,"n":7,"o":57.1,"t":"2026-10-12T16:30:00Z","v":471,"vw":57.135014},{"c":57.1,"h":57.23,"l":57.1,"n":22,"o":57.23,"t":"2026-10-12T16:45:00Z","v":604,"vw":57.16275},{"c":57.215,"h":57.215,"l":57.15,"n":33,"o":57.15,"t":"2026-10-12T17:00:00Z","v":701,"vw":57.19625},{"c":57.075,"h":57.26,"l":57,"n":145,"o":57.26,"t":"2026-10-12T17:15:00Z","v":4661,"vw":57.113855},{"c":56.95,"h":57.06,"l":56.95,"n":71,"o":57.06,"t":"2026-10-12T17:30:00Z","v":1534,"vw":56.992919},{"c":56.94,"h":57,"l":56.92,"n":65,"o":57,"t":"2026-10-12T17:45:00Z","v":1940,"vw":56.963889},{"c":56.87,"h":56.96,"l":56.87,"n":91,"o":56.94,"t":"2026-10-12T18:00:00Z","v":2386,"vw":56.935304},{"c":56.75,"h":56.755,"l":56.6807,"n":36,"o":56.74,"t":"2026-10-12T18:15:00Z","v":1520,"vw":56.742022},{"c":56.745,"h":56.83,"l":56.745,"n":48,"o":56.83,"t":"2026-10-12T18:30:00Z","v":1231,"vw":56.769653},{"c":56.675,"h":56.83,"l":56.675,"n":116,"o":56.745,"t":"2026-10-12T18:45:00Z","v":2658,"vw":56.722028},{"c":56.82,"h":56.83,"l":56.66,"n":161,"o":56.66,"t":"2026-10-12T19:00:00Z","v":5269,"vw":56.766266},{"c":56.64,"h":56.82,"l":56.635,"n":151,"o":56.76,"t":"2026-10-12T19:15:00Z","v":4257,"vw":56.72461},{"c":56.8,"h":56.87,"l":56.64,"n":252,"o":56.64,"t":"2026-10-12T19:30:00Z","v":7600,"vw":56.724866},{"c":56.23,"h":56.81,"l":56.22,"n":716,"o":56.81,"t":"2026-10-12T19:45:00Z","v":23045,"vw":56.461888},{"c":56.22,"h":56.22,"l":56.22,"n":9,"o":56.22,"t":"2026-10-12T20:00:00Z","v":20766,"vw":56.22},{"c":56.42,"h":57.15,"l":56.25,"n":42,"o":56.79,"t":"2026-10-13T13:30:00Z","v":5261,"vw":56.5023},{"c":56.16,"h":56.53,"l":56.16,"n":19,"o":56.53,"t":"2026-10-13T13:45:00Z","v":429,"vw":56.345},{"c":56,"h":56,"l":56,"n":10,"o":56,"t":"2026-10-13T14:00:00Z","v":198,"vw":56},{"c":55.79,"h":56,"l":55.65,"n":154,"o":56,"t":"2026-10-13T14:15:00Z","v":7236,"vw":55.769316},{"c":55.94,"h":55.95,"l":55.83,"n":23,"o":55.95,"t":"2026-10-13T14:30:00Z","v":1092,"vw":55.894286},{"c":55.84,"h":55.96,"l":55.79,"n":63,"o":55.96,"t":"2026-10-13T14:45:00Z","v":1844,"vw":55.844},{"c":55.81,"h":55.825,"l":55.81,"n":12,"o":55.825,"t":"2026-10-13T15:00:00Z","v":291,"vw":55.8175},{"c":55.8723,"h":56.0598,"l":55.68,"n":188,"o":55.82,"t":"2026-10-13T15:15:00Z","v":11874,"vw":55.841545},{"c":55.76,"h":55.86,"l":55.76,"n":112,"o":55.76,"t":"2026-10-13T15:30:00Z","v":3563,"vw":55.796288},{"c":55.85,"h":55.85,"l":55.77,"n":58,"o":55.79,"t":"2026-10-13T15:45:00Z","v":1724,"vw":55.815753},{"c":55.93,"h":55.93,"l":55.85,"n":22,"o":55.85,"t":"2026-10-13T16:00:00Z","v":672,"vw":55.91},{"c":55.96,"h":56,"l":55.96,"n":8,"o":55.995,"t":"2026-10-13T16:15:00Z","v":413,"vw":55.97875},{"c":56.18,"h":56.18,"l":56.015,"n":78,"o":56.02,"t":"2026-10-13T16:30:00Z","v":1716,"vw":56.047321},{"c":56.1552,"h":56.1552,"l":56.1,"n":33,"o":56.11,"t":"2026-10-13T16:45:00Z","v":1143,"vw":56.137367},{"c":56.145,"h":56.145,"l":56.145,"n":7,"o":56.145,"t":"2026-10-13T17:00:00Z","v":259,"vw":56.145},{"c":55.875,"h":56.135,"l":55.86,"n":135,"o":56.125,"t":"2026-10-13T17:15:00Z","v":3184,"vw":55.96},{"c":55.815,"h":55.91,"l":55.815,"n":139,"o":55.87,"t":"2026-10-13T17:30:00Z","v":3567,"vw":55.875834},{"c":55.86,"h":55.86,"l":55.7548,"n":68,"o":55.795,"t":"2026-10-13T17:45:00Z","v":3452,"vw":55.804339},{"c":56.06,"h":56.06,"l":55.84,"n":155,"o":55.8525,"t":"2026-10-13T18:00:00Z","v":5705,"vw":55.951857},{"c":55.925,"h":56.035,"l":55.925,"n":117,"o":56.035,"t":"2026-10-13T18:15:00Z","v":3085,"vw":55.943265},{"c":56.055,"h":56.055,"l":55.971,"n":193,"o":55.99,"t":"2026-10-13T18:30:00Z","v":6285,"vw":56.015962},{"c":56.18,"h":56.18,"l":56.09,"n":139,"o":56.09,"t":"2026-10-13T18:45:00Z","v":4526,"vw":56.13256},{"c":56.26,"h":56.3,"l":56.17,"n":146,"o":56.185,"t":"2026-10-13T19:00:00Z","v":4081,"vw":56.22421},{"c":56.08,"h":56.26,"l":56,"n":169,"o":56.26,"t":"2026-10-13T19:15:00Z","v":6050,"vw":56.162219},{"c":55.855,"h":55.99,"l":55.855,"n":181,"o":55.99,"t":"2026-10-13T19:30:00Z","v":5948,"vw":55.924411},{"c":55.69,"h":55.83,"l":55.605,"n":848,"o":55.81,"t":"2026-10-13T19:45:00Z","v":34924,"vw":55.709333},{"c":55.73,"h":55.73,"l":55.73,"n":11,"o":55.73,"t":"2026-10-13T20:00:00Z","v":22563,"vw":55.73},{"c":55.19,"h":55.275,"l":55,"n":43,"o":55,"t":"2026-10-14T13:30:00Z","v":949,"vw":55.102401},{"c":55.3,"h":55.3,"l":55.08,"n":140,"o":55.185,"t":"2026-10-14T14:00:00Z","v":2992,"vw":55.192143},{"c":55.31,"h":55.35,"l":55.21,"n":34,"o":55.35,"t":"2026-10-14T14:15:00Z","v":825,"vw":55.314},{"c":55.47,"h":55.47,"l":55.47,"n":13,"o":55.47,"t":"2026-10-14T14:30:00Z","v":234,"vw":55.47},{"c":55.46,"h":55.46,"l":55.46,"n":6,"o":55.46,"t":"2026-10-14T14:45:00Z","v":202,"vw":55.46},{"c":55.34,"h":55.34,"l":55.16,"n":102,"o":55.16,"t":"2026-10-14T15:00:00Z","v":2457,"vw":55.24367},{"c":55.2001,"h":55.33,"l":55.1731,"n":52,"o":55.25,"t":"2026-10-14T15:30:00Z","v":1474,"vw":55.221611},{"c":55.23,"h":55.23,"l":55.035,"n":172,"o":55.155,"t":"2026-10-14T15:45:00Z","v":6657,"vw":55.096964},{"c":55.16,"h":55.19,"l":55.13,"n":73,"o":55.19,"t":"2026-10-14T16:00:00Z","v":1636,"vw":55.164988},{"c":55.1,"h":55.11,"l":54.96,"n":344,"o":55.1,"t":"2026-10-14T16:15:00Z","v":27494,"vw":55.027908},{"c":55.285,"h":55.285,"l":55.09,"n":67,"o":55.09,"t":"2026-10-14T16:30:00Z","v":2505,"vw":55.147662},{"c":55.19,"h":55.19,"l":55.19,"n":5,"o":55.19,"t":"2026-10-14T16:45:00Z","v":185,"vw":55.19},{"c":55.13,"h":55.15,"l":55,"n":115,"o":55.11,"t":"2026-10-14T17:00:00Z","v":4923,"vw":55.079371},{"c":55.02,"h":55.13,"l":55,"n":130,"o":55.13,"t":"2026-10-14T17:15:00Z","v":3245,"vw":55.0418},{"c":55.11,"h":55.11,"l":54.92,"n":61,"o":54.96,"t":"2026-10-14T17:30:00Z","v":3649,"vw":54.978685},{"c":55.025,"h":55.08,"l":54.98,"n":106,"o":55.08,"t":"2026-10-14T17:45:00Z","v":3637,"vw":55.0175},{"c":55.08,"h":55.08,"l":54.95,"n":117,"o":54.95,"t":"2026-10-14T18:00:00Z","v":3678,"vw":55.010837},{"c":55.12,"h":55.1701,"l":55.06,"n":171,"o":55.07,"t":"2026-10-14T18:15:00Z","v":7471,"vw":55.122016},{"c":55.24,"h":55.3,"l":55.14,"n":87,"o":55.17,"t":"2026-10-14T18:30:00Z","v":2512,"vw":55.192537},{"c":55.31,"h":55.37,"l":55.285,"n":111,"o":55.285,"t":"2026-10-14T18:45:00Z","v":3775,"vw":55.327263},{"c":55.39,"h":55.43,"l":55.27,"n":213,"o":55.3,"t":"2026-10-14T19:00:00Z","v":5876,"vw":55.342825},{"c":55.51,"h":55.51,"l":55.425,"n":129,"o":55.425,"t":"2026-10-14T19:15:00Z","v":4442,"vw":55.488581},{"c":55.74,"h":55.84,"l":55.52,"n":426,"o":55.52,"t":"2026-10-14T19:30:00Z","v":13978,"vw":55.661563},{"c":55.93,"h":55.93,"l":55.61,"n":920,"o":55.79,"t":"2026-10-14T19:45:00Z","v":32631,"vw":55.76896},{"c":55.92,"h":55.92,"l":55.92,"n":11,"o":55.92,"t":"2026-10-14T20:00:00Z","v":20817,"vw":55.92},{"c":55.92,"h":55.92,"l":55.92,"n":1,"o":55.92,"t":"2026-10-15T11:00:00Z","v":120,"vw":55.92},{"c":56.425,"h":56.96,"l":56.425,"n":114,"o":56.6,"t":"2026-10-15T13:30:00Z","v":2284,"vw":56.687163},{"c":56.72,"h":56.72,"l":56.31,"n":90,"o":56.325,"t":"2026-10-15T13:45:00Z","v":2227,"vw":56.45829},{"c":57.32,"h":57.32,"l":57.1,"n":53,"o":57.12,"t":"2026-10-15T14:00:00Z","v":1023,"vw":57.143333},{"c":57.23,"h":57.23,"l":57.23,"n":8,"o":57.23,"t":"2026-10-15T14:15:00Z","v":219,"vw":57.23},{"c":57.8,"h":57.8,"l":57.39,"n":83,"o":57.4,"t":"2026-10-15T14:30:00Z","v":3099,"vw":57.543334},{"c":57.665,"h":57.69,"l":57.665,"n":26,"o":57.69,"t":"2026-10-15T14:45:00Z","v":857,"vw":57.6775},{"c":57.765,"h":57.765,"l":57.75,"n":29,"o":57.75,"t":"2026-10-15T15:00:00Z","v":403,"vw":57.7575},{"c":57.72,"h":57.74,"l":57.705,"n":66,"o":57.73,"t":"2026-10-15T15:15:00Z","v":1101,"vw":57.722606},{"c":57.95,"h":57.95,"l":57.72,"n":30,"o":57.84,"t":"2026-10-15T15:30:00Z","v":585,"vw":57.84},{"c":57.8,"h":57.91,"l":57.8,"n":24,"o":57.82,"t":"2026-10-15T15:45:00Z","v":822,"vw":57.843333},{"c":57.57,"h":57.72,"l":57.44,"n":171,"o":57.63,"t":"2026-10-15T16:00:00Z","v":10778,"vw":57.554565},{"c":57.76,"h":57.85,"l":57.7,"n":44,"o":57.7,"t":"2026-10-15T16:15:00Z","v":1147,"vw":57.759857},{"c":57.765,"h":57.765,"l":57.765,"n":8,"o":57.765,"t":"2026-10-15T16:30:00Z","v":132,"vw":57.765},{"c":57.91,"h":57.91,"l":57.69,"n":72,"o":57.715,"t":"2026-10-15T16:45:00Z","v":2393,"vw":57.779171},{"c":57.84,"h":57.84,"l":57.82,"n":26,"o":57.82,"t":"2026-10-15T17:00:00Z","v":1281,"vw":57.836251},{"c":57.845,"h":57.845,"l":57.845,"n":26,"o":57.845,"t":"2026-10-15T17:15:00Z","v":1470,"vw":57.845},{"c":58.06,"h":58.19,"l":57.77,"n":188,"o":57.77,"t":"2026-10-15T17:30:00Z","v":7040,"vw":58.036551},{"c":58,"h":58.09,"l":58,"n":68,"o":58.05,"t":"2026-10-15T17:45:00Z","v":1960,"vw":58.054081},{"c":58.04,"h":58.13,"l":57.94,"n":162,"o":58.055,"t":"2026-10-15T18:00:00Z","v":5051,"vw":58.0335},{"c":57.89,"h":58,"l":57.89,"n":111,"o":57.995,"t":"2026-10-15T18:15:00Z","v":3727,"vw":57.946965},{"c":57.655,"h":57.86,"l":57.655,"n":251,"o":57.84,"t":"2026-10-15T18:30:00Z","v":6005,"vw":57.770423},{"c":57.435,"h":57.64,"l":57.435,"n":110,"o":57.64,"t":"2026-10-15T18:45:00Z","v":2741,"vw":57.539083},{"c":57.4,"h":57.53,"l":57.37,"n":214,"o":57.445,"t":"2026-10-15T19:00:00Z","v":5670,"vw":57.450325},{"c":57.32,"h":57.445,"l":57.32,"n":195,"o":57.41,"t":"2026-10-15T19:15:00Z","v":3813,"vw":57.370333},{"c":57.61,"h":57.61,"l":57.34,"n":353,"o":57.34,"t":"2026-10-15T19:30:00Z","v":9190,"vw":57.473973},{"c":57.4,"h":57.69,"l":57.37,"n":938,"o":57.6,"t":"2026-10-15T19:45:00Z","v":29640,"vw":57.536365},{"c":57.45,"h":57.45,"l":57.45,"n":16,"o":57.45,"t":"2026-10-15T20:00:00Z","v":21137,"vw":57.45},{"c":57.48,"h":57.77,"l":57.16,"n":38,"o":57.16,"t":"2026-10-16T13:30:00Z","v":2551,"vw":57.466429},{"c":58.18,"h":58.24,"l":57.95,"n":41,"o":57.95,"t":"2026-10-16T13:45:00Z","v":858,"vw":58.154771},{"c":57.96,"h":58.19,"l":57.96,"n":22,"o":58.19,"t":"2026-10-16T14:00:00Z","v":994,"vw":58.129375},{"c":57.905,"h":57.925,"l":57.905,"n":17,"o":57.925,"t":"2026-10-16T14:15:00Z","v":710,"vw":57.911667},{"c":58.09,"h":58.09,"l":57.74,"n":106,"o":57.74,"t":"2026-10-16T14:45:00Z","v":3461,"vw":57.847596},{"c":58.19,"h":58.26,"l":58.11,"n":165,"o":58.19,"t":"2026-10-16T15:00:00Z","v":2697,"vw":58.206329},{"c":57.78,"h":58.04,"l":57.78,"n":93,"o":58.04,"t":"2026-10-16T15:15:00Z","v":3253,"vw":57.954575},{"c":57.465,"h":57.735,"l":57.46,"n":46,"o":57.71,"t":"2026-10-16T15:30:00Z","v":1415,"vw":57.630425},{"c":57.42,"h":57.42,"l":57.42,"n":4,"o":57.42,"t":"2026-10-16T15:45:00Z","v":257,"vw":57.42},{"c":57.56,"h":57.565,"l":57.21,"n":117,"o":57.21,"t":"2026-10-16T16:00:00Z","v":5090,"vw":57.469833},{"c":57.485,"h":57.57,"l":57.44,"n":38,"o":57.57,"t":"2026-10-16T16:15:00Z","v":1176,"vw":57.47692},{"c":57.57,"h":57.57,"l":57.46,"n":70,"o":57.47,"t":"2026-10-16T16:30:00Z","v":3058,"vw":57.506701},{"c":57.47,"h":57.555,"l":57.47,"n":23,"o":57.4756,"t":"2026-10-16T16:45:00Z","v":486,"vw":57.5002},{"c":57.16,"h":57.24,"l":57.16,"n":61,"o":57.24,"t":"2026-10-16T17:00:00Z","v":1196,"vw":57.2},{"c":57.2,"h":57.2,"l":57.08,"n":48,"o":57.08,"t":"2026-10-16T17:15:00Z","v":827,"vw":57.121667},{"c":57.145,"h":57.3,"l":57.06,"n":95,"o":57.06,"t":"2026-10-16T17:30:00Z","v":3323,"vw":57.195134},{"c":57.02,"h":57.225,"l":57.02,"n":54,"o":57.225,"t":"2026-10-16T17:45:00Z","v":1215,"vw":57.115394},{"c":57.065,"h":57.065,"l":56.94,"n":78,"o":57.0125,"t":"2026-10-16T18:00:00Z","v":2717,"vw":57.025694},{"c":56.855,"h":57.05,"l":56.855,"n":133,"o":57.05,"t":"2026-10-16T18:15:00Z","v":4804,"vw":56.920232},{"c":56.86,"h":56.95,"l":56.855,"n":154,"o":56.9,"t":"2026-10-16T18:30:00Z","v":4846,"vw":56.886901},{"c":56.845,"h":56.97,"l":56.78,"n":138,"o":56.89,"t":"2026-10-16T18:45:00Z","v":4196,"vw":56.867188},{"c":56.975,"h":56.975,"l":56.815,"n":160,"o":56.815,"t":"2026-10-16T19:00:00Z","v":5780,"vw":56.906983},{"c":57.03,"h":57.065,"l":57.03,"n":109,"o":57.04,"t":"2026-10-16T19:15:00Z","v":4050,"vw":57.046622},{"c":56.995,"h":57.12,"l":56.98,"n":256,"o":57.075,"t":"2026-10-16T19:30:00Z","v":7895,"vw":57.038883},{"c":57.05,"h":57.12,"l":56.86,"n":752,"o":56.995,"t":"2026-10-16T19:45:00Z","v":21651,"vw":56.991373},{"c":57.02,"h":57.02,"l":57.02,"n":15,"o":57.02,"t":"2026-10-16T20:00:00Z","v":22625,"vw":57.02},{"c":56.925,"h":57.83,"l":56.615,"n":26,"o":57.14,"t":"2026-10-19T13:30:00Z","v":1278,"vw":57.036625},{"c":56.88,"h":56.88,"l":56.88,"n":7,"o":56.88,"t":"2026-10-19T13:45:00Z","v":270,"vw":56.88},{"c":56.425,"h":56.97,"l":56.425,"n":81,"o":56.62,"t":"2026-10-19T14:15:00Z","v":1605,"vw":56.61125},{"c":56.21,"h":56.385,"l":56.21,"n":59,"o":56.38,"t":"2026-10-19T14:45:00Z","v":2080,"vw":56.3035},{"c":56.4,"h":56.4,"l":56.38,"n":28,"o":56.38,"t":"2026-10-19T15:00:00Z","v":734,"vw":56.39},{"c":56.395,"h":56.455,"l":56.395,"n":9,"o":56.455,"t":"2026-10-19T15:15:00Z","v":225,"vw":56.424412},{"c":56.17,"h":56.335,"l":56.17,"n":65,"o":56.32,"t":"2026-10-19T15:30:00Z","v":1725,"vw":56.286333},{"c":55.97,"h":56.12,"l":55.97,"n":25,"o":56.12,"t":"2026-10-19T15:45:00Z","v":441,"vw":56.045},{"c":55.89,"h":55.89,"l":55.79,"n":62,"o":55.82,"t":"2026-10-19T16:00:00Z","v":1789,"vw":55.83875},{"c":55.745,"h":55.755,"l":55.73,"n":44,"o":55.74,"t":"2026-10-19T16:15:00Z","v":1522,"vw":55.742154},{"c":55.655,"h":55.73,"l":55.63,"n":67,"o":55.73,"t":"2026-10-19T16:30:00Z","v":4556,"vw":55.644431},{"c":55.629,"h":55.655,"l":55.629,"n":21,"o":55.655,"t":"2026-10-19T16:45:00Z","v":620,"vw":55.640454},{"c":55.595,"h":55.605,"l":55.5609,"n":39,"o":55.605,"t":"2026-10-19T17:00:00Z","v":1599,"vw":55.599391},{"c":55.51,"h":55.64,"l":55.5,"n":144,"o":55.58,"t":"2026-10-19T17:15:00Z","v":4172,"vw":55.55421},{"c":55.495,"h":55.495,"l":55.305,"n":121,"o":55.41,"t":"2026-10-19T17:30:00Z","v":3889,"vw":55.372137},{"c":55.43,"h":55.455,"l":55.35,"n":28,"o":55.455,"t":"2026-10-19T17:45:00Z","v":1727,"vw":55.425785},{"c":55.26,"h":55.43,"l":55.22,"n":191,"o":55.43,"t":"2026-10-19T18:00:00Z","v":9590,"vw":55.3361},{"c":55.14,"h":55.21,"l":55.14,"n":127,"o":55.19,"t":"2026-10-19T18:15:00Z","v":3713,"vw":55.184903},{"c":55.25,"h":55.34,"l":55.145,"n":276,"o":55.145,"t":"2026-10-19T18:30:00Z","v":9325,"vw":55.260841},{"c":55.28,"h":55.35,"l":55.27,"n":100,"o":55.34,"t":"2026-10-19T18:45:00Z","v":3082,"vw":55.308834},{"c":55.53,"h":55.53,"l":55.325,"n":119,"o":55.325,"t":"2026-10-19T19:00:00Z","v":3853,"vw":55.45094},{"c":55.67,"h":55.67,"l":55.48,"n":134,"o":55.48,"t":"2026-10-19T19:15:00Z","v":5167,"vw":55.605212},{"c":55.6175,"h":55.67,"l":55.58,"n":256,"o":55.67,"t":"2026-10-19T19:30:00Z","v":7468,"vw":55.611115},{"c":55.62,"h":55.675,"l":55.53,"n":766,"o":55.615,"t":"2026-10-19T19:45:00Z","v":20042,"vw":55.607271},{"c":55.61,"h":55.61,"l":55.61,"n":13,"o":55.61,"t":"2026-10-19T20:00:00Z","v":16478,"vw":55.61},{"c":55.61,"h":55.61,"l":55.61,"n":4,"o":55.61,"t":"2026-10-20T10:15:00Z","v":200,"vw":55.61},{"c":56.17,"h":56.17,"l":55.49,"n":88,"o":55.49,"t":"2026-10-20T13:30:00Z","v":3001,"vw":55.927149},{"c":56.25,"h":56.25,"l":56.2,"n":23,"o":56.2,"t":"2026-10-20T13:45:00Z","v":646,"vw":56.23},{"c":56.15,"h":56.27,"l":56.15,"n":11,"o":56.27,"t":"2026-10-20T14:00:00Z","v":412,"vw":56.21},{"c":56.33,"h":56.33,"l":55.98,"n":101,"o":56.16,"t":"2026-10-20T14:15:00Z","v":2646,"vw":56.109167},{"c":56.41,"h":56.53,"l":56.36,"n":95,"o":56.36,"t":"2026-10-20T14:30:00Z","v":2651,"vw":56.455771},{"c":56.605,"h":56.63,"l":56.6,"n":67,"o":56.63,"t":"2026-10-20T14:45:00Z","v":1214,"vw":56.6075},{"c":56.38,"h":56.49,"l":56.37,"n":43,"o":56.48,"t":"2026-10-20T15:00:00Z","v":1412,"vw":56.433572},{"c":56.51,"h":56.53,"l":56.39,"n":73,"o":56.39,"t":"2026-10-20T15:30:00Z","v":2235,"vw":56.492727},{"c":56.44,"h":56.51,"l":56.41,"n":115,"o":56.51,"t":"2026-10-20T15:45:00Z","v":3655,"vw":56.490223},{"c":56.45,"h":56.47,"l":56.44,"n":47,"o":56.47,"t":"2026-10-20T16:00:00Z","v":1293,"vw":56.453333},{"c":56.34,"h":56.38,"l":56.28,"n":88,"o":56.38,"t":"2026-10-20T16:15:00Z","v":1882,"vw":56.328926},{"c":56.44,"h":56.44,"l":56.33,"n":35,"o":56.33,"t":"2026-10-20T16:30:00Z","v":676,"vw":56.387143},{"c":56.395,"h":56.48,"l":56.37,"n":65,"o":56.44,"t":"2026-10-20T16:45:00Z","v":2107,"vw":56.421884},{"c":56.48,"h":56.48,"l":56.4,"n":51,"o":56.4,"t":"2026-10-20T17:00:00Z","v":1739,"vw":56.429091},{"c":56.195,"h":56.465,"l":56.12,"n":207,"o":56.465,"t":"2026-10-20T17:15:00Z","v":14234,"vw":56.237873},{"c":56.36,"h":56.37,"l":56.195,"n":81,"o":56.195,"t":"2026-10-20T17:30:00Z","v":2020,"vw":56.3215},{"c":56.28,"h":56.38,"l":56.225,"n":124,"o":56.335,"t":"2026-10-20T17:45:00Z","v":3693,"vw":56.320882},{"c":56.34,"h":56.34,"l":56.1925,"n":55,"o":56.1925,"t":"2026-10-20T18:00:00Z","v":1321,"vw":56.259813},{"c":56.395,"h":56.42,"l":56.36,"n":81,"o":56.39,"t":"2026-10-20T18:15:00Z","v":2247,"vw":56.376074},{"c":56.34,"h":56.41,"l":56.33,"n":101,"o":56.375,"t":"2026-10-20T18:30:00Z","v":3136,"vw":56.361103},{"c":56.12,"h":56.4,"l":56.12,"n":268,"o":56.33,"t":"2026-10-20T18:45:00Z","v":14335,"vw":56.317004},{"c":56.365,"h":56.42,"l":56.21,"n":230,"o":56.21,"t":"2026-10-20T19:00:00Z","v":11029,"vw":56.329853},{"c":56.32,"h":56.38,"l":56.275,"n":258,"o":56.3109,"t":"2026-10-20T19:15:00Z","v":8013,"vw":56.322348},{"c":56.185,"h":56.338,"l":56.085,"n":348,"o":56.338,"t":"2026-10-20T19:30:00Z","v":10034,"vw":56.191451},{"c":56.36,"h":56.38,"l":56.185,"n":798,"o":56.185,"t":"2026-10-20T19:45:00Z","v":22901,"vw":56.278889},{"c":56.37,"h":56.37,"l":56.37,"n":12,"o":56.37,"t":"2026-10-20T20:00:00Z","v":19572,"vw":56.37},{"c":56.405,"h":57.02,"l":56.37,"n":15,"o":56.37,"t":"2026-10-21T13:30:00Z","v":421,"vw":56.584813},{"c":56.16,"h":56.16,"l":56.16,"n":7,"o":56.16,"t":"2026-10-21T13:45:00Z","v":382,"vw":56.16},{"c":56.55,"h":56.55,"l":56.55,"n":8,"o":56.55,"t":"2026-10-21T14:00:00Z","v":210,"vw":56.55},{"c":56.1075,"h":56.55,"l":56.095,"n":43,"o":56.55,"t":"2026-10-21T14:15:00Z","v":1959,"vw":56.179245},{"c":56.08,"h":56.08,"l":55.9,"n":26,"o":55.9,"t":"2026-10-21T14:30:00Z","v":835,"vw":56.01},{"c":55.87,"h":56.09,"l":55.86,"n":44,"o":56.05,"t":"2026-10-21T14:45:00Z","v":1341,"vw":55.955714},{"c":55.64,"h":55.64,"l":55.54,"n":78,"o":55.55,"t":"2026-10-21T15:15:00Z","v":2149,"vw":55.588324},{"c":55.425,"h":55.6,"l":55.425,"n":76,"o":55.53,"t":"2026-10-21T15:45:00Z","v":7335,"vw":55.553128},{"c":55.46,"h":55.5,"l":55.44,"n":106,"o":55.49,"t":"2026-10-21T16:00:00Z","v":7923,"vw":55.48489},{"c":55.57,"h":55.7,"l":55.5,"n":41,"o":55.7,"t":"2026-10-21T16:15:00Z","v":2216,"vw":55.523301},{"c":55.935,"h":55.935,"l":55.57,"n":151,"o":55.7,"t":"2026-10-21T16:30:00Z","v":6145,"vw":55.817243},{"c":55.6721,"h":56.09,"l":55.6721,"n":128,"o":55.935,"t":"2026-10-21T16:45:00Z","v":9267,"vw":55.871008},{"c":55.69,"h":55.79,"l":55.66,"n":99,"o":55.66,"t":"2026-10-21T17:00:00Z","v":4021,"vw":55.751821},{"c":55.68,"h":55.71,"l":55.56,"n":151,"o":55.65,"t":"2026-10-21T17:15:00Z","v":6603,"vw":55.631707},{"c":55.705,"h":55.705,"l":55.595,"n":40,"o":55.595,"t":"2026-10-21T17:30:00Z","v":5136,"vw":55.676883},{"c":55.89,"h":55.89,"l":55.72,"n":71,"o":55.72,"t":"2026-10-21T17:45:00Z","v":1856,"vw":55.778333},{"c":55.94,"h":55.94,"l":55.8,"n":71,"o":55.87,"t":"2026-10-21T18:00:00Z","v":2018,"vw":55.9025},{"c":55.805,"h":55.92,"l":55.79,"n":173,"o":55.92,"t":"2026-10-21T18:15:00Z","v":5891,"vw":55.822838},{"c":55.86,"h":55.86,"l":55.805,"n":26,"o":55.805,"t":"2026-10-21T18:30:00Z","v":540,"vw":55.823333},{"c":55.62,"h":55.85,"l":55.62,"n":131,"o":55.85,"t":"2026-10-21T18:45:00Z","v":3405,"vw":55.733571},{"c":55.47,"h":55.47,"l":55.28,"n":217,"o":55.47,"t":"2026-10-21T19:00:00Z","v":6771,"vw":55.4276},{"c":55.77,"h":55.78,"l":55.49,"n":189,"o":55.49,"t":"2026-10-21T19:15:00Z","v":4952,"vw":55.620367},{"c":55.78,"h":55.85,"l":55.75,"n":248,"o":55.7503,"t":"2026-10-21T19:30:00Z","v":5435,"vw":55.779712},{"c":55.735,"h":56.02,"l":55.715,"n":751,"o":55.86,"t":"2026-10-21T19:45:00Z","v":23556,"vw":55.829706},{"c":55.76,"h":55.76,"l":55.74,"n":13,"o":55.74,"t":"2026-10-21T20:00:00Z","v":13892,"vw":55.759716},{"c":56.19,"h":56.19,"l":55.2,"n":52,"o":55.55,"t":"2026-10-22T13:30:00Z","v":3034,"vw":55.864286},{"c":56.5551,"h":56.5551,"l":55.84,"n":54,"o":56.18,"t":"2026-10-22T13:45:00Z","v":2065,"vw":56.177526},{"c":56.655,"h":56.89,"l":56.555,"n":70,"o":56.555,"t":"2026-10-22T14:00:00Z","v":2077,"vw":56.774339},{"c":56.5,"h":56.5,"l":56.5,"n":20,"o":56.5,"t":"2026-10-22T14:15:00Z","v":675,"vw":56.5},{"c":56.44,"h":56.45,"l":56.44,"n":8,"o":56.45,"t":"2026-10-22T14:30:00Z","v":497,"vw":56.442146},{"c":56.395,"h":56.43,"l":56.37,"n":80,"o":56.38,"t":"2026-10-22T14:45:00Z","v":2500,"vw":56.40114},{"c":56.2,"h":56.27,"l":56.18,"n":66,"o":56.2,"t":"2026-10-22T15:00:00Z","v":1279,"vw":56.210684},{"c":56.405,"h":56.405,"l":56.405,"n":11,"o":56.405,"t":"2026-10-22T15:15:00Z","v":307,"vw":56.405},{"c":56.405,"h":56.59,"l":56.22,"n":97,"o":56.59,"t":"2026-10-22T15:30:00Z","v":8986,"vw":56.283887},{"c":56.14,"h":56.2925,"l":56.08,"n":90,"o":56.24,"t":"2026-10-22T15:45:00Z","v":2139,"vw":56.182045},{"c":56.23,"h":56.235,"l":56.16,"n":34,"o":56.16,"t":"2026-10-22T16:00:00Z","v":961,"vw":56.193333},{"c":56.22,"h":56.2593,"l":56.12,"n":71,"o":56.2593,"t":"2026-10-22T16:15:00Z","v":1670,"vw":56.215613},{"c":56.17,"h":56.22,"l":56.11,"n":67,"o":56.22,"t":"2026-10-22T16:30:00Z","v":2113,"vw":56.183103},{"c":56.2,"h":56.2,"l":56.035,"n":95,"o":56.05,"t":"2026-10-22T16:45:00Z","v":2701,"vw":56.089795},{"c":56.2652,"h":56.44,"l":56.23,"n":173,"o":56.2375,"t":"2026-10-22T17:00:00Z","v":9430,"vw":56.294337},{"c":56.165,"h":56.5,"l":56.16,"n":139,"o":56.5,"t":"2026-10-22T17:15:00Z","v":4929,"vw":56.368222},{"c":56.17,"h":56.17,"l":56.17,"n":10,"o":56.17,"t":"2026-10-22T17:30:00Z","v":246,"vw":56.17},{"c":56.145,"h":56.17,"l":56.145,"n":76,"o":56.17,"t":"2026-10-22T17:45:00Z","v":1688,"vw":56.158828},{"c":56.16,"h":56.2699,"l":55.96,"n":156,"o":56.145,"t":"2026-10-22T18:00:00Z","v":4640,"vw":56.155669},{"c":56.03,"h":56.17,"l":56.015,"n":101,"o":56.17,"t":"2026-10-22T18:15:00Z","v":2517,"vw":56.065534},{"c":56.04,"h":56.18,"l":56.03,"n":156,"o":56.03,"t":"2026-10-22T18:30:00Z","v":4168,"vw":56.094444},{"c":56.07,"h":56.14,"l":55.95,"n":99,"o":56.03,"t":"2026-10-22T18:45:00Z","v":3413,"vw":56.059575},{"c":56.2,"h":56.22,"l":56.1125,"n":81,"o":56.1125,"t":"2026-10-22T19:00:00Z","v":2270,"vw":56.182303},{"c":56.185,"h":56.27,"l":56.18,"n":92,"o":56.27,"t":"2026-10-22T19:15:00Z","v":3786,"vw":56.208882},{"c":56.5,"h":56.505,"l":56.2,"n":274,"o":56.26,"t":"2026-10-22T19:30:00Z","v":9483,"vw":56.321614},{"c":56.775,"h":56.87,"l":56.4,"n":792,"o":56.49,"t":"2026-10-22T19:45:00Z","v":28212,"vw":56.698702},{"c":56.8,"h":56.8,"l":56.8,"n":13,"o":56.8,"t":"2026-10-22T20:00:00Z","v":22786,"vw":56.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7497084385251465,"strike":89.40233249179883,"iv":1.1124690930484484,"gamma":0.009820108706896648,"theta":-0.05463270216560385,"vega":0.027819331914961,"rho":0.003801690759417422,"breakevenPct":58.71838191958447},{"delta":0.15,"premium":1.280287120219063,"strike":85.15770303824749,"iv":1.1882330089936717,"gamma":0.012291913366165606,"theta":-0.0776864234275067,"vega":0.037120484922655475,"rho":0.005602589610450629,"breakevenPct":52.179560138145355},{"delta":0.2,"premium":1.6775341901173344,"strike":77.24658098826656,"iv":1.0844515352558322,"gamma":0.016271996798384033,"theta":-0.08516717179026409,"vega":0.04458852652207651,"rho":0.007495686145328808,"breakevenPct":38.950907004197},{"delta":0.25,"premium":1.729521464021745,"strike":68.52392679891275,"iv":0.8191769321860659,"gamma":0.024622384489753013,"theta":-0.0732357226703903,"vega":0.05052016018542978,"rho":0.009622581031737543,"breakevenPct":23.6856483502368},{"delta":0.3,"premium":1.1678379176103002,"strike":61.16871465218364,"iv":0.4159981139142347,"gamma":0.0580493824265937,"theta":-0.04152639666059437,"vega":0.055556281977641966,"rho":0.012030208955134918,"breakevenPct":9.7474517073837},{"delta":0.35,"premium":1.2725895122638848,"strike":59.36002255427122,"iv":0.3310655201578799,"gamma":0.0664488018043417,"theta":-0.03416557654355794,"vega":0.05634558782069354,"rho":0.014128573705371926,"breakevenPct":6.747556455167437},{"delta":0.4,"premium":1.6003312658584723,"strike":58.65520157879899,"iv":0.3335605864110516,"gamma":0.06639241612630392,"theta":-0.034898590358049056,"vega":0.05672619114744855,"rho":0.01612100344210111,"breakevenPct":6.0836845856645425},{"delta":0.45,"premium":1.928073019453059,"strike":57.95038060332676,"iv":0.33605565266422327,"gamma":0.06633603044826615,"theta":-0.035631604172540174,"vega":0.057106794474203554,"rho":0.018113433178830296,"breakevenPct":5.419812716161649},{"delta":0.5,"premium":2.255814773047646,"strike":57.245559627854526,"iv":0.33855071891739497,"gamma":0.06627964477022837,"theta":-0.03636461798703129,"vega":0.05748739780095856,"rho":0.02010586291555948,"breakevenPct":4.755940846658755},{"delta":0.55,"premium":2.583556526642233,"strike":56.540738652382295,"iv":0.34104578517056666,"gamma":0.0662232590921906,"theta":-0.03709763180152241,"vega":0.057868001127713564,"rho":0.022098292652288666,"breakevenPct":4.092068977155861},{"delta":0.6,"premium":2.9112982802368195,"strike":55.835917676910064,"iv":0.34354085142373836,"gamma":0.06616687341415281,"theta":-0.03783064561601353,"vega":0.05824860445446857,"rho":0.024090722389017848,"breakevenPct":3.4281971076529683},{"delta":0.65,"premium":3.2390400338314067,"strike":55.13109670143783,"iv":0.34603591767691005,"gamma":0.06611048773611504,"theta":-0.03856365943050465,"vega":0.058629207781223575,"rho":0.026083152125747036,"breakevenPct":2.7643252381500742},{"delta":0.7,"premium":3.821794871794871,"strike":54.3042735042735,"iv":0.3380399658119658,"gamma":0.05994977777777779,"theta":-0.035123965811965814,"vega":0.052758495726495734,"rho":0.02791594081222916,"breakevenPct":2.334627422655592},{"delta":0.75,"premium":4.462820512820513,"strike":53.44957264957265,"iv":0.3276468034188034,"gamma":0.052394222222222224,"theta":-0.030730803418803417,"vega":0.04545935042735043,"rho":0.02971225132261061,"breakevenPct":1.9584386661851452},{"delta":0.8,"premium":5.103846153846154,"strike":52.59487179487179,"iv":0.317253641025641,"gamma":0.044838666666666666,"theta":-0.02633764102564102,"vega":0.03816020512820512,"rho":0.03150856183299206,"breakevenPct":1.5822499097146983},{"delta":0.85,"premium":5.744871794871795,"strike":51.74017094017094,"iv":0.3068604786324786,"gamma":0.037283111111111114,"theta":-0.021944478632478632,"vega":0.03086105982905983,"rho":0.03330487234337351,"breakevenPct":1.206061153244252},{"delta":0.9,"premium":6.385897435897436,"strike":50.88547008547008,"iv":0.2964673162393162,"gamma":0.029727555555555556,"theta":-0.017551316239316234,"vega":0.023561914529914525,"rho":0.03510118285375496,"breakevenPct":0.8298723967738049}],"put":[{"delta":0.15,"premium":1.7240015611540842,"strike":42.40015611540843,"iv":1.2071894820785118,"gamma":0.012420648100925014,"theta":-0.07563787137065169,"vega":0.037029137795595024,"rho":-0.008197409848462884,"breakevenPct":28.38705184110151},{"delta":0.2,"premium":1.773753748478758,"strike":47.3753748478758,"iv":0.9037384216346342,"gamma":0.020177799542018385,"theta":-0.06703040861237657,"vega":0.0443443512589448,"rho":-0.010549619822344708,"breakevenPct":19.715455810920695},{"delta":0.25,"premium":1.866236109356208,"strike":50.6021464486928,"iv":0.7194000760027481,"gamma":0.028103627934168617,"theta":-0.060281491166595084,"vega":0.05016747440308879,"rho":-0.012927230614003965,"breakevenPct":14.197340951872189},{"delta":0.3,"premium":2.057749921962618,"strike":52.343181108751075,"iv":0.6391941868488494,"gamma":0.03514890586996885,"theta":-0.05684463797316869,"vega":0.05437670860614152,"rho":-0.015356158555332663,"breakevenPct":11.46931129086539},{"delta":0.35,"premium":2.2492637345690283,"strike":54.084215768809344,"iv":0.5589882976949508,"gamma":0.04219418380576907,"theta":-0.053407784779742284,"vega":0.058585942809194255,"rho":-0.017785086496661363,"breakevenPct":8.741281629858591},{"delta":0.4,"premium":2.6274584929757343,"strike":55.50446998722861,"iv":0.5167596424010218,"gamma":0.04595044699872286,"theta":-0.051478927203065135,"vega":0.06086053639846743,"rho":-0.02034933335581512,"breakevenPct":6.9066699044843745},{"delta":0.45,"premium":3.212813963388676,"strike":56.568752660706686,"iv":0.5166744997871435,"gamma":0.04605687526607067,"theta":-0.0512234993614304,"vega":0.0609882503192848,"rho":-0.023063744246141833,"breakevenPct":6.063488208947167},{"delta":0.5,"premium":3.7981694338016174,"strike":57.63303533418476,"iv":0.5165893571732653,"gamma":0.04616330353341848,"theta":-0.050968071519795655,"vega":0.061115964240102176,"rho":-0.025778155136468542,"breakevenPct":5.220306513409959},{"delta":0.55,"premium":4.38352490421456,"strike":58.69731800766284,"iv":0.516504214559387,"gamma":0.04626973180076628,"theta":-0.05071264367816092,"vega":0.061243678160919544,"rho":-0.028492566026795257,"breakevenPct":4.37712481787275},{"delta":0.6,"premium":4.968880374627501,"strike":59.76160068114091,"iv":0.5164190719455087,"gamma":0.04637616006811409,"theta":-0.05045721583652618,"vega":0.06137139208173691,"rho":-0.031206976917121966,"breakevenPct":3.5339431223355433},{"delta":0.65,"premium":6.146578947368422,"strike":61.276315789473685,"iv":0.5339110526315789,"gamma":0.04297947368421052,"theta":-0.04881736842105263,"vega":0.05833684210526316,"rho":-0.034358933634507496,"breakevenPct":2.940604151223126},{"delta":0.7,"premium":7.495263157894735,"strike":62.921052631578945,"iv":0.5564768421052632,"gamma":0.03857157894736842,"theta":-0.04677789473684211,"vega":0.05438947368421053,"rho":-0.03763719224011618,"breakevenPct":2.419384729429206},{"delta":0.75,"premium":8.843947368421052,"strike":64.5657894736842,"iv":0.5790426315789473,"gamma":0.03416368421052632,"theta":-0.04473842105263158,"vega":0.05044210526315789,"rho":-0.04091545084572487,"breakevenPct":1.8981653076352851},{"delta":0.8,"premium":10.562962962962965,"strike":66.5848406546081,"iv":0.584207579672696,"gamma":0.029354866494401374,"theta":-0.03827269595176571,"vega":0.04394814814814814,"rho":-0.04447928844012535,"breakevenPct":1.3699336414698333},{"delta":0.85,"premium":12.414814814814815,"strike":68.73815676141257,"iv":0.5831309216192937,"gamma":0.024402239448751077,"theta":-0.030219293712316967,"vega":0.03654074074074074,"rho":-0.048145561976157665,"breakevenPct":0.8391867137363334},{"delta":0.9,"premium":15.778899082568808,"strike":72.37385321100918,"iv":0.6114135321100918,"gamma":0.017939220183486235,"theta":-0.02198669724770642,"vega":0.0278795871559633,"rho":-0.05298882997986757,"breakevenPct":0.36099625274582536}]},"raw":{"call":[{"delta":0.1,"premium":0.7497084385251465,"strike":89.40233249179883,"iv":1.1124690930484484,"gamma":0.009820108706896648,"theta":-0.05463270216560385,"vega":0.027819331914961,"rho":0.003801690759417422,"breakevenPct":58.71838191958447},{"delta":0.15,"premium":1.280287120219063,"strike":85.15770303824749,"iv":1.1882330089936717,"gamma":0.012291913366165606,"theta":-0.0776864234275067,"vega":0.037120484922655475,"rho":0.005602589610450629,"breakevenPct":52.179560138145355},{"delta":0.2,"premium":1.6775341901173344,"strike":77.24658098826656,"iv":1.0844515352558322,"gamma":0.016271996798384033,"theta":-0.08516717179026409,"vega":0.04458852652207651,"rho":0.007495686145328808,"breakevenPct":38.950907004197},{"delta":0.25,"premium":1.729521464021745,"strike":68.52392679891275,"iv":0.8191769321860659,"gamma":0.024622384489753013,"theta":-0.0732357226703903,"vega":0.05052016018542978,"rho":0.009622581031737543,"breakevenPct":23.6856483502368},{"delta":0.3,"premium":1.1678379176103002,"strike":61.16871465218364,"iv":0.4159981139142347,"gamma":0.0580493824265937,"theta":-0.04152639666059437,"vega":0.055556281977641966,"rho":0.012030208955134918,"breakevenPct":9.7474517073837},{"delta":0.35,"premium":1.2725895122638848,"strike":59.36002255427122,"iv":0.3310655201578799,"gamma":0.0664488018043417,"theta":-0.03416557654355794,"vega":0.05634558782069354,"rho":0.014128573705371926,"breakevenPct":6.747556455167437},{"delta":0.4,"premium":1.6003312658584723,"strike":58.65520157879899,"iv":0.3335605864110516,"gamma":0.06639241612630392,"theta":-0.034898590358049056,"vega":0.05672619114744855,"rho":0.01612100344210111,"breakevenPct":6.0836845856645425},{"delta":0.45,"premium":1.928073019453059,"strike":57.95038060332676,"iv":0.33605565266422327,"gamma":0.06633603044826615,"theta":-0.035631604172540174,"vega":0.057106794474203554,"rho":0.018113433178830296,"breakevenPct":5.419812716161649},{"delta":0.5,"premium":2.255814773047646,"strike":57.245559627854526,"iv":0.33855071891739497,"gamma":0.06627964477022837,"theta":-0.03636461798703129,"vega":0.05748739780095856,"rho":0.02010586291555948,"breakevenPct":4.755940846658755},{"delta":0.55,"premium":2.583556526642233,"strike":56.540738652382295,"iv":0.34104578517056666,"gamma":0.0662232590921906,"theta":-0.03709763180152241,"vega":0.057868001127713564,"rho":0.022098292652288666,"breakevenPct":4.092068977155861},{"delta":0.6,"premium":2.9112982802368195,"strike":55.835917676910064,"iv":0.34354085142373836,"gamma":0.06616687341415281,"theta":-0.03783064561601353,"vega":0.05824860445446857,"rho":0.024090722389017848,"breakevenPct":3.4281971076529683},{"delta":0.65,"premium":3.2390400338314067,"strike":55.13109670143783,"iv":0.34603591767691005,"gamma":0.06611048773611504,"theta":-0.03856365943050465,"vega":0.058629207781223575,"rho":0.026083152125747036,"breakevenPct":2.7643252381500742},{"delta":0.7,"premium":3.821794871794871,"strike":54.3042735042735,"iv":0.3380399658119658,"gamma":0.05994977777777779,"theta":-0.035123965811965814,"vega":0.052758495726495734,"rho":0.02791594081222916,"breakevenPct":2.334627422655592},{"delta":0.75,"premium":4.462820512820513,"strike":53.44957264957265,"iv":0.3276468034188034,"gamma":0.052394222222222224,"theta":-0.030730803418803417,"vega":0.04545935042735043,"rho":0.02971225132261061,"breakevenPct":1.9584386661851452},{"delta":0.8,"premium":5.103846153846154,"strike":52.59487179487179,"iv":0.317253641025641,"gamma":0.044838666666666666,"theta":-0.02633764102564102,"vega":0.03816020512820512,"rho":0.03150856183299206,"breakevenPct":1.5822499097146983},{"delta":0.85,"premium":5.744871794871795,"strike":51.74017094017094,"iv":0.3068604786324786,"gamma":0.037283111111111114,"theta":-0.021944478632478632,"vega":0.03086105982905983,"rho":0.03330487234337351,"breakevenPct":1.206061153244252},{"delta":0.9,"premium":6.385897435897436,"strike":50.88547008547008,"iv":0.2964673162393162,"gamma":0.029727555555555556,"theta":-0.017551316239316234,"vega":0.023561914529914525,"rho":0.03510118285375496,"breakevenPct":0.8298723967738049}],"put":[{"delta":0.15,"premium":1.7240015611540842,"strike":42.40015611540843,"iv":1.2071894820785118,"gamma":0.012420648100925014,"theta":-0.07563787137065169,"vega":0.037029137795595024,"rho":-0.008197409848462884,"breakevenPct":28.38705184110151},{"delta":0.2,"premium":1.773753748478758,"strike":47.3753748478758,"iv":0.9037384216346342,"gamma":0.020177799542018385,"theta":-0.06703040861237657,"vega":0.0443443512589448,"rho":-0.010549619822344708,"breakevenPct":19.715455810920695},{"delta":0.25,"premium":1.866236109356208,"strike":50.6021464486928,"iv":0.7194000760027481,"gamma":0.028103627934168617,"theta":-0.060281491166595084,"vega":0.05016747440308879,"rho":-0.012927230614003965,"breakevenPct":14.197340951872189},{"delta":0.3,"premium":2.057749921962618,"strike":52.343181108751075,"iv":0.6391941868488494,"gamma":0.03514890586996885,"theta":-0.05684463797316869,"vega":0.05437670860614152,"rho":-0.015356158555332663,"breakevenPct":11.46931129086539},{"delta":0.35,"premium":2.2492637345690283,"strike":54.084215768809344,"iv":0.5589882976949508,"gamma":0.04219418380576907,"theta":-0.053407784779742284,"vega":0.058585942809194255,"rho":-0.017785086496661363,"breakevenPct":8.741281629858591},{"delta":0.4,"premium":2.6274584929757343,"strike":55.50446998722861,"iv":0.5167596424010218,"gamma":0.04595044699872286,"theta":-0.051478927203065135,"vega":0.06086053639846743,"rho":-0.02034933335581512,"breakevenPct":6.9066699044843745},{"delta":0.45,"premium":3.212813963388676,"strike":56.568752660706686,"iv":0.5166744997871435,"gamma":0.04605687526607067,"theta":-0.0512234993614304,"vega":0.0609882503192848,"rho":-0.023063744246141833,"breakevenPct":6.063488208947167},{"delta":0.5,"premium":3.7981694338016174,"strike":57.63303533418476,"iv":0.5165893571732653,"gamma":0.04616330353341848,"theta":-0.050968071519795655,"vega":0.061115964240102176,"rho":-0.025778155136468542,"breakevenPct":5.220306513409959},{"delta":0.55,"premium":4.38352490421456,"strike":58.69731800766284,"iv":0.516504214559387,"gamma":0.04626973180076628,"theta":-0.05071264367816092,"vega":0.061243678160919544,"rho":-0.028492566026795257,"breakevenPct":4.37712481787275},{"delta":0.6,"premium":4.968880374627501,"strike":59.76160068114091,"iv":0.5164190719455087,"gamma":0.04637616006811409,"theta":-0.05045721583652618,"vega":0.06137139208173691,"rho":-0.031206976917121966,"breakevenPct":3.5339431223355433},{"delta":0.65,"premium":6.146578947368422,"strike":61.276315789473685,"iv":0.5339110526315789,"gamma":0.04297947368421052,"theta":-0.04881736842105263,"vega":0.05833684210526316,"rho":-0.034358933634507496,"breakevenPct":2.940604151223126},{"delta":0.7,"premium":7.495263157894735,"strike":62.921052631578945,"iv":0.5564768421052632,"gamma":0.03857157894736842,"theta":-0.04677789473684211,"vega":0.05438947368421053,"rho":-0.03763719224011618,"breakevenPct":2.419384729429206},{"delta":0.75,"premium":8.843947368421052,"strike":64.5657894736842,"iv":0.5790426315789473,"gamma":0.03416368421052632,"theta":-0.04473842105263158,"vega":0.05044210526315789,"rho":-0.04091545084572487,"breakevenPct":1.8981653076352851},{"delta":0.8,"premium":10.562962962962965,"strike":66.5848406546081,"iv":0.584207579672696,"gamma":0.029354866494401374,"theta":-0.03827269595176571,"vega":0.04394814814814814,"rho":-0.04447928844012535,"breakevenPct":1.3699336414698333},{"delta":0.85,"premium":12.414814814814815,"strike":68.73815676141257,"iv":0.5831309216192937,"gamma":0.024402239448751077,"theta":-0.030219293712316967,"vega":0.03654074074074074,"rho":-0.048145561976157665,"breakevenPct":0.8391867137363334},{"delta":0.9,"premium":15.778899082568808,"strike":72.37385321100918,"iv":0.6114135321100918,"gamma":0.017939220183486235,"theta":-0.02198669724770642,"vega":0.0278795871559633,"rho":-0.05298882997986757,"breakevenPct":0.36099625274582536}]}},"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"}}