{"symbol":"AGQ","url":"https://intraalpha.com/companies/AGQ","capturedAt":"2026-10-21T17:49:41.567Z","state":"ready","quote":{"symbol":"AGQ","last_price":60.18,"prev_close":60.54,"regular_close":60.18,"change":-0.36,"change_pct":-0.5946,"regular_change":-0.36,"regular_change_pct":-0.5946,"extended_change":0,"extended_change_pct":0,"bid":60.17,"ask":60.21,"bid_size":300,"ask_size":2700,"volume":1162018,"vwap":60.09169,"open":60.28,"high":60.51,"low":59.61,"close":60.18,"trade_count":8122,"last_trade_at":"2026-10-21T17:48:50.108276323Z","last_quote_at":"2026-10-21T17:49:36.561335733Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:40.624637687-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2008-12-01","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:42:55.461Z","bars":[{"c":62.75,"h":64.42,"l":62.37,"n":755,"o":63.11,"t":"2026-10-14T08:00:00Z","v":118699,"vw":63.216692},{"c":63.25,"h":64.41,"l":63.031,"n":14,"o":64.19,"t":"2026-10-14T08:05:00Z","v":2996,"vw":63.486297},{"c":63.2354,"h":63.2354,"l":63.2354,"n":4,"o":63.2354,"t":"2026-10-14T08:10:00Z","v":211,"vw":63.2354},{"c":63.0946,"h":63.11,"l":63.0946,"n":30,"o":63.11,"t":"2026-10-14T08:25:00Z","v":9425,"vw":63.108615},{"c":63,"h":63.04,"l":63,"n":15,"o":63.04,"t":"2026-10-14T08:30:00Z","v":830,"vw":63.022346},{"c":62.8,"h":62.8,"l":62.8,"n":7,"o":62.8,"t":"2026-10-14T08:35:00Z","v":271,"vw":62.8},{"c":62.75,"h":62.75,"l":62.75,"n":6,"o":62.75,"t":"2026-10-14T08:40:00Z","v":295,"vw":62.75},{"c":62.57,"h":62.64,"l":62.57,"n":9,"o":62.61,"t":"2026-10-14T08:45:00Z","v":1425,"vw":62.607401},{"c":62.58,"h":62.58,"l":62.58,"n":2,"o":62.58,"t":"2026-10-14T08:50:00Z","v":101,"vw":62.58},{"c":62.58,"h":62.58,"l":62.55,"n":32,"o":62.57,"t":"2026-10-14T08:55:00Z","v":21129,"vw":62.576786},{"c":62.55,"h":62.66,"l":62.55,"n":12,"o":62.66,"t":"2026-10-14T09:00:00Z","v":2371,"vw":62.564615},{"c":62.58,"h":62.63,"l":62.58,"n":5,"o":62.63,"t":"2026-10-14T09:05:00Z","v":310,"vw":62.613333},{"c":62.67,"h":62.73,"l":62.6148,"n":5,"o":62.73,"t":"2026-10-14T09:10:00Z","v":1765,"vw":62.677111},{"c":62.6116,"h":62.72,"l":62.6116,"n":13,"o":62.72,"t":"2026-10-14T09:20:00Z","v":578,"vw":62.647733},{"c":62.47,"h":62.5,"l":62.47,"n":24,"o":62.5,"t":"2026-10-14T09:25:00Z","v":1984,"vw":62.491167},{"c":62.5645,"h":62.5645,"l":62.5274,"n":5,"o":62.5274,"t":"2026-10-14T09:30:00Z","v":354,"vw":62.546606},{"c":62.47,"h":62.58,"l":62.45,"n":18,"o":62.58,"t":"2026-10-14T09:35:00Z","v":6977,"vw":62.560383},{"c":62.59,"h":62.59,"l":62.47,"n":6,"o":62.47,"t":"2026-10-14T09:40:00Z","v":437,"vw":62.55601},{"c":62.65,"h":62.65,"l":62.65,"n":2,"o":62.65,"t":"2026-10-14T09:45:00Z","v":171,"vw":62.65},{"c":62.52,"h":62.58,"l":62.52,"n":14,"o":62.58,"t":"2026-10-14T10:00:00Z","v":967,"vw":62.529383},{"c":62.5526,"h":62.5526,"l":62.5526,"n":3,"o":62.5526,"t":"2026-10-14T10:05:00Z","v":159,"vw":62.5526},{"c":62.72,"h":62.8,"l":62.71,"n":15,"o":62.71,"t":"2026-10-14T10:15:00Z","v":6561,"vw":62.712253},{"c":62.6783,"h":62.6877,"l":62.62,"n":7,"o":62.6877,"t":"2026-10-14T10:20:00Z","v":850,"vw":62.678161},{"c":62.55,"h":62.63,"l":62.55,"n":10,"o":62.63,"t":"2026-10-14T10:25:00Z","v":854,"vw":62.577548},{"c":62.62,"h":62.62,"l":62.62,"n":16,"o":62.62,"t":"2026-10-14T10:30:00Z","v":4510,"vw":62.62},{"c":62.74,"h":62.75,"l":62.57,"n":21,"o":62.57,"t":"2026-10-14T10:35:00Z","v":5206,"vw":62.716069},{"c":62.66,"h":62.66,"l":62.66,"n":5,"o":62.66,"t":"2026-10-14T10:40:00Z","v":740,"vw":62.66},{"c":62.76,"h":62.76,"l":62.76,"n":5,"o":62.76,"t":"2026-10-14T10:45:00Z","v":1000,"vw":62.76},{"c":62.64,"h":62.68,"l":62.64,"n":8,"o":62.68,"t":"2026-10-14T10:50:00Z","v":858,"vw":62.654491},{"c":62.5816,"h":62.61,"l":62.5,"n":35,"o":62.61,"t":"2026-10-14T10:55:00Z","v":1823,"vw":62.548431},{"c":62.3,"h":62.558,"l":62.26,"n":172,"o":62.459,"t":"2026-10-14T11:00:00Z","v":9063,"vw":62.424016},{"c":62.43,"h":62.43,"l":62.35,"n":33,"o":62.3989,"t":"2026-10-14T11:05:00Z","v":5099,"vw":62.375638},{"c":62.62,"h":62.64,"l":62.35,"n":32,"o":62.35,"t":"2026-10-14T11:10:00Z","v":4495,"vw":62.541008},{"c":62.83,"h":62.9,"l":62.54,"n":57,"o":62.55,"t":"2026-10-14T11:15:00Z","v":6651,"vw":62.658544},{"c":62.61,"h":62.81,"l":62.61,"n":36,"o":62.81,"t":"2026-10-14T11:20:00Z","v":2161,"vw":62.75904},{"c":62.5607,"h":62.6125,"l":62.5607,"n":5,"o":62.6125,"t":"2026-10-14T11:25:00Z","v":2162,"vw":62.610091},{"c":62.4817,"h":62.5,"l":62.43,"n":32,"o":62.4914,"t":"2026-10-14T11:35:00Z","v":1182,"vw":62.47609},{"c":62.46,"h":62.49,"l":62.38,"n":48,"o":62.49,"t":"2026-10-14T11:45:00Z","v":1912,"vw":62.466138},{"c":62.48,"h":62.48,"l":62.48,"n":6,"o":62.48,"t":"2026-10-14T11:50:00Z","v":162,"vw":62.48},{"c":62.43,"h":62.5,"l":62.34,"n":38,"o":62.5,"t":"2026-10-14T11:55:00Z","v":4297,"vw":62.409928},{"c":62.75,"h":62.75,"l":62.5112,"n":15,"o":62.5112,"t":"2026-10-14T12:00:00Z","v":1306,"vw":62.630498},{"c":62.77,"h":62.8,"l":62.7,"n":43,"o":62.74,"t":"2026-10-14T12:05:00Z","v":13567,"vw":62.740977},{"c":62.95,"h":62.97,"l":62.76,"n":35,"o":62.83,"t":"2026-10-14T12:10:00Z","v":2994,"vw":62.886734},{"c":62.95,"h":63.11,"l":62.95,"n":38,"o":63.11,"t":"2026-10-14T12:15:00Z","v":2926,"vw":63.007123},{"c":62.85,"h":62.94,"l":62.7341,"n":34,"o":62.7423,"t":"2026-10-14T12:20:00Z","v":4025,"vw":62.847782},{"c":63.04,"h":63.1,"l":62.8623,"n":61,"o":62.8623,"t":"2026-10-14T12:25:00Z","v":5019,"vw":63.019187},{"c":61.24,"h":62.88,"l":61,"n":1531,"o":62.88,"t":"2026-10-14T12:30:00Z","v":92048,"vw":61.675832},{"c":61.4888,"h":61.61,"l":61.17,"n":230,"o":61.36,"t":"2026-10-14T12:35:00Z","v":27071,"vw":61.312921},{"c":60.93,"h":61.4036,"l":60.4,"n":545,"o":61.4036,"t":"2026-10-14T12:40:00Z","v":42308,"vw":60.812085},{"c":61.0321,"h":61.0321,"l":60.5766,"n":273,"o":60.74,"t":"2026-10-14T12:45:00Z","v":33258,"vw":60.854162},{"c":60.88,"h":61.18,"l":60.65,"n":194,"o":61.03,"t":"2026-10-14T12:50:00Z","v":22175,"vw":60.95171},{"c":60.2,"h":60.9,"l":60.1,"n":272,"o":60.9,"t":"2026-10-14T12:55:00Z","v":18426,"vw":60.420626},{"c":59.09,"h":60.17,"l":58.9,"n":936,"o":60.13,"t":"2026-10-14T13:00:00Z","v":88915,"vw":59.349903},{"c":59.13,"h":59.2182,"l":58.85,"n":359,"o":59.05,"t":"2026-10-14T13:05:00Z","v":42327,"vw":59.051868},{"c":58.7997,"h":59.09,"l":58.67,"n":393,"o":59.09,"t":"2026-10-14T13:10:00Z","v":52736,"vw":58.79694},{"c":58.53,"h":58.92,"l":58.53,"n":291,"o":58.8707,"t":"2026-10-14T13:15:00Z","v":23884,"vw":58.673819},{"c":58.6995,"h":58.6995,"l":58.3226,"n":324,"o":58.5,"t":"2026-10-14T13:20:00Z","v":26592,"vw":58.574428},{"c":58.84,"h":58.85,"l":58.49,"n":224,"o":58.69,"t":"2026-10-14T13:25:00Z","v":18039,"vw":58.639893},{"c":59.51,"h":59.715,"l":58.83,"n":1295,"o":58.85,"t":"2026-10-14T13:30:00Z","v":239291,"vw":59.322587},{"c":59.22,"h":59.67,"l":59.22,"n":715,"o":59.485,"t":"2026-10-14T13:35:00Z","v":59238,"vw":59.435044},{"c":59.15,"h":59.31,"l":58.9545,"n":767,"o":59.2,"t":"2026-10-14T13:40:00Z","v":72283,"vw":59.11954},{"c":58.7,"h":59.1737,"l":58.68,"n":889,"o":59.16,"t":"2026-10-14T13:45:00Z","v":104867,"vw":58.892609},{"c":58.235,"h":58.73,"l":58.09,"n":1252,"o":58.73,"t":"2026-10-14T13:50:00Z","v":132875,"vw":58.373922},{"c":57.88,"h":58.27,"l":57.86,"n":1206,"o":58.2435,"t":"2026-10-14T13:55:00Z","v":117062,"vw":58.047339},{"c":57.58,"h":58.03,"l":57.5,"n":1057,"o":57.85,"t":"2026-10-14T14:00:00Z","v":114522,"vw":57.792882},{"c":57.86,"h":57.9295,"l":57.54,"n":815,"o":57.56,"t":"2026-10-14T14:05:00Z","v":73622,"vw":57.714423},{"c":57.72,"h":57.86,"l":57.58,"n":627,"o":57.86,"t":"2026-10-14T14:10:00Z","v":49610,"vw":57.709301},{"c":57.45,"h":57.775,"l":57.34,"n":800,"o":57.695,"t":"2026-10-14T14:15:00Z","v":74796,"vw":57.562044},{"c":57.53,"h":57.7678,"l":57.33,"n":566,"o":57.465,"t":"2026-10-14T14:20:00Z","v":72558,"vw":57.498158},{"c":57.72,"h":57.8,"l":57.44,"n":403,"o":57.53,"t":"2026-10-14T14:25:00Z","v":35093,"vw":57.622993},{"c":57.835,"h":57.9429,"l":57.57,"n":470,"o":57.74,"t":"2026-10-14T14:30:00Z","v":50656,"vw":57.761836},{"c":57.65,"h":58,"l":57.55,"n":499,"o":57.8198,"t":"2026-10-14T14:35:00Z","v":65300,"vw":57.848607},{"c":57.9824,"h":58.1,"l":57.6,"n":413,"o":57.62,"t":"2026-10-14T14:40:00Z","v":65871,"vw":57.900902},{"c":57.52,"h":58.02,"l":57.51,"n":376,"o":57.95,"t":"2026-10-14T14:45:00Z","v":32041,"vw":57.811768},{"c":57.39,"h":57.5,"l":57.28,"n":417,"o":57.5,"t":"2026-10-14T14:50:00Z","v":36969,"vw":57.383451},{"c":57.55,"h":57.57,"l":57.35,"n":234,"o":57.44,"t":"2026-10-14T14:55:00Z","v":29367,"vw":57.438491},{"c":57.3444,"h":57.595,"l":57.3301,"n":280,"o":57.595,"t":"2026-10-14T15:00:00Z","v":25104,"vw":57.475136},{"c":57.25,"h":57.47,"l":57.1,"n":455,"o":57.38,"t":"2026-10-14T15:05:00Z","v":42317,"vw":57.244559},{"c":57.25,"h":57.37,"l":57.1229,"n":317,"o":57.22,"t":"2026-10-14T15:10:00Z","v":45948,"vw":57.268334},{"c":57.19,"h":57.37,"l":57.17,"n":281,"o":57.26,"t":"2026-10-14T15:15:00Z","v":25652,"vw":57.292332},{"c":57.39,"h":57.405,"l":57.14,"n":226,"o":57.2,"t":"2026-10-14T15:20:00Z","v":22738,"vw":57.300343},{"c":57.42,"h":57.52,"l":57.34,"n":221,"o":57.4,"t":"2026-10-14T15:25:00Z","v":23158,"vw":57.432832},{"c":57.17,"h":57.415,"l":57.11,"n":274,"o":57.415,"t":"2026-10-14T15:30:00Z","v":29336,"vw":57.250594},{"c":56.84,"h":57.17,"l":56.81,"n":775,"o":57.17,"t":"2026-10-14T15:35:00Z","v":79085,"vw":56.982907},{"c":56.78,"h":56.86,"l":56.5,"n":616,"o":56.85,"t":"2026-10-14T15:40:00Z","v":64954,"vw":56.648375},{"c":56.68,"h":56.84,"l":56.62,"n":216,"o":56.76,"t":"2026-10-14T15:45:00Z","v":35794,"vw":56.720834},{"c":56.83,"h":56.91,"l":56.5601,"n":283,"o":56.66,"t":"2026-10-14T15:50:00Z","v":31303,"vw":56.732},{"c":56.5213,"h":56.835,"l":56.4841,"n":405,"o":56.83,"t":"2026-10-14T15:55:00Z","v":106253,"vw":56.548142},{"c":56.05,"h":56.5168,"l":56.025,"n":776,"o":56.51,"t":"2026-10-14T16:00:00Z","v":93539,"vw":56.231832},{"c":56.4205,"h":56.46,"l":56.03,"n":326,"o":56.05,"t":"2026-10-14T16:05:00Z","v":50933,"vw":56.352416},{"c":56.26,"h":56.5077,"l":56.21,"n":212,"o":56.42,"t":"2026-10-14T16:10:00Z","v":19599,"vw":56.330712},{"c":56.24,"h":56.36,"l":56.14,"n":223,"o":56.29,"t":"2026-10-14T16:15:00Z","v":26952,"vw":56.296699},{"c":56.345,"h":56.42,"l":56.19,"n":173,"o":56.22,"t":"2026-10-14T16:20:00Z","v":11052,"vw":56.322108},{"c":56.3099,"h":56.3499,"l":56.25,"n":234,"o":56.29,"t":"2026-10-14T16:25:00Z","v":31122,"vw":56.301938},{"c":56.3714,"h":56.38,"l":56.075,"n":257,"o":56.27,"t":"2026-10-14T16:30:00Z","v":21644,"vw":56.245579},{"c":56.3,"h":56.38,"l":56.21,"n":181,"o":56.3455,"t":"2026-10-14T16:35:00Z","v":24752,"vw":56.28639},{"c":56.465,"h":56.4885,"l":56.23,"n":280,"o":56.27,"t":"2026-10-14T16:40:00Z","v":35133,"vw":56.3995},{"c":56.28,"h":56.48,"l":56.21,"n":256,"o":56.46,"t":"2026-10-14T16:45:00Z","v":24057,"vw":56.369659},{"c":56.1804,"h":56.25,"l":56.08,"n":266,"o":56.2371,"t":"2026-10-14T16:50:00Z","v":28648,"vw":56.155617},{"c":56.27,"h":56.3167,"l":56.15,"n":163,"o":56.1941,"t":"2026-10-14T16:55:00Z","v":46027,"vw":56.210839},{"c":56.23,"h":56.36,"l":56.1501,"n":164,"o":56.26,"t":"2026-10-14T17:00:00Z","v":18208,"vw":56.261629},{"c":56.1,"h":56.22,"l":56.0416,"n":207,"o":56.17,"t":"2026-10-14T17:05:00Z","v":24651,"vw":56.155009},{"c":56.005,"h":56.11,"l":56,"n":499,"o":56.11,"t":"2026-10-14T17:10:00Z","v":51630,"vw":56.035828},{"c":56.26,"h":56.26,"l":55.93,"n":327,"o":56.0399,"t":"2026-10-14T17:15:00Z","v":35656,"vw":56.120067},{"c":56.5487,"h":56.5487,"l":56.2505,"n":332,"o":56.2688,"t":"2026-10-14T17:20:00Z","v":34413,"vw":56.344734},{"c":56.484,"h":56.545,"l":56.35,"n":241,"o":56.545,"t":"2026-10-14T17:25:00Z","v":49369,"vw":56.413582},{"c":56.5301,"h":56.6256,"l":56.46,"n":294,"o":56.47,"t":"2026-10-14T17:30:00Z","v":60474,"vw":56.583933},{"c":56.29,"h":56.5,"l":56.2848,"n":202,"o":56.5,"t":"2026-10-14T17:35:00Z","v":37950,"vw":56.363607},{"c":56.27,"h":56.3,"l":56.18,"n":150,"o":56.29,"t":"2026-10-14T17:40:00Z","v":15292,"vw":56.225672},{"c":56.2,"h":56.315,"l":56.14,"n":272,"o":56.26,"t":"2026-10-14T17:45:00Z","v":47120,"vw":56.232933},{"c":56.115,"h":56.1759,"l":55.99,"n":183,"o":56.15,"t":"2026-10-14T17:50:00Z","v":32697,"vw":56.078638},{"c":56.15,"h":56.15,"l":56.09,"n":127,"o":56.1,"t":"2026-10-14T17:55:00Z","v":13275,"vw":56.129821},{"c":56.09,"h":56.12,"l":55.9,"n":249,"o":56.12,"t":"2026-10-14T18:00:00Z","v":40228,"vw":56.031736},{"c":56.0969,"h":56.19,"l":56.0143,"n":118,"o":56.065,"t":"2026-10-14T18:05:00Z","v":19188,"vw":56.100132},{"c":56.27,"h":56.3205,"l":56.06,"n":130,"o":56.06,"t":"2026-10-14T18:10:00Z","v":21349,"vw":56.171303},{"c":56.3,"h":56.39,"l":56.25,"n":185,"o":56.3,"t":"2026-10-14T18:15:00Z","v":19567,"vw":56.314859},{"c":56.2299,"h":56.31,"l":56.175,"n":104,"o":56.275,"t":"2026-10-14T18:20:00Z","v":5898,"vw":56.247166},{"c":56.34,"h":56.39,"l":56.235,"n":103,"o":56.265,"t":"2026-10-14T18:25:00Z","v":12343,"vw":56.293247},{"c":56.18,"h":56.32,"l":56.18,"n":158,"o":56.32,"t":"2026-10-14T18:30:00Z","v":26679,"vw":56.232226},{"c":56.17,"h":56.275,"l":56.15,"n":126,"o":56.195,"t":"2026-10-14T18:35:00Z","v":21662,"vw":56.192996},{"c":56.2386,"h":56.295,"l":56.1433,"n":135,"o":56.16,"t":"2026-10-14T18:40:00Z","v":16983,"vw":56.188964},{"c":56.18,"h":56.315,"l":56.15,"n":96,"o":56.1772,"t":"2026-10-14T18:45:00Z","v":11344,"vw":56.215338},{"c":56.275,"h":56.2945,"l":56.1,"n":158,"o":56.215,"t":"2026-10-14T18:50:00Z","v":16507,"vw":56.180406},{"c":56.21,"h":56.29,"l":56.2,"n":97,"o":56.285,"t":"2026-10-14T18:55:00Z","v":8011,"vw":56.26343},{"c":55.9944,"h":56.19,"l":55.925,"n":254,"o":56.18,"t":"2026-10-14T19:00:00Z","v":21961,"vw":56.049103},{"c":55.92,"h":55.95,"l":55.7734,"n":333,"o":55.95,"t":"2026-10-14T19:05:00Z","v":42046,"vw":55.870153},{"c":56.0794,"h":56.0794,"l":55.96,"n":161,"o":55.96,"t":"2026-10-14T19:10:00Z","v":16087,"vw":56.023755},{"c":56.4,"h":56.4,"l":56.03,"n":260,"o":56.045,"t":"2026-10-14T19:15:00Z","v":37725,"vw":56.178853},{"c":56.57,"h":56.57,"l":56.34,"n":233,"o":56.4,"t":"2026-10-14T19:20:00Z","v":47446,"vw":56.467727},{"c":56.31,"h":56.56,"l":56.3001,"n":231,"o":56.56,"t":"2026-10-14T19:25:00Z","v":31576,"vw":56.440034},{"c":56.33,"h":56.42,"l":56.23,"n":189,"o":56.3,"t":"2026-10-14T19:30:00Z","v":30717,"vw":56.340599},{"c":56.055,"h":56.3893,"l":56.03,"n":216,"o":56.345,"t":"2026-10-14T19:35:00Z","v":32356,"vw":56.20622},{"c":56.1384,"h":56.17,"l":56.01,"n":326,"o":56.07,"t":"2026-10-14T19:40:00Z","v":61523,"vw":56.100614},{"c":56.16,"h":56.1738,"l":56,"n":422,"o":56.14,"t":"2026-10-14T19:45:00Z","v":70618,"vw":56.080038},{"c":56.2,"h":56.28,"l":56.16,"n":451,"o":56.175,"t":"2026-10-14T19:50:00Z","v":47882,"vw":56.234936},{"c":56.2,"h":56.23,"l":56.08,"n":449,"o":56.18,"t":"2026-10-14T19:55:00Z","v":62049,"vw":56.179865},{"c":56.2,"h":56.2006,"l":56.2,"n":71,"o":56.2,"t":"2026-10-14T20:00:00Z","v":14627,"vw":56.200007},{"c":56.23,"h":56.2384,"l":56.1015,"n":26,"o":56.18,"t":"2026-10-14T20:05:00Z","v":1751,"vw":56.175556},{"c":56.11,"h":56.11,"l":56.08,"n":35,"o":56.1,"t":"2026-10-14T20:15:00Z","v":2112,"vw":56.101277},{"c":56.13,"h":56.13,"l":56.09,"n":18,"o":56.09,"t":"2026-10-14T20:20:00Z","v":1625,"vw":56.11333},{"c":56.12,"h":56.1354,"l":56.11,"n":14,"o":56.1354,"t":"2026-10-14T20:25:00Z","v":881,"vw":56.117914},{"c":56.07,"h":56.0999,"l":56.06,"n":23,"o":56.0999,"t":"2026-10-14T20:35:00Z","v":1533,"vw":56.07365},{"c":55.96,"h":56.06,"l":55.96,"n":64,"o":56.06,"t":"2026-10-14T20:40:00Z","v":3452,"vw":56.032893},{"c":56,"h":56,"l":55.97,"n":23,"o":55.98,"t":"2026-10-14T20:45:00Z","v":901,"vw":55.983696},{"c":56.09,"h":56.09,"l":55.9983,"n":31,"o":56.03,"t":"2026-10-14T20:50:00Z","v":5053,"vw":56.041597},{"c":56.24,"h":56.24,"l":56.11,"n":6,"o":56.11,"t":"2026-10-14T20:55:00Z","v":520,"vw":56.202857},{"c":56.28,"h":56.28,"l":56,"n":24,"o":56.22,"t":"2026-10-14T21:00:00Z","v":2446,"vw":56.195761},{"c":56.0001,"h":56.23,"l":56.0001,"n":13,"o":56.23,"t":"2026-10-14T21:05:00Z","v":1660,"vw":56.190942},{"c":56.19,"h":56.19,"l":56.19,"n":5,"o":56.19,"t":"2026-10-14T21:10:00Z","v":201,"vw":56.19},{"c":56.18,"h":56.18,"l":56.1731,"n":6,"o":56.1731,"t":"2026-10-14T21:15:00Z","v":742,"vw":56.175071},{"c":56.19,"h":56.19,"l":56.18,"n":14,"o":56.18,"t":"2026-10-14T21:20:00Z","v":892,"vw":56.187778},{"c":56.2,"h":56.2,"l":56.2,"n":2,"o":56.2,"t":"2026-10-14T21:25:00Z","v":250,"vw":56.2},{"c":56.24,"h":56.2999,"l":56.2001,"n":12,"o":56.2001,"t":"2026-10-14T21:30:00Z","v":2273,"vw":56.292557},{"c":56.2,"h":56.2,"l":56.2,"n":2,"o":56.2,"t":"2026-10-14T21:35:00Z","v":149,"vw":56.2},{"c":56.24,"h":56.24,"l":56.24,"n":4,"o":56.24,"t":"2026-10-14T21:40:00Z","v":199,"vw":56.24},{"c":56.28,"h":56.28,"l":56.2,"n":12,"o":56.25,"t":"2026-10-14T21:45:00Z","v":1856,"vw":56.244848},{"c":56.2699,"h":56.2699,"l":56.2699,"n":5,"o":56.2699,"t":"2026-10-14T21:50:00Z","v":147,"vw":56.2699},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-14T21:55:00Z","v":1000,"vw":56.25},{"c":56.1996,"h":56.24,"l":56.1996,"n":23,"o":56.21,"t":"2026-10-14T22:00:00Z","v":1365,"vw":56.209289},{"c":56.0124,"h":56.0819,"l":56,"n":58,"o":56.0819,"t":"2026-10-14T22:05:00Z","v":1433,"vw":56.019111},{"c":56.31,"h":56.31,"l":56.0403,"n":32,"o":56.0403,"t":"2026-10-14T22:10:00Z","v":2903,"vw":56.229986},{"c":56.16,"h":56.23,"l":56.09,"n":18,"o":56.23,"t":"2026-10-14T22:15:00Z","v":2355,"vw":56.183115},{"c":56.21,"h":56.31,"l":56.21,"n":9,"o":56.27,"t":"2026-10-14T22:20:00Z","v":2574,"vw":56.227856},{"c":56.32,"h":56.32,"l":56.32,"n":4,"o":56.32,"t":"2026-10-14T22:25:00Z","v":157,"vw":56.32},{"c":56.2,"h":56.42,"l":56.2,"n":42,"o":56.37,"t":"2026-10-14T22:30:00Z","v":2408,"vw":56.297398},{"c":56.3,"h":56.3199,"l":56.2193,"n":8,"o":56.26,"t":"2026-10-14T22:35:00Z","v":1104,"vw":56.260573},{"c":56.34,"h":56.34,"l":56.22,"n":19,"o":56.25,"t":"2026-10-14T22:40:00Z","v":2190,"vw":56.273506},{"c":56.35,"h":56.45,"l":56.34,"n":26,"o":56.35,"t":"2026-10-14T22:45:00Z","v":2593,"vw":56.399123},{"c":56.26,"h":56.36,"l":56.26,"n":25,"o":56.36,"t":"2026-10-14T22:50:00Z","v":1227,"vw":56.29773},{"c":56.157,"h":56.22,"l":56.157,"n":5,"o":56.22,"t":"2026-10-14T22:55:00Z","v":437,"vw":56.175319},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-10-14T23:00:00Z","v":226,"vw":56.2},{"c":56,"h":56.08,"l":56,"n":45,"o":56.08,"t":"2026-10-14T23:05:00Z","v":2602,"vw":56.017228},{"c":56.03,"h":56.03,"l":56.02,"n":10,"o":56.02,"t":"2026-10-14T23:10:00Z","v":1098,"vw":56.026},{"c":56.17,"h":56.19,"l":56.1,"n":27,"o":56.1,"t":"2026-10-14T23:20:00Z","v":3410,"vw":56.168411},{"c":56.16,"h":56.24,"l":56.16,"n":13,"o":56.16,"t":"2026-10-14T23:25:00Z","v":2044,"vw":56.176876},{"c":56.14,"h":56.23,"l":56.14,"n":17,"o":56.23,"t":"2026-10-14T23:30:00Z","v":276,"vw":56.185},{"c":56.1291,"h":56.1291,"l":56.06,"n":5,"o":56.09,"t":"2026-10-14T23:35:00Z","v":607,"vw":56.093033},{"c":56.16,"h":56.2,"l":56.13,"n":5,"o":56.14,"t":"2026-10-14T23:40:00Z","v":741,"vw":56.156351},{"c":56.3,"h":56.31,"l":56.2,"n":14,"o":56.2,"t":"2026-10-14T23:45:00Z","v":1333,"vw":56.253674},{"c":56.1251,"h":56.1251,"l":56.1251,"n":3,"o":56.1251,"t":"2026-10-14T23:50:00Z","v":432,"vw":56.1251},{"c":56.35,"h":56.6,"l":56.3,"n":11,"o":56.6,"t":"2026-10-14T23:55:00Z","v":1150,"vw":56.35},{"c":57.93,"h":58.12,"l":56.45,"n":624,"o":57.05,"t":"2026-10-15T08:00:00Z","v":67041,"vw":57.275728},{"c":58.11,"h":58.1478,"l":56.45,"n":63,"o":58.1,"t":"2026-10-15T08:05:00Z","v":13438,"vw":57.873635},{"c":58.22,"h":58.22,"l":58.2,"n":16,"o":58.2,"t":"2026-10-15T08:10:00Z","v":1360,"vw":58.201818},{"c":58.08,"h":58.1,"l":58.08,"n":15,"o":58.1,"t":"2026-10-15T08:15:00Z","v":1076,"vw":58.095385},{"c":58.2014,"h":58.2014,"l":58.1,"n":17,"o":58.1,"t":"2026-10-15T08:20:00Z","v":852,"vw":58.128657},{"c":58.31,"h":58.3779,"l":58.31,"n":29,"o":58.36,"t":"2026-10-15T08:25:00Z","v":2261,"vw":58.336883},{"c":58.17,"h":58.32,"l":58.17,"n":9,"o":58.32,"t":"2026-10-15T08:30:00Z","v":870,"vw":58.223267},{"c":58.0798,"h":58.0798,"l":58.0568,"n":11,"o":58.0568,"t":"2026-10-15T08:40:00Z","v":2063,"vw":58.069444},{"c":58.1,"h":58.1,"l":58.0374,"n":16,"o":58.04,"t":"2026-10-15T08:45:00Z","v":1801,"vw":58.059256},{"c":58,"h":58.091,"l":58,"n":8,"o":58.091,"t":"2026-10-15T08:50:00Z","v":4019,"vw":58.07901},{"c":58.02,"h":58.02,"l":57.96,"n":13,"o":58,"t":"2026-10-15T08:55:00Z","v":1459,"vw":58.005947},{"c":58.08,"h":58.08,"l":58.08,"n":6,"o":58.08,"t":"2026-10-15T09:00:00Z","v":420,"vw":58.08},{"c":58.25,"h":58.25,"l":58.22,"n":4,"o":58.22,"t":"2026-10-15T09:05:00Z","v":785,"vw":58.237671},{"c":58.32,"h":58.32,"l":58.32,"n":2,"o":58.32,"t":"2026-10-15T09:10:00Z","v":492,"vw":58.32},{"c":58.3561,"h":58.3561,"l":58.3201,"n":18,"o":58.34,"t":"2026-10-15T09:15:00Z","v":1742,"vw":58.341469},{"c":58.36,"h":58.36,"l":58.36,"n":4,"o":58.36,"t":"2026-10-15T09:20:00Z","v":181,"vw":58.36},{"c":58.39,"h":58.39,"l":58.3372,"n":13,"o":58.37,"t":"2026-10-15T09:25:00Z","v":1560,"vw":58.371915},{"c":58.5562,"h":58.5562,"l":58.45,"n":15,"o":58.45,"t":"2026-10-15T09:30:00Z","v":2026,"vw":58.47978},{"c":58.47,"h":58.5791,"l":58.47,"n":109,"o":58.54,"t":"2026-10-15T09:35:00Z","v":34351,"vw":58.539088},{"c":58.51,"h":58.51,"l":58.46,"n":31,"o":58.46,"t":"2026-10-15T09:40:00Z","v":2045,"vw":58.50218},{"c":58.3874,"h":58.5026,"l":58.3874,"n":18,"o":58.5026,"t":"2026-10-15T09:45:00Z","v":2431,"vw":58.45647},{"c":58.55,"h":58.55,"l":58.53,"n":4,"o":58.53,"t":"2026-10-15T09:50:00Z","v":204,"vw":58.54},{"c":58.5921,"h":58.62,"l":58.58,"n":21,"o":58.58,"t":"2026-10-15T09:55:00Z","v":2847,"vw":58.601885},{"c":58.56,"h":58.6,"l":58.51,"n":7,"o":58.6,"t":"2026-10-15T10:00:00Z","v":739,"vw":58.558572},{"c":58.36,"h":58.4981,"l":58.36,"n":13,"o":58.4981,"t":"2026-10-15T10:05:00Z","v":768,"vw":58.433893},{"c":58.33,"h":58.33,"l":58.33,"n":6,"o":58.33,"t":"2026-10-15T10:10:00Z","v":545,"vw":58.33},{"c":58.2672,"h":58.27,"l":58.2672,"n":8,"o":58.27,"t":"2026-10-15T10:15:00Z","v":818,"vw":58.269636},{"c":58.218,"h":58.23,"l":58.218,"n":12,"o":58.23,"t":"2026-10-15T10:20:00Z","v":660,"vw":58.225714},{"c":58.29,"h":58.3,"l":58.29,"n":3,"o":58.3,"t":"2026-10-15T10:25:00Z","v":680,"vw":58.291493},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-10-15T10:30:00Z","v":104,"vw":58.2},{"c":58.3,"h":58.3161,"l":58.26,"n":9,"o":58.26,"t":"2026-10-15T10:35:00Z","v":1410,"vw":58.293943},{"c":58.28,"h":58.32,"l":58.28,"n":8,"o":58.32,"t":"2026-10-15T10:40:00Z","v":2376,"vw":58.302929},{"c":58.3973,"h":58.3973,"l":58.24,"n":12,"o":58.24,"t":"2026-10-15T10:45:00Z","v":1979,"vw":58.312893},{"c":58.4101,"h":58.4101,"l":58.38,"n":14,"o":58.38,"t":"2026-10-15T10:50:00Z","v":1737,"vw":58.408042},{"c":58.34,"h":58.41,"l":58.34,"n":8,"o":58.41,"t":"2026-10-15T10:55:00Z","v":972,"vw":58.364895},{"c":58.39,"h":58.45,"l":58.28,"n":138,"o":58.28,"t":"2026-10-15T11:00:00Z","v":21343,"vw":58.347638},{"c":58.31,"h":58.4691,"l":58.31,"n":59,"o":58.4,"t":"2026-10-15T11:05:00Z","v":7376,"vw":58.376597},{"c":58.38,"h":58.38,"l":58.3001,"n":33,"o":58.3613,"t":"2026-10-15T11:10:00Z","v":2610,"vw":58.337712},{"c":58.3153,"h":58.37,"l":58.261,"n":50,"o":58.3623,"t":"2026-10-15T11:15:00Z","v":6257,"vw":58.314663},{"c":58.3515,"h":58.3515,"l":58.33,"n":42,"o":58.33,"t":"2026-10-15T11:20:00Z","v":7855,"vw":58.330901},{"c":58.4611,"h":58.498,"l":58.35,"n":37,"o":58.35,"t":"2026-10-15T11:25:00Z","v":6212,"vw":58.416998},{"c":58.5688,"h":58.5688,"l":58.4461,"n":21,"o":58.4461,"t":"2026-10-15T11:30:00Z","v":3544,"vw":58.522295},{"c":58.36,"h":58.6338,"l":58.32,"n":122,"o":58.542,"t":"2026-10-15T11:35:00Z","v":12617,"vw":58.515338},{"c":58.38,"h":58.42,"l":58.35,"n":29,"o":58.42,"t":"2026-10-15T11:40:00Z","v":8410,"vw":58.38318},{"c":58.484,"h":58.484,"l":58.4,"n":12,"o":58.4,"t":"2026-10-15T11:45:00Z","v":652,"vw":58.43499},{"c":58.3744,"h":58.3744,"l":58.3301,"n":38,"o":58.3653,"t":"2026-10-15T11:50:00Z","v":7679,"vw":58.365992},{"c":58.11,"h":58.3512,"l":58.11,"n":45,"o":58.33,"t":"2026-10-15T11:55:00Z","v":3915,"vw":58.277056},{"c":58.25,"h":58.25,"l":58.0607,"n":80,"o":58.0607,"t":"2026-10-15T12:00:00Z","v":7793,"vw":58.173879},{"c":58.42,"h":58.45,"l":58.2,"n":60,"o":58.22,"t":"2026-10-15T12:05:00Z","v":9996,"vw":58.408685},{"c":58.44,"h":58.45,"l":58.35,"n":32,"o":58.35,"t":"2026-10-15T12:10:00Z","v":5145,"vw":58.424565},{"c":58.47,"h":58.531,"l":58.44,"n":21,"o":58.44,"t":"2026-10-15T12:15:00Z","v":3648,"vw":58.466814},{"c":58.41,"h":58.5,"l":58.32,"n":68,"o":58.411,"t":"2026-10-15T12:20:00Z","v":10318,"vw":58.368825},{"c":58.5047,"h":58.5047,"l":58.3984,"n":19,"o":58.3984,"t":"2026-10-15T12:25:00Z","v":2065,"vw":58.451969},{"c":58.1038,"h":58.5,"l":57.62,"n":175,"o":58.5,"t":"2026-10-15T12:30:00Z","v":40934,"vw":58.02972},{"c":58.6101,"h":58.69,"l":58.15,"n":82,"o":58.15,"t":"2026-10-15T12:35:00Z","v":12492,"vw":58.406586},{"c":58.18,"h":58.57,"l":58.18,"n":98,"o":58.5,"t":"2026-10-15T12:40:00Z","v":36168,"vw":58.424485},{"c":57.992,"h":58.15,"l":57.99,"n":96,"o":58.1,"t":"2026-10-15T12:45:00Z","v":12981,"vw":58.0377},{"c":58.0473,"h":58.1523,"l":58.0104,"n":27,"o":58.0221,"t":"2026-10-15T12:50:00Z","v":4020,"vw":58.03488},{"c":58.15,"h":58.24,"l":57.94,"n":74,"o":57.95,"t":"2026-10-15T12:55:00Z","v":15964,"vw":58.062901},{"c":58.5,"h":58.65,"l":58.21,"n":65,"o":58.28,"t":"2026-10-15T13:00:00Z","v":5149,"vw":58.431073},{"c":58.1486,"h":58.25,"l":58.12,"n":26,"o":58.25,"t":"2026-10-15T13:05:00Z","v":2224,"vw":58.157939},{"c":58.5,"h":58.5,"l":58.14,"n":117,"o":58.15,"t":"2026-10-15T13:10:00Z","v":66711,"vw":58.213808},{"c":58.76,"h":59.0048,"l":58.6,"n":173,"o":58.6,"t":"2026-10-15T13:15:00Z","v":15426,"vw":58.886759},{"c":58.52,"h":58.7081,"l":58.52,"n":39,"o":58.7081,"t":"2026-10-15T13:20:00Z","v":2000,"vw":58.572836},{"c":58.53,"h":58.5954,"l":58.4,"n":33,"o":58.4,"t":"2026-10-15T13:25:00Z","v":3437,"vw":58.486962},{"c":58.32,"h":58.59,"l":58.23,"n":482,"o":58.49,"t":"2026-10-15T13:30:00Z","v":71848,"vw":58.401925},{"c":58.69,"h":58.84,"l":58.24,"n":463,"o":58.33,"t":"2026-10-15T13:35:00Z","v":79602,"vw":58.512339},{"c":58.4625,"h":58.735,"l":58.4625,"n":300,"o":58.67,"t":"2026-10-15T13:40:00Z","v":48684,"vw":58.627077},{"c":58.34,"h":58.61,"l":58.34,"n":338,"o":58.44,"t":"2026-10-15T13:45:00Z","v":98911,"vw":58.433391},{"c":58.1,"h":58.34,"l":58.05,"n":220,"o":58.33,"t":"2026-10-15T13:50:00Z","v":32150,"vw":58.206712},{"c":58.1,"h":58.265,"l":58.08,"n":252,"o":58.11,"t":"2026-10-15T13:55:00Z","v":36478,"vw":58.182372},{"c":58.22,"h":58.26,"l":58.0205,"n":248,"o":58.07,"t":"2026-10-15T14:00:00Z","v":20855,"vw":58.144295},{"c":58.195,"h":58.33,"l":58.12,"n":199,"o":58.25,"t":"2026-10-15T14:05:00Z","v":27629,"vw":58.221136},{"c":58.1,"h":58.25,"l":58.01,"n":319,"o":58.2,"t":"2026-10-15T14:10:00Z","v":65096,"vw":58.124524},{"c":58.17,"h":58.17,"l":57.94,"n":247,"o":58.1099,"t":"2026-10-15T14:15:00Z","v":36202,"vw":58.026196},{"c":58.49,"h":58.5,"l":58.19,"n":210,"o":58.2,"t":"2026-10-15T14:20:00Z","v":13358,"vw":58.298427},{"c":58.755,"h":59,"l":58.5569,"n":329,"o":58.5569,"t":"2026-10-15T14:25:00Z","v":32449,"vw":58.821613},{"c":58.86,"h":59.01,"l":58.67,"n":306,"o":58.7781,"t":"2026-10-15T14:30:00Z","v":54381,"vw":58.848656},{"c":59.22,"h":59.22,"l":58.781,"n":281,"o":58.85,"t":"2026-10-15T14:35:00Z","v":62047,"vw":58.996867},{"c":59.01,"h":59.35,"l":59,"n":411,"o":59.25,"t":"2026-10-15T14:40:00Z","v":113827,"vw":59.211061},{"c":59,"h":59.0258,"l":58.95,"n":247,"o":59,"t":"2026-10-15T14:45:00Z","v":62938,"vw":58.999685},{"c":59.22,"h":59.39,"l":59.09,"n":229,"o":59.09,"t":"2026-10-15T14:50:00Z","v":80109,"vw":59.347446},{"c":59.21,"h":59.34,"l":59.1722,"n":121,"o":59.28,"t":"2026-10-15T14:55:00Z","v":31917,"vw":59.226608},{"c":59.2,"h":59.28,"l":59.15,"n":149,"o":59.195,"t":"2026-10-15T15:00:00Z","v":52280,"vw":59.20577},{"c":59.175,"h":59.264,"l":58.99,"n":167,"o":59.25,"t":"2026-10-15T15:05:00Z","v":14956,"vw":59.14836},{"c":59.23,"h":59.3559,"l":59.16,"n":168,"o":59.2,"t":"2026-10-15T15:10:00Z","v":43833,"vw":59.280763},{"c":59.34,"h":59.41,"l":59.26,"n":225,"o":59.3,"t":"2026-10-15T15:15:00Z","v":34867,"vw":59.340096},{"c":59.38,"h":59.45,"l":59.285,"n":223,"o":59.38,"t":"2026-10-15T15:20:00Z","v":19219,"vw":59.373305},{"c":59.27,"h":59.33,"l":59.22,"n":177,"o":59.33,"t":"2026-10-15T15:25:00Z","v":21108,"vw":59.261441},{"c":59.22,"h":59.2836,"l":59.09,"n":209,"o":59.25,"t":"2026-10-15T15:30:00Z","v":24883,"vw":59.182114},{"c":59.14,"h":59.21,"l":59.0541,"n":90,"o":59.21,"t":"2026-10-15T15:35:00Z","v":10703,"vw":59.117424},{"c":59.09,"h":59.1999,"l":59.06,"n":66,"o":59.15,"t":"2026-10-15T15:40:00Z","v":12255,"vw":59.14695},{"c":58.99,"h":59.09,"l":58.95,"n":133,"o":59.07,"t":"2026-10-15T15:45:00Z","v":57273,"vw":58.969257},{"c":59.0893,"h":59.115,"l":58.945,"n":108,"o":58.945,"t":"2026-10-15T15:50:00Z","v":14733,"vw":59.04222},{"c":59.04,"h":59.07,"l":59,"n":103,"o":59.04,"t":"2026-10-15T15:55:00Z","v":8491,"vw":59.043138},{"c":59.03,"h":59.11,"l":59,"n":78,"o":59.06,"t":"2026-10-15T16:00:00Z","v":8539,"vw":59.063854},{"c":58.92,"h":59.03,"l":58.881,"n":68,"o":59.03,"t":"2026-10-15T16:05:00Z","v":15460,"vw":58.927144},{"c":58.809,"h":58.93,"l":58.8,"n":113,"o":58.93,"t":"2026-10-15T16:10:00Z","v":17292,"vw":58.862805},{"c":58.85,"h":58.885,"l":58.78,"n":68,"o":58.88,"t":"2026-10-15T16:15:00Z","v":6169,"vw":58.838351},{"c":58.845,"h":58.93,"l":58.83,"n":73,"o":58.9,"t":"2026-10-15T16:20:00Z","v":12641,"vw":58.874335},{"c":58.97,"h":59,"l":58.86,"n":91,"o":58.86,"t":"2026-10-15T16:25:00Z","v":12836,"vw":58.964493},{"c":58.78,"h":58.971,"l":58.77,"n":150,"o":58.93,"t":"2026-10-15T16:30:00Z","v":72935,"vw":58.890219},{"c":58.85,"h":58.93,"l":58.81,"n":153,"o":58.81,"t":"2026-10-15T16:35:00Z","v":16990,"vw":58.884176},{"c":58.81,"h":58.87,"l":58.801,"n":35,"o":58.83,"t":"2026-10-15T16:40:00Z","v":3246,"vw":58.845603},{"c":58.9,"h":58.9,"l":58.83,"n":60,"o":58.8802,"t":"2026-10-15T16:45:00Z","v":5100,"vw":58.855146},{"c":58.865,"h":58.9093,"l":58.83,"n":48,"o":58.8899,"t":"2026-10-15T16:50:00Z","v":8563,"vw":58.87608},{"c":58.87,"h":58.87,"l":58.8,"n":43,"o":58.86,"t":"2026-10-15T16:55:00Z","v":2629,"vw":58.852319},{"c":58.75,"h":58.82,"l":58.7077,"n":58,"o":58.82,"t":"2026-10-15T17:00:00Z","v":4246,"vw":58.749716},{"c":58.825,"h":58.825,"l":58.74,"n":23,"o":58.755,"t":"2026-10-15T17:05:00Z","v":2255,"vw":58.791125},{"c":58.86,"h":58.89,"l":58.83,"n":80,"o":58.83,"t":"2026-10-15T17:10:00Z","v":9057,"vw":58.856098},{"c":59.15,"h":59.17,"l":58.83,"n":199,"o":58.89,"t":"2026-10-15T17:15:00Z","v":47024,"vw":59.092852},{"c":58.975,"h":59.17,"l":58.94,"n":146,"o":59.17,"t":"2026-10-15T17:20:00Z","v":40907,"vw":59.041502},{"c":58.9001,"h":59.02,"l":58.9001,"n":47,"o":58.95,"t":"2026-10-15T17:25:00Z","v":9502,"vw":58.94374},{"c":59.0599,"h":59.06,"l":58.89,"n":43,"o":58.89,"t":"2026-10-15T17:30:00Z","v":2346,"vw":58.984267},{"c":59.08,"h":59.12,"l":59.0178,"n":50,"o":59.05,"t":"2026-10-15T17:35:00Z","v":3692,"vw":59.073458},{"c":59.08,"h":59.105,"l":59.048,"n":52,"o":59.09,"t":"2026-10-15T17:40:00Z","v":14288,"vw":59.087458},{"c":59.05,"h":59.09,"l":59.05,"n":32,"o":59.05,"t":"2026-10-15T17:45:00Z","v":1270,"vw":59.064024},{"c":59.08,"h":59.13,"l":59.03,"n":36,"o":59.03,"t":"2026-10-15T17:50:00Z","v":2874,"vw":59.100379},{"c":59.15,"h":59.15,"l":59.0896,"n":49,"o":59.0896,"t":"2026-10-15T17:55:00Z","v":12156,"vw":59.111766},{"c":59.2778,"h":59.32,"l":59.11,"n":206,"o":59.15,"t":"2026-10-15T18:00:00Z","v":51832,"vw":59.190617},{"c":59.105,"h":59.22,"l":59.1,"n":88,"o":59.22,"t":"2026-10-15T18:05:00Z","v":19464,"vw":59.165506},{"c":59.1,"h":59.1443,"l":59.1,"n":31,"o":59.1443,"t":"2026-10-15T18:10:00Z","v":4127,"vw":59.113723},{"c":59.1101,"h":59.12,"l":59.07,"n":69,"o":59.1,"t":"2026-10-15T18:15:00Z","v":13362,"vw":59.094719},{"c":59.055,"h":59.12,"l":59,"n":70,"o":59.12,"t":"2026-10-15T18:20:00Z","v":12016,"vw":59.028669},{"c":59.19,"h":59.19,"l":59.08,"n":78,"o":59.1,"t":"2026-10-15T18:25:00Z","v":9775,"vw":59.121601},{"c":59.155,"h":59.17,"l":59.08,"n":42,"o":59.17,"t":"2026-10-15T18:30:00Z","v":6376,"vw":59.144192},{"c":59.1078,"h":59.155,"l":59.1078,"n":49,"o":59.155,"t":"2026-10-15T18:35:00Z","v":5841,"vw":59.139492},{"c":59.16,"h":59.1701,"l":59.11,"n":70,"o":59.11,"t":"2026-10-15T18:40:00Z","v":6549,"vw":59.156244},{"c":59.195,"h":59.2099,"l":59.16,"n":66,"o":59.16,"t":"2026-10-15T18:45:00Z","v":6229,"vw":59.191792},{"c":59.2,"h":59.25,"l":59.19,"n":39,"o":59.2018,"t":"2026-10-15T18:50:00Z","v":4219,"vw":59.215914},{"c":59.2426,"h":59.2426,"l":59.18,"n":55,"o":59.195,"t":"2026-10-15T18:55:00Z","v":3583,"vw":59.202605},{"c":59.377413,"h":59.38,"l":59.245,"n":175,"o":59.245,"t":"2026-10-15T19:00:00Z","v":24534,"vw":59.333017},{"c":59.35,"h":59.4,"l":59.33,"n":153,"o":59.33,"t":"2026-10-15T19:05:00Z","v":27793,"vw":59.369469},{"c":59.4303,"h":59.45,"l":59.355,"n":182,"o":59.355,"t":"2026-10-15T19:10:00Z","v":18259,"vw":59.412845},{"c":59.44,"h":59.52,"l":59.415,"n":164,"o":59.44,"t":"2026-10-15T19:15:00Z","v":19222,"vw":59.481429},{"c":59.42,"h":59.47,"l":59.3239,"n":135,"o":59.4,"t":"2026-10-15T19:20:00Z","v":12800,"vw":59.426031},{"c":59.28,"h":59.425,"l":59.27,"n":199,"o":59.41,"t":"2026-10-15T19:25:00Z","v":22219,"vw":59.34678},{"c":59.375,"h":59.375,"l":59.21,"n":245,"o":59.26,"t":"2026-10-15T19:30:00Z","v":29148,"vw":59.284712},{"c":59.51,"h":59.525,"l":59.36,"n":267,"o":59.365,"t":"2026-10-15T19:35:00Z","v":33354,"vw":59.45395},{"c":59.92,"h":59.92,"l":59.49,"n":425,"o":59.5001,"t":"2026-10-15T19:40:00Z","v":47745,"vw":59.65649},{"c":60.03,"h":60.0399,"l":59.9,"n":461,"o":59.915,"t":"2026-10-15T19:45:00Z","v":51649,"vw":59.964695},{"c":59.98,"h":60.0392,"l":59.9,"n":502,"o":60,"t":"2026-10-15T19:50:00Z","v":47895,"vw":59.982558},{"c":60.02,"h":60.049,"l":59.94,"n":598,"o":59.97,"t":"2026-10-15T19:55:00Z","v":53470,"vw":59.984938},{"c":59.97,"h":60.0836,"l":59.97,"n":44,"o":60.02,"t":"2026-10-15T20:00:00Z","v":36221,"vw":60.020008},{"c":59.93,"h":59.93,"l":59.87,"n":11,"o":59.87,"t":"2026-10-15T20:05:00Z","v":804,"vw":59.912857},{"c":59.9105,"h":59.9105,"l":59.9,"n":22,"o":59.9,"t":"2026-10-15T20:10:00Z","v":1571,"vw":59.901192},{"c":59.83,"h":59.97,"l":59.83,"n":7,"o":59.97,"t":"2026-10-15T20:15:00Z","v":497,"vw":59.9025},{"c":59.83,"h":59.83,"l":59.83,"n":2,"o":59.83,"t":"2026-10-15T20:20:00Z","v":232,"vw":59.83},{"c":59.8394,"h":59.86,"l":59.8394,"n":7,"o":59.86,"t":"2026-10-15T20:25:00Z","v":343,"vw":59.853622},{"c":59.79,"h":59.79,"l":59.79,"n":2,"o":59.79,"t":"2026-10-15T20:30:00Z","v":220,"vw":59.79},{"c":59.7898,"h":59.84,"l":59.7898,"n":6,"o":59.84,"t":"2026-10-15T20:35:00Z","v":874,"vw":59.806354},{"c":59.71,"h":59.71,"l":59.1501,"n":4,"o":59.1501,"t":"2026-10-15T20:40:00Z","v":372,"vw":59.523367},{"c":59.4,"h":59.4079,"l":59.4,"n":6,"o":59.4079,"t":"2026-10-15T20:45:00Z","v":1354,"vw":59.406583},{"c":59.76,"h":59.76,"l":59.76,"n":3,"o":59.76,"t":"2026-10-15T20:50:00Z","v":214,"vw":59.76},{"c":59.84,"h":59.85,"l":59.78,"n":7,"o":59.78,"t":"2026-10-15T20:55:00Z","v":757,"vw":59.831476},{"c":59.5,"h":59.5,"l":59.3001,"n":21,"o":59.3001,"t":"2026-10-15T21:00:00Z","v":1084,"vw":59.453294},{"c":59.3603,"h":59.72,"l":59.3603,"n":10,"o":59.71,"t":"2026-10-15T21:05:00Z","v":773,"vw":59.524396},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-15T21:10:00Z","v":100,"vw":59.5},{"c":59.57,"h":59.57,"l":59.3492,"n":5,"o":59.56,"t":"2026-10-15T21:15:00Z","v":1292,"vw":59.39592},{"c":59.7944,"h":59.7944,"l":59.7944,"n":2,"o":59.7944,"t":"2026-10-15T21:55:00Z","v":325,"vw":59.7944},{"c":59.9,"h":59.9,"l":59.79,"n":28,"o":59.79,"t":"2026-10-15T22:00:00Z","v":3782,"vw":59.872734},{"c":59.9,"h":59.9,"l":59.9,"n":3,"o":59.9,"t":"2026-10-15T22:05:00Z","v":1120,"vw":59.9},{"c":59.84,"h":59.84,"l":59.84,"n":4,"o":59.84,"t":"2026-10-15T22:10:00Z","v":133,"vw":59.84},{"c":59.7,"h":59.77,"l":59.7,"n":6,"o":59.77,"t":"2026-10-15T22:20:00Z","v":670,"vw":59.717761},{"c":59.74,"h":59.74,"l":59.74,"n":3,"o":59.74,"t":"2026-10-15T22:30:00Z","v":395,"vw":59.74},{"c":59.64,"h":59.64,"l":59.64,"n":3,"o":59.64,"t":"2026-10-15T22:35:00Z","v":774,"vw":59.64},{"c":59.58,"h":59.58,"l":59.58,"n":2,"o":59.58,"t":"2026-10-15T22:45:00Z","v":1300,"vw":59.58},{"c":59.551,"h":59.57,"l":59.551,"n":11,"o":59.57,"t":"2026-10-15T22:50:00Z","v":606,"vw":59.55946},{"c":59.55,"h":59.55,"l":59.55,"n":4,"o":59.55,"t":"2026-10-15T22:55:00Z","v":223,"vw":59.55},{"c":59.48,"h":59.5,"l":59.48,"n":3,"o":59.49,"t":"2026-10-15T23:05:00Z","v":875,"vw":59.491143},{"c":59.52,"h":59.52,"l":59.44,"n":18,"o":59.48,"t":"2026-10-15T23:10:00Z","v":1224,"vw":59.46547},{"c":59.46,"h":59.46,"l":59.46,"n":6,"o":59.46,"t":"2026-10-15T23:15:00Z","v":538,"vw":59.46},{"c":59.35,"h":59.35,"l":59.35,"n":6,"o":59.35,"t":"2026-10-15T23:20:00Z","v":249,"vw":59.35},{"c":59.35,"h":59.35,"l":59.3,"n":7,"o":59.3,"t":"2026-10-15T23:25:00Z","v":527,"vw":59.31822},{"c":59.26,"h":59.29,"l":59.26,"n":9,"o":59.29,"t":"2026-10-15T23:35:00Z","v":951,"vw":59.275527},{"c":59.2,"h":59.2,"l":59.2,"n":4,"o":59.2,"t":"2026-10-15T23:45:00Z","v":195,"vw":59.2},{"c":59.239,"h":59.239,"l":59.23,"n":4,"o":59.23,"t":"2026-10-15T23:50:00Z","v":1001,"vw":59.235954},{"c":59.28,"h":59.28,"l":59.28,"n":9,"o":59.28,"t":"2026-10-15T23:55:00Z","v":1012,"vw":59.28},{"c":60.49,"h":60.91,"l":60.32,"n":288,"o":60.68,"t":"2026-10-16T08:00:00Z","v":17361,"vw":60.538081},{"c":60.3956,"h":60.87,"l":60.38,"n":23,"o":60.87,"t":"2026-10-16T08:05:00Z","v":2086,"vw":60.530073},{"c":60.41,"h":60.41,"l":60.39,"n":6,"o":60.39,"t":"2026-10-16T08:10:00Z","v":414,"vw":60.395},{"c":60.42,"h":60.42,"l":60.42,"n":1,"o":60.42,"t":"2026-10-16T08:15:00Z","v":100,"vw":60.42},{"c":60.59,"h":60.6,"l":60.56,"n":9,"o":60.56,"t":"2026-10-16T08:20:00Z","v":760,"vw":60.583077},{"c":60.62,"h":60.67,"l":60.62,"n":10,"o":60.66,"t":"2026-10-16T08:25:00Z","v":1246,"vw":60.664018},{"c":60.6152,"h":60.6152,"l":60.6152,"n":1,"o":60.6152,"t":"2026-10-16T08:30:00Z","v":100,"vw":60.6152},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-16T08:35:00Z","v":503,"vw":60.5},{"c":60.62,"h":60.62,"l":60.62,"n":1,"o":60.62,"t":"2026-10-16T08:40:00Z","v":200,"vw":60.62},{"c":60.63,"h":60.63,"l":60.63,"n":3,"o":60.63,"t":"2026-10-16T08:45:00Z","v":200,"vw":60.63},{"c":61,"h":61,"l":60.77,"n":41,"o":60.77,"t":"2026-10-16T08:55:00Z","v":2859,"vw":60.895166},{"c":60.83,"h":60.83,"l":60.83,"n":4,"o":60.83,"t":"2026-10-16T09:05:00Z","v":220,"vw":60.83},{"c":60.96,"h":60.96,"l":60.96,"n":4,"o":60.96,"t":"2026-10-16T09:10:00Z","v":1118,"vw":60.96},{"c":60.9,"h":60.9,"l":60.88,"n":3,"o":60.88,"t":"2026-10-16T09:15:00Z","v":2010,"vw":60.89},{"c":60.85,"h":60.91,"l":60.85,"n":4,"o":60.91,"t":"2026-10-16T09:20:00Z","v":239,"vw":60.882727},{"c":60.69,"h":60.77,"l":60.69,"n":22,"o":60.77,"t":"2026-10-16T09:25:00Z","v":2236,"vw":60.705843},{"c":60.6498,"h":60.6498,"l":60.6498,"n":1,"o":60.6498,"t":"2026-10-16T09:30:00Z","v":500,"vw":60.6498},{"c":60.62,"h":60.62,"l":60.62,"n":1,"o":60.62,"t":"2026-10-16T09:35:00Z","v":100,"vw":60.62},{"c":60.48,"h":60.56,"l":60.48,"n":19,"o":60.56,"t":"2026-10-16T09:40:00Z","v":1271,"vw":60.509268},{"c":60.63,"h":60.63,"l":60.52,"n":10,"o":60.53,"t":"2026-10-16T09:45:00Z","v":1040,"vw":60.549318},{"c":60.7,"h":60.7,"l":60.7,"n":3,"o":60.7,"t":"2026-10-16T09:50:00Z","v":2901,"vw":60.7},{"c":60.48,"h":60.6,"l":60.48,"n":25,"o":60.6,"t":"2026-10-16T09:55:00Z","v":2000,"vw":60.563514},{"c":60.44,"h":60.5,"l":60.43,"n":29,"o":60.44,"t":"2026-10-16T10:00:00Z","v":3558,"vw":60.484381},{"c":60.5,"h":60.5,"l":60.5,"n":6,"o":60.5,"t":"2026-10-16T10:05:00Z","v":500,"vw":60.5},{"c":60.6368,"h":60.6368,"l":60.6368,"n":3,"o":60.6368,"t":"2026-10-16T10:10:00Z","v":220,"vw":60.6368},{"c":60.62,"h":60.62,"l":60.62,"n":6,"o":60.62,"t":"2026-10-16T10:20:00Z","v":253,"vw":60.62},{"c":60.6,"h":60.6,"l":60.6,"n":3,"o":60.6,"t":"2026-10-16T10:30:00Z","v":202,"vw":60.6},{"c":60.58,"h":60.58,"l":60.57,"n":4,"o":60.57,"t":"2026-10-16T10:45:00Z","v":770,"vw":60.572597},{"c":60.51,"h":60.6,"l":60.51,"n":22,"o":60.57,"t":"2026-10-16T10:50:00Z","v":1117,"vw":60.57},{"c":60.44,"h":60.44,"l":60.44,"n":4,"o":60.44,"t":"2026-10-16T10:55:00Z","v":399,"vw":60.44},{"c":60.64,"h":60.64,"l":60.49,"n":76,"o":60.49,"t":"2026-10-16T11:00:00Z","v":9710,"vw":60.561334},{"c":60.6923,"h":60.78,"l":60.64,"n":50,"o":60.64,"t":"2026-10-16T11:05:00Z","v":2808,"vw":60.737571},{"c":60.8,"h":60.8,"l":60.69,"n":40,"o":60.69,"t":"2026-10-16T11:10:00Z","v":3131,"vw":60.754714},{"c":60.9,"h":60.9,"l":60.84,"n":14,"o":60.84,"t":"2026-10-16T11:20:00Z","v":928,"vw":60.867273},{"c":60.8578,"h":60.88,"l":60.8578,"n":9,"o":60.88,"t":"2026-10-16T11:25:00Z","v":1578,"vw":60.86224},{"c":60.69,"h":60.8305,"l":60.69,"n":23,"o":60.8305,"t":"2026-10-16T11:30:00Z","v":1956,"vw":60.754937},{"c":60.64,"h":60.7319,"l":60.64,"n":16,"o":60.73,"t":"2026-10-16T11:35:00Z","v":2474,"vw":60.70145},{"c":60.62,"h":60.69,"l":60.58,"n":12,"o":60.64,"t":"2026-10-16T11:40:00Z","v":1393,"vw":60.643238},{"c":60.55,"h":60.65,"l":60.55,"n":12,"o":60.65,"t":"2026-10-16T11:45:00Z","v":1259,"vw":60.599167},{"c":60.5372,"h":60.62,"l":60.5372,"n":8,"o":60.55,"t":"2026-10-16T11:50:00Z","v":720,"vw":60.556518},{"c":60.5899,"h":60.5899,"l":60.5899,"n":2,"o":60.5899,"t":"2026-10-16T11:55:00Z","v":140,"vw":60.5899},{"c":60.64,"h":60.64,"l":60.4988,"n":25,"o":60.4988,"t":"2026-10-16T12:00:00Z","v":1888,"vw":60.589959},{"c":60.65,"h":60.66,"l":60.65,"n":15,"o":60.66,"t":"2026-10-16T12:05:00Z","v":1093,"vw":60.654343},{"c":60.59,"h":60.64,"l":60.59,"n":7,"o":60.64,"t":"2026-10-16T12:10:00Z","v":320,"vw":60.615},{"c":60.54,"h":60.54,"l":60.52,"n":10,"o":60.52,"t":"2026-10-16T12:15:00Z","v":397,"vw":60.526667},{"c":60.78,"h":60.78,"l":60.61,"n":50,"o":60.61,"t":"2026-10-16T12:20:00Z","v":2807,"vw":60.671629},{"c":60.81,"h":60.9177,"l":60.7873,"n":29,"o":60.7873,"t":"2026-10-16T12:25:00Z","v":2460,"vw":60.836345},{"c":60.82,"h":60.9,"l":60.79,"n":54,"o":60.79,"t":"2026-10-16T12:30:00Z","v":6876,"vw":60.840554},{"c":60.82,"h":61,"l":60.8,"n":76,"o":60.96,"t":"2026-10-16T12:35:00Z","v":6841,"vw":60.920731},{"c":60.71,"h":60.76,"l":60.69,"n":30,"o":60.76,"t":"2026-10-16T12:40:00Z","v":5090,"vw":60.747173},{"c":60.77,"h":60.77,"l":60.622,"n":13,"o":60.622,"t":"2026-10-16T12:45:00Z","v":562,"vw":60.726083},{"c":60.58,"h":60.77,"l":60.57,"n":42,"o":60.77,"t":"2026-10-16T12:50:00Z","v":2366,"vw":60.670159},{"c":60.35,"h":60.4,"l":60.25,"n":111,"o":60.4,"t":"2026-10-16T12:55:00Z","v":19111,"vw":60.333459},{"c":60.37,"h":60.53,"l":60.37,"n":27,"o":60.52,"t":"2026-10-16T13:00:00Z","v":2533,"vw":60.484516},{"c":60.11,"h":60.29,"l":60,"n":265,"o":60.28,"t":"2026-10-16T13:05:00Z","v":37248,"vw":60.061087},{"c":60.04,"h":60.1238,"l":60.04,"n":55,"o":60.08,"t":"2026-10-16T13:10:00Z","v":5446,"vw":60.091759},{"c":59.7,"h":60.0897,"l":59.6554,"n":84,"o":60.0897,"t":"2026-10-16T13:15:00Z","v":8364,"vw":59.822413},{"c":59.53,"h":59.74,"l":59.5,"n":105,"o":59.6969,"t":"2026-10-16T13:20:00Z","v":12112,"vw":59.597888},{"c":59.87,"h":59.87,"l":59.58,"n":34,"o":59.59,"t":"2026-10-16T13:25:00Z","v":3979,"vw":59.725225},{"c":59.83,"h":59.94,"l":59.615,"n":312,"o":59.91,"t":"2026-10-16T13:30:00Z","v":53599,"vw":59.773114},{"c":60.31,"h":60.34,"l":59.855,"n":308,"o":59.855,"t":"2026-10-16T13:35:00Z","v":45941,"vw":60.150034},{"c":60.32,"h":60.41,"l":60.135,"n":357,"o":60.28,"t":"2026-10-16T13:40:00Z","v":52601,"vw":60.261632},{"c":60.2,"h":60.34,"l":60.11,"n":235,"o":60.33,"t":"2026-10-16T13:45:00Z","v":29399,"vw":60.189929},{"c":60.28,"h":60.4,"l":60.111,"n":258,"o":60.16,"t":"2026-10-16T13:50:00Z","v":32896,"vw":60.287004},{"c":60.4,"h":60.48,"l":60.3,"n":298,"o":60.33,"t":"2026-10-16T13:55:00Z","v":33458,"vw":60.406253},{"c":60.16,"h":60.66,"l":60.14,"n":468,"o":60.41,"t":"2026-10-16T14:00:00Z","v":87479,"vw":60.442741},{"c":60.21,"h":60.28,"l":60.06,"n":310,"o":60.15,"t":"2026-10-16T14:05:00Z","v":37609,"vw":60.169323},{"c":60.405,"h":60.44,"l":60.2,"n":318,"o":60.2,"t":"2026-10-16T14:10:00Z","v":40698,"vw":60.314327},{"c":60.49,"h":60.66,"l":60.36,"n":347,"o":60.41,"t":"2026-10-16T14:15:00Z","v":40050,"vw":60.526781},{"c":60.73,"h":60.8775,"l":60.48,"n":407,"o":60.54,"t":"2026-10-16T14:20:00Z","v":51436,"vw":60.65271},{"c":60.78,"h":60.95,"l":60.74,"n":452,"o":60.79,"t":"2026-10-16T14:25:00Z","v":61200,"vw":60.870113},{"c":60.62,"h":60.86,"l":60.6,"n":253,"o":60.75,"t":"2026-10-16T14:30:00Z","v":28578,"vw":60.718907},{"c":60.45,"h":60.66,"l":60.45,"n":240,"o":60.66,"t":"2026-10-16T14:35:00Z","v":45836,"vw":60.504416},{"c":60.39,"h":60.49,"l":60.33,"n":207,"o":60.49,"t":"2026-10-16T14:40:00Z","v":19193,"vw":60.418676},{"c":60.35,"h":60.42,"l":60.31,"n":128,"o":60.32,"t":"2026-10-16T14:45:00Z","v":33051,"vw":60.382831},{"c":60.42,"h":60.54,"l":60.37,"n":127,"o":60.37,"t":"2026-10-16T14:50:00Z","v":14774,"vw":60.443612},{"c":60.5,"h":60.55,"l":60.4,"n":125,"o":60.47,"t":"2026-10-16T14:55:00Z","v":12663,"vw":60.484249},{"c":60.41,"h":60.48,"l":60.308,"n":102,"o":60.48,"t":"2026-10-16T15:00:00Z","v":9988,"vw":60.356995},{"c":60.27,"h":60.45,"l":60.13,"n":182,"o":60.4224,"t":"2026-10-16T15:05:00Z","v":26089,"vw":60.276019},{"c":59.98,"h":60.29,"l":59.96,"n":218,"o":60.29,"t":"2026-10-16T15:10:00Z","v":27353,"vw":60.082062},{"c":60.08,"h":60.1,"l":59.88,"n":220,"o":59.99,"t":"2026-10-16T15:15:00Z","v":32461,"vw":59.954503},{"c":59.7701,"h":60.055,"l":59.7,"n":205,"o":60.05,"t":"2026-10-16T15:20:00Z","v":32309,"vw":59.884673},{"c":59.82,"h":59.88,"l":59.695,"n":236,"o":59.78,"t":"2026-10-16T15:25:00Z","v":70879,"vw":59.757426},{"c":59.93,"h":59.95,"l":59.8,"n":173,"o":59.85,"t":"2026-10-16T15:30:00Z","v":14628,"vw":59.872047},{"c":59.94,"h":59.96,"l":59.81,"n":108,"o":59.89,"t":"2026-10-16T15:35:00Z","v":8345,"vw":59.907944},{"c":59.67,"h":59.935,"l":59.67,"n":102,"o":59.92,"t":"2026-10-16T15:40:00Z","v":8090,"vw":59.837028},{"c":59.63,"h":59.87,"l":59.63,"n":125,"o":59.71,"t":"2026-10-16T15:45:00Z","v":12415,"vw":59.709984},{"c":59.66,"h":59.7699,"l":59.64,"n":91,"o":59.71,"t":"2026-10-16T15:50:00Z","v":12769,"vw":59.661269},{"c":59.56,"h":59.715,"l":59.54,"n":160,"o":59.6583,"t":"2026-10-16T15:55:00Z","v":13708,"vw":59.611461},{"c":59.48,"h":59.55,"l":59.16,"n":295,"o":59.55,"t":"2026-10-16T16:00:00Z","v":44183,"vw":59.433407},{"c":59.4249,"h":59.5699,"l":59.39,"n":155,"o":59.51,"t":"2026-10-16T16:05:00Z","v":10005,"vw":59.510911},{"c":59.74,"h":59.74,"l":59.43,"n":146,"o":59.43,"t":"2026-10-16T16:10:00Z","v":22512,"vw":59.658357},{"c":59.65,"h":59.78,"l":59.61,"n":167,"o":59.77,"t":"2026-10-16T16:15:00Z","v":19405,"vw":59.698362},{"c":59.825,"h":59.825,"l":59.7,"n":65,"o":59.7,"t":"2026-10-16T16:20:00Z","v":5664,"vw":59.737059},{"c":59.6686,"h":59.78,"l":59.62,"n":79,"o":59.76,"t":"2026-10-16T16:25:00Z","v":8676,"vw":59.679693},{"c":59.44,"h":59.66,"l":59.41,"n":123,"o":59.66,"t":"2026-10-16T16:30:00Z","v":14452,"vw":59.554143},{"c":59.455,"h":59.53,"l":59.33,"n":110,"o":59.425,"t":"2026-10-16T16:35:00Z","v":8851,"vw":59.471407},{"c":59.69,"h":59.69,"l":59.425,"n":58,"o":59.425,"t":"2026-10-16T16:40:00Z","v":9362,"vw":59.612921},{"c":59.4304,"h":59.71,"l":59.35,"n":99,"o":59.71,"t":"2026-10-16T16:45:00Z","v":20300,"vw":59.527416},{"c":59.44,"h":59.44,"l":59.35,"n":103,"o":59.43,"t":"2026-10-16T16:50:00Z","v":8909,"vw":59.385448},{"c":59.46,"h":59.46,"l":59.405,"n":77,"o":59.43,"t":"2026-10-16T16:55:00Z","v":10383,"vw":59.422237},{"c":59.26,"h":59.45,"l":59.22,"n":100,"o":59.45,"t":"2026-10-16T17:00:00Z","v":15241,"vw":59.295031},{"c":59.28,"h":59.355,"l":59.2,"n":88,"o":59.32,"t":"2026-10-16T17:05:00Z","v":8252,"vw":59.283801},{"c":59.24,"h":59.3128,"l":59.21,"n":85,"o":59.3128,"t":"2026-10-16T17:10:00Z","v":8534,"vw":59.259266},{"c":59.25,"h":59.31,"l":59.186,"n":76,"o":59.26,"t":"2026-10-16T17:15:00Z","v":8700,"vw":59.223194},{"c":59.32,"h":59.35,"l":59.24,"n":72,"o":59.28,"t":"2026-10-16T17:20:00Z","v":7554,"vw":59.282555},{"c":59.32,"h":59.37,"l":59.275,"n":65,"o":59.34,"t":"2026-10-16T17:25:00Z","v":12246,"vw":59.300235},{"c":59.36,"h":59.37,"l":59.285,"n":84,"o":59.35,"t":"2026-10-16T17:30:00Z","v":12230,"vw":59.335049},{"c":59.15,"h":59.4,"l":59.08,"n":173,"o":59.4,"t":"2026-10-16T17:35:00Z","v":40815,"vw":59.145365},{"c":59.5199,"h":59.6,"l":59.11,"n":269,"o":59.17,"t":"2026-10-16T17:40:00Z","v":40450,"vw":59.291714},{"c":59.37,"h":59.45,"l":59.29,"n":80,"o":59.45,"t":"2026-10-16T17:45:00Z","v":12707,"vw":59.35319},{"c":59.19,"h":59.35,"l":59.19,"n":104,"o":59.35,"t":"2026-10-16T17:50:00Z","v":16196,"vw":59.26862},{"c":59.26,"h":59.27,"l":59.18,"n":69,"o":59.18,"t":"2026-10-16T17:55:00Z","v":20853,"vw":59.226871},{"c":59.06,"h":59.23,"l":58.94,"n":535,"o":59.23,"t":"2026-10-16T18:00:00Z","v":78694,"vw":59.031324},{"c":59.13,"h":59.22,"l":58.97,"n":213,"o":59.0677,"t":"2026-10-16T18:05:00Z","v":34085,"vw":59.134816},{"c":59.06,"h":59.14,"l":58.965,"n":94,"o":59.14,"t":"2026-10-16T18:10:00Z","v":15139,"vw":59.017914},{"c":59.01,"h":59.11,"l":59,"n":63,"o":59.05,"t":"2026-10-16T18:15:00Z","v":7455,"vw":59.068304},{"c":58.98,"h":59.04,"l":58.9,"n":126,"o":58.91,"t":"2026-10-16T18:20:00Z","v":18268,"vw":58.944688},{"c":58.98,"h":59.05,"l":58.96,"n":61,"o":59.031,"t":"2026-10-16T18:25:00Z","v":7524,"vw":59.005599},{"c":58.96,"h":59.02,"l":58.83,"n":170,"o":58.93,"t":"2026-10-16T18:30:00Z","v":23143,"vw":58.901122},{"c":58.951,"h":59,"l":58.89,"n":110,"o":58.995,"t":"2026-10-16T18:35:00Z","v":14909,"vw":58.966758},{"c":58.95,"h":59.01,"l":58.9,"n":76,"o":59.01,"t":"2026-10-16T18:40:00Z","v":11532,"vw":58.956584},{"c":58.915,"h":58.97,"l":58.845,"n":123,"o":58.97,"t":"2026-10-16T18:45:00Z","v":17867,"vw":58.929572},{"c":58.84,"h":58.93,"l":58.79,"n":110,"o":58.93,"t":"2026-10-16T18:50:00Z","v":18433,"vw":58.850191},{"c":58.86,"h":58.86,"l":58.74,"n":128,"o":58.815,"t":"2026-10-16T18:55:00Z","v":11277,"vw":58.801026},{"c":58.76,"h":58.85,"l":58.73,"n":141,"o":58.84,"t":"2026-10-16T19:00:00Z","v":12673,"vw":58.789967},{"c":58.8,"h":58.87,"l":58.73,"n":148,"o":58.76,"t":"2026-10-16T19:05:00Z","v":20294,"vw":58.809044},{"c":59.08,"h":59.08,"l":58.79,"n":185,"o":58.8,"t":"2026-10-16T19:10:00Z","v":21486,"vw":58.93461},{"c":58.9995,"h":59.1037,"l":58.93,"n":171,"o":59.1037,"t":"2026-10-16T19:15:00Z","v":24033,"vw":59.010965},{"c":59.015,"h":59.07,"l":58.96,"n":120,"o":58.99,"t":"2026-10-16T19:20:00Z","v":12921,"vw":59.022881},{"c":59.145,"h":59.1477,"l":58.99,"n":98,"o":59,"t":"2026-10-16T19:25:00Z","v":14658,"vw":59.054629},{"c":59.11,"h":59.27,"l":59.075,"n":140,"o":59.175,"t":"2026-10-16T19:30:00Z","v":16866,"vw":59.208284},{"c":59.12,"h":59.13,"l":59.045,"n":166,"o":59.105,"t":"2026-10-16T19:35:00Z","v":18749,"vw":59.087473},{"c":58.95,"h":59.14,"l":58.94,"n":130,"o":59.13,"t":"2026-10-16T19:40:00Z","v":15560,"vw":59.030208},{"c":59.02,"h":59.06,"l":58.97,"n":174,"o":58.97,"t":"2026-10-16T19:45:00Z","v":18364,"vw":59.016129},{"c":59.0869,"h":59.1074,"l":58.98,"n":162,"o":59.04,"t":"2026-10-16T19:50:00Z","v":14960,"vw":59.038318},{"c":59.04,"h":59.1,"l":58.995,"n":480,"o":59.08,"t":"2026-10-16T19:55:00Z","v":60588,"vw":59.031567},{"c":58.88,"h":59.06,"l":58.88,"n":31,"o":59.06,"t":"2026-10-16T20:00:00Z","v":3823,"vw":59.039762},{"c":58.95,"h":58.95,"l":58.89,"n":8,"o":58.89,"t":"2026-10-16T20:05:00Z","v":708,"vw":58.918571},{"c":58.93,"h":58.93,"l":58.93,"n":8,"o":58.93,"t":"2026-10-16T20:10:00Z","v":138,"vw":58.93},{"c":58.87,"h":58.92,"l":58.87,"n":9,"o":58.92,"t":"2026-10-16T20:20:00Z","v":1219,"vw":58.910909},{"c":58.98,"h":58.98,"l":58.9585,"n":9,"o":58.96,"t":"2026-10-16T20:30:00Z","v":1571,"vw":58.972806},{"c":59,"h":59,"l":59,"n":5,"o":59,"t":"2026-10-16T20:40:00Z","v":672,"vw":59},{"c":58.94,"h":58.9899,"l":58.94,"n":20,"o":58.95,"t":"2026-10-16T20:45:00Z","v":2869,"vw":58.961453},{"c":58.87,"h":58.93,"l":58.8285,"n":12,"o":58.93,"t":"2026-10-16T20:50:00Z","v":2849,"vw":58.903347},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-16T20:55:00Z","v":2515,"vw":58.8},{"c":58.99,"h":58.99,"l":58.99,"n":3,"o":58.99,"t":"2026-10-16T21:00:00Z","v":1010,"vw":58.99},{"c":59.07,"h":59.08,"l":59,"n":5,"o":59.0078,"t":"2026-10-16T21:05:00Z","v":2132,"vw":59.030301},{"c":59.024,"h":59.024,"l":59.024,"n":1,"o":59.024,"t":"2026-10-16T21:15:00Z","v":850,"vw":59.024},{"c":58.8557,"h":58.8557,"l":58.8524,"n":2,"o":58.8524,"t":"2026-10-16T21:40:00Z","v":281,"vw":58.853938},{"c":58.86,"h":58.86,"l":58.86,"n":5,"o":58.86,"t":"2026-10-16T21:50:00Z","v":1140,"vw":58.86},{"c":59.08,"h":59.08,"l":59.0646,"n":3,"o":59.0646,"t":"2026-10-16T21:55:00Z","v":300,"vw":59.069733},{"c":58.91,"h":58.91,"l":58.91,"n":4,"o":58.91,"t":"2026-10-16T22:00:00Z","v":543,"vw":58.91},{"c":58.99,"h":58.99,"l":58.99,"n":4,"o":58.99,"t":"2026-10-16T22:05:00Z","v":616,"vw":58.99},{"c":58.95,"h":58.95,"l":58.95,"n":3,"o":58.95,"t":"2026-10-16T22:30:00Z","v":111,"vw":58.95},{"c":58.9501,"h":58.9501,"l":58.95,"n":2,"o":58.95,"t":"2026-10-16T22:35:00Z","v":200,"vw":58.95005},{"c":58.9525,"h":58.9525,"l":58.95,"n":4,"o":58.95,"t":"2026-10-16T22:45:00Z","v":400,"vw":58.95125},{"c":58.98,"h":58.98,"l":58.98,"n":2,"o":58.98,"t":"2026-10-16T23:05:00Z","v":102,"vw":58.98},{"c":58.96,"h":58.9794,"l":58.96,"n":7,"o":58.9794,"t":"2026-10-16T23:10:00Z","v":378,"vw":58.969238},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-16T23:15:00Z","v":566,"vw":58.95},{"c":58.9503,"h":58.9503,"l":58.9503,"n":3,"o":58.9503,"t":"2026-10-16T23:35:00Z","v":1037,"vw":58.9503},{"c":59,"h":59,"l":58.975,"n":2,"o":58.975,"t":"2026-10-16T23:45:00Z","v":250,"vw":58.99},{"c":58.95,"h":59,"l":58.95,"n":2,"o":59,"t":"2026-10-16T23:50:00Z","v":315,"vw":58.981746},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-16T23:55:00Z","v":191,"vw":58.95},{"c":60,"h":60.65,"l":59.75,"n":198,"o":60.43,"t":"2026-10-19T08:00:00Z","v":14033,"vw":60.469469},{"c":60.43,"h":60.43,"l":60.07,"n":5,"o":60.07,"t":"2026-10-19T08:05:00Z","v":369,"vw":60.198571},{"c":60.1,"h":60.1,"l":59.91,"n":4,"o":59.91,"t":"2026-10-19T08:10:00Z","v":610,"vw":60.032143},{"c":59.9997,"h":59.9997,"l":59.99,"n":9,"o":59.99,"t":"2026-10-19T08:15:00Z","v":686,"vw":59.99485},{"c":59.9,"h":60.002,"l":59.9,"n":11,"o":60.002,"t":"2026-10-19T08:20:00Z","v":952,"vw":59.950959},{"c":60.07,"h":60.07,"l":60.07,"n":1,"o":60.07,"t":"2026-10-19T08:25:00Z","v":100,"vw":60.07},{"c":60.07,"h":60.07,"l":60.07,"n":1,"o":60.07,"t":"2026-10-19T08:30:00Z","v":100,"vw":60.07},{"c":60.07,"h":60.07,"l":60.07,"n":2,"o":60.07,"t":"2026-10-19T08:40:00Z","v":575,"vw":60.07},{"c":59.85,"h":59.85,"l":59.85,"n":4,"o":59.85,"t":"2026-10-19T08:50:00Z","v":131,"vw":59.85},{"c":59.93,"h":59.93,"l":59.93,"n":3,"o":59.93,"t":"2026-10-19T08:55:00Z","v":570,"vw":59.93},{"c":60.01,"h":60.01,"l":59.9726,"n":5,"o":59.9726,"t":"2026-10-19T09:05:00Z","v":1045,"vw":59.980836},{"c":59.9694,"h":59.9694,"l":59.9694,"n":2,"o":59.9694,"t":"2026-10-19T09:10:00Z","v":1501,"vw":59.9694},{"c":60.05,"h":60.05,"l":59.99,"n":4,"o":59.99,"t":"2026-10-19T09:30:00Z","v":307,"vw":60.018571},{"c":60.07,"h":60.07,"l":60.07,"n":4,"o":60.07,"t":"2026-10-19T09:40:00Z","v":400,"vw":60.07},{"c":60.08,"h":60.08,"l":60.08,"n":1,"o":60.08,"t":"2026-10-19T09:45:00Z","v":100,"vw":60.08},{"c":60.112,"h":60.112,"l":60.112,"n":4,"o":60.112,"t":"2026-10-19T09:50:00Z","v":302,"vw":60.112},{"c":60.1,"h":60.1,"l":60.1,"n":2,"o":60.1,"t":"2026-10-19T10:00:00Z","v":212,"vw":60.1},{"c":60.1244,"h":60.1244,"l":60.1244,"n":1,"o":60.1244,"t":"2026-10-19T10:10:00Z","v":200,"vw":60.1244},{"c":60.17,"h":60.17,"l":60.17,"n":5,"o":60.17,"t":"2026-10-19T10:15:00Z","v":140,"vw":60.17},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-19T10:20:00Z","v":100,"vw":60.02},{"c":60,"h":60,"l":60,"n":4,"o":60,"t":"2026-10-19T10:25:00Z","v":765,"vw":60},{"c":59.99,"h":59.99,"l":59.99,"n":4,"o":59.99,"t":"2026-10-19T10:30:00Z","v":375,"vw":59.99},{"c":60.19,"h":60.19,"l":60.13,"n":10,"o":60.13,"t":"2026-10-19T10:35:00Z","v":611,"vw":60.179761},{"c":59.98,"h":60.04,"l":59.98,"n":3,"o":60.04,"t":"2026-10-19T10:40:00Z","v":401,"vw":60.025},{"c":60.32,"h":60.32,"l":60.32,"n":2,"o":60.32,"t":"2026-10-19T10:55:00Z","v":165,"vw":60.32},{"c":60.15,"h":60.26,"l":60.15,"n":38,"o":60.19,"t":"2026-10-19T11:00:00Z","v":3766,"vw":60.191621},{"c":60.35,"h":60.38,"l":60.35,"n":19,"o":60.35,"t":"2026-10-19T11:05:00Z","v":2899,"vw":60.366993},{"c":60.4975,"h":60.5,"l":60.3495,"n":23,"o":60.4,"t":"2026-10-19T11:10:00Z","v":2427,"vw":60.45278},{"c":60.42,"h":60.45,"l":60.42,"n":9,"o":60.45,"t":"2026-10-19T11:15:00Z","v":1182,"vw":60.444079},{"c":60.43,"h":60.43,"l":60.4141,"n":8,"o":60.4141,"t":"2026-10-19T11:20:00Z","v":423,"vw":60.42046},{"c":60.37,"h":60.46,"l":60.37,"n":12,"o":60.46,"t":"2026-10-19T11:25:00Z","v":949,"vw":60.394965},{"c":60.26,"h":60.26,"l":60.241,"n":15,"o":60.25,"t":"2026-10-19T11:30:00Z","v":2129,"vw":60.246569},{"c":60.2,"h":60.2,"l":60.2,"n":5,"o":60.2,"t":"2026-10-19T11:35:00Z","v":588,"vw":60.2},{"c":60.25,"h":60.25,"l":60.25,"n":4,"o":60.25,"t":"2026-10-19T11:40:00Z","v":528,"vw":60.25},{"c":60.09,"h":60.2,"l":60.08,"n":20,"o":60.2,"t":"2026-10-19T11:55:00Z","v":2699,"vw":60.108378},{"c":60.22,"h":60.25,"l":59.94,"n":52,"o":60,"t":"2026-10-19T12:00:00Z","v":4986,"vw":60.115331},{"c":60.35,"h":60.38,"l":60.2121,"n":28,"o":60.27,"t":"2026-10-19T12:05:00Z","v":2151,"vw":60.305618},{"c":60.2,"h":60.3354,"l":60.18,"n":15,"o":60.3354,"t":"2026-10-19T12:10:00Z","v":6609,"vw":60.273938},{"c":60.19,"h":60.19,"l":60.12,"n":18,"o":60.14,"t":"2026-10-19T12:15:00Z","v":3877,"vw":60.149211},{"c":60.18,"h":60.18,"l":60.18,"n":1,"o":60.18,"t":"2026-10-19T12:20:00Z","v":100,"vw":60.18},{"c":60.36,"h":60.36,"l":60.3,"n":17,"o":60.32,"t":"2026-10-19T12:25:00Z","v":1362,"vw":60.307978},{"c":60.19,"h":60.25,"l":60.19,"n":15,"o":60.25,"t":"2026-10-19T12:30:00Z","v":3020,"vw":60.232759},{"c":60.15,"h":60.22,"l":60.15,"n":8,"o":60.22,"t":"2026-10-19T12:35:00Z","v":983,"vw":60.17657},{"c":60.0819,"h":60.1047,"l":59.99,"n":19,"o":60.1047,"t":"2026-10-19T12:40:00Z","v":2642,"vw":60.025172},{"c":60.01,"h":60.09,"l":60.01,"n":15,"o":60.08,"t":"2026-10-19T12:45:00Z","v":2361,"vw":60.044115},{"c":59.93,"h":60.08,"l":59.92,"n":25,"o":60.05,"t":"2026-10-19T12:50:00Z","v":5019,"vw":60.003682},{"c":59.81,"h":59.94,"l":59.7603,"n":38,"o":59.94,"t":"2026-10-19T12:55:00Z","v":3414,"vw":59.838265},{"c":59.85,"h":59.9,"l":59.6,"n":48,"o":59.67,"t":"2026-10-19T13:00:00Z","v":3421,"vw":59.710449},{"c":60.06,"h":60.06,"l":59.9,"n":30,"o":59.9,"t":"2026-10-19T13:05:00Z","v":5599,"vw":60.022978},{"c":60.0493,"h":60.0493,"l":60.0493,"n":2,"o":60.0493,"t":"2026-10-19T13:10:00Z","v":150,"vw":60.0493},{"c":59.9,"h":59.97,"l":59.9,"n":17,"o":59.97,"t":"2026-10-19T13:15:00Z","v":2724,"vw":59.953459},{"c":59.9554,"h":59.9554,"l":59.9,"n":13,"o":59.93,"t":"2026-10-19T13:20:00Z","v":1687,"vw":59.931516},{"c":59.96,"h":60.03,"l":59.91,"n":51,"o":59.95,"t":"2026-10-19T13:25:00Z","v":6046,"vw":59.95851},{"c":59.88,"h":60.06,"l":59.823,"n":300,"o":59.98,"t":"2026-10-19T13:30:00Z","v":49017,"vw":59.966567},{"c":59.57,"h":59.91,"l":59.57,"n":254,"o":59.85,"t":"2026-10-19T13:35:00Z","v":45383,"vw":59.723293},{"c":59.51,"h":59.63,"l":59.35,"n":325,"o":59.565,"t":"2026-10-19T13:40:00Z","v":40234,"vw":59.475159},{"c":59.69,"h":59.73,"l":59.28,"n":288,"o":59.53,"t":"2026-10-19T13:45:00Z","v":40160,"vw":59.521798},{"c":59.5,"h":59.7,"l":59.5,"n":136,"o":59.685,"t":"2026-10-19T13:50:00Z","v":13456,"vw":59.633135},{"c":59.59,"h":59.605,"l":59.475,"n":121,"o":59.5,"t":"2026-10-19T13:55:00Z","v":10937,"vw":59.55423},{"c":59.36,"h":59.59,"l":59.25,"n":142,"o":59.535,"t":"2026-10-19T14:00:00Z","v":13644,"vw":59.379611},{"c":59.35,"h":59.5,"l":59.3,"n":249,"o":59.325,"t":"2026-10-19T14:05:00Z","v":33806,"vw":59.352272},{"c":59.215,"h":59.34,"l":59.155,"n":132,"o":59.33,"t":"2026-10-19T14:10:00Z","v":26659,"vw":59.229266},{"c":59.54,"h":59.6,"l":59.23,"n":247,"o":59.23,"t":"2026-10-19T14:15:00Z","v":28565,"vw":59.497041},{"c":59.33,"h":59.55,"l":59.33,"n":118,"o":59.55,"t":"2026-10-19T14:20:00Z","v":12867,"vw":59.449261},{"c":59.3992,"h":59.53,"l":59.38,"n":94,"o":59.4,"t":"2026-10-19T14:25:00Z","v":12780,"vw":59.47647},{"c":59.21,"h":59.41,"l":59.18,"n":196,"o":59.3612,"t":"2026-10-19T14:30:00Z","v":22711,"vw":59.345598},{"c":59.16,"h":59.2469,"l":59.16,"n":34,"o":59.2469,"t":"2026-10-19T14:35:00Z","v":2714,"vw":59.210352},{"c":59.2737,"h":59.3,"l":59.16,"n":67,"o":59.16,"t":"2026-10-19T14:40:00Z","v":40423,"vw":59.228741},{"c":59.21,"h":59.25,"l":59.14,"n":171,"o":59.15,"t":"2026-10-19T14:45:00Z","v":31143,"vw":59.199731},{"c":59.1,"h":59.35,"l":59.1,"n":132,"o":59.21,"t":"2026-10-19T14:50:00Z","v":19587,"vw":59.17595},{"c":59.14,"h":59.25,"l":59.13,"n":30,"o":59.16,"t":"2026-10-19T14:55:00Z","v":3514,"vw":59.155634},{"c":59.2901,"h":59.33,"l":59.24,"n":54,"o":59.24,"t":"2026-10-19T15:00:00Z","v":6341,"vw":59.267472},{"c":59.245,"h":59.28,"l":59.15,"n":144,"o":59.19,"t":"2026-10-19T15:05:00Z","v":28099,"vw":59.211035},{"c":59.32,"h":59.34,"l":59.18,"n":54,"o":59.2199,"t":"2026-10-19T15:10:00Z","v":7574,"vw":59.277809},{"c":59.36,"h":59.36,"l":59.2,"n":57,"o":59.32,"t":"2026-10-19T15:15:00Z","v":6634,"vw":59.27031},{"c":59.48,"h":59.5,"l":59.3,"n":135,"o":59.365,"t":"2026-10-19T15:20:00Z","v":17472,"vw":59.427789},{"c":59.64,"h":59.64,"l":59.46,"n":135,"o":59.46,"t":"2026-10-19T15:25:00Z","v":15616,"vw":59.567838},{"c":59.53,"h":59.61,"l":59.46,"n":121,"o":59.61,"t":"2026-10-19T15:30:00Z","v":9088,"vw":59.530578},{"c":59.5853,"h":59.61,"l":59.492,"n":78,"o":59.492,"t":"2026-10-19T15:35:00Z","v":7207,"vw":59.581293},{"c":59.64,"h":59.77,"l":59.49,"n":198,"o":59.59,"t":"2026-10-19T15:40:00Z","v":22320,"vw":59.6346},{"c":59.55,"h":59.61,"l":59.52,"n":189,"o":59.606,"t":"2026-10-19T15:45:00Z","v":41431,"vw":59.571193},{"c":59.49,"h":59.56,"l":59.45,"n":295,"o":59.52,"t":"2026-10-19T15:50:00Z","v":25594,"vw":59.495461},{"c":59.53,"h":59.58,"l":59.45,"n":396,"o":59.47,"t":"2026-10-19T15:55:00Z","v":41766,"vw":59.522611},{"c":59.445,"h":59.49,"l":59.29,"n":238,"o":59.49,"t":"2026-10-19T16:00:00Z","v":27193,"vw":59.389398},{"c":59.4399,"h":59.5363,"l":59.37,"n":96,"o":59.475,"t":"2026-10-19T16:05:00Z","v":8630,"vw":59.442196},{"c":59.57,"h":59.5964,"l":59.44,"n":102,"o":59.44,"t":"2026-10-19T16:10:00Z","v":9816,"vw":59.531231},{"c":59.555,"h":59.58,"l":59.51,"n":61,"o":59.55,"t":"2026-10-19T16:15:00Z","v":5065,"vw":59.568402},{"c":59.44,"h":59.52,"l":59.42,"n":82,"o":59.52,"t":"2026-10-19T16:20:00Z","v":8466,"vw":59.461086},{"c":59.44,"h":59.4903,"l":59.43,"n":19,"o":59.49,"t":"2026-10-19T16:25:00Z","v":4721,"vw":59.446087},{"c":59.46,"h":59.48,"l":59.36,"n":96,"o":59.42,"t":"2026-10-19T16:30:00Z","v":19860,"vw":59.415539},{"c":59.45,"h":59.5,"l":59.4,"n":72,"o":59.44,"t":"2026-10-19T16:35:00Z","v":8751,"vw":59.45743},{"c":59.49,"h":59.5,"l":59.43,"n":61,"o":59.465,"t":"2026-10-19T16:40:00Z","v":6765,"vw":59.470956},{"c":59.2752,"h":59.4,"l":59.27,"n":43,"o":59.4,"t":"2026-10-19T16:45:00Z","v":4936,"vw":59.326917},{"c":59.3,"h":59.35,"l":59.27,"n":20,"o":59.27,"t":"2026-10-19T16:50:00Z","v":4242,"vw":59.313847},{"c":59.34,"h":59.395,"l":59.334,"n":31,"o":59.334,"t":"2026-10-19T16:55:00Z","v":2285,"vw":59.353409},{"c":59.3301,"h":59.37,"l":59.23,"n":41,"o":59.32,"t":"2026-10-19T17:00:00Z","v":5505,"vw":59.319635},{"c":59.21,"h":59.37,"l":59.21,"n":23,"o":59.37,"t":"2026-10-19T17:05:00Z","v":1722,"vw":59.284285},{"c":59.2,"h":59.24,"l":59.12,"n":70,"o":59.16,"t":"2026-10-19T17:10:00Z","v":7092,"vw":59.16546},{"c":59.225,"h":59.26,"l":59.16,"n":54,"o":59.21,"t":"2026-10-19T17:15:00Z","v":5522,"vw":59.192974},{"c":59.23,"h":59.3169,"l":59.17,"n":75,"o":59.175,"t":"2026-10-19T17:20:00Z","v":10401,"vw":59.235157},{"c":59.2863,"h":59.315,"l":59.25,"n":45,"o":59.25,"t":"2026-10-19T17:25:00Z","v":6552,"vw":59.284791},{"c":59.41,"h":59.44,"l":59.27,"n":56,"o":59.315,"t":"2026-10-19T17:30:00Z","v":7154,"vw":59.341264},{"c":59.43,"h":59.46,"l":59.41,"n":46,"o":59.41,"t":"2026-10-19T17:35:00Z","v":4014,"vw":59.433932},{"c":59.5,"h":59.54,"l":59.39,"n":147,"o":59.42,"t":"2026-10-19T17:40:00Z","v":21868,"vw":59.490113},{"c":59.3393,"h":59.49,"l":59.3301,"n":114,"o":59.43,"t":"2026-10-19T17:45:00Z","v":16429,"vw":59.41079},{"c":59.38,"h":59.43,"l":59.35,"n":57,"o":59.37,"t":"2026-10-19T17:50:00Z","v":6710,"vw":59.380287},{"c":59.4445,"h":59.445,"l":59.4,"n":23,"o":59.44,"t":"2026-10-19T17:55:00Z","v":1567,"vw":59.431888},{"c":59.5999,"h":59.6,"l":59.48,"n":107,"o":59.57,"t":"2026-10-19T18:00:00Z","v":18174,"vw":59.558246},{"c":59.73,"h":59.73,"l":59.6,"n":65,"o":59.6,"t":"2026-10-19T18:05:00Z","v":8626,"vw":59.663135},{"c":59.7,"h":59.84,"l":59.6654,"n":47,"o":59.82,"t":"2026-10-19T18:10:00Z","v":6542,"vw":59.757455},{"c":59.71,"h":59.74,"l":59.68,"n":48,"o":59.74,"t":"2026-10-19T18:15:00Z","v":17544,"vw":59.69624},{"c":59.65,"h":59.7,"l":59.65,"n":91,"o":59.69,"t":"2026-10-19T18:20:00Z","v":9711,"vw":59.677555},{"c":59.6,"h":59.6674,"l":59.57,"n":72,"o":59.6674,"t":"2026-10-19T18:25:00Z","v":8635,"vw":59.626323},{"c":59.435,"h":59.56,"l":59.435,"n":45,"o":59.56,"t":"2026-10-19T18:30:00Z","v":4211,"vw":59.515753},{"c":59.43,"h":59.44,"l":59.3958,"n":57,"o":59.4001,"t":"2026-10-19T18:35:00Z","v":5884,"vw":59.421138},{"c":59.5,"h":59.53,"l":59.44,"n":21,"o":59.44,"t":"2026-10-19T18:40:00Z","v":1464,"vw":59.501429},{"c":59.66,"h":59.66,"l":59.561,"n":35,"o":59.57,"t":"2026-10-19T18:45:00Z","v":3921,"vw":59.590769},{"c":59.54,"h":59.645,"l":59.54,"n":53,"o":59.6307,"t":"2026-10-19T18:50:00Z","v":6665,"vw":59.596965},{"c":59.55,"h":59.575,"l":59.53,"n":33,"o":59.575,"t":"2026-10-19T18:55:00Z","v":2816,"vw":59.548707},{"c":59.455,"h":59.55,"l":59.455,"n":40,"o":59.55,"t":"2026-10-19T19:00:00Z","v":4161,"vw":59.51175},{"c":59.35,"h":59.44,"l":59.34,"n":58,"o":59.44,"t":"2026-10-19T19:05:00Z","v":7123,"vw":59.382699},{"c":59.3451,"h":59.37,"l":59.28,"n":102,"o":59.34,"t":"2026-10-19T19:10:00Z","v":10845,"vw":59.341785},{"c":59.46,"h":59.46,"l":59.37,"n":63,"o":59.37,"t":"2026-10-19T19:15:00Z","v":8233,"vw":59.413415},{"c":59.42,"h":59.4799,"l":59.37,"n":74,"o":59.4799,"t":"2026-10-19T19:20:00Z","v":10800,"vw":59.410096},{"c":59.425,"h":59.43,"l":59.39,"n":28,"o":59.43,"t":"2026-10-19T19:25:00Z","v":3336,"vw":59.414077},{"c":59.4501,"h":59.49,"l":59.44,"n":78,"o":59.46,"t":"2026-10-19T19:30:00Z","v":9063,"vw":59.464352},{"c":59.39,"h":59.48,"l":59.38,"n":119,"o":59.46,"t":"2026-10-19T19:35:00Z","v":17049,"vw":59.41673},{"c":59.39,"h":59.42,"l":59.38,"n":69,"o":59.39,"t":"2026-10-19T19:40:00Z","v":8008,"vw":59.388592},{"c":59.395,"h":59.395,"l":59.32,"n":98,"o":59.395,"t":"2026-10-19T19:45:00Z","v":9696,"vw":59.338542},{"c":59.23,"h":59.38,"l":59.23,"n":212,"o":59.37,"t":"2026-10-19T19:50:00Z","v":18926,"vw":59.293269},{"c":59.14,"h":59.26,"l":59.12,"n":409,"o":59.25,"t":"2026-10-19T19:55:00Z","v":62272,"vw":59.154245},{"c":59.15,"h":59.15,"l":59.15,"n":10,"o":59.15,"t":"2026-10-19T20:00:00Z","v":12936,"vw":59.15},{"c":59.11,"h":59.12,"l":59.11,"n":10,"o":59.12,"t":"2026-10-19T20:05:00Z","v":1374,"vw":59.11148},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-19T20:10:00Z","v":1000,"vw":59.11},{"c":59.09,"h":59.09,"l":59.07,"n":5,"o":59.08,"t":"2026-10-19T20:15:00Z","v":1725,"vw":59.078145},{"c":59.09,"h":59.09,"l":59.09,"n":1,"o":59.09,"t":"2026-10-19T20:20:00Z","v":500,"vw":59.09},{"c":59.07,"h":59.07,"l":59.07,"n":1,"o":59.07,"t":"2026-10-19T20:35:00Z","v":126,"vw":59.07},{"c":59.1,"h":59.1,"l":59.0704,"n":5,"o":59.0704,"t":"2026-10-19T20:45:00Z","v":3221,"vw":59.076129},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-19T20:50:00Z","v":300,"vw":59.05},{"c":59.15,"h":59.15,"l":59.13,"n":8,"o":59.13,"t":"2026-10-19T20:55:00Z","v":716,"vw":59.134054},{"c":59.17,"h":59.17,"l":59.17,"n":1,"o":59.17,"t":"2026-10-19T21:25:00Z","v":400,"vw":59.17},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-10-19T22:05:00Z","v":100,"vw":59.2},{"c":59.15,"h":59.15,"l":59.15,"n":2,"o":59.15,"t":"2026-10-19T22:10:00Z","v":571,"vw":59.15},{"c":59.07,"h":59.07,"l":59.07,"n":2,"o":59.07,"t":"2026-10-19T22:15:00Z","v":360,"vw":59.07},{"c":59.01,"h":59.0529,"l":59.01,"n":8,"o":59.0529,"t":"2026-10-19T22:20:00Z","v":2413,"vw":59.027556},{"c":58.95,"h":59.01,"l":58.95,"n":36,"o":59.01,"t":"2026-10-19T22:30:00Z","v":3719,"vw":58.96335},{"c":58.9,"h":58.95,"l":58.86,"n":20,"o":58.95,"t":"2026-10-19T22:35:00Z","v":1821,"vw":58.935161},{"c":58.7624,"h":58.7624,"l":58.7624,"n":7,"o":58.7624,"t":"2026-10-19T22:40:00Z","v":454,"vw":58.7624},{"c":58.84,"h":58.84,"l":58.84,"n":4,"o":58.84,"t":"2026-10-19T22:45:00Z","v":221,"vw":58.84},{"c":58.79,"h":58.83,"l":58.79,"n":4,"o":58.81,"t":"2026-10-19T23:00:00Z","v":713,"vw":58.810057},{"c":58.75,"h":58.75,"l":58.7,"n":7,"o":58.7,"t":"2026-10-19T23:10:00Z","v":711,"vw":58.740064},{"c":58.7,"h":58.7,"l":58.7,"n":8,"o":58.7,"t":"2026-10-19T23:15:00Z","v":130,"vw":58.7},{"c":58.75,"h":58.75,"l":58.7,"n":4,"o":58.7,"t":"2026-10-19T23:20:00Z","v":780,"vw":58.731747},{"c":58.74,"h":58.74,"l":58.74,"n":4,"o":58.74,"t":"2026-10-19T23:35:00Z","v":808,"vw":58.74},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-19T23:45:00Z","v":500,"vw":58.8},{"c":59.14,"h":60.31,"l":59.05,"n":251,"o":59.05,"t":"2026-10-20T08:00:00Z","v":29983,"vw":59.664999},{"c":59.59,"h":59.74,"l":59.46,"n":23,"o":59.74,"t":"2026-10-20T08:05:00Z","v":4478,"vw":59.63126},{"c":59.6991,"h":59.6991,"l":59.62,"n":7,"o":59.62,"t":"2026-10-20T08:10:00Z","v":1365,"vw":59.690465},{"c":59.69,"h":59.69,"l":59.69,"n":1,"o":59.69,"t":"2026-10-20T08:15:00Z","v":342,"vw":59.69},{"c":59.88,"h":59.88,"l":59.72,"n":24,"o":59.73,"t":"2026-10-20T08:30:00Z","v":3041,"vw":59.817225},{"c":59.94,"h":59.94,"l":59.94,"n":2,"o":59.94,"t":"2026-10-20T08:35:00Z","v":200,"vw":59.94},{"c":59.78,"h":59.82,"l":59.78,"n":5,"o":59.82,"t":"2026-10-20T08:45:00Z","v":2075,"vw":59.8},{"c":59.62,"h":59.68,"l":59.62,"n":2,"o":59.68,"t":"2026-10-20T08:50:00Z","v":200,"vw":59.65},{"c":59.69,"h":59.69,"l":59.4345,"n":6,"o":59.4345,"t":"2026-10-20T08:55:00Z","v":432,"vw":59.589348},{"c":59.5,"h":59.73,"l":59.5,"n":5,"o":59.62,"t":"2026-10-20T09:00:00Z","v":1500,"vw":59.62069},{"c":59.35,"h":59.38,"l":59.35,"n":4,"o":59.38,"t":"2026-10-20T09:05:00Z","v":1650,"vw":59.359375},{"c":59.37,"h":59.401,"l":59.37,"n":8,"o":59.401,"t":"2026-10-20T09:10:00Z","v":2446,"vw":59.398751},{"c":59.48,"h":59.48,"l":59.46,"n":7,"o":59.46,"t":"2026-10-20T09:15:00Z","v":336,"vw":59.469524},{"c":59.48,"h":59.51,"l":59.48,"n":5,"o":59.51,"t":"2026-10-20T09:20:00Z","v":526,"vw":59.503348},{"c":59.06,"h":59.1922,"l":59.01,"n":23,"o":59.1922,"t":"2026-10-20T09:45:00Z","v":5475,"vw":59.060658},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-10-20T09:55:00Z","v":500,"vw":59.2},{"c":59.1772,"h":59.1772,"l":59.16,"n":2,"o":59.16,"t":"2026-10-20T10:00:00Z","v":1100,"vw":59.175636},{"c":59.12,"h":59.12,"l":59.07,"n":8,"o":59.07,"t":"2026-10-20T10:05:00Z","v":973,"vw":59.10012},{"c":59.1441,"h":59.1441,"l":59.09,"n":11,"o":59.12,"t":"2026-10-20T10:10:00Z","v":1727,"vw":59.121027},{"c":59.11,"h":59.12,"l":59.11,"n":4,"o":59.12,"t":"2026-10-20T10:15:00Z","v":414,"vw":59.115076},{"c":59.22,"h":59.22,"l":59.22,"n":8,"o":59.22,"t":"2026-10-20T10:30:00Z","v":5002,"vw":59.22},{"c":59.22,"h":59.22,"l":59.22,"n":3,"o":59.22,"t":"2026-10-20T10:40:00Z","v":474,"vw":59.22},{"c":59.24,"h":59.35,"l":59.23,"n":3,"o":59.35,"t":"2026-10-20T10:55:00Z","v":888,"vw":59.274549},{"c":59.25,"h":59.26,"l":59.15,"n":43,"o":59.22,"t":"2026-10-20T11:00:00Z","v":8126,"vw":59.217436},{"c":59.3,"h":59.31,"l":59.19,"n":11,"o":59.19,"t":"2026-10-20T11:05:00Z","v":699,"vw":59.254839},{"c":59.5,"h":59.58,"l":59.38,"n":35,"o":59.38,"t":"2026-10-20T11:10:00Z","v":4092,"vw":59.486521},{"c":59.4791,"h":59.54,"l":59.4791,"n":16,"o":59.54,"t":"2026-10-20T11:15:00Z","v":2086,"vw":59.482685},{"c":59.5,"h":59.5,"l":59.48,"n":5,"o":59.48,"t":"2026-10-20T11:20:00Z","v":1500,"vw":59.49},{"c":59.47,"h":59.48,"l":59.47,"n":7,"o":59.47,"t":"2026-10-20T11:25:00Z","v":950,"vw":59.473113},{"c":59.41,"h":59.5,"l":59.41,"n":3,"o":59.5,"t":"2026-10-20T11:30:00Z","v":800,"vw":59.46875},{"c":59.41,"h":59.41,"l":59.41,"n":2,"o":59.41,"t":"2026-10-20T11:35:00Z","v":300,"vw":59.41},{"c":59.45,"h":59.45,"l":59.4,"n":8,"o":59.45,"t":"2026-10-20T11:40:00Z","v":1006,"vw":59.420278},{"c":59.33,"h":59.33,"l":59.33,"n":4,"o":59.33,"t":"2026-10-20T11:45:00Z","v":544,"vw":59.33},{"c":59.38,"h":59.38,"l":59.21,"n":22,"o":59.21,"t":"2026-10-20T11:50:00Z","v":18973,"vw":59.311748},{"c":59.44,"h":59.44,"l":59.44,"n":5,"o":59.44,"t":"2026-10-20T11:55:00Z","v":550,"vw":59.44},{"c":59.01,"h":59.31,"l":59.01,"n":41,"o":59.31,"t":"2026-10-20T12:00:00Z","v":6418,"vw":59.03195},{"c":58.81,"h":58.97,"l":58.81,"n":24,"o":58.97,"t":"2026-10-20T12:05:00Z","v":1652,"vw":58.906013},{"c":58.878,"h":58.878,"l":58.63,"n":28,"o":58.72,"t":"2026-10-20T12:10:00Z","v":4959,"vw":58.708497},{"c":59.0284,"h":59.0284,"l":58.85,"n":22,"o":59,"t":"2026-10-20T12:15:00Z","v":2799,"vw":58.92964},{"c":59.1999,"h":59.2,"l":59.08,"n":12,"o":59.13,"t":"2026-10-20T12:20:00Z","v":832,"vw":59.1683},{"c":58.83,"h":59.17,"l":58.83,"n":40,"o":59.17,"t":"2026-10-20T12:25:00Z","v":2083,"vw":59.01129},{"c":58.6435,"h":58.769,"l":58.58,"n":47,"o":58.769,"t":"2026-10-20T12:30:00Z","v":3983,"vw":58.655664},{"c":58.69,"h":58.73,"l":58.59,"n":26,"o":58.59,"t":"2026-10-20T12:35:00Z","v":3787,"vw":58.684289},{"c":59.18,"h":59.33,"l":58.69,"n":60,"o":58.77,"t":"2026-10-20T12:40:00Z","v":6850,"vw":59.078077},{"c":59.3,"h":59.33,"l":59.09,"n":30,"o":59.22,"t":"2026-10-20T12:45:00Z","v":3850,"vw":59.190988},{"c":59.08,"h":59.21,"l":59.05,"n":21,"o":59.18,"t":"2026-10-20T12:50:00Z","v":3248,"vw":59.154412},{"c":59.07,"h":59.07,"l":59.03,"n":5,"o":59.03,"t":"2026-10-20T12:55:00Z","v":563,"vw":59.055481},{"c":59.46,"h":59.46,"l":58.92,"n":27,"o":59.11,"t":"2026-10-20T13:00:00Z","v":2763,"vw":59.231498},{"c":59.3838,"h":59.3838,"l":59.38,"n":4,"o":59.38,"t":"2026-10-20T13:05:00Z","v":401,"vw":59.380952},{"c":59.18,"h":59.18,"l":59.18,"n":1,"o":59.18,"t":"2026-10-20T13:10:00Z","v":251,"vw":59.18},{"c":59.5187,"h":59.59,"l":59.43,"n":20,"o":59.49,"t":"2026-10-20T13:15:00Z","v":3110,"vw":59.550006},{"c":59.6093,"h":59.65,"l":59.42,"n":25,"o":59.45,"t":"2026-10-20T13:20:00Z","v":2351,"vw":59.474185},{"c":59.52,"h":59.62,"l":59.5094,"n":10,"o":59.62,"t":"2026-10-20T13:25:00Z","v":864,"vw":59.568234},{"c":59.48,"h":59.61,"l":59.2,"n":270,"o":59.61,"t":"2026-10-20T13:30:00Z","v":33225,"vw":59.446287},{"c":59.7541,"h":59.79,"l":59.49,"n":272,"o":59.49,"t":"2026-10-20T13:35:00Z","v":40254,"vw":59.667232},{"c":59.86,"h":59.94,"l":59.795,"n":244,"o":59.835,"t":"2026-10-20T13:40:00Z","v":31627,"vw":59.868797},{"c":60.14,"h":60.24,"l":59.86,"n":424,"o":59.86,"t":"2026-10-20T13:45:00Z","v":68727,"vw":60.053163},{"c":59.91,"h":60.16,"l":59.81,"n":219,"o":60.16,"t":"2026-10-20T13:50:00Z","v":21836,"vw":59.993749},{"c":60.04,"h":60.08,"l":59.82,"n":149,"o":59.89,"t":"2026-10-20T13:55:00Z","v":34689,"vw":59.945501},{"c":59.765,"h":60.015,"l":59.74,"n":213,"o":60.015,"t":"2026-10-20T14:00:00Z","v":37601,"vw":59.805958},{"c":60.29,"h":60.39,"l":59.75,"n":348,"o":59.75,"t":"2026-10-20T14:05:00Z","v":50953,"vw":60.140052},{"c":60.55,"h":60.57,"l":60.05,"n":415,"o":60.2,"t":"2026-10-20T14:10:00Z","v":63966,"vw":60.380531},{"c":60.7167,"h":60.86,"l":60.51,"n":452,"o":60.51,"t":"2026-10-20T14:15:00Z","v":56425,"vw":60.709361},{"c":61.355,"h":61.355,"l":60.62,"n":404,"o":60.62,"t":"2026-10-20T14:20:00Z","v":70019,"vw":61.02146},{"c":62.01,"h":62.055,"l":61.31,"n":672,"o":61.375,"t":"2026-10-20T14:25:00Z","v":102380,"vw":61.745509},{"c":62.1701,"h":62.325,"l":61.91,"n":660,"o":62.02,"t":"2026-10-20T14:30:00Z","v":88783,"vw":62.102605},{"c":61.88,"h":62.25,"l":61.64,"n":321,"o":62.23,"t":"2026-10-20T14:35:00Z","v":39765,"vw":61.975089},{"c":62.02,"h":62.27,"l":61.72,"n":692,"o":61.895,"t":"2026-10-20T14:40:00Z","v":116879,"vw":62.083843},{"c":61.685,"h":62.05,"l":61.65,"n":286,"o":62.05,"t":"2026-10-20T14:45:00Z","v":49056,"vw":61.799377},{"c":61.52,"h":61.67,"l":61.44,"n":379,"o":61.65,"t":"2026-10-20T14:50:00Z","v":72567,"vw":61.522402},{"c":61.415,"h":61.5401,"l":61.4,"n":164,"o":61.5401,"t":"2026-10-20T14:55:00Z","v":25094,"vw":61.459979},{"c":61.2101,"h":61.4198,"l":61.19,"n":190,"o":61.4,"t":"2026-10-20T15:00:00Z","v":28200,"vw":61.29055},{"c":61.195,"h":61.3,"l":61.16,"n":240,"o":61.23,"t":"2026-10-20T15:05:00Z","v":24692,"vw":61.247387},{"c":60.68,"h":61.26,"l":60.56,"n":547,"o":61.25,"t":"2026-10-20T15:10:00Z","v":72799,"vw":60.972472},{"c":60.95,"h":61.07,"l":60.7,"n":217,"o":60.7,"t":"2026-10-20T15:15:00Z","v":35567,"vw":60.911811},{"c":60.62,"h":60.935,"l":60.5027,"n":336,"o":60.935,"t":"2026-10-20T15:20:00Z","v":44167,"vw":60.673539},{"c":60.6199,"h":60.71,"l":60.56,"n":205,"o":60.63,"t":"2026-10-20T15:25:00Z","v":31051,"vw":60.653973},{"c":60.58,"h":60.62,"l":60.51,"n":181,"o":60.61,"t":"2026-10-20T15:30:00Z","v":20473,"vw":60.568133},{"c":60.577,"h":60.6,"l":60.48,"n":146,"o":60.56,"t":"2026-10-20T15:35:00Z","v":24962,"vw":60.573441},{"c":60.8,"h":60.845,"l":60.6,"n":156,"o":60.6,"t":"2026-10-20T15:40:00Z","v":15250,"vw":60.765004},{"c":60.79,"h":60.83,"l":60.675,"n":157,"o":60.83,"t":"2026-10-20T15:45:00Z","v":13146,"vw":60.753661},{"c":60.765,"h":60.8,"l":60.74,"n":128,"o":60.78,"t":"2026-10-20T15:50:00Z","v":18133,"vw":60.779639},{"c":60.71,"h":60.77,"l":60.6799,"n":81,"o":60.77,"t":"2026-10-20T15:55:00Z","v":8473,"vw":60.721398},{"c":60.585,"h":60.82,"l":60.585,"n":118,"o":60.75,"t":"2026-10-20T16:00:00Z","v":12492,"vw":60.709576},{"c":60.67,"h":60.79,"l":60.62,"n":83,"o":60.62,"t":"2026-10-20T16:05:00Z","v":10550,"vw":60.723074},{"c":60.64,"h":60.68,"l":60.5431,"n":96,"o":60.65,"t":"2026-10-20T16:10:00Z","v":10422,"vw":60.609585},{"c":60.4,"h":60.73,"l":60.35,"n":290,"o":60.68,"t":"2026-10-20T16:15:00Z","v":41424,"vw":60.502469},{"c":60.545,"h":60.58,"l":60.39,"n":95,"o":60.4,"t":"2026-10-20T16:20:00Z","v":23972,"vw":60.445009},{"c":60.61,"h":60.69,"l":60.51,"n":115,"o":60.56,"t":"2026-10-20T16:25:00Z","v":20783,"vw":60.618172},{"c":60.71,"h":60.72,"l":60.57,"n":109,"o":60.57,"t":"2026-10-20T16:30:00Z","v":15976,"vw":60.642663},{"c":60.915,"h":60.915,"l":60.72,"n":168,"o":60.73,"t":"2026-10-20T16:35:00Z","v":23796,"vw":60.843539},{"c":60.78,"h":60.9633,"l":60.78,"n":153,"o":60.91,"t":"2026-10-20T16:40:00Z","v":16645,"vw":60.879837},{"c":60.71,"h":60.8,"l":60.651,"n":90,"o":60.8,"t":"2026-10-20T16:45:00Z","v":13294,"vw":60.733541},{"c":60.565,"h":60.76,"l":60.56,"n":101,"o":60.71,"t":"2026-10-20T16:50:00Z","v":13106,"vw":60.68526},{"c":60.58,"h":60.63,"l":60.57,"n":57,"o":60.6,"t":"2026-10-20T16:55:00Z","v":7159,"vw":60.599142},{"c":60.48,"h":60.66,"l":60.4,"n":246,"o":60.57,"t":"2026-10-20T17:00:00Z","v":37158,"vw":60.55036},{"c":60.5925,"h":60.6,"l":60.48,"n":74,"o":60.4821,"t":"2026-10-20T17:05:00Z","v":9253,"vw":60.565108},{"c":60.67,"h":60.67,"l":60.58,"n":60,"o":60.59,"t":"2026-10-20T17:10:00Z","v":6851,"vw":60.630007},{"c":60.82,"h":60.85,"l":60.67,"n":117,"o":60.67,"t":"2026-10-20T17:15:00Z","v":26655,"vw":60.752197},{"c":60.75,"h":60.9,"l":60.75,"n":171,"o":60.835,"t":"2026-10-20T17:20:00Z","v":24697,"vw":60.845358},{"c":60.73,"h":60.75,"l":60.69,"n":48,"o":60.69,"t":"2026-10-20T17:25:00Z","v":5751,"vw":60.711709},{"c":60.75,"h":60.77,"l":60.7,"n":80,"o":60.76,"t":"2026-10-20T17:30:00Z","v":8626,"vw":60.734136},{"c":60.71,"h":60.8003,"l":60.7,"n":114,"o":60.76,"t":"2026-10-20T17:35:00Z","v":13364,"vw":60.776798},{"c":60.75,"h":60.78,"l":60.66,"n":84,"o":60.69,"t":"2026-10-20T17:40:00Z","v":11426,"vw":60.71514},{"c":60.81,"h":60.81,"l":60.75,"n":86,"o":60.75,"t":"2026-10-20T17:45:00Z","v":8399,"vw":60.786079},{"c":60.8301,"h":60.92,"l":60.82,"n":192,"o":60.835,"t":"2026-10-20T17:50:00Z","v":21936,"vw":60.857261},{"c":60.8,"h":60.81,"l":60.735,"n":61,"o":60.8,"t":"2026-10-20T17:55:00Z","v":7266,"vw":60.777583},{"c":60.83,"h":60.92,"l":60.82,"n":96,"o":60.82,"t":"2026-10-20T18:00:00Z","v":5988,"vw":60.882493},{"c":60.88,"h":60.925,"l":60.81,"n":124,"o":60.82,"t":"2026-10-20T18:05:00Z","v":11547,"vw":60.875427},{"c":60.87,"h":60.91,"l":60.87,"n":54,"o":60.91,"t":"2026-10-20T18:10:00Z","v":5315,"vw":60.894056},{"c":60.83,"h":60.89,"l":60.83,"n":60,"o":60.885,"t":"2026-10-20T18:15:00Z","v":4203,"vw":60.846709},{"c":60.815,"h":60.8581,"l":60.74,"n":115,"o":60.8581,"t":"2026-10-20T18:20:00Z","v":12550,"vw":60.795849},{"c":60.84,"h":60.84,"l":60.77,"n":89,"o":60.8,"t":"2026-10-20T18:25:00Z","v":10783,"vw":60.813765},{"c":60.695,"h":60.8,"l":60.68,"n":114,"o":60.8,"t":"2026-10-20T18:30:00Z","v":12472,"vw":60.742203},{"c":60.61,"h":60.7,"l":60.61,"n":101,"o":60.695,"t":"2026-10-20T18:35:00Z","v":12385,"vw":60.672623},{"c":60.54,"h":60.71,"l":60.54,"n":77,"o":60.65,"t":"2026-10-20T18:40:00Z","v":8028,"vw":60.630999},{"c":60.65,"h":60.7,"l":60.5434,"n":151,"o":60.5434,"t":"2026-10-20T18:45:00Z","v":23374,"vw":60.618465},{"c":60.68,"h":60.68,"l":60.62,"n":42,"o":60.64,"t":"2026-10-20T18:50:00Z","v":4683,"vw":60.650641},{"c":60.69,"h":60.69,"l":60.61,"n":176,"o":60.67,"t":"2026-10-20T18:55:00Z","v":25299,"vw":60.632183},{"c":60.73,"h":60.81,"l":60.68,"n":134,"o":60.68,"t":"2026-10-20T19:00:00Z","v":16536,"vw":60.763969},{"c":60.7,"h":60.77,"l":60.625,"n":163,"o":60.77,"t":"2026-10-20T19:05:00Z","v":19607,"vw":60.678306},{"c":60.595,"h":60.71,"l":60.57,"n":102,"o":60.7,"t":"2026-10-20T19:10:00Z","v":10243,"vw":60.64157},{"c":60.5,"h":60.62,"l":60.49,"n":147,"o":60.59,"t":"2026-10-20T19:15:00Z","v":16722,"vw":60.563339},{"c":60.43,"h":60.51,"l":60.42,"n":130,"o":60.51,"t":"2026-10-20T19:20:00Z","v":19513,"vw":60.453104},{"c":60.54,"h":60.57,"l":60.43,"n":126,"o":60.43,"t":"2026-10-20T19:25:00Z","v":19874,"vw":60.505509},{"c":60.55,"h":60.635,"l":60.52,"n":113,"o":60.53,"t":"2026-10-20T19:30:00Z","v":15245,"vw":60.590255},{"c":60.47,"h":60.55,"l":60.45,"n":126,"o":60.54,"t":"2026-10-20T19:35:00Z","v":12221,"vw":60.49568},{"c":60.57,"h":60.6,"l":60.45,"n":246,"o":60.4738,"t":"2026-10-20T19:40:00Z","v":24529,"vw":60.513157},{"c":60.645,"h":60.645,"l":60.55,"n":113,"o":60.58,"t":"2026-10-20T19:45:00Z","v":11740,"vw":60.601635},{"c":60.6,"h":60.6799,"l":60.58,"n":186,"o":60.62,"t":"2026-10-20T19:50:00Z","v":20556,"vw":60.626979},{"c":60.53,"h":60.61,"l":60.515,"n":510,"o":60.6,"t":"2026-10-20T19:55:00Z","v":63991,"vw":60.555134},{"c":60.63,"h":60.63,"l":60.54,"n":17,"o":60.54,"t":"2026-10-20T20:00:00Z","v":17123,"vw":60.542105},{"c":60.722,"h":60.722,"l":60.72,"n":9,"o":60.72,"t":"2026-10-20T20:20:00Z","v":3040,"vw":60.720857},{"c":60.66,"h":60.68,"l":60.66,"n":3,"o":60.68,"t":"2026-10-20T20:25:00Z","v":2210,"vw":60.661818},{"c":60.72,"h":60.72,"l":60.72,"n":1,"o":60.72,"t":"2026-10-20T20:35:00Z","v":210,"vw":60.72},{"c":60.85,"h":60.85,"l":60.8,"n":8,"o":60.8,"t":"2026-10-20T20:45:00Z","v":567,"vw":60.828139},{"c":60.9354,"h":60.9354,"l":60.9354,"n":6,"o":60.9354,"t":"2026-10-20T20:50:00Z","v":317,"vw":60.9354},{"c":61.011,"h":61.011,"l":60.97,"n":36,"o":60.97,"t":"2026-10-20T20:55:00Z","v":1634,"vw":60.988675},{"c":61.3968,"h":61.3968,"l":61.3968,"n":2,"o":61.3968,"t":"2026-10-20T21:00:00Z","v":320,"vw":61.3968},{"c":61.0592,"h":61.0592,"l":61.0001,"n":15,"o":61.0102,"t":"2026-10-20T21:15:00Z","v":2246,"vw":61.015044},{"c":61.02,"h":61.02,"l":61.02,"n":5,"o":61.02,"t":"2026-10-20T21:20:00Z","v":113,"vw":61.02},{"c":61.09,"h":61.1,"l":61.09,"n":18,"o":61.1,"t":"2026-10-20T21:25:00Z","v":1188,"vw":61.092151},{"c":61.09,"h":61.09,"l":61.09,"n":1,"o":61.09,"t":"2026-10-20T21:30:00Z","v":150,"vw":61.09},{"c":61.08,"h":61.08,"l":61.08,"n":2,"o":61.08,"t":"2026-10-20T21:55:00Z","v":101,"vw":61.08},{"c":61.23,"h":61.23,"l":61.08,"n":19,"o":61.08,"t":"2026-10-20T22:00:00Z","v":592,"vw":61.167419},{"c":61.01,"h":61.01,"l":61,"n":10,"o":61,"t":"2026-10-20T22:05:00Z","v":713,"vw":61.008276},{"c":61.0514,"h":61.0514,"l":61.0514,"n":2,"o":61.0514,"t":"2026-10-20T22:10:00Z","v":150,"vw":61.0514},{"c":61.099,"h":61.099,"l":61.07,"n":2,"o":61.07,"t":"2026-10-20T22:15:00Z","v":200,"vw":61.0845},{"c":61.22,"h":61.2484,"l":61.19,"n":5,"o":61.19,"t":"2026-10-20T22:20:00Z","v":2304,"vw":61.242087},{"c":61.18,"h":61.18,"l":61.18,"n":3,"o":61.18,"t":"2026-10-20T22:25:00Z","v":152,"vw":61.18},{"c":61.17,"h":61.17,"l":61.15,"n":7,"o":61.15,"t":"2026-10-20T22:30:00Z","v":1002,"vw":61.155106},{"c":61.01,"h":61.04,"l":61.01,"n":4,"o":61.04,"t":"2026-10-20T22:35:00Z","v":253,"vw":61.022448},{"c":60.86,"h":60.87,"l":60.86,"n":2,"o":60.87,"t":"2026-10-20T22:40:00Z","v":457,"vw":60.865252},{"c":60.91,"h":60.91,"l":60.91,"n":1,"o":60.91,"t":"2026-10-20T22:45:00Z","v":100,"vw":60.91},{"c":60.95,"h":60.95,"l":60.95,"n":1,"o":60.95,"t":"2026-10-20T22:50:00Z","v":200,"vw":60.95},{"c":60.89,"h":60.89,"l":60.89,"n":3,"o":60.89,"t":"2026-10-20T22:55:00Z","v":220,"vw":60.89},{"c":60.94,"h":60.94,"l":60.94,"n":5,"o":60.94,"t":"2026-10-20T23:00:00Z","v":256,"vw":60.94},{"c":60.91,"h":60.91,"l":60.857,"n":2,"o":60.857,"t":"2026-10-20T23:05:00Z","v":1040,"vw":60.884519},{"c":60.8,"h":60.8,"l":60.8,"n":3,"o":60.8,"t":"2026-10-20T23:15:00Z","v":870,"vw":60.8},{"c":60.61,"h":60.627,"l":60.61,"n":6,"o":60.627,"t":"2026-10-20T23:20:00Z","v":2310,"vw":60.619435},{"c":60.58,"h":60.58,"l":60.58,"n":1,"o":60.58,"t":"2026-10-20T23:25:00Z","v":1810,"vw":60.58},{"c":60.6201,"h":60.6201,"l":60.6201,"n":1,"o":60.6201,"t":"2026-10-20T23:30:00Z","v":100,"vw":60.6201},{"c":60.6691,"h":60.6691,"l":60.6691,"n":1,"o":60.6691,"t":"2026-10-20T23:50:00Z","v":150,"vw":60.6691},{"c":60.75,"h":60.88,"l":60.75,"n":18,"o":60.85,"t":"2026-10-20T23:55:00Z","v":2367,"vw":60.828755},{"c":59.77,"h":60.02,"l":59.2,"n":174,"o":59.97,"t":"2026-10-21T08:00:00Z","v":15213,"vw":59.58111},{"c":59.37,"h":59.8,"l":59.37,"n":22,"o":59.37,"t":"2026-10-21T08:05:00Z","v":1921,"vw":59.690788},{"c":59.58,"h":59.6,"l":59.58,"n":28,"o":59.58,"t":"2026-10-21T08:10:00Z","v":2382,"vw":59.591801},{"c":59.3654,"h":59.57,"l":59.3654,"n":41,"o":59.57,"t":"2026-10-21T08:15:00Z","v":9032,"vw":59.419157},{"c":59.49,"h":59.49,"l":59.47,"n":27,"o":59.49,"t":"2026-10-21T08:20:00Z","v":6100,"vw":59.472113},{"c":59.65,"h":59.65,"l":59.65,"n":3,"o":59.65,"t":"2026-10-21T08:25:00Z","v":265,"vw":59.65},{"c":59.64,"h":59.64,"l":59.59,"n":23,"o":59.59,"t":"2026-10-21T08:40:00Z","v":5100,"vw":59.600496},{"c":59.51,"h":59.51,"l":59.51,"n":6,"o":59.51,"t":"2026-10-21T09:00:00Z","v":588,"vw":59.51},{"c":59.42,"h":59.45,"l":59.41,"n":42,"o":59.43,"t":"2026-10-21T09:05:00Z","v":5351,"vw":59.420228},{"c":59.6226,"h":59.6226,"l":59.51,"n":17,"o":59.51,"t":"2026-10-21T09:10:00Z","v":1157,"vw":59.567164},{"c":59.47,"h":59.47,"l":59.47,"n":3,"o":59.47,"t":"2026-10-21T09:15:00Z","v":188,"vw":59.47},{"c":59.6,"h":59.6,"l":59.54,"n":23,"o":59.54,"t":"2026-10-21T09:25:00Z","v":1662,"vw":59.57},{"c":59.92,"h":59.92,"l":59.75,"n":11,"o":59.75,"t":"2026-10-21T09:30:00Z","v":766,"vw":59.85303},{"c":59.8693,"h":59.96,"l":59.8693,"n":18,"o":59.9,"t":"2026-10-21T09:35:00Z","v":1963,"vw":59.928419},{"c":59.64,"h":59.64,"l":59.64,"n":14,"o":59.64,"t":"2026-10-21T09:55:00Z","v":896,"vw":59.64},{"c":59.41,"h":59.41,"l":59.36,"n":6,"o":59.36,"t":"2026-10-21T10:00:00Z","v":598,"vw":59.39386},{"c":59.3,"h":59.3,"l":59.3,"n":3,"o":59.3,"t":"2026-10-21T10:05:00Z","v":116,"vw":59.3},{"c":59.65,"h":59.65,"l":59.65,"n":2,"o":59.65,"t":"2026-10-21T10:25:00Z","v":118,"vw":59.65},{"c":59.72,"h":59.72,"l":59.6026,"n":6,"o":59.6591,"t":"2026-10-21T10:30:00Z","v":1173,"vw":59.679697},{"c":59.93,"h":59.9308,"l":59.83,"n":29,"o":59.83,"t":"2026-10-21T10:35:00Z","v":3032,"vw":59.868078},{"c":60.2,"h":60.2,"l":59.96,"n":26,"o":59.96,"t":"2026-10-21T10:40:00Z","v":1783,"vw":60.09},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-10-21T10:45:00Z","v":167,"vw":60.2},{"c":60.09,"h":60.09,"l":60.09,"n":2,"o":60.09,"t":"2026-10-21T10:50:00Z","v":103,"vw":60.09},{"c":60,"h":60.09,"l":60,"n":5,"o":60.06,"t":"2026-10-21T10:55:00Z","v":567,"vw":60.053097},{"c":60.11,"h":60.16,"l":60.03,"n":26,"o":60.03,"t":"2026-10-21T11:00:00Z","v":2734,"vw":60.057972},{"c":60,"h":60.09,"l":60,"n":10,"o":60.09,"t":"2026-10-21T11:05:00Z","v":1180,"vw":60.059033},{"c":60.28,"h":60.28,"l":60.18,"n":15,"o":60.18,"t":"2026-10-21T11:10:00Z","v":955,"vw":60.214286},{"c":60.16,"h":60.16,"l":60.1268,"n":24,"o":60.1268,"t":"2026-10-21T11:15:00Z","v":5501,"vw":60.156669},{"c":60.09,"h":60.16,"l":60.09,"n":7,"o":60.16,"t":"2026-10-21T11:20:00Z","v":1275,"vw":60.153986},{"c":60.2096,"h":60.2096,"l":60.2,"n":11,"o":60.2,"t":"2026-10-21T11:25:00Z","v":1034,"vw":60.206155},{"c":60.3499,"h":60.43,"l":60.26,"n":64,"o":60.26,"t":"2026-10-21T11:30:00Z","v":8589,"vw":60.365132},{"c":60.241,"h":60.241,"l":60.16,"n":11,"o":60.16,"t":"2026-10-21T11:35:00Z","v":5296,"vw":60.239412},{"c":60.38,"h":60.38,"l":60.26,"n":20,"o":60.26,"t":"2026-10-21T11:40:00Z","v":1122,"vw":60.362857},{"c":60.32,"h":60.3648,"l":60.32,"n":12,"o":60.3648,"t":"2026-10-21T11:45:00Z","v":3161,"vw":60.327467},{"c":60.31,"h":60.35,"l":60.31,"n":26,"o":60.31,"t":"2026-10-21T11:50:00Z","v":2678,"vw":60.321519},{"c":60.33,"h":60.33,"l":60.32,"n":9,"o":60.33,"t":"2026-10-21T11:55:00Z","v":827,"vw":60.324054},{"c":60.16,"h":60.23,"l":60.16,"n":50,"o":60.23,"t":"2026-10-21T12:00:00Z","v":4251,"vw":60.189918},{"c":60.23,"h":60.23,"l":60.23,"n":2,"o":60.23,"t":"2026-10-21T12:05:00Z","v":500,"vw":60.23},{"c":60.2,"h":60.2058,"l":60.2,"n":6,"o":60.2058,"t":"2026-10-21T12:10:00Z","v":535,"vw":60.2029},{"c":60.1,"h":60.1,"l":60.1,"n":9,"o":60.1,"t":"2026-10-21T12:15:00Z","v":297,"vw":60.1},{"c":59.909,"h":60.08,"l":59.9,"n":46,"o":60.08,"t":"2026-10-21T12:20:00Z","v":3284,"vw":59.962867},{"c":59.88,"h":59.9,"l":59.76,"n":62,"o":59.88,"t":"2026-10-21T12:25:00Z","v":5821,"vw":59.832993},{"c":59.7,"h":59.8223,"l":59.7,"n":41,"o":59.77,"t":"2026-10-21T12:30:00Z","v":9411,"vw":59.752541},{"c":59.85,"h":59.85,"l":59.65,"n":29,"o":59.68,"t":"2026-10-21T12:35:00Z","v":2344,"vw":59.786792},{"c":59.85,"h":59.87,"l":59.85,"n":10,"o":59.87,"t":"2026-10-21T12:40:00Z","v":792,"vw":59.862042},{"c":59.91,"h":59.91,"l":59.87,"n":16,"o":59.87,"t":"2026-10-21T12:45:00Z","v":2216,"vw":59.887069},{"c":59.88,"h":59.88,"l":59.86,"n":10,"o":59.86,"t":"2026-10-21T12:50:00Z","v":2722,"vw":59.865185},{"c":59.93,"h":59.93,"l":59.8827,"n":12,"o":59.8827,"t":"2026-10-21T12:55:00Z","v":876,"vw":59.909729},{"c":60.37,"h":60.43,"l":59.9,"n":52,"o":59.9,"t":"2026-10-21T13:00:00Z","v":8322,"vw":60.255207},{"c":60.45,"h":60.6241,"l":60.43,"n":42,"o":60.43,"t":"2026-10-21T13:05:00Z","v":7653,"vw":60.554749},{"c":60.4101,"h":60.4101,"l":60.326,"n":18,"o":60.37,"t":"2026-10-21T13:10:00Z","v":3222,"vw":60.364642},{"c":60.4019,"h":60.62,"l":60.4019,"n":24,"o":60.4377,"t":"2026-10-21T13:15:00Z","v":2957,"vw":60.466589},{"c":60.4285,"h":60.47,"l":60.42,"n":13,"o":60.47,"t":"2026-10-21T13:20:00Z","v":1631,"vw":60.44086},{"c":60.32,"h":60.36,"l":60.28,"n":31,"o":60.33,"t":"2026-10-21T13:25:00Z","v":3520,"vw":60.312436},{"c":60.15,"h":60.4,"l":60.04,"n":315,"o":60.28,"t":"2026-10-21T13:30:00Z","v":66682,"vw":60.203196},{"c":60.07,"h":60.19,"l":59.95,"n":199,"o":60.1375,"t":"2026-10-21T13:35:00Z","v":29867,"vw":60.076346},{"c":60.1103,"h":60.2,"l":60.015,"n":345,"o":60.09,"t":"2026-10-21T13:40:00Z","v":58417,"vw":60.102895},{"c":60.18,"h":60.28,"l":60.02,"n":287,"o":60.08,"t":"2026-10-21T13:45:00Z","v":39111,"vw":60.172822},{"c":60.17,"h":60.305,"l":60.095,"n":253,"o":60.17,"t":"2026-10-21T13:50:00Z","v":32441,"vw":60.172471},{"c":59.97,"h":60.24,"l":59.95,"n":274,"o":60.15,"t":"2026-10-21T13:55:00Z","v":32809,"vw":60.091518},{"c":59.96,"h":60.05,"l":59.79,"n":183,"o":59.9,"t":"2026-10-21T14:00:00Z","v":22390,"vw":59.931669},{"c":59.7071,"h":59.95,"l":59.61,"n":153,"o":59.92,"t":"2026-10-21T14:05:00Z","v":21511,"vw":59.783826},{"c":59.9869,"h":60.02,"l":59.68,"n":136,"o":59.68,"t":"2026-10-21T14:10:00Z","v":19106,"vw":59.895511},{"c":59.91,"h":60.01,"l":59.9,"n":115,"o":60.01,"t":"2026-10-21T14:15:00Z","v":18165,"vw":59.937856},{"c":60.02,"h":60.09,"l":59.9,"n":259,"o":59.92,"t":"2026-10-21T14:20:00Z","v":36479,"vw":59.978848},{"c":60.19,"h":60.265,"l":59.96,"n":186,"o":59.96,"t":"2026-10-21T14:25:00Z","v":33900,"vw":60.130334},{"c":60.15,"h":60.35,"l":60.15,"n":126,"o":60.19,"t":"2026-10-21T14:30:00Z","v":18409,"vw":60.271179},{"c":59.99,"h":60.17,"l":59.985,"n":126,"o":60.17,"t":"2026-10-21T14:35:00Z","v":14366,"vw":60.038212},{"c":60.0608,"h":60.08,"l":59.92,"n":137,"o":60,"t":"2026-10-21T14:40:00Z","v":23172,"vw":60.033964},{"c":60.12,"h":60.13,"l":59.98,"n":124,"o":60.02,"t":"2026-10-21T14:45:00Z","v":30463,"vw":60.043877},{"c":60.04,"h":60.2,"l":60.02,"n":96,"o":60.12,"t":"2026-10-21T14:50:00Z","v":13022,"vw":60.145276},{"c":60.035,"h":60.09,"l":59.96,"n":100,"o":60.08,"t":"2026-10-21T14:55:00Z","v":9525,"vw":60.019194},{"c":59.945,"h":60.075,"l":59.9,"n":137,"o":60,"t":"2026-10-21T15:00:00Z","v":15169,"vw":59.972698},{"c":59.89,"h":59.96,"l":59.82,"n":97,"o":59.94,"t":"2026-10-21T15:05:00Z","v":12267,"vw":59.91784},{"c":59.82,"h":59.9,"l":59.77,"n":135,"o":59.9,"t":"2026-10-21T15:10:00Z","v":18646,"vw":59.809752},{"c":59.9,"h":59.94,"l":59.84,"n":77,"o":59.84,"t":"2026-10-21T15:15:00Z","v":7827,"vw":59.903963},{"c":60.1,"h":60.25,"l":59.89,"n":129,"o":59.9,"t":"2026-10-21T15:20:00Z","v":23180,"vw":60.100866},{"c":60.32,"h":60.4156,"l":60.075,"n":201,"o":60.0845,"t":"2026-10-21T15:25:00Z","v":28865,"vw":60.210795},{"c":60.32,"h":60.42,"l":60.27,"n":125,"o":60.32,"t":"2026-10-21T15:30:00Z","v":18274,"vw":60.350829},{"c":60.49,"h":60.51,"l":60.3,"n":127,"o":60.33,"t":"2026-10-21T15:35:00Z","v":21146,"vw":60.430745},{"c":60.08,"h":60.41,"l":60.08,"n":144,"o":60.41,"t":"2026-10-21T15:40:00Z","v":37692,"vw":60.196005},{"c":60.23,"h":60.24,"l":60.13,"n":85,"o":60.14,"t":"2026-10-21T15:45:00Z","v":10731,"vw":60.172878},{"c":60.13,"h":60.2454,"l":60.13,"n":86,"o":60.2454,"t":"2026-10-21T15:50:00Z","v":9948,"vw":60.184324},{"c":60.11,"h":60.16,"l":60.06,"n":72,"o":60.15,"t":"2026-10-21T15:55:00Z","v":9841,"vw":60.100879},{"c":60.01,"h":60.11,"l":60.01,"n":90,"o":60.095,"t":"2026-10-21T16:00:00Z","v":10390,"vw":60.049394},{"c":59.92,"h":60.025,"l":59.87,"n":157,"o":60.025,"t":"2026-10-21T16:05:00Z","v":27919,"vw":59.938994},{"c":59.94,"h":59.96,"l":59.82,"n":85,"o":59.9,"t":"2026-10-21T16:10:00Z","v":12501,"vw":59.91507},{"c":59.9801,"h":60.035,"l":59.91,"n":85,"o":59.91,"t":"2026-10-21T16:15:00Z","v":16606,"vw":59.964662},{"c":60.04,"h":60.04,"l":59.94,"n":71,"o":59.99,"t":"2026-10-21T16:20:00Z","v":10317,"vw":59.972009},{"c":60.04,"h":60.08,"l":59.99,"n":63,"o":60.045,"t":"2026-10-21T16:25:00Z","v":7295,"vw":60.053371},{"c":59.9,"h":60.02,"l":59.9,"n":65,"o":60.02,"t":"2026-10-21T16:30:00Z","v":6799,"vw":59.993854},{"c":60.39,"h":60.43,"l":59.84,"n":172,"o":59.895,"t":"2026-10-21T16:35:00Z","v":25327,"vw":59.988284},{"c":60.19,"h":60.48,"l":60.035,"n":105,"o":60.425,"t":"2026-10-21T16:40:00Z","v":13288,"vw":60.145232},{"c":60.12,"h":60.25,"l":60.08,"n":64,"o":60.195,"t":"2026-10-21T16:45:00Z","v":11738,"vw":60.15957},{"c":60.13,"h":60.19,"l":60.1,"n":36,"o":60.15,"t":"2026-10-21T16:50:00Z","v":2569,"vw":60.1435},{"c":60.1,"h":60.16,"l":60.1,"n":41,"o":60.16,"t":"2026-10-21T16:55:00Z","v":4179,"vw":60.131972},{"c":60.02,"h":60.16,"l":59.99,"n":129,"o":60.07,"t":"2026-10-21T17:00:00Z","v":33467,"vw":60.044769},{"c":60.123,"h":60.17,"l":59.99,"n":61,"o":59.99,"t":"2026-10-21T17:05:00Z","v":5460,"vw":60.081459},{"c":60.13,"h":60.17,"l":60.11,"n":71,"o":60.13,"t":"2026-10-21T17:10:00Z","v":10519,"vw":60.140781},{"c":60.1,"h":60.19,"l":60.1,"n":56,"o":60.16,"t":"2026-10-21T17:15:00Z","v":13786,"vw":60.159406},{"c":60.16,"h":60.175,"l":60.05,"n":45,"o":60.07,"t":"2026-10-21T17:20:00Z","v":4303,"vw":60.117563},{"c":60.04,"h":60.11,"l":60.035,"n":39,"o":60.11,"t":"2026-10-21T17:25:00Z","v":3636,"vw":60.054517},{"c":60.07,"h":60.1,"l":60.05,"n":26,"o":60.1,"t":"2026-10-21T17:30:00Z","v":2524,"vw":60.080651},{"c":60.12,"h":60.13,"l":60.09,"n":24,"o":60.1,"t":"2026-10-21T17:35:00Z","v":2478,"vw":60.11399},{"c":60.23,"h":60.3,"l":60.17,"n":213,"o":60.17,"t":"2026-10-21T17:40:00Z","v":36486,"vw":60.266348},{"c":60.18,"h":60.26,"l":60.15,"n":47,"o":60.26,"t":"2026-10-21T17:45:00Z","v":5130,"vw":60.214489}],"history":[{"c":47.25,"h":48.4,"l":46.22,"n":14977,"o":48.16,"t":"2024-10-21T04:00:00Z","v":3620533,"vw":47.273091},{"c":49.9,"h":50.1298,"l":48.45,"n":15323,"o":48.99,"t":"2024-10-22T04:00:00Z","v":2874958,"vw":49.471439},{"c":46.68,"h":47.96,"l":45.95,"n":18784,"o":47.94,"t":"2024-10-23T04:00:00Z","v":3732441,"vw":46.808845},{"c":46.6,"h":48.29,"l":45.46,"n":9415,"o":48.16,"t":"2024-10-24T04:00:00Z","v":2087037,"vw":46.715705},{"c":46.43,"h":47.61,"l":45.88,"n":9313,"o":46.27,"t":"2024-10-25T04:00:00Z","v":1436033,"vw":46.78553},{"c":46.68,"h":47.52,"l":46.39,"n":7582,"o":46.59,"t":"2024-10-28T04:00:00Z","v":1898901,"vw":46.852523},{"c":48.76,"h":49.1,"l":47.74,"n":11979,"o":48.06,"t":"2024-10-29T04:00:00Z","v":2530876,"vw":48.446301},{"c":46.9,"h":47.46,"l":45.86,"n":10447,"o":46.66,"t":"2024-10-30T04:00:00Z","v":2465586,"vw":46.840503},{"c":43.83,"h":45.5484,"l":43.32,"n":15435,"o":45.51,"t":"2024-10-31T04:00:00Z","v":3660666,"vw":44.138782},{"c":42.98,"h":44.915,"l":42.85,"n":8916,"o":44.59,"t":"2024-11-01T04:00:00Z","v":2096511,"vw":43.764996},{"c":43.29,"h":44.04,"l":42.76,"n":4935,"o":43.83,"t":"2024-11-04T05:00:00Z","v":1042655,"vw":43.388799},{"c":43.7,"h":44.44,"l":43.51,"n":4262,"o":44.19,"t":"2024-11-05T05:00:00Z","v":1033128,"vw":43.878488},{"c":39.83,"h":40.39,"l":38.81,"n":11822,"o":39.07,"t":"2024-11-06T05:00:00Z","v":2227767,"vw":39.588592},{"c":41.76,"h":42.25,"l":40.8102,"n":7328,"o":41.16,"t":"2024-11-07T05:00:00Z","v":1490424,"vw":41.474657},{"c":39.93,"h":41.46,"l":39.76,"n":7520,"o":41.25,"t":"2024-11-08T05:00:00Z","v":1866524,"vw":40.181851},{"c":38.49,"h":38.62,"l":37.78,"n":8301,"o":38.46,"t":"2024-11-11T05:00:00Z","v":1472018,"vw":38.210908},{"c":38.78,"h":38.82,"l":37.96,"n":5555,"o":38.59,"t":"2024-11-12T05:00:00Z","v":1044310,"vw":38.446978},{"c":37.5,"h":39.3,"l":37.4702,"n":6792,"o":39.22,"t":"2024-11-13T05:00:00Z","v":1416255,"vw":38.240184},{"c":38,"h":38.3197,"l":37.17,"n":6668,"o":37.39,"t":"2024-11-14T05:00:00Z","v":1697960,"vw":37.741213},{"c":37.34,"h":38.705,"l":37.16,"n":6614,"o":38.67,"t":"2024-11-15T05:00:00Z","v":1573717,"vw":37.812463},{"c":39.53,"h":39.84,"l":38.95,"n":7445,"o":38.96,"t":"2024-11-18T05:00:00Z","v":1774671,"vw":39.518784},{"c":39.84,"h":39.97,"l":39.27,"n":5243,"o":39.69,"t":"2024-11-19T05:00:00Z","v":1066179,"vw":39.6627},{"c":38.8,"h":39.7293,"l":38.63,"n":5922,"o":39.51,"t":"2024-11-20T05:00:00Z","v":1345729,"vw":39.136719},{"c":38.67,"h":39.25,"l":38.27,"n":5433,"o":39.23,"t":"2024-11-21T05:00:00Z","v":1317917,"vw":38.736672},{"c":39.75,"h":39.96,"l":39.0345,"n":6311,"o":39.24,"t":"2024-11-22T05:00:00Z","v":1581002,"vw":39.751117},{"c":37.42,"h":37.7199,"l":36.75,"n":11188,"o":37.68,"t":"2024-11-25T05:00:00Z","v":2302049,"vw":37.2802},{"c":37.83,"h":37.91,"l":37.29,"n":4199,"o":37.85,"t":"2024-11-26T05:00:00Z","v":854844,"vw":37.658847},{"c":36.89,"h":37.9251,"l":36.56,"n":7413,"o":37.73,"t":"2024-11-27T05:00:00Z","v":1661198,"vw":37.050871},{"c":38.19,"h":38.4,"l":37.92,"n":4058,"o":38.32,"t":"2024-11-29T05:00:00Z","v":871287,"vw":38.192164},{"c":37.84,"h":38.03,"l":37.33,"n":4585,"o":37.99,"t":"2024-12-02T05:00:00Z","v":961071,"vw":37.736923},{"c":39.12,"h":39.29,"l":38.37,"n":5756,"o":39.03,"t":"2024-12-03T05:00:00Z","v":1153759,"vw":38.963685},{"c":39.96,"h":40.5283,"l":39.56,"n":7361,"o":39.78,"t":"2024-12-04T05:00:00Z","v":1638634,"vw":40.031111},{"c":39.93,"h":40.07,"l":39.112,"n":4828,"o":39.82,"t":"2024-12-05T05:00:00Z","v":1071294,"vw":39.534793},{"c":39.1,"h":39.825,"l":38.67,"n":5848,"o":39.28,"t":"2024-12-06T05:00:00Z","v":1342382,"vw":39.252796},{"c":41.36,"h":42.71,"l":41.32,"n":9321,"o":42.25,"t":"2024-12-09T05:00:00Z","v":2358228,"vw":42.117806},{"c":41.77,"h":42.3694,"l":41.6801,"n":6070,"o":42.17,"t":"2024-12-10T05:00:00Z","v":1544367,"vw":42.01829},{"c":42.3,"h":43.25,"l":41.86,"n":8569,"o":41.98,"t":"2024-12-11T05:00:00Z","v":2220035,"vw":42.675815},{"c":39.19,"h":40.84,"l":39.01,"n":10930,"o":40.84,"t":"2024-12-12T05:00:00Z","v":2497282,"vw":39.744374},{"c":37.7,"h":37.97,"l":37.16,"n":9499,"o":37.78,"t":"2024-12-13T05:00:00Z","v":2168449,"vw":37.648094},{"c":37.9,"h":38.13,"l":37.71,"n":3421,"o":38.07,"t":"2024-12-16T05:00:00Z","v":840244,"vw":37.970242},{"c":37.74,"h":37.8387,"l":36.86,"n":4578,"o":37.43,"t":"2024-12-17T05:00:00Z","v":967087,"vw":37.412829},{"c":35.23,"h":37.37,"l":35.045,"n":10817,"o":37.23,"t":"2024-12-18T05:00:00Z","v":2372577,"vw":36.194428},{"c":34.26,"h":34.58,"l":33.33,"n":9266,"o":34.41,"t":"2024-12-19T05:00:00Z","v":1785120,"vw":33.877883},{"c":35.62,"h":35.8804,"l":34.39,"n":8521,"o":34.45,"t":"2024-12-20T05:00:00Z","v":1586296,"vw":35.19211},{"c":35.86,"h":36.0701,"l":35.31,"n":4177,"o":35.6,"t":"2024-12-23T05:00:00Z","v":1266947,"vw":35.747158},{"c":35.99,"h":36.015,"l":35.63,"n":2508,"o":36,"t":"2024-12-24T05:00:00Z","v":557560,"vw":35.854581},{"c":36.32,"h":36.4783,"l":35.73,"n":6147,"o":36.29,"t":"2024-12-26T05:00:00Z","v":1541699,"vw":36.205373},{"c":35.25,"h":35.61,"l":35.0799,"n":8136,"o":35.4,"t":"2024-12-27T05:00:00Z","v":1516743,"vw":35.300327},{"c":33.98,"h":34.75,"l":33.64,"n":7625,"o":34.74,"t":"2024-12-30T05:00:00Z","v":1491887,"vw":34.130398},{"c":33.67,"h":34,"l":33.47,"n":5154,"o":33.5,"t":"2024-12-31T05:00:00Z","v":853148,"vw":33.685919},{"c":35.25,"h":35.3902,"l":34.69,"n":6158,"o":34.75,"t":"2025-01-02T05:00:00Z","v":1375788,"vw":35.047449},{"c":35.53,"h":36.19,"l":35.35,"n":4842,"o":36.08,"t":"2025-01-03T05:00:00Z","v":1104400,"vw":35.698627},{"c":36.37,"h":37.04,"l":35.91,"n":6442,"o":36.08,"t":"2025-01-06T05:00:00Z","v":1322907,"vw":36.548898},{"c":36.89,"h":37.74,"l":36.6744,"n":6170,"o":37.64,"t":"2025-01-07T05:00:00Z","v":1293507,"vw":37.110253},{"c":37.15,"h":37.8,"l":36.45,"n":5972,"o":37.65,"t":"2025-01-08T05:00:00Z","v":1202874,"vw":37.141663},{"c":38.37,"h":39.73,"l":38.2,"n":11163,"o":39.51,"t":"2025-01-10T05:00:00Z","v":2600516,"vw":38.908374},{"c":35.91,"h":36.57,"l":35.76,"n":8838,"o":36.02,"t":"2025-01-13T05:00:00Z","v":1703219,"vw":36.067361},{"c":36.58,"h":36.655,"l":35.78,"n":5502,"o":35.82,"t":"2025-01-14T05:00:00Z","v":1518447,"vw":36.348352},{"c":39.1,"h":39.2,"l":37.575,"n":10030,"o":38.17,"t":"2025-01-15T05:00:00Z","v":2025525,"vw":38.442439},{"c":39.08,"h":39.83,"l":39.04,"n":8086,"o":39.53,"t":"2025-01-16T05:00:00Z","v":1766009,"vw":39.455469},{"c":37.7,"h":38.32,"l":37.4,"n":8393,"o":37.54,"t":"2025-01-17T05:00:00Z","v":2117005,"vw":37.835978},{"c":38.87,"h":39,"l":38.28,"n":6255,"o":38.37,"t":"2025-01-21T05:00:00Z","v":1497949,"vw":38.651089},{"c":38.59,"h":38.8,"l":37.8901,"n":6809,"o":38.28,"t":"2025-01-22T05:00:00Z","v":1577270,"vw":38.432568},{"c":37.26,"h":37.31,"l":36.32,"n":8954,"o":36.65,"t":"2025-01-23T05:00:00Z","v":1858350,"vw":36.822053},{"c":37.89,"h":38.5,"l":37.85,"n":6752,"o":38.22,"t":"2025-01-24T05:00:00Z","v":1644032,"vw":38.133727},{"c":36.48,"h":37.24,"l":35.28,"n":9176,"o":36.63,"t":"2025-01-27T05:00:00Z","v":1930637,"vw":36.247769},{"c":37.38,"h":37.49,"l":36.4,"n":5604,"o":36.68,"t":"2025-01-28T05:00:00Z","v":1266237,"vw":37.082989},{"c":38.8,"h":39.42,"l":38.2,"n":15133,"o":38.7,"t":"2025-01-29T05:00:00Z","v":3788177,"vw":38.899764},{"c":41.47,"h":41.97,"l":40.83,"n":13550,"o":41.23,"t":"2025-01-30T05:00:00Z","v":3796455,"vw":41.376061},{"c":40.6,"h":41.92,"l":40.28,"n":11065,"o":41.68,"t":"2025-01-31T05:00:00Z","v":3006900,"vw":40.904561},{"c":41.29,"h":41.86,"l":40.09,"n":12905,"o":40.93,"t":"2025-02-03T05:00:00Z","v":3330597,"vw":41.109431},{"c":42.26,"h":43.02,"l":41.735,"n":14003,"o":41.9,"t":"2025-02-04T05:00:00Z","v":3182088,"vw":42.434647},{"c":41.77,"h":42.76,"l":41.65,"n":8431,"o":42.1,"t":"2025-02-05T05:00:00Z","v":2008205,"vw":42.210292},{"c":41.74,"h":41.7699,"l":40.36,"n":6825,"o":41.41,"t":"2025-02-06T05:00:00Z","v":1534382,"vw":41.235985},{"c":40.58,"h":42.94,"l":40.45,"n":9653,"o":42.45,"t":"2025-02-07T05:00:00Z","v":2576245,"vw":41.632897},{"c":41.26,"h":41.74,"l":40.97,"n":5008,"o":41.22,"t":"2025-02-10T05:00:00Z","v":1207025,"vw":41.369149},{"c":40.65,"h":41.01,"l":40.22,"n":5854,"o":40.35,"t":"2025-02-11T05:00:00Z","v":1316884,"vw":40.683019},{"c":41.76,"h":42.19,"l":41.08,"n":6661,"o":41.38,"t":"2025-02-12T05:00:00Z","v":1814620,"vw":41.679819},{"c":42.48,"h":42.52,"l":41.15,"n":5623,"o":41.34,"t":"2025-02-13T05:00:00Z","v":1321823,"vw":41.887154},{"c":41.78,"h":45.0796,"l":41.5,"n":14107,"o":44.91,"t":"2025-02-14T05:00:00Z","v":2922859,"vw":43.029572},{"c":43.54,"h":43.71,"l":42.4532,"n":7834,"o":42.79,"t":"2025-02-18T05:00:00Z","v":1705866,"vw":43.200992},{"c":42.98,"h":43.1998,"l":42.21,"n":5930,"o":43,"t":"2025-02-19T05:00:00Z","v":1274446,"vw":42.831091},{"c":43.51,"h":44.17,"l":43.3002,"n":6887,"o":43.62,"t":"2025-02-20T05:00:00Z","v":1476568,"vw":43.674021},{"c":42.34,"h":43.68,"l":42.24,"n":8038,"o":43.68,"t":"2025-02-21T05:00:00Z","v":1653007,"vw":42.734282},{"c":41.74,"h":42.27,"l":41.03,"n":6237,"o":42.15,"t":"2025-02-24T05:00:00Z","v":1344828,"vw":41.593767},{"c":39.86,"h":41.41,"l":38.95,"n":10069,"o":41.19,"t":"2025-02-25T05:00:00Z","v":2158146,"vw":39.838109},{"c":40.37,"h":40.74,"l":39.46,"n":5763,"o":39.85,"t":"2025-02-26T05:00:00Z","v":1261721,"vw":40.273173},{"c":38.71,"h":40.25,"l":38.65,"n":6822,"o":40.17,"t":"2025-02-27T05:00:00Z","v":1680274,"vw":39.259392},{"c":38.43,"h":38.63,"l":37.67,"n":5391,"o":38.08,"t":"2025-02-28T05:00:00Z","v":1491199,"vw":38.120666},{"c":39.58,"h":40.3481,"l":39.25,"n":6013,"o":39.92,"t":"2025-03-03T05:00:00Z","v":1754891,"vw":39.93385},{"c":40.41,"h":40.81,"l":39.2601,"n":5397,"o":40.35,"t":"2025-03-04T05:00:00Z","v":1564666,"vw":40.056043},{"c":42.41,"h":42.45,"l":40.77,"n":7609,"o":40.77,"t":"2025-03-05T05:00:00Z","v":1922031,"vw":41.63719},{"c":42.06,"h":42.6,"l":41.64,"n":6353,"o":41.7,"t":"2025-03-06T05:00:00Z","v":1587415,"vw":42.171508},{"c":41.49,"h":42.06,"l":40.54,"n":6049,"o":41.16,"t":"2025-03-07T05:00:00Z","v":1830525,"vw":41.322667},{"c":40.11,"h":41.44,"l":39.85,"n":6945,"o":41.4,"t":"2025-03-10T04:00:00Z","v":1752963,"vw":40.590859},{"c":42.63,"h":42.7768,"l":41.52,"n":11099,"o":41.56,"t":"2025-03-11T04:00:00Z","v":2753111,"vw":42.214321},{"c":43.34,"h":43.69,"l":42.73,"n":6316,"o":42.89,"t":"2025-03-12T04:00:00Z","v":1759477,"vw":43.156227},{"c":45.18,"h":45.91,"l":43.2917,"n":12778,"o":43.39,"t":"2025-03-13T04:00:00Z","v":3611439,"vw":44.79283},{"c":45,"h":45.87,"l":44.545,"n":8370,"o":45.86,"t":"2025-03-14T04:00:00Z","v":2243446,"vw":45.069969},{"c":45.25,"h":45.27,"l":44.08,"n":5472,"o":44.09,"t":"2025-03-17T04:00:00Z","v":1234523,"vw":44.905563},{"c":45.84,"h":46.58,"l":45.59,"n":8166,"o":46.48,"t":"2025-03-18T04:00:00Z","v":2141425,"vw":46.036584},{"c":45.29,"h":45.73,"l":44.45,"n":9922,"o":45.12,"t":"2025-03-19T04:00:00Z","v":2661681,"vw":44.91414},{"c":44.36,"h":44.44,"l":43.65,"n":5997,"o":43.71,"t":"2025-03-20T04:00:00Z","v":1683753,"vw":44.15923},{"c":42.87,"h":43.53,"l":42,"n":8435,"o":43.49,"t":"2025-03-21T04:00:00Z","v":1833165,"vw":42.720161},{"c":42.81,"h":43.57,"l":42.58,"n":4677,"o":43.36,"t":"2025-03-24T04:00:00Z","v":1170470,"vw":43.013033},{"c":44.64,"h":45.09,"l":44.43,"n":7862,"o":44.54,"t":"2025-03-25T04:00:00Z","v":2295692,"vw":44.755979},{"c":44.47,"h":45.12,"l":44.34,"n":5110,"o":44.94,"t":"2025-03-26T04:00:00Z","v":1592605,"vw":44.730148},{"c":47.69,"h":47.8499,"l":45.35,"n":13118,"o":45.62,"t":"2025-03-27T04:00:00Z","v":3166434,"vw":46.973475},{"c":46.2,"h":47.85,"l":45.84,"n":15993,"o":47.62,"t":"2025-03-28T04:00:00Z","v":3210723,"vw":46.61395},{"c":46.16,"h":46.26,"l":44.55,"n":9474,"o":45.42,"t":"2025-03-31T04:00:00Z","v":1843003,"vw":45.574593},{"c":45.12,"h":46.04,"l":44.535,"n":10047,"o":46,"t":"2025-04-01T04:00:00Z","v":2421217,"vw":45.130509},{"c":45.74,"h":46.43,"l":45.39,"n":7253,"o":45.59,"t":"2025-04-02T04:00:00Z","v":1685101,"vw":45.857145},{"c":38.31,"h":40.2993,"l":38.21,"n":20432,"o":38.62,"t":"2025-04-03T04:00:00Z","v":4944073,"vw":39.204028},{"c":33.07,"h":35.94,"l":31.88,"n":26982,"o":35.82,"t":"2025-04-04T04:00:00Z","v":6660125,"vw":33.517123},{"c":33.49,"h":35.25,"l":32.78,"n":14756,"o":33.92,"t":"2025-04-07T04:00:00Z","v":3951678,"vw":33.794606},{"c":33.36,"h":34.95,"l":32.84,"n":9799,"o":34.6,"t":"2025-04-08T04:00:00Z","v":2462376,"vw":33.702591},{"c":35.78,"h":36.24,"l":34.09,"n":11133,"o":34.55,"t":"2025-04-09T04:00:00Z","v":2784728,"vw":35.168517},{"c":36.23,"h":36.54,"l":34.945,"n":8129,"o":35.86,"t":"2025-04-10T04:00:00Z","v":2088435,"vw":35.893882},{"c":38.54,"h":38.9,"l":37.16,"n":15898,"o":37.38,"t":"2025-04-11T04:00:00Z","v":4503139,"vw":38.174547},{"c":39.05,"h":39.26,"l":37.68,"n":11424,"o":38.24,"t":"2025-04-14T04:00:00Z","v":2796782,"vw":38.582854},{"c":39.21,"h":39.29,"l":38.61,"n":6631,"o":39.06,"t":"2025-04-15T04:00:00Z","v":1715400,"vw":38.99481},{"c":40.21,"h":40.83,"l":40.04,"n":10013,"o":40.42,"t":"2025-04-16T04:00:00Z","v":2438515,"vw":40.429205},{"c":39.58,"h":40.02,"l":38.65,"n":6928,"o":39.59,"t":"2025-04-17T04:00:00Z","v":1976792,"vw":39.299354},{"c":40.1,"h":40.81,"l":39.44,"n":11602,"o":40.65,"t":"2025-04-21T04:00:00Z","v":2738591,"vw":40.090821},{"c":39.59,"h":41.23,"l":39.56,"n":10581,"o":40.26,"t":"2025-04-22T04:00:00Z","v":2517863,"vw":40.322158},{"c":42.35,"h":42.53,"l":40.04,"n":10399,"o":40.26,"t":"2025-04-23T04:00:00Z","v":3059829,"vw":41.639571},{"c":42.29,"h":42.37,"l":41.22,"n":5112,"o":41.68,"t":"2025-04-24T04:00:00Z","v":1009157,"vw":41.877835},{"c":40.78,"h":40.975,"l":40.15,"n":5690,"o":40.53,"t":"2025-04-25T04:00:00Z","v":1214116,"vw":40.561714},{"c":41.17,"h":41.205,"l":40.17,"n":5994,"o":40.87,"t":"2025-04-28T04:00:00Z","v":1170053,"vw":40.868895},{"c":40.37,"h":42.1,"l":40.33,"n":6854,"o":41.98,"t":"2025-04-29T04:00:00Z","v":1471430,"vw":41.253474},{"c":39.47,"h":40.0765,"l":39.1101,"n":8021,"o":39.63,"t":"2025-04-30T04:00:00Z","v":1689566,"vw":39.633832},{"c":39.06,"h":39.47,"l":38.4306,"n":6207,"o":39.07,"t":"2025-05-01T04:00:00Z","v":1408899,"vw":38.991662},{"c":38.15,"h":39.69,"l":37.95,"n":6877,"o":39.6,"t":"2025-05-02T04:00:00Z","v":1273681,"vw":38.524347},{"c":39.13,"h":39.33,"l":38.4828,"n":4754,"o":39.33,"t":"2025-05-05T04:00:00Z","v":798086,"vw":38.969872},{"c":41.15,"h":41.2,"l":40.53,"n":8088,"o":41.05,"t":"2025-05-06T04:00:00Z","v":2091676,"vw":40.920865},{"c":39.01,"h":40.15,"l":38.64,"n":7055,"o":39.93,"t":"2025-05-07T04:00:00Z","v":1551899,"vw":39.377536},{"c":38.92,"h":39.8399,"l":38.73,"n":5300,"o":39.32,"t":"2025-05-08T04:00:00Z","v":1142519,"vw":39.294006},{"c":39.83,"h":40.13,"l":39.52,"n":4319,"o":39.68,"t":"2025-05-09T04:00:00Z","v":1124331,"vw":39.822517},{"c":39.5,"h":39.81,"l":38.9408,"n":6743,"o":39.64,"t":"2025-05-12T04:00:00Z","v":1537308,"vw":39.401012},{"c":40.32,"h":40.4802,"l":39.44,"n":7217,"o":39.63,"t":"2025-05-13T04:00:00Z","v":2128562,"vw":40.10677},{"c":38.41,"h":39.079,"l":38.25,"n":8007,"o":38.91,"t":"2025-05-14T04:00:00Z","v":1922408,"vw":38.675095},{"c":39.37,"h":39.42,"l":38.265,"n":5229,"o":38.5,"t":"2025-05-15T04:00:00Z","v":1006300,"vw":38.971886},{"c":38.57,"h":38.73,"l":38,"n":5964,"o":38.23,"t":"2025-05-16T04:00:00Z","v":1225843,"vw":38.414282},{"c":38.85,"h":39.12,"l":38.57,"n":3822,"o":38.89,"t":"2025-05-19T04:00:00Z","v":771224,"vw":38.844874},{"c":40.72,"h":40.75,"l":39.05,"n":8354,"o":39.07,"t":"2025-05-20T04:00:00Z","v":1722890,"vw":40.161749},{"c":41.83,"h":41.9,"l":40.74,"n":10929,"o":40.93,"t":"2025-05-21T04:00:00Z","v":2274873,"vw":41.410937},{"c":40.38,"h":40.63,"l":39.831,"n":8267,"o":40.55,"t":"2025-05-22T04:00:00Z","v":2064878,"vw":40.282223},{"c":41.58,"h":41.725,"l":40.44,"n":7686,"o":40.88,"t":"2025-05-23T04:00:00Z","v":1528705,"vw":41.259312},{"c":40.91,"h":40.96,"l":40.2992,"n":6731,"o":40.38,"t":"2025-05-27T04:00:00Z","v":1397810,"vw":40.632771},{"c":40.22,"h":40.96,"l":40.21,"n":6882,"o":40.73,"t":"2025-05-28T04:00:00Z","v":1325527,"vw":40.487678},{"c":41.15,"h":41.21,"l":40.5,"n":6788,"o":41.17,"t":"2025-05-29T04:00:00Z","v":1552207,"vw":40.931802},{"c":40.23,"h":40.82,"l":39.7,"n":6541,"o":40.63,"t":"2025-05-30T04:00:00Z","v":1353680,"vw":40.189224},{"c":44.67,"h":44.7,"l":42.4199,"n":19785,"o":42.74,"t":"2025-06-02T04:00:00Z","v":3738611,"vw":43.736165},{"c":44.2,"h":44.29,"l":43.28,"n":11470,"o":43.81,"t":"2025-06-03T04:00:00Z","v":1924385,"vw":43.897303},{"c":43.96,"h":44.25,"l":43.7,"n":7935,"o":43.93,"t":"2025-06-04T04:00:00Z","v":1668164,"vw":43.970362},{"c":47.05,"h":48.14,"l":46.11,"n":22148,"o":47.71,"t":"2025-06-05T04:00:00Z","v":5248501,"vw":47.192217},{"c":47.77,"h":48.65,"l":47.4101,"n":13622,"o":48.5,"t":"2025-06-06T04:00:00Z","v":2539774,"vw":47.96108},{"c":49.8,"h":50.22,"l":48.66,"n":11257,"o":48.97,"t":"2025-06-09T04:00:00Z","v":2298189,"vw":49.547911},{"c":49.34,"h":49.71,"l":48.6901,"n":9003,"o":49.57,"t":"2025-06-10T04:00:00Z","v":1755103,"vw":49.181151},{"c":48.35,"h":48.7368,"l":47.9,"n":8039,"o":48.37,"t":"2025-06-11T04:00:00Z","v":1285593,"vw":48.272653},{"c":48.59,"h":48.62,"l":47.87,"n":9632,"o":48.11,"t":"2025-06-12T04:00:00Z","v":1585217,"vw":48.414111},{"c":48.33,"h":48.64,"l":47.87,"n":7611,"o":48.52,"t":"2025-06-13T04:00:00Z","v":1270170,"vw":48.28236},{"c":48.48,"h":48.95,"l":48.155,"n":5485,"o":48.78,"t":"2025-06-16T04:00:00Z","v":918702,"vw":48.575401},{"c":50.62,"h":51.01,"l":49.79,"n":11648,"o":50.35,"t":"2025-06-17T04:00:00Z","v":2355600,"vw":50.49534},{"c":49.17,"h":50.64,"l":48.93,"n":9266,"o":50.62,"t":"2025-06-18T04:00:00Z","v":1487111,"vw":49.743055},{"c":47.42,"h":47.6,"l":46.96,"n":7269,"o":47.48,"t":"2025-06-20T04:00:00Z","v":1125623,"vw":47.343641},{"c":48.07,"h":48.34,"l":47.56,"n":5489,"o":47.6,"t":"2025-06-23T04:00:00Z","v":978489,"vw":48.018001},{"c":47.12,"h":47.14,"l":45.3803,"n":9178,"o":46.86,"t":"2025-06-24T04:00:00Z","v":1660083,"vw":46.247888},{"c":48.21,"h":48.24,"l":46.7,"n":7084,"o":46.82,"t":"2025-06-25T04:00:00Z","v":1266695,"vw":47.600701},{"c":49.02,"h":49.08,"l":48,"n":7292,"o":48.46,"t":"2025-06-26T04:00:00Z","v":1434916,"vw":48.744033},{"c":46.9,"h":47.66,"l":46.65,"n":5338,"o":46.73,"t":"2025-06-27T04:00:00Z","v":1156070,"vw":47.100134},{"c":47.49,"h":47.53,"l":46.945,"n":4127,"o":47.23,"t":"2025-06-30T04:00:00Z","v":887073,"vw":47.296195},{"c":47.2,"h":48.34,"l":47.17,"n":6900,"o":47.8,"t":"2025-07-01T04:00:00Z","v":1491641,"vw":47.786381},{"c":48.74,"h":48.75,"l":47.73,"n":5555,"o":48.02,"t":"2025-07-02T04:00:00Z","v":1596211,"vw":48.269387},{"c":49.44,"h":49.6387,"l":48.81,"n":3398,"o":49.23,"t":"2025-07-03T04:00:00Z","v":823642,"vw":49.248346},{"c":49.18,"h":49.19,"l":47.95,"n":5005,"o":48.07,"t":"2025-07-07T04:00:00Z","v":1107791,"vw":48.759667},{"c":48.89,"h":48.965,"l":47.78,"n":7401,"o":48.84,"t":"2025-07-08T04:00:00Z","v":1361541,"vw":48.413877},{"c":48.15,"h":48.47,"l":47.92,"n":4809,"o":48.26,"t":"2025-07-09T04:00:00Z","v":859415,"vw":48.22431},{"c":51.06,"h":51.09,"l":48.86,"n":13163,"o":49.78,"t":"2025-07-10T04:00:00Z","v":2831992,"vw":50.062931},{"c":55.13,"h":55.27,"l":52.82,"n":20157,"o":53,"t":"2025-07-11T04:00:00Z","v":4044464,"vw":54.24242},{"c":52.96,"h":54.989,"l":52.87,"n":15657,"o":54.69,"t":"2025-07-14T04:00:00Z","v":2860961,"vw":53.73171},{"c":52.12,"h":53.29,"l":51.55,"n":11926,"o":53.17,"t":"2025-07-15T04:00:00Z","v":2248671,"vw":52.350796},{"c":52.1,"h":52.8883,"l":51.19,"n":9726,"o":52.23,"t":"2025-07-16T04:00:00Z","v":2068847,"vw":52.058878},{"c":53.07,"h":53.1,"l":51.37,"n":5536,"o":51.69,"t":"2025-07-17T04:00:00Z","v":1270214,"vw":52.407439},{"c":52.91,"h":53.6966,"l":52.8799,"n":4359,"o":53.53,"t":"2025-07-18T04:00:00Z","v":1025265,"vw":53.332207},{"c":55.2,"h":55.67,"l":54.53,"n":10501,"o":54.59,"t":"2025-07-21T04:00:00Z","v":2080051,"vw":55.364638},{"c":56.36,"h":56.39,"l":54.84,"n":7728,"o":56.36,"t":"2025-07-22T04:00:00Z","v":1855368,"vw":55.814844},{"c":56.28,"h":57.15,"l":55.59,"n":7971,"o":56.57,"t":"2025-07-23T04:00:00Z","v":1735232,"vw":56.345719},{"c":55.51,"h":55.67,"l":54.72,"n":5346,"o":55.08,"t":"2025-07-24T04:00:00Z","v":933772,"vw":55.296332},{"c":52.74,"h":55.08,"l":52.1,"n":10623,"o":54.74,"t":"2025-07-25T04:00:00Z","v":1816779,"vw":53.327528},{"c":52.66,"h":52.85,"l":52.06,"n":5430,"o":52.73,"t":"2025-07-28T04:00:00Z","v":1054785,"vw":52.548286},{"c":52.7,"h":53.14,"l":51.81,"n":4016,"o":52.69,"t":"2025-07-29T04:00:00Z","v":649452,"vw":52.668137},{"c":48.99,"h":51.42,"l":48.6,"n":15326,"o":50.89,"t":"2025-07-30T04:00:00Z","v":3006644,"vw":50.139981},{"c":48.48,"h":48.55,"l":47.79,"n":6910,"o":48.32,"t":"2025-07-31T04:00:00Z","v":1449311,"vw":48.259829},{"c":49.18,"h":49.74,"l":48.57,"n":6531,"o":49.73,"t":"2025-08-01T04:00:00Z","v":1373181,"vw":49.019585},{"c":50.22,"h":50.48,"l":49.89,"n":6142,"o":50.08,"t":"2025-08-04T04:00:00Z","v":1481876,"vw":50.155408},{"c":51.26,"h":51.62,"l":50.35,"n":7661,"o":50.45,"t":"2025-08-05T04:00:00Z","v":1502089,"vw":51.181186},{"c":51.59,"h":51.8197,"l":51.29,"n":3955,"o":51.5,"t":"2025-08-06T04:00:00Z","v":729572,"vw":51.576392},{"c":53,"h":53.73,"l":52.13,"n":9964,"o":53.36,"t":"2025-08-07T04:00:00Z","v":1760604,"vw":52.856462},{"c":53.19,"h":53.65,"l":52.29,"n":7707,"o":53.2,"t":"2025-08-08T04:00:00Z","v":1387819,"vw":53.098619},{"c":50.94,"h":51.8,"l":50.92,"n":8195,"o":51.43,"t":"2025-08-11T04:00:00Z","v":1126819,"vw":51.295055},{"c":51.52,"h":51.99,"l":50.67,"n":5196,"o":51.05,"t":"2025-08-12T04:00:00Z","v":1144897,"vw":51.416348},{"c":53.34,"h":53.51,"l":52.95,"n":9902,"o":53.09,"t":"2025-08-13T04:00:00Z","v":1294859,"vw":53.207589},{"c":51.83,"h":52.6,"l":51.37,"n":12483,"o":52.31,"t":"2025-08-14T04:00:00Z","v":1352599,"vw":51.898645},{"c":51.76,"h":51.84,"l":51.03,"n":7134,"o":51.42,"t":"2025-08-15T04:00:00Z","v":948853,"vw":51.572909},{"c":51.99,"h":52.36,"l":51.71,"n":5384,"o":52.34,"t":"2025-08-18T04:00:00Z","v":685370,"vw":51.991569},{"c":49.73,"h":51.9,"l":49.6746,"n":13868,"o":51.76,"t":"2025-08-19T04:00:00Z","v":1552937,"vw":50.245063},{"c":51.44,"h":51.49,"l":50.8458,"n":10556,"o":50.87,"t":"2025-08-20T04:00:00Z","v":1366838,"vw":51.173964},{"c":52,"h":52.26,"l":51.5496,"n":10010,"o":51.67,"t":"2025-08-21T04:00:00Z","v":1302147,"vw":51.937934},{"c":54.14,"h":54.68,"l":51.3636,"n":21043,"o":51.56,"t":"2025-08-22T04:00:00Z","v":2758286,"vw":53.367718},{"c":53.19,"h":54.18,"l":53.16,"n":9337,"o":53.26,"t":"2025-08-25T04:00:00Z","v":1163900,"vw":53.628518},{"c":53.45,"h":53.705,"l":52.95,"n":8384,"o":52.98,"t":"2025-08-26T04:00:00Z","v":954148,"vw":53.314698},{"c":53.42,"h":53.77,"l":52.18,"n":13061,"o":52.53,"t":"2025-08-27T04:00:00Z","v":1498462,"vw":52.940324},{"c":55.03,"h":55.18,"l":54.28,"n":14377,"o":55.07,"t":"2025-08-28T04:00:00Z","v":1924274,"vw":54.914463},{"c":58.19,"h":58.25,"l":54.62,"n":22949,"o":54.67,"t":"2025-08-29T04:00:00Z","v":2745858,"vw":56.874385},{"c":60.51,"h":60.69,"l":58.6,"n":19502,"o":59.15,"t":"2025-09-02T04:00:00Z","v":3294491,"vw":59.966305},{"c":60.74,"h":62.34,"l":60.53,"n":18760,"o":61.2,"t":"2025-09-03T04:00:00Z","v":2262623,"vw":61.215876},{"c":59.56,"h":60.5333,"l":58.78,"n":15622,"o":60.42,"t":"2025-09-04T04:00:00Z","v":2520342,"vw":59.620139},{"c":60.02,"h":61.77,"l":59.4,"n":15747,"o":61.07,"t":"2025-09-05T04:00:00Z","v":2308411,"vw":60.471681},{"c":61.28,"h":62.55,"l":60.76,"n":18113,"o":61.48,"t":"2025-09-08T04:00:00Z","v":2791010,"vw":61.507453},{"c":59.66,"h":61.25,"l":59.24,"n":19810,"o":60.75,"t":"2025-09-09T04:00:00Z","v":2085394,"vw":59.968142},{"c":60.53,"h":60.86,"l":60.1,"n":11900,"o":60.24,"t":"2025-09-10T04:00:00Z","v":1285971,"vw":60.514249},{"c":61.8,"h":62.45,"l":60.3,"n":13278,"o":60.45,"t":"2025-09-11T04:00:00Z","v":1829877,"vw":61.629511},{"c":63.66,"h":64.07,"l":63.07,"n":19681,"o":63.26,"t":"2025-09-12T04:00:00Z","v":2912440,"vw":63.643622},{"c":64.87,"h":64.97,"l":63.235,"n":17999,"o":63.41,"t":"2025-09-15T04:00:00Z","v":2058991,"vw":64.140709},{"c":63.98,"h":65.74,"l":63.3,"n":17979,"o":65.67,"t":"2025-09-16T04:00:00Z","v":2609268,"vw":64.359867},{"c":61.37,"h":63.31,"l":59.9636,"n":22609,"o":62.1,"t":"2025-09-17T04:00:00Z","v":3152722,"vw":61.781617},{"c":61.86,"h":61.93,"l":60.65,"n":11160,"o":61.46,"t":"2025-09-18T04:00:00Z","v":1151376,"vw":61.426476},{"c":65.4,"h":65.6451,"l":62.32,"n":25452,"o":62.57,"t":"2025-09-19T04:00:00Z","v":2844906,"vw":64.256671},{"c":68.57,"h":68.645,"l":66.23,"n":19949,"o":66.73,"t":"2025-09-22T04:00:00Z","v":2293211,"vw":67.563738},{"c":68.24,"h":69.71,"l":67.66,"n":21052,"o":69.51,"t":"2025-09-23T04:00:00Z","v":2125706,"vw":68.847404},{"c":67.71,"h":69.0299,"l":67.06,"n":18488,"o":68.93,"t":"2025-09-24T04:00:00Z","v":1823601,"vw":68.012128},{"c":71.87,"h":72,"l":68.81,"n":22006,"o":69.96,"t":"2025-09-25T04:00:00Z","v":2483894,"vw":70.592813},{"c":74.89,"h":76.645,"l":72.2988,"n":33578,"o":72.73,"t":"2025-09-26T04:00:00Z","v":3843936,"vw":74.70048},{"c":76.88,"h":77.71,"l":75.67,"n":30260,"o":76.69,"t":"2025-09-29T04:00:00Z","v":3015243,"vw":76.791018},{"c":76.24,"h":76.68,"l":73.93,"n":29452,"o":74.18,"t":"2025-09-30T04:00:00Z","v":3104694,"vw":75.470407},{"c":78.25,"h":79.99,"l":78.02,"n":21925,"o":78.7,"t":"2025-10-01T04:00:00Z","v":2659249,"vw":78.897826},{"c":75.95,"h":80.0648,"l":72.52,"n":50424,"o":79.88,"t":"2025-10-02T04:00:00Z","v":4904951,"vw":75.311585},{"c":79.79,"h":81.025,"l":77.84,"n":37535,"o":79.03,"t":"2025-10-03T04:00:00Z","v":4076914,"vw":79.475154},{"c":81.24,"h":82.008,"l":80.54,"n":26719,"o":81.1,"t":"2025-10-06T04:00:00Z","v":2671701,"vw":81.449814},{"c":78.46,"h":80.97,"l":76.67,"n":28901,"o":80.88,"t":"2025-10-07T04:00:00Z","v":4092593,"vw":78.725109},{"c":82.1,"h":83.84,"l":81.07,"n":48084,"o":81.72,"t":"2025-10-08T04:00:00Z","v":4590752,"vw":82.493779},{"c":78.79,"h":85.4401,"l":76.055,"n":75133,"o":85.34,"t":"2025-10-09T04:00:00Z","v":10933789,"vw":79.940771},{"c":78.67,"h":81.61,"l":76.325,"n":81780,"o":81.16,"t":"2025-10-10T04:00:00Z","v":8651636,"vw":79.295971},{"c":88.13,"h":88.4,"l":85.91,"n":57783,"o":86.82,"t":"2025-10-13T04:00:00Z","v":6904789,"vw":87.331007},{"c":87.08,"h":89.74,"l":83.42,"n":46622,"o":84.15,"t":"2025-10-14T04:00:00Z","v":5724309,"vw":87.071829},{"c":95.04,"h":95.23,"l":90.12,"n":28579,"o":91.13,"t":"2025-10-15T04:00:00Z","v":4280048,"vw":92.529304},{"c":97.42,"h":98.97,"l":93.5,"n":45269,"o":93.98,"t":"2025-10-16T04:00:00Z","v":6389807,"vw":96.611941},{"c":87.32,"h":93.065,"l":84.47,"n":56834,"o":93.02,"t":"2025-10-17T04:00:00Z","v":8560798,"vw":88.226946},{"c":91.94,"h":92.11,"l":88.1,"n":24198,"o":90,"t":"2025-10-20T04:00:00Z","v":3545561,"vw":90.124601},{"c":77.99,"h":82.44,"l":75.58,"n":52480,"o":81.45,"t":"2025-10-21T04:00:00Z","v":6825572,"vw":78.195158},{"c":79.51,"h":80.04,"l":77.015,"n":22870,"o":78.27,"t":"2025-10-22T04:00:00Z","v":3403313,"vw":78.420538},{"c":80.43,"h":82.51,"l":80.301,"n":14277,"o":82.01,"t":"2025-10-23T04:00:00Z","v":2210281,"vw":81.48418},{"c":79.71,"h":81.06,"l":79.36,"n":11515,"o":79.73,"t":"2025-10-24T04:00:00Z","v":1876155,"vw":80.056389},{"c":74.46,"h":76.648,"l":72.13,"n":31950,"o":76.29,"t":"2025-10-27T04:00:00Z","v":4147791,"vw":74.112387},{"c":75.8,"h":76.38,"l":74.18,"n":14791,"o":74.71,"t":"2025-10-28T04:00:00Z","v":2072895,"vw":75.302094},{"c":76.41,"h":79.51,"l":75.2301,"n":23752,"o":79.38,"t":"2025-10-29T04:00:00Z","v":3911819,"vw":77.263729},{"c":80.67,"h":81.1,"l":77.685,"n":15677,"o":78.21,"t":"2025-10-30T04:00:00Z","v":2455692,"vw":80.045977},{"c":79.12,"h":80.59,"l":78.33,"n":13484,"o":80.28,"t":"2025-10-31T04:00:00Z","v":1729777,"vw":79.551511},{"c":78.54,"h":80.72,"l":77.65,"n":10516,"o":80,"t":"2025-11-03T05:00:00Z","v":1277443,"vw":79.096887},{"c":74.88,"h":77.16,"l":74.02,"n":15822,"o":75.79,"t":"2025-11-04T05:00:00Z","v":2136656,"vw":75.30565},{"c":78.28,"h":78.75,"l":77.07,"n":12608,"o":77.55,"t":"2025-11-05T05:00:00Z","v":1470177,"vw":78.053388},{"c":77.84,"h":79.095,"l":76.48,"n":14141,"o":78.29,"t":"2025-11-06T05:00:00Z","v":1905757,"vw":77.891118},{"c":79.35,"h":80.58,"l":77.88,"n":14112,"o":79.82,"t":"2025-11-07T05:00:00Z","v":1633724,"vw":79.038029},{"c":86.21,"h":86.55,"l":83.3,"n":12144,"o":83.81,"t":"2025-11-10T05:00:00Z","v":1276014,"vw":85.152561},{"c":88.62,"h":88.76,"l":85.43,"n":10363,"o":87.96,"t":"2025-11-11T05:00:00Z","v":1321546,"vw":87.151509},{"c":96.12,"h":97.44,"l":90.53,"n":24787,"o":91.21,"t":"2025-11-12T05:00:00Z","v":2971007,"vw":95.237913},{"c":92.37,"h":96.42,"l":91.58,"n":19356,"o":95.81,"t":"2025-11-13T05:00:00Z","v":2561539,"vw":94.131605},{"c":86.39,"h":89.27,"l":83.9501,"n":21170,"o":85.48,"t":"2025-11-14T05:00:00Z","v":2371419,"vw":87.067392},{"c":84.45,"h":87.33,"l":82.31,"n":14575,"o":85.64,"t":"2025-11-17T05:00:00Z","v":1688686,"vw":85.32375},{"c":86.78,"h":88.06,"l":84.7786,"n":12346,"o":85.85,"t":"2025-11-18T05:00:00Z","v":1275360,"vw":86.475603},{"c":87.78,"h":92.025,"l":85.14,"n":23844,"o":89.41,"t":"2025-11-19T05:00:00Z","v":2632408,"vw":88.291736},{"c":85.53,"h":89,"l":84.39,"n":19185,"o":87.24,"t":"2025-11-20T05:00:00Z","v":2135047,"vw":86.261243},{"c":83.52,"h":85.9,"l":81.212,"n":14635,"o":81.78,"t":"2025-11-21T05:00:00Z","v":1603276,"vw":83.490696},{"c":88.6,"h":88.68,"l":83.5,"n":11958,"o":83.64,"t":"2025-11-24T05:00:00Z","v":1343241,"vw":86.259309},{"c":88.27,"h":88.8599,"l":85.72,"n":14110,"o":88.18,"t":"2025-11-25T05:00:00Z","v":1631922,"vw":87.375918},{"c":95.01,"h":95.33,"l":89.91,"n":19290,"o":90.81,"t":"2025-11-26T05:00:00Z","v":2422735,"vw":93.194131},{"c":107.32,"h":107.37,"l":101.03,"n":34234,"o":101.33,"t":"2025-11-28T05:00:00Z","v":4263532,"vw":103.637327},{"c":111.95,"h":115.78,"l":108,"n":51472,"o":110.07,"t":"2025-12-01T05:00:00Z","v":5535824,"vw":112.314498},{"c":115.06,"h":115.38,"l":108.7898,"n":30788,"o":113.94,"t":"2025-12-02T05:00:00Z","v":4430309,"vw":111.743717},{"c":113.85,"h":115.86,"l":111.59,"n":25388,"o":114.37,"t":"2025-12-03T05:00:00Z","v":3701798,"vw":113.957712},{"c":108.43,"h":111.0299,"l":105.91,"n":27679,"o":110.74,"t":"2025-12-04T05:00:00Z","v":3623060,"vw":108.048658},{"c":113.62,"h":117.41,"l":112.03,"n":37821,"o":112.81,"t":"2025-12-05T05:00:00Z","v":4078136,"vw":114.254146},{"c":112,"h":113.5,"l":110.37,"n":10609,"o":113.09,"t":"2025-12-08T05:00:00Z","v":1332418,"vw":111.962285},{"c":122.7,"h":122.77,"l":115.41,"n":32200,"o":115.52,"t":"2025-12-09T05:00:00Z","v":4650743,"vw":119.901442},{"c":126.51,"h":127.35,"l":119.91,"n":33708,"o":122.82,"t":"2025-12-10T05:00:00Z","v":4905624,"vw":122.99328},{"c":133.4,"h":136.55,"l":128.45,"n":41454,"o":129.68,"t":"2025-12-11T05:00:00Z","v":5490736,"vw":132.98185},{"c":125.4,"h":137.81,"l":121.03,"n":57192,"o":137.7,"t":"2025-12-12T05:00:00Z","v":8328784,"vw":127.868142},{"c":133.65,"h":134.37,"l":128.93,"n":27772,"o":132.65,"t":"2025-12-15T05:00:00Z","v":3822754,"vw":131.80804},{"c":132.33,"h":133.32,"l":128.86,"n":17815,"o":131.67,"t":"2025-12-16T05:00:00Z","v":2209543,"vw":131.486869},{"c":144.29,"h":146.4187,"l":138.5,"n":39527,"o":139.52,"t":"2025-12-17T05:00:00Z","v":4815283,"vw":143.035471},{"c":138.74,"h":142.83,"l":135.69,"n":38097,"o":141.82,"t":"2025-12-18T05:00:00Z","v":5519366,"vw":138.95783},{"c":147.33,"h":148.39,"l":141.13,"n":26648,"o":141.58,"t":"2025-12-19T05:00:00Z","v":3404427,"vw":145.729586},{"c":153.64,"h":155.45,"l":150.46,"n":28279,"o":154.48,"t":"2025-12-22T05:00:00Z","v":2932891,"vw":152.843372},{"c":165.98,"h":166.74,"l":153.1,"n":58284,"o":160.06,"t":"2025-12-23T05:00:00Z","v":5596231,"vw":161.197474},{"c":167.68,"h":169.0201,"l":159.26,"n":35791,"o":167.09,"t":"2025-12-24T05:00:00Z","v":3891935,"vw":164.384414},{"c":199.74,"h":200.62,"l":178.7,"n":109551,"o":181.1,"t":"2025-12-26T05:00:00Z","v":10682964,"vw":189.162163},{"c":166.43,"h":170.6612,"l":157.33,"n":111386,"o":165.48,"t":"2025-12-29T05:00:00Z","v":10844814,"vw":163.188245},{"c":182.16,"h":192.6,"l":178.11,"n":87547,"o":183.53,"t":"2025-12-30T05:00:00Z","v":9055752,"vw":184.618509},{"c":155.12,"h":169.21,"l":150.11,"n":93978,"o":162.03,"t":"2025-12-31T05:00:00Z","v":9747991,"vw":159.303706},{"c":162.64,"h":170.81,"l":157.19,"n":61694,"o":170.64,"t":"2026-01-02T05:00:00Z","v":7033211,"vw":162.833277},{"c":180.2,"h":188,"l":177.55,"n":74464,"o":182.18,"t":"2026-01-05T05:00:00Z","v":8798544,"vw":182.130817},{"c":204.5,"h":205.85,"l":192.81,"n":90449,"o":193.27,"t":"2026-01-06T05:00:00Z","v":9624567,"vw":200.626073},{"c":188.83,"h":191.6299,"l":178.89,"n":73810,"o":182.11,"t":"2026-01-07T05:00:00Z","v":7292766,"vw":186.15549},{"c":181.92,"h":182.385,"l":167,"n":64407,"o":168.86,"t":"2026-01-08T05:00:00Z","v":6737198,"vw":175.575539},{"c":195.89,"h":199.31,"l":188.46,"n":56788,"o":190.77,"t":"2026-01-09T05:00:00Z","v":5846769,"vw":195.177386},{"c":222.49,"h":228.49,"l":216.4,"n":75857,"o":217.18,"t":"2026-01-12T05:00:00Z","v":6559683,"vw":223.878192},{"c":230.24,"h":244.03,"l":226,"n":103683,"o":239.55,"t":"2026-01-13T05:00:00Z","v":9664967,"vw":236.616306},{"c":266.56,"h":267.7884,"l":246.1,"n":134498,"o":258.34,"t":"2026-01-14T05:00:00Z","v":12258620,"vw":256.901871},{"c":257.76,"h":264.4,"l":240.75,"n":138667,"o":241.735,"t":"2026-01-15T05:00:00Z","v":11709881,"vw":253.356638},{"c":243.16,"h":245.85,"l":228.54,"n":126939,"o":238,"t":"2026-01-16T05:00:00Z","v":10971864,"vw":238.896504},{"c":269.28,"h":275.23,"l":263.63,"n":83310,"o":274.61,"t":"2026-01-20T05:00:00Z","v":6139013,"vw":270.2479},{"c":260.16,"h":272.6,"l":247.16,"n":105419,"o":270.65,"t":"2026-01-21T05:00:00Z","v":8966529,"vw":260.434033},{"c":281.03,"h":284.22,"l":265.945,"n":70461,"o":266.37,"t":"2026-01-22T05:00:00Z","v":5680890,"vw":276.257165},{"c":319.85,"h":320.4037,"l":298.29,"n":103291,"o":301.56,"t":"2026-01-23T05:00:00Z","v":7549788,"vw":309.421184},{"c":350.89,"h":411.78,"l":335.91,"n":328690,"o":363.53,"t":"2026-01-26T05:00:00Z","v":24717760,"vw":375.716196},{"c":371.49,"h":372.88,"l":325.33,"n":222475,"o":347.055,"t":"2026-01-27T05:00:00Z","v":15496529,"vw":345.401585},{"c":400.47,"h":407.1,"l":359.1901,"n":192680,"o":379.87,"t":"2026-01-28T05:00:00Z","v":11306829,"vw":382.377998},{"c":399.45,"h":431.47,"l":334.08,"n":256965,"o":429.415,"t":"2026-01-29T05:00:00Z","v":17011135,"vw":379.107024},{"c":160.15,"h":298.09,"l":123.12,"n":593496,"o":277.79,"t":"2026-01-30T05:00:00Z","v":38653816,"vw":196.152117},{"c":148.4,"h":158.62,"l":131.78,"n":260976,"o":154.1,"t":"2026-02-02T05:00:00Z","v":20165170,"vw":144.90563},{"c":166.25,"h":181.2113,"l":157.09,"n":214790,"o":174.78,"t":"2026-02-03T05:00:00Z","v":16175491,"vw":169.948781},{"c":175.49,"h":190.69,"l":160.2301,"n":181675,"o":190.07,"t":"2026-02-04T05:00:00Z","v":13072348,"vw":174.214477},{"c":122.04,"h":137,"l":114.55,"n":274107,"o":126.73,"t":"2026-02-05T05:00:00Z","v":19057799,"vw":126.952366},{"c":136.61,"h":139,"l":125.7401,"n":112143,"o":126.79,"t":"2026-02-06T05:00:00Z","v":8793052,"vw":133.429915},{"c":159.42,"h":159.94,"l":145.3,"n":104903,"o":146.51,"t":"2026-02-09T05:00:00Z","v":7396210,"vw":154.377343},{"c":148.58,"h":156.27,"l":144.39,"n":77343,"o":154.1,"t":"2026-02-10T05:00:00Z","v":5035579,"vw":149.543968},{"c":161.8,"h":163.43,"l":154,"n":105213,"o":163.07,"t":"2026-02-11T05:00:00Z","v":7289720,"vw":159.416094},{"c":125.71,"h":158.362,"l":124.27,"n":153273,"o":156.38,"t":"2026-02-12T05:00:00Z","v":11030086,"vw":133.826295},{"c":133.16,"h":138.88,"l":129.77,"n":85761,"o":138.7,"t":"2026-02-13T05:00:00Z","v":6985198,"vw":135.284514},{"c":120.06,"h":124.9363,"l":115.3,"n":94942,"o":123.35,"t":"2026-02-17T05:00:00Z","v":5925040,"vw":119.544561},{"c":133.4,"h":136.8,"l":129.58,"n":60602,"o":132.15,"t":"2026-02-18T05:00:00Z","v":4499427,"vw":134.062868},{"c":136.92,"h":139.55,"l":132.2835,"n":45238,"o":135.46,"t":"2026-02-19T05:00:00Z","v":3189366,"vw":136.189914},{"c":158.52,"h":159.1,"l":141.95,"n":97311,"o":145.09,"t":"2026-02-20T05:00:00Z","v":7059118,"vw":150.742211},{"c":174.48,"h":175,"l":163.29,"n":96999,"o":165.27,"t":"2026-02-23T05:00:00Z","v":6392648,"vw":168.586544},{"c":168.95,"h":172.5,"l":163.5,"n":58737,"o":164.75,"t":"2026-02-24T05:00:00Z","v":3753022,"vw":168.949348},{"c":172.63,"h":184.49,"l":172.1986,"n":79141,"o":180.77,"t":"2026-02-25T05:00:00Z","v":4943720,"vw":180.08569},{"c":174.2,"h":174.505,"l":159.3,"n":77040,"o":166.34,"t":"2026-02-26T05:00:00Z","v":5177835,"vw":166.584851},{"c":193.37,"h":194.6099,"l":182.17,"n":95127,"o":185.98,"t":"2026-02-27T05:00:00Z","v":6593136,"vw":189.974384},{"c":176.69,"h":180.51,"l":162.3701,"n":151052,"o":175.495,"t":"2026-03-02T05:00:00Z","v":9092995,"vw":172.52177},{"c":147.62,"h":153.5247,"l":134.4319,"n":170886,"o":145.35,"t":"2026-03-03T05:00:00Z","v":12835852,"vw":144.616378},{"c":149.94,"h":156.5,"l":146.05,"n":80070,"o":153.52,"t":"2026-03-04T05:00:00Z","v":5640532,"vw":151.665121},{"c":145.96,"h":150.7,"l":140.7,"n":74133,"o":148.02,"t":"2026-03-05T05:00:00Z","v":5497386,"vw":145.090006},{"c":152.59,"h":156.51,"l":146.8,"n":57476,"o":148.95,"t":"2026-03-06T05:00:00Z","v":4149222,"vw":153.199928},{"c":162.06,"h":163.37,"l":149.6552,"n":50647,"o":154.33,"t":"2026-03-09T04:00:00Z","v":3721429,"vw":156.561825},{"c":168.96,"h":174.26,"l":163.2,"n":53961,"o":172.79,"t":"2026-03-10T04:00:00Z","v":3794625,"vw":170.534573},{"c":159.34,"h":160,"l":153.16,"n":55555,"o":159.93,"t":"2026-03-11T04:00:00Z","v":3345180,"vw":156.62496},{"c":153.62,"h":162,"l":153.1601,"n":36963,"o":161.955,"t":"2026-03-12T04:00:00Z","v":2334131,"vw":156.94543},{"c":138.14,"h":152.67,"l":135.09,"n":82004,"o":151.99,"t":"2026-03-13T04:00:00Z","v":5901782,"vw":140.722577},{"c":140.83,"h":143.16,"l":135.95,"n":52673,"o":140.595,"t":"2026-03-16T04:00:00Z","v":3720070,"vw":140.258337},{"c":134.43,"h":142.27,"l":131.42,"n":42502,"o":139.95,"t":"2026-03-17T04:00:00Z","v":2689581,"vw":136.338914},{"c":123.51,"h":130.265,"l":123.11,"n":76900,"o":126.28,"t":"2026-03-18T04:00:00Z","v":5471460,"vw":126.201635},{"c":111.69,"h":111.9,"l":94.38,"n":154643,"o":98.34,"t":"2026-03-19T04:00:00Z","v":12553503,"vw":103.578673},{"c":98.15,"h":109.27,"l":97.25,"n":88584,"o":108.24,"t":"2026-03-20T04:00:00Z","v":6816380,"vw":102.081285},{"c":101.32,"h":106.82,"l":96.62,"n":126696,"o":97.55,"t":"2026-03-23T04:00:00Z","v":10225703,"vw":102.229552},{"c":102.94,"h":105.39,"l":97.29,"n":61594,"o":98.31,"t":"2026-03-24T04:00:00Z","v":5780680,"vw":102.266612},{"c":110.25,"h":114.25,"l":107.6,"n":49864,"o":112.86,"t":"2026-03-25T04:00:00Z","v":3938430,"vw":111.390334},{"c":95.27,"h":102.96,"l":93.765,"n":87059,"o":99.64,"t":"2026-03-26T04:00:00Z","v":8076050,"vw":97.948068},{"c":103.43,"h":108.09,"l":96.38,"n":59663,"o":97.25,"t":"2026-03-27T04:00:00Z","v":5775728,"vw":103.040121},{"c":103.83,"h":107.5,"l":102.22,"n":38596,"o":107.08,"t":"2026-03-30T04:00:00Z","v":3067524,"vw":105.002108},{"c":119.51,"h":119.6691,"l":111.18,"n":63353,"o":111.51,"t":"2026-03-31T04:00:00Z","v":5176875,"vw":116.194009},{"c":118.91,"h":121.88,"l":116.5707,"n":47095,"o":118.565,"t":"2026-04-01T04:00:00Z","v":4056151,"vw":119.408414},{"c":110.77,"h":112.22,"l":102.51,"n":58891,"o":102.91,"t":"2026-04-02T04:00:00Z","v":5271982,"vw":108.747339},{"c":111.81,"h":112.495,"l":108.84,"n":25892,"o":111.1,"t":"2026-04-06T04:00:00Z","v":2230034,"vw":110.744457},{"c":111.44,"h":112.18,"l":101.81,"n":46783,"o":109.17,"t":"2026-04-07T04:00:00Z","v":4608133,"vw":106.649636},{"c":116.31,"h":124.49,"l":112.93,"n":46686,"o":123.99,"t":"2026-04-08T04:00:00Z","v":4134495,"vw":119.234046},{"c":119.72,"h":123.21,"l":115.41,"n":33582,"o":116.92,"t":"2026-04-09T04:00:00Z","v":3210371,"vw":119.586975},{"c":122.21,"h":123.71,"l":120.16,"n":26529,"o":122.2,"t":"2026-04-10T04:00:00Z","v":2328669,"vw":121.942183},{"c":119.29,"h":120.55,"l":113.0269,"n":43215,"o":115.12,"t":"2026-04-13T04:00:00Z","v":3577229,"vw":116.726467},{"c":132.16,"h":132.35,"l":126.34,"n":42852,"o":126.58,"t":"2026-04-14T04:00:00Z","v":3471804,"vw":130.274144},{"c":131.75,"h":135.48,"l":129.69,"n":25895,"o":131.88,"t":"2026-04-15T04:00:00Z","v":2313081,"vw":132.515977},{"c":129.22,"h":133.0149,"l":127.2001,"n":24328,"o":131.95,"t":"2026-04-16T04:00:00Z","v":2036662,"vw":129.327806},{"c":138.07,"h":143.85,"l":137.38,"n":42326,"o":139.04,"t":"2026-04-17T04:00:00Z","v":3860931,"vw":140.763054},{"c":132.58,"h":134.895,"l":131.0815,"n":23348,"o":134.45,"t":"2026-04-20T04:00:00Z","v":1850572,"vw":133.121642},{"c":119.05,"h":130.01,"l":118.3701,"n":58098,"o":128,"t":"2026-04-21T04:00:00Z","v":3919571,"vw":123.14694},{"c":125.37,"h":127.67,"l":125.03,"n":25650,"o":126.35,"t":"2026-04-22T04:00:00Z","v":1826860,"vw":126.104366},{"c":118.4,"h":121.38,"l":115.24,"n":34944,"o":119.8,"t":"2026-04-23T04:00:00Z","v":2806139,"vw":119.242269},{"c":119.54,"h":121.67,"l":117.0101,"n":28949,"o":117.71,"t":"2026-04-24T04:00:00Z","v":2590580,"vw":119.844167},{"c":117.9,"h":118.68,"l":115.31,"n":35758,"o":118.06,"t":"2026-04-27T04:00:00Z","v":3162915,"vw":116.822334},{"c":110.61,"h":111.75,"l":107.73,"n":63930,"o":109.1,"t":"2026-04-28T04:00:00Z","v":4026370,"vw":109.755267},{"c":106.17,"h":107.38,"l":103.75,"n":45330,"o":106.285,"t":"2026-04-29T04:00:00Z","v":2965148,"vw":105.720665},{"c":112.09,"h":112.5268,"l":109.5,"n":40395,"o":112.01,"t":"2026-04-30T04:00:00Z","v":2896377,"vw":111.099789},{"c":117.5,"h":122.21,"l":115,"n":48005,"o":115.22,"t":"2026-05-01T04:00:00Z","v":3546350,"vw":119.017926},{"c":109.22,"h":114.92,"l":108.1,"n":53785,"o":110.87,"t":"2026-05-04T04:00:00Z","v":3721940,"vw":110.624913},{"c":109.17,"h":112.73,"l":109.01,"n":33261,"o":112.17,"t":"2026-05-05T04:00:00Z","v":2356108,"vw":110.776794},{"c":123.28,"h":124.24,"l":121.04,"n":48553,"o":121.51,"t":"2026-05-06T04:00:00Z","v":3200764,"vw":122.711599},{"c":128.53,"h":138.09,"l":126.95,"n":66081,"o":134.48,"t":"2026-05-07T04:00:00Z","v":5275593,"vw":132.565665},{"c":133.48,"h":136.75,"l":131.08,"n":41183,"o":134.71,"t":"2026-05-08T04:00:00Z","v":3824783,"vw":133.742661},{"c":152.22,"h":152.46,"l":145.6,"n":65395,"o":149.24,"t":"2026-05-11T04:00:00Z","v":4622576,"vw":150.068166},{"c":154.1,"h":154.42,"l":141.285,"n":45458,"o":146.6,"t":"2026-05-12T04:00:00Z","v":3979378,"vw":147.983008},{"c":157.28,"h":163.48,"l":153.58,"n":45507,"o":154.97,"t":"2026-05-13T04:00:00Z","v":3728021,"vw":158.789452},{"c":142.15,"h":148.74,"l":141.51,"n":44092,"o":148.62,"t":"2026-05-14T04:00:00Z","v":3832717,"vw":145.348909},{"c":117.1,"h":120.55,"l":115.11,"n":65831,"o":119.575,"t":"2026-05-15T04:00:00Z","v":6514811,"vw":117.637381},{"c":120.37,"h":123.09,"l":116.55,"n":37636,"o":121.4,"t":"2026-05-18T04:00:00Z","v":3954851,"vw":119.586957},{"c":109.66,"h":112.75,"l":106.87,"n":41579,"o":108.94,"t":"2026-05-19T04:00:00Z","v":3455348,"vw":109.944975},{"c":115.88,"h":117.8562,"l":111.16,"n":26561,"o":112.72,"t":"2026-05-20T04:00:00Z","v":2419187,"vw":115.155276},{"c":118.32,"h":119.39,"l":111,"n":29536,"o":112.06,"t":"2026-05-21T04:00:00Z","v":2752469,"vw":115.517625},{"c":114.81,"h":117.0984,"l":112.73,"n":24269,"o":116.28,"t":"2026-05-22T04:00:00Z","v":2420333,"vw":115.153775},{"c":119.04,"h":119.15,"l":115.33,"n":26709,"o":116.815,"t":"2026-05-26T04:00:00Z","v":2842917,"vw":116.826425},{"c":111.57,"h":112.93,"l":109.38,"n":35411,"o":109.38,"t":"2026-05-27T04:00:00Z","v":3527630,"vw":111.381414},{"c":114.47,"h":115.76,"l":107.08,"n":32072,"o":108.45,"t":"2026-05-28T04:00:00Z","v":3009921,"vw":111.830838},{"c":114.42,"h":117.75,"l":111.35,"n":26027,"o":115.16,"t":"2026-05-29T04:00:00Z","v":2772495,"vw":114.355193},{"c":112.22,"h":114.06,"l":109.2,"n":29926,"o":111.6,"t":"2026-06-01T04:00:00Z","v":3357237,"vw":111.878748},{"c":113.24,"h":116.7697,"l":112.06,"n":23587,"o":115.63,"t":"2026-06-02T04:00:00Z","v":2593076,"vw":114.531758},{"c":107.3,"h":110.33,"l":106.865,"n":30769,"o":109.905,"t":"2026-06-03T04:00:00Z","v":2856907,"vw":108.116665},{"c":109.85,"h":112.15,"l":107.2,"n":21434,"o":111.58,"t":"2026-06-04T04:00:00Z","v":2630952,"vw":109.610705},{"c":92.01,"h":100.66,"l":91.43,"n":72816,"o":100.09,"t":"2026-06-05T04:00:00Z","v":6344628,"vw":95.084995},{"c":92.18,"h":94.24,"l":91.11,"n":25844,"o":93.38,"t":"2026-06-08T04:00:00Z","v":2433792,"vw":92.940104},{"c":84.32,"h":94.66,"l":81.93,"n":55163,"o":92.78,"t":"2026-06-09T04:00:00Z","v":5653465,"vw":85.81447},{"c":80.54,"h":85.665,"l":80.3575,"n":34975,"o":82.1,"t":"2026-06-10T04:00:00Z","v":3329147,"vw":83.336766},{"c":89.39,"h":90.1,"l":79.4,"n":38409,"o":79.98,"t":"2026-06-11T04:00:00Z","v":4105153,"vw":84.171145},{"c":90.68,"h":92.1699,"l":86.6,"n":26349,"o":88.58,"t":"2026-06-12T04:00:00Z","v":2910105,"vw":89.742408},{"c":97.02,"h":100.09,"l":96.14,"n":27948,"o":99.54,"t":"2026-06-15T04:00:00Z","v":2821431,"vw":98.298049},{"c":96.84,"h":98.1697,"l":94.9301,"n":14485,"o":97.77,"t":"2026-06-16T04:00:00Z","v":1452741,"vw":96.791788},{"c":88.26,"h":100.85,"l":87.6,"n":33078,"o":97.275,"t":"2026-06-17T04:00:00Z","v":3399703,"vw":94.459006},{"c":84.95,"h":89.78,"l":83.13,"n":27690,"o":88.69,"t":"2026-06-18T04:00:00Z","v":2962849,"vw":86.202667},{"c":83.32,"h":87.31,"l":82.8,"n":16080,"o":86.645,"t":"2026-06-22T04:00:00Z","v":1609063,"vw":84.8},{"c":74.18,"h":76.33,"l":73.4801,"n":29190,"o":75.35,"t":"2026-06-23T04:00:00Z","v":2693101,"vw":75.117176},{"c":63.74,"h":69.33,"l":60.35,"n":54606,"o":66.86,"t":"2026-06-24T04:00:00Z","v":6250155,"vw":65.389248},{"c":65.12,"h":67.25,"l":63.09,"n":24640,"o":66.08,"t":"2026-06-25T04:00:00Z","v":2781387,"vw":65.57326},{"c":67.44,"h":68.86,"l":65.3301,"n":23738,"o":66.42,"t":"2026-06-26T04:00:00Z","v":2398133,"vw":67.607616},{"c":65.91,"h":66.54,"l":64.01,"n":19186,"o":66.18,"t":"2026-06-29T04:00:00Z","v":1857790,"vw":65.535011},{"c":68.01,"h":70.82,"l":67.17,"n":20769,"o":67.6,"t":"2026-06-30T04:00:00Z","v":2487964,"vw":69.057768},{"c":68.33,"h":72.3195,"l":67.336,"n":26266,"o":67.62,"t":"2026-07-01T04:00:00Z","v":3202340,"vw":70.410227},{"c":71.92,"h":74.82,"l":70.77,"n":27393,"o":72.11,"t":"2026-07-02T04:00:00Z","v":2986144,"vw":72.73003},{"c":74.68,"h":75.3,"l":73.36,"n":17805,"o":73.645,"t":"2026-07-06T04:00:00Z","v":1899469,"vw":74.138852},{"c":70.38,"h":74.209,"l":68.44,"n":19395,"o":72.76,"t":"2026-07-07T04:00:00Z","v":2286340,"vw":71.240971},{"c":65.97,"h":66.65,"l":63.21,"n":26192,"o":65.8,"t":"2026-07-08T04:00:00Z","v":2829571,"vw":64.971142},{"c":69.28,"h":70.88,"l":68.9613,"n":13891,"o":69.245,"t":"2026-07-09T04:00:00Z","v":1593943,"vw":69.936318},{"c":68.8,"h":69.58,"l":66.88,"n":10809,"o":68,"t":"2026-07-10T04:00:00Z","v":1255859,"vw":68.73671},{"c":64,"h":66.23,"l":63.09,"n":20978,"o":66.18,"t":"2026-07-13T04:00:00Z","v":2430416,"vw":64.3093},{"c":66.5,"h":68.45,"l":65.76,"n":15397,"o":67.4,"t":"2026-07-14T04:00:00Z","v":2000075,"vw":66.946956},{"c":64.02,"h":65.85,"l":61.5304,"n":20674,"o":65.39,"t":"2026-07-15T04:00:00Z","v":2141372,"vw":63.786351},{"c":59.54,"h":61.26,"l":58.68,"n":25232,"o":60.89,"t":"2026-07-16T04:00:00Z","v":2639477,"vw":59.758605},{"c":60.44,"h":60.56,"l":57.65,"n":15856,"o":57.86,"t":"2026-07-17T04:00:00Z","v":1693943,"vw":59.624479},{"c":61.02,"h":62.665,"l":60.9208,"n":12363,"o":61.53,"t":"2026-07-20T04:00:00Z","v":1404499,"vw":61.838949},{"c":66.09,"h":67.16,"l":65.0749,"n":16134,"o":65.58,"t":"2026-07-21T04:00:00Z","v":1912391,"vw":66.314448},{"c":68.2,"h":71.1185,"l":67.875,"n":19769,"o":67.92,"t":"2026-07-22T04:00:00Z","v":2303577,"vw":69.376059},{"c":63.36,"h":64.41,"l":62.73,"n":19398,"o":63.5,"t":"2026-07-23T04:00:00Z","v":2259918,"vw":63.541466},{"c":64.73,"h":66.51,"l":64,"n":12942,"o":64.13,"t":"2026-07-24T04:00:00Z","v":1560520,"vw":65.309664},{"c":65.47,"h":66.535,"l":64.65,"n":13922,"o":65.78,"t":"2026-07-27T04:00:00Z","v":1576686,"vw":65.5813},{"c":62.36,"h":63.16,"l":61.2,"n":19389,"o":62.15,"t":"2026-07-28T04:00:00Z","v":2154498,"vw":62.344382},{"c":62.66,"h":67.03,"l":61.38,"n":20010,"o":62.51,"t":"2026-07-29T04:00:00Z","v":2405269,"vw":64.101582},{"c":66.89,"h":66.97,"l":63.71,"n":13841,"o":64.07,"t":"2026-07-30T04:00:00Z","v":1686673,"vw":65.511282},{"c":63.93,"h":64.09,"l":61.9,"n":19647,"o":63.03,"t":"2026-07-31T04:00:00Z","v":2247104,"vw":62.992323},{"c":64.19,"h":64.55,"l":60.86,"n":17245,"o":61.17,"t":"2026-08-03T04:00:00Z","v":1869388,"vw":62.847514},{"c":67.53,"h":68.66,"l":67,"n":20218,"o":67.93,"t":"2026-08-04T04:00:00Z","v":2100341,"vw":67.894694},{"c":73.14,"h":74.9,"l":72.5,"n":31488,"o":73.34,"t":"2026-08-05T04:00:00Z","v":3158274,"vw":73.545648},{"c":72.53,"h":72.678,"l":70.48,"n":16872,"o":71.68,"t":"2026-08-06T04:00:00Z","v":1635438,"vw":71.772252},{"c":76.86,"h":78.65,"l":75.52,"n":32004,"o":78.24,"t":"2026-08-07T04:00:00Z","v":2893873,"vw":76.849124},{"c":81.88,"h":82.675,"l":76.8101,"n":29576,"o":77.56,"t":"2026-08-10T04:00:00Z","v":2591951,"vw":80.246745},{"c":79.45,"h":80.69,"l":78.39,"n":24047,"o":79.86,"t":"2026-08-11T04:00:00Z","v":2043081,"vw":79.645753},{"c":81,"h":83.285,"l":80.3,"n":22837,"o":82.16,"t":"2026-08-12T04:00:00Z","v":2022402,"vw":81.710647},{"c":78.42,"h":80.42,"l":78.1001,"n":17665,"o":80.33,"t":"2026-08-13T04:00:00Z","v":1605823,"vw":79.209382},{"c":79.3,"h":81.75,"l":79.2001,"n":16015,"o":80.3,"t":"2026-08-14T04:00:00Z","v":1583684,"vw":80.242245},{"c":82.21,"h":83.83,"l":80.53,"n":17514,"o":80.7,"t":"2026-08-17T04:00:00Z","v":1983345,"vw":82.606734},{"c":76.21,"h":80.5831,"l":75.71,"n":22402,"o":79.53,"t":"2026-08-18T04:00:00Z","v":2256505,"vw":77.619036},{"c":83.13,"h":83.22,"l":79.18,"n":29248,"o":80.07,"t":"2026-08-19T04:00:00Z","v":3536193,"vw":81.242959},{"c":87.65,"h":89.4187,"l":83.95,"n":31907,"o":83.95,"t":"2026-08-20T04:00:00Z","v":3796894,"vw":87.123752},{"c":90.57,"h":92.06,"l":89.28,"n":25930,"o":91.01,"t":"2026-08-21T04:00:00Z","v":2826639,"vw":90.859118},{"c":88.98,"h":91.41,"l":87.551,"n":20550,"o":90.79,"t":"2026-08-24T04:00:00Z","v":2303581,"vw":89.094056},{"c":89.3,"h":90.11,"l":85.27,"n":17364,"o":85.42,"t":"2026-08-25T04:00:00Z","v":1765405,"vw":87.631718},{"c":87.13,"h":88.31,"l":85.61,"n":14544,"o":87.26,"t":"2026-08-26T04:00:00Z","v":1623431,"vw":87.021605},{"c":90.52,"h":91.24,"l":85.75,"n":20664,"o":87.5,"t":"2026-08-27T04:00:00Z","v":2218465,"vw":89.158499},{"c":82.67,"h":95.18,"l":81.85,"n":57628,"o":94.02,"t":"2026-08-28T04:00:00Z","v":6812273,"vw":88.003366},{"c":82.92,"h":83.71,"l":81.57,"n":15765,"o":83.61,"t":"2026-08-31T04:00:00Z","v":1770895,"vw":82.456162},{"c":76.66,"h":79.76,"l":76.47,"n":28085,"o":78,"t":"2026-09-01T04:00:00Z","v":3293357,"vw":78.115963},{"c":79.63,"h":80.18,"l":78.37,"n":19177,"o":78.78,"t":"2026-09-02T04:00:00Z","v":2452059,"vw":79.246939},{"c":83.67,"h":84.73,"l":81.12,"n":20558,"o":82.29,"t":"2026-09-03T04:00:00Z","v":2448149,"vw":83.16808},{"c":81.7,"h":82.09,"l":79.75,"n":18781,"o":79.75,"t":"2026-09-04T04:00:00Z","v":2474493,"vw":81.131611},{"c":80.6,"h":82.65,"l":80.06,"n":14260,"o":81.78,"t":"2026-09-08T04:00:00Z","v":1782284,"vw":81.490286},{"c":84.22,"h":86.98,"l":82.71,"n":27172,"o":85.5,"t":"2026-09-09T04:00:00Z","v":4056287,"vw":85.100263},{"c":75.12,"h":78.4151,"l":74.79,"n":37655,"o":77.52,"t":"2026-09-10T04:00:00Z","v":4917804,"vw":76.512011},{"c":76.79,"h":78.89,"l":76.1,"n":19534,"o":78.28,"t":"2026-09-11T04:00:00Z","v":3307397,"vw":77.347127},{"c":73.44,"h":75.511,"l":72.76,"n":21217,"o":73.29,"t":"2026-09-14T04:00:00Z","v":2773226,"vw":74.066043},{"c":75.12,"h":75.71,"l":73.66,"n":14741,"o":75.02,"t":"2026-09-15T04:00:00Z","v":2039972,"vw":74.802383},{"c":73.77,"h":77.95,"l":71.7,"n":36218,"o":77.35,"t":"2026-09-16T04:00:00Z","v":4984844,"vw":75.040263},{"c":78.91,"h":80.94,"l":78.71,"n":19036,"o":79.11,"t":"2026-09-17T04:00:00Z","v":2448308,"vw":79.78658},{"c":81.48,"h":82.68,"l":80.61,"n":17766,"o":81.97,"t":"2026-09-18T04:00:00Z","v":2196502,"vw":81.621525},{"c":80.73,"h":82.01,"l":79.89,"n":14625,"o":82.01,"t":"2026-09-21T04:00:00Z","v":1754823,"vw":80.901055},{"c":83.72,"h":84.43,"l":79.18,"n":21520,"o":79.79,"t":"2026-09-22T04:00:00Z","v":2891037,"vw":81.664533},{"c":76.65,"h":79,"l":76.26,"n":27884,"o":78.92,"t":"2026-09-23T04:00:00Z","v":3604126,"vw":77.119818},{"c":75.09,"h":75.68,"l":73.4,"n":24501,"o":74.32,"t":"2026-09-24T04:00:00Z","v":3308491,"vw":74.587139},{"c":76.45,"h":77.4,"l":74.2,"n":19199,"o":75.56,"t":"2026-09-25T04:00:00Z","v":2635472,"vw":76.081897},{"c":68.11,"h":70.32,"l":67.8201,"n":36070,"o":68.97,"t":"2026-09-28T04:00:00Z","v":4824151,"vw":68.855764},{"c":69.42,"h":69.43,"l":67.72,"n":17191,"o":68.19,"t":"2026-09-29T04:00:00Z","v":2522092,"vw":68.534228},{"c":66.9,"h":68.69,"l":66.22,"n":25658,"o":68.43,"t":"2026-09-30T04:00:00Z","v":3807610,"vw":67.016308},{"c":68.27,"h":69.04,"l":66.9,"n":16640,"o":68.4,"t":"2026-10-01T04:00:00Z","v":2225022,"vw":67.884989},{"c":67.42,"h":69.84,"l":65.35,"n":29520,"o":69.32,"t":"2026-10-02T04:00:00Z","v":3555993,"vw":67.351377},{"c":68.45,"h":69.62,"l":67.89,"n":13305,"o":69.605,"t":"2026-10-05T04:00:00Z","v":1585777,"vw":68.596076},{"c":69.3,"h":70.26,"l":67.76,"n":16431,"o":68.86,"t":"2026-10-06T04:00:00Z","v":2173996,"vw":68.983492},{"c":65.14,"h":66.47,"l":64.5472,"n":24941,"o":65.3,"t":"2026-10-07T04:00:00Z","v":3680675,"vw":65.409822},{"c":64.14,"h":64.57,"l":62.68,"n":21991,"o":63.87,"t":"2026-10-08T04:00:00Z","v":3124533,"vw":63.790936},{"c":67.42,"h":68.5,"l":67.35,"n":16069,"o":67.61,"t":"2026-10-09T04:00:00Z","v":2162754,"vw":67.813431},{"c":66.32,"h":67.28,"l":66.17,"n":9583,"o":67.25,"t":"2026-10-12T04:00:00Z","v":1304065,"vw":66.725539},{"c":64.12,"h":66.24,"l":63.42,"n":15759,"o":66.08,"t":"2026-10-13T04:00:00Z","v":2470067,"vw":64.593505},{"c":56.2,"h":59.715,"l":55.7734,"n":37572,"o":58.84,"t":"2026-10-14T04:00:00Z","v":4353268,"vw":57.163393},{"c":60.02,"h":60.049,"l":57.94,"n":17247,"o":58.49,"t":"2026-10-15T04:00:00Z","v":2723787,"vw":59.016022},{"c":59.06,"h":60.95,"l":58.73,"n":16268,"o":59.91,"t":"2026-10-16T04:00:00Z","v":2113644,"vw":59.739344},{"c":59.15,"h":60.06,"l":59.1,"n":10241,"o":59.98,"t":"2026-10-19T04:00:00Z","v":1289010,"vw":59.442904},{"c":60.54,"h":62.325,"l":59.2,"n":16985,"o":59.61,"t":"2026-10-20T04:00:00Z","v":2328977,"vw":60.860499},{"c":60.18,"h":60.51,"l":59.61,"n":8122,"o":60.28,"t":"2026-10-21T04:00:00Z","v":1162018,"vw":60.09169}],"volatilityBars":[{"c":63.2354,"h":64.42,"l":62.37,"n":773,"o":63.11,"t":"2026-10-14T08:00:00Z","v":121906,"vw":63.223643},{"c":63.0946,"h":63.11,"l":63.0946,"n":30,"o":63.11,"t":"2026-10-14T08:15:00Z","v":9425,"vw":63.108615},{"c":62.75,"h":63.04,"l":62.75,"n":28,"o":63.04,"t":"2026-10-14T08:30:00Z","v":1396,"vw":62.900645},{"c":62.58,"h":62.64,"l":62.55,"n":43,"o":62.61,"t":"2026-10-14T08:45:00Z","v":22655,"vw":62.578549},{"c":62.67,"h":62.73,"l":62.55,"n":22,"o":62.66,"t":"2026-10-14T09:00:00Z","v":4446,"vw":62.613779},{"c":62.47,"h":62.72,"l":62.47,"n":37,"o":62.72,"t":"2026-10-14T09:15:00Z","v":2562,"vw":62.514203},{"c":62.59,"h":62.59,"l":62.45,"n":29,"o":62.5274,"t":"2026-10-14T09:30:00Z","v":7768,"vw":62.559575},{"c":62.65,"h":62.65,"l":62.65,"n":2,"o":62.65,"t":"2026-10-14T09:45:00Z","v":171,"vw":62.65},{"c":62.5526,"h":62.58,"l":62.52,"n":17,"o":62.58,"t":"2026-10-14T10:00:00Z","v":1126,"vw":62.532137},{"c":62.55,"h":62.8,"l":62.55,"n":32,"o":62.71,"t":"2026-10-14T10:15:00Z","v":8265,"vw":62.696489},{"c":62.66,"h":62.75,"l":62.57,"n":42,"o":62.62,"t":"2026-10-14T10:30:00Z","v":10456,"vw":62.671787},{"c":62.5816,"h":62.76,"l":62.5,"n":48,"o":62.76,"t":"2026-10-14T10:45:00Z","v":3681,"vw":62.650192},{"c":62.62,"h":62.64,"l":62.26,"n":237,"o":62.459,"t":"2026-10-14T11:00:00Z","v":18657,"vw":62.438845},{"c":62.5607,"h":62.9,"l":62.54,"n":98,"o":62.55,"t":"2026-10-14T11:15:00Z","v":10974,"vw":62.663793},{"c":62.4817,"h":62.5,"l":62.43,"n":32,"o":62.4914,"t":"2026-10-14T11:30:00Z","v":1182,"vw":62.47609},{"c":62.43,"h":62.5,"l":62.34,"n":92,"o":62.49,"t":"2026-10-14T11:45:00Z","v":6371,"vw":62.427029},{"c":62.95,"h":62.97,"l":62.5112,"n":93,"o":62.5112,"t":"2026-10-14T12:00:00Z","v":17867,"vw":62.753827},{"c":63.04,"h":63.11,"l":62.7341,"n":133,"o":63.11,"t":"2026-10-14T12:15:00Z","v":11970,"vw":62.949915},{"c":60.93,"h":62.88,"l":60.4,"n":2306,"o":62.88,"t":"2026-10-14T12:30:00Z","v":161427,"vw":61.37614},{"c":60.2,"h":61.18,"l":60.1,"n":739,"o":60.74,"t":"2026-10-14T12:45:00Z","v":73859,"vw":60.786333},{"c":58.7997,"h":60.17,"l":58.67,"n":1688,"o":60.13,"t":"2026-10-14T13:00:00Z","v":183978,"vw":59.119927},{"c":58.84,"h":58.92,"l":58.3226,"n":839,"o":58.8707,"t":"2026-10-14T13:15:00Z","v":68515,"vw":58.62617},{"c":59.15,"h":59.715,"l":58.83,"n":2777,"o":58.85,"t":"2026-10-14T13:30:00Z","v":370812,"vw":59.301374},{"c":57.88,"h":59.1737,"l":57.86,"n":3347,"o":59.16,"t":"2026-10-14T13:45:00Z","v":354804,"vw":58.419727},{"c":57.72,"h":58.03,"l":57.5,"n":2499,"o":57.85,"t":"2026-10-14T14:00:00Z","v":237754,"vw":57.751934},{"c":57.72,"h":57.8,"l":57.33,"n":1769,"o":57.695,"t":"2026-10-14T14:15:00Z","v":182447,"vw":57.547013},{"c":57.9824,"h":58.1,"l":57.55,"n":1382,"o":57.74,"t":"2026-10-14T14:30:00Z","v":181827,"vw":57.844464},{"c":57.55,"h":58.02,"l":57.28,"n":1027,"o":57.95,"t":"2026-10-14T14:45:00Z","v":98377,"vw":57.534978},{"c":57.25,"h":57.595,"l":57.1,"n":1052,"o":57.595,"t":"2026-10-14T15:00:00Z","v":113369,"vw":57.303743},{"c":57.42,"h":57.52,"l":57.14,"n":728,"o":57.26,"t":"2026-10-14T15:15:00Z","v":71548,"vw":57.340813},{"c":56.78,"h":57.415,"l":56.5,"n":1665,"o":57.415,"t":"2026-10-14T15:30:00Z","v":173375,"vw":56.90513},{"c":56.5213,"h":56.91,"l":56.4841,"n":904,"o":56.76,"t":"2026-10-14T15:45:00Z","v":173350,"vw":56.614994},{"c":56.26,"h":56.5168,"l":56.025,"n":1314,"o":56.51,"t":"2026-10-14T16:00:00Z","v":164071,"vw":56.281658},{"c":56.3099,"h":56.42,"l":56.14,"n":630,"o":56.29,"t":"2026-10-14T16:15:00Z","v":69126,"vw":56.302843},{"c":56.465,"h":56.4885,"l":56.075,"n":718,"o":56.27,"t":"2026-10-14T16:30:00Z","v":81529,"vw":56.326631},{"c":56.27,"h":56.48,"l":56.08,"n":685,"o":56.46,"t":"2026-10-14T16:45:00Z","v":98732,"vw":56.231973},{"c":56.005,"h":56.36,"l":56,"n":870,"o":56.26,"t":"2026-10-14T17:00:00Z","v":94489,"vw":56.110796},{"c":56.484,"h":56.5487,"l":55.93,"n":900,"o":56.0399,"t":"2026-10-14T17:15:00Z","v":119438,"vw":56.308504},{"c":56.27,"h":56.6256,"l":56.18,"n":646,"o":56.47,"t":"2026-10-14T17:30:00Z","v":113716,"vw":56.463955},{"c":56.15,"h":56.315,"l":55.99,"n":582,"o":56.26,"t":"2026-10-14T17:45:00Z","v":93092,"vw":56.16416},{"c":56.27,"h":56.3205,"l":55.9,"n":497,"o":56.12,"t":"2026-10-14T18:00:00Z","v":80765,"vw":56.084481},{"c":56.34,"h":56.39,"l":56.175,"n":392,"o":56.3,"t":"2026-10-14T18:15:00Z","v":37808,"vw":56.297657},{"c":56.2386,"h":56.32,"l":56.1433,"n":419,"o":56.32,"t":"2026-10-14T18:30:00Z","v":65324,"vw":56.208227},{"c":56.21,"h":56.315,"l":56.1,"n":351,"o":56.1772,"t":"2026-10-14T18:45:00Z","v":35862,"vw":56.209531},{"c":56.0794,"h":56.19,"l":55.7734,"n":748,"o":56.18,"t":"2026-10-14T19:00:00Z","v":80094,"vw":55.948559},{"c":56.31,"h":56.57,"l":56.03,"n":724,"o":56.045,"t":"2026-10-14T19:15:00Z","v":116747,"vw":56.367254},{"c":56.1384,"h":56.42,"l":56.01,"n":731,"o":56.3,"t":"2026-10-14T19:30:00Z","v":124596,"vw":56.186194},{"c":56.2,"h":56.28,"l":56,"n":1322,"o":56.14,"t":"2026-10-14T19:45:00Z","v":180549,"vw":56.154392},{"c":56.23,"h":56.2384,"l":56.1015,"n":97,"o":56.2,"t":"2026-10-14T20:00:00Z","v":16378,"vw":56.197428},{"c":56.12,"h":56.1354,"l":56.08,"n":67,"o":56.1,"t":"2026-10-14T20:15:00Z","v":4618,"vw":56.108374},{"c":55.96,"h":56.0999,"l":55.96,"n":87,"o":56.0999,"t":"2026-10-14T20:30:00Z","v":4985,"vw":56.047346},{"c":56.24,"h":56.24,"l":55.97,"n":60,"o":55.98,"t":"2026-10-14T20:45:00Z","v":6474,"vw":56.046024},{"c":56.19,"h":56.28,"l":56,"n":42,"o":56.22,"t":"2026-10-14T21:00:00Z","v":4307,"vw":56.193385},{"c":56.2,"h":56.2,"l":56.1731,"n":22,"o":56.1731,"t":"2026-10-14T21:15:00Z","v":1884,"vw":56.183584},{"c":56.24,"h":56.2999,"l":56.2,"n":18,"o":56.2001,"t":"2026-10-14T21:30:00Z","v":2621,"vw":56.283956},{"c":56.25,"h":56.28,"l":56.2,"n":18,"o":56.25,"t":"2026-10-14T21:45:00Z","v":3003,"vw":56.247673},{"c":56.31,"h":56.31,"l":56,"n":113,"o":56.21,"t":"2026-10-14T22:00:00Z","v":5701,"vw":56.183415},{"c":56.32,"h":56.32,"l":56.09,"n":31,"o":56.23,"t":"2026-10-14T22:15:00Z","v":5086,"vw":56.209467},{"c":56.34,"h":56.42,"l":56.2,"n":69,"o":56.37,"t":"2026-10-14T22:30:00Z","v":5702,"vw":56.279322},{"c":56.157,"h":56.45,"l":56.157,"n":56,"o":56.35,"t":"2026-10-14T22:45:00Z","v":4257,"vw":56.34746},{"c":56.03,"h":56.2,"l":56,"n":56,"o":56.2,"t":"2026-10-14T23:00:00Z","v":3926,"vw":56.032761},{"c":56.16,"h":56.24,"l":56.1,"n":40,"o":56.1,"t":"2026-10-14T23:15:00Z","v":5454,"vw":56.171716},{"c":56.16,"h":56.23,"l":56.06,"n":27,"o":56.23,"t":"2026-10-14T23:30:00Z","v":1624,"vw":56.135099},{"c":56.35,"h":56.6,"l":56.1251,"n":28,"o":56.2,"t":"2026-10-14T23:45:00Z","v":2915,"vw":56.272105},{"c":58.22,"h":58.22,"l":56.45,"n":703,"o":57.05,"t":"2026-10-15T08:00:00Z","v":81839,"vw":57.395608},{"c":58.31,"h":58.3779,"l":58.08,"n":61,"o":58.1,"t":"2026-10-15T08:15:00Z","v":4189,"vw":58.239477},{"c":58.0798,"h":58.32,"l":58.0568,"n":20,"o":58.32,"t":"2026-10-15T08:30:00Z","v":2933,"vw":58.112366},{"c":58.02,"h":58.1,"l":57.96,"n":37,"o":58.04,"t":"2026-10-15T08:45:00Z","v":7279,"vw":58.061202},{"c":58.32,"h":58.32,"l":58.08,"n":12,"o":58.08,"t":"2026-10-15T09:00:00Z","v":1697,"vw":58.22502},{"c":58.39,"h":58.39,"l":58.3201,"n":35,"o":58.34,"t":"2026-10-15T09:15:00Z","v":3483,"vw":58.356962},{"c":58.51,"h":58.5791,"l":58.45,"n":155,"o":58.45,"t":"2026-10-15T09:30:00Z","v":38422,"vw":58.534701},{"c":58.5921,"h":58.62,"l":58.3874,"n":43,"o":58.5026,"t":"2026-10-15T09:45:00Z","v":5482,"vw":58.538563},{"c":58.33,"h":58.6,"l":58.33,"n":26,"o":58.6,"t":"2026-10-15T10:00:00Z","v":2052,"vw":58.459631},{"c":58.29,"h":58.3,"l":58.218,"n":23,"o":58.27,"t":"2026-10-15T10:15:00Z","v":2158,"vw":58.271},{"c":58.28,"h":58.32,"l":58.2,"n":19,"o":58.2,"t":"2026-10-15T10:30:00Z","v":3890,"vw":58.296876},{"c":58.34,"h":58.4101,"l":58.24,"n":34,"o":58.24,"t":"2026-10-15T10:45:00Z","v":4688,"vw":58.357225},{"c":58.38,"h":58.4691,"l":58.28,"n":230,"o":58.28,"t":"2026-10-15T11:00:00Z","v":31329,"vw":58.353814},{"c":58.4611,"h":58.498,"l":58.261,"n":129,"o":58.3623,"t":"2026-10-15T11:15:00Z","v":20324,"vw":58.354618},{"c":58.38,"h":58.6338,"l":58.32,"n":172,"o":58.4461,"t":"2026-10-15T11:30:00Z","v":24571,"vw":58.467},{"c":58.11,"h":58.484,"l":58.11,"n":95,"o":58.4,"t":"2026-10-15T11:45:00Z","v":12246,"vw":58.344341},{"c":58.44,"h":58.45,"l":58.0607,"n":172,"o":58.0607,"t":"2026-10-15T12:00:00Z","v":22934,"vw":58.34108},{"c":58.5047,"h":58.531,"l":58.32,"n":108,"o":58.44,"t":"2026-10-15T12:15:00Z","v":16031,"vw":58.40255},{"c":58.18,"h":58.69,"l":57.62,"n":355,"o":58.5,"t":"2026-10-15T12:30:00Z","v":89594,"vw":58.241424},{"c":58.15,"h":58.24,"l":57.94,"n":197,"o":58.1,"t":"2026-10-15T12:45:00Z","v":32965,"vw":58.049893},{"c":58.5,"h":58.65,"l":58.12,"n":208,"o":58.28,"t":"2026-10-15T13:00:00Z","v":74084,"vw":58.224529},{"c":58.53,"h":59.0048,"l":58.4,"n":245,"o":58.6,"t":"2026-10-15T13:15:00Z","v":20863,"vw":58.788263},{"c":58.4625,"h":58.84,"l":58.23,"n":1245,"o":58.49,"t":"2026-10-15T13:30:00Z","v":200134,"vw":58.499835},{"c":58.1,"h":58.61,"l":58.05,"n":810,"o":58.44,"t":"2026-10-15T13:45:00Z","v":167539,"vw":58.337976},{"c":58.1,"h":58.33,"l":58.01,"n":766,"o":58.07,"t":"2026-10-15T14:00:00Z","v":113580,"vw":58.151329},{"c":58.755,"h":59,"l":57.94,"n":786,"o":58.1099,"t":"2026-10-15T14:15:00Z","v":82009,"vw":58.37723},{"c":59.01,"h":59.35,"l":58.67,"n":998,"o":58.7781,"t":"2026-10-15T14:30:00Z","v":230255,"vw":59.069354},{"c":59.21,"h":59.39,"l":58.95,"n":597,"o":59,"t":"2026-10-15T14:45:00Z","v":174964,"vw":59.20074},{"c":59.23,"h":59.3559,"l":58.99,"n":484,"o":59.195,"t":"2026-10-15T15:00:00Z","v":111069,"vw":59.228751},{"c":59.27,"h":59.45,"l":59.22,"n":625,"o":59.3,"t":"2026-10-15T15:15:00Z","v":75194,"vw":59.326046},{"c":59.09,"h":59.2836,"l":59.0541,"n":365,"o":59.25,"t":"2026-10-15T15:30:00Z","v":47841,"vw":59.158478},{"c":59.04,"h":59.115,"l":58.945,"n":344,"o":59.07,"t":"2026-10-15T15:45:00Z","v":80497,"vw":58.988929},{"c":58.809,"h":59.11,"l":58.8,"n":259,"o":59.06,"t":"2026-10-15T16:00:00Z","v":41291,"vw":58.928969},{"c":58.97,"h":59,"l":58.78,"n":232,"o":58.88,"t":"2026-10-15T16:15:00Z","v":31646,"vw":58.904166},{"c":58.81,"h":58.971,"l":58.77,"n":338,"o":58.93,"t":"2026-10-15T16:30:00Z","v":93171,"vw":58.887862},{"c":58.87,"h":58.9093,"l":58.8,"n":151,"o":58.8802,"t":"2026-10-15T16:45:00Z","v":16292,"vw":58.86671},{"c":58.86,"h":58.89,"l":58.7077,"n":161,"o":58.82,"t":"2026-10-15T17:00:00Z","v":15558,"vw":58.8185},{"c":58.9001,"h":59.17,"l":58.83,"n":392,"o":58.89,"t":"2026-10-15T17:15:00Z","v":97433,"vw":59.056707},{"c":59.08,"h":59.12,"l":58.89,"n":145,"o":58.89,"t":"2026-10-15T17:30:00Z","v":20326,"vw":59.075089},{"c":59.15,"h":59.15,"l":59.03,"n":117,"o":59.05,"t":"2026-10-15T17:45:00Z","v":16300,"vw":59.106672},{"c":59.1,"h":59.32,"l":59.1,"n":325,"o":59.15,"t":"2026-10-15T18:00:00Z","v":75423,"vw":59.179981},{"c":59.19,"h":59.19,"l":59,"n":217,"o":59.1,"t":"2026-10-15T18:15:00Z","v":35153,"vw":59.078872},{"c":59.16,"h":59.1701,"l":59.08,"n":161,"o":59.17,"t":"2026-10-15T18:30:00Z","v":18766,"vw":59.146832},{"c":59.2426,"h":59.25,"l":59.16,"n":160,"o":59.16,"t":"2026-10-15T18:45:00Z","v":14031,"vw":59.202277},{"c":59.4303,"h":59.45,"l":59.245,"n":510,"o":59.245,"t":"2026-10-15T19:00:00Z","v":70586,"vw":59.366975},{"c":59.28,"h":59.52,"l":59.27,"n":498,"o":59.44,"t":"2026-10-15T19:15:00Z","v":54241,"vw":59.41292},{"c":59.92,"h":59.92,"l":59.21,"n":937,"o":59.26,"t":"2026-10-15T19:30:00Z","v":110247,"vw":59.498238},{"c":60.02,"h":60.049,"l":59.9,"n":1561,"o":59.915,"t":"2026-10-15T19:45:00Z","v":153014,"vw":59.97711},{"c":59.9105,"h":60.0836,"l":59.87,"n":77,"o":60.02,"t":"2026-10-15T20:00:00Z","v":38596,"vw":60.013826},{"c":59.8394,"h":59.97,"l":59.83,"n":16,"o":59.97,"t":"2026-10-15T20:15:00Z","v":1072,"vw":59.869686},{"c":59.71,"h":59.84,"l":59.1501,"n":12,"o":59.79,"t":"2026-10-15T20:30:00Z","v":1466,"vw":59.735594},{"c":59.84,"h":59.85,"l":59.4,"n":16,"o":59.4079,"t":"2026-10-15T20:45:00Z","v":2325,"vw":59.580799},{"c":59.5,"h":59.72,"l":59.3001,"n":32,"o":59.3001,"t":"2026-10-15T21:00:00Z","v":1957,"vw":59.485197},{"c":59.57,"h":59.57,"l":59.3492,"n":5,"o":59.56,"t":"2026-10-15T21:15:00Z","v":1292,"vw":59.39592},{"c":59.7944,"h":59.7944,"l":59.7944,"n":2,"o":59.7944,"t":"2026-10-15T21:45:00Z","v":325,"vw":59.7944},{"c":59.84,"h":59.9,"l":59.79,"n":35,"o":59.79,"t":"2026-10-15T22:00:00Z","v":5035,"vw":59.878517},{"c":59.7,"h":59.77,"l":59.7,"n":6,"o":59.77,"t":"2026-10-15T22:15:00Z","v":670,"vw":59.717761},{"c":59.64,"h":59.74,"l":59.64,"n":6,"o":59.74,"t":"2026-10-15T22:30:00Z","v":1169,"vw":59.673214},{"c":59.55,"h":59.58,"l":59.55,"n":17,"o":59.58,"t":"2026-10-15T22:45:00Z","v":2129,"vw":59.572743},{"c":59.52,"h":59.52,"l":59.44,"n":21,"o":59.49,"t":"2026-10-15T23:00:00Z","v":2099,"vw":59.47809},{"c":59.35,"h":59.46,"l":59.3,"n":19,"o":59.46,"t":"2026-10-15T23:15:00Z","v":1314,"vw":59.385651},{"c":59.26,"h":59.29,"l":59.26,"n":9,"o":59.29,"t":"2026-10-15T23:30:00Z","v":951,"vw":59.275527},{"c":59.28,"h":59.28,"l":59.2,"n":17,"o":59.2,"t":"2026-10-15T23:45:00Z","v":2208,"vw":59.254578},{"c":60.41,"h":60.91,"l":60.32,"n":317,"o":60.68,"t":"2026-10-16T08:00:00Z","v":19861,"vw":60.533275},{"c":60.62,"h":60.67,"l":60.42,"n":20,"o":60.42,"t":"2026-10-16T08:15:00Z","v":2106,"vw":60.620086},{"c":60.62,"h":60.62,"l":60.5,"n":4,"o":60.6152,"t":"2026-10-16T08:30:00Z","v":803,"vw":60.5444},{"c":61,"h":61,"l":60.63,"n":44,"o":60.63,"t":"2026-10-16T08:45:00Z","v":3059,"vw":60.880234},{"c":60.96,"h":60.96,"l":60.83,"n":8,"o":60.83,"t":"2026-10-16T09:00:00Z","v":1338,"vw":60.949229},{"c":60.69,"h":60.91,"l":60.69,"n":29,"o":60.88,"t":"2026-10-16T09:15:00Z","v":4485,"vw":60.803758},{"c":60.48,"h":60.6498,"l":60.48,"n":21,"o":60.6498,"t":"2026-10-16T09:30:00Z","v":1871,"vw":60.557369},{"c":60.48,"h":60.7,"l":60.48,"n":38,"o":60.53,"t":"2026-10-16T09:45:00Z","v":5941,"vw":60.638837},{"c":60.6368,"h":60.6368,"l":60.43,"n":38,"o":60.44,"t":"2026-10-16T10:00:00Z","v":4278,"vw":60.494003},{"c":60.62,"h":60.62,"l":60.62,"n":6,"o":60.62,"t":"2026-10-16T10:15:00Z","v":253,"vw":60.62},{"c":60.6,"h":60.6,"l":60.6,"n":3,"o":60.6,"t":"2026-10-16T10:30:00Z","v":202,"vw":60.6},{"c":60.44,"h":60.6,"l":60.44,"n":30,"o":60.57,"t":"2026-10-16T10:45:00Z","v":2286,"vw":60.546433},{"c":60.8,"h":60.8,"l":60.49,"n":166,"o":60.49,"t":"2026-10-16T11:00:00Z","v":15649,"vw":60.613036},{"c":60.8578,"h":60.9,"l":60.84,"n":23,"o":60.84,"t":"2026-10-16T11:15:00Z","v":2506,"vw":60.86359},{"c":60.62,"h":60.8305,"l":60.58,"n":51,"o":60.8305,"t":"2026-10-16T11:30:00Z","v":5823,"vw":60.702968},{"c":60.5899,"h":60.65,"l":60.5372,"n":22,"o":60.65,"t":"2026-10-16T11:45:00Z","v":2119,"vw":60.585493},{"c":60.59,"h":60.66,"l":60.4988,"n":47,"o":60.4988,"t":"2026-10-16T12:00:00Z","v":3301,"vw":60.614012},{"c":60.81,"h":60.9177,"l":60.52,"n":89,"o":60.52,"t":"2026-10-16T12:15:00Z","v":5664,"vw":60.737138},{"c":60.71,"h":61,"l":60.69,"n":160,"o":60.79,"t":"2026-10-16T12:30:00Z","v":18807,"vw":60.838528},{"c":60.35,"h":60.77,"l":60.25,"n":166,"o":60.622,"t":"2026-10-16T12:45:00Z","v":22039,"vw":60.37274},{"c":60.04,"h":60.53,"l":60,"n":347,"o":60.52,"t":"2026-10-16T13:00:00Z","v":45227,"vw":60.084944},{"c":59.87,"h":60.0897,"l":59.5,"n":223,"o":60.0897,"t":"2026-10-16T13:15:00Z","v":24455,"vw":59.691768},{"c":60.32,"h":60.41,"l":59.615,"n":977,"o":59.91,"t":"2026-10-16T13:30:00Z","v":152141,"vw":60.054536},{"c":60.4,"h":60.48,"l":60.11,"n":791,"o":60.33,"t":"2026-10-16T13:45:00Z","v":95753,"vw":60.297819},{"c":60.405,"h":60.66,"l":60.06,"n":1096,"o":60.41,"t":"2026-10-16T14:00:00Z","v":165786,"vw":60.352423},{"c":60.78,"h":60.95,"l":60.36,"n":1206,"o":60.41,"t":"2026-10-16T14:15:00Z","v":152686,"vw":60.708875},{"c":60.39,"h":60.86,"l":60.33,"n":700,"o":60.75,"t":"2026-10-16T14:30:00Z","v":93607,"vw":60.554007},{"c":60.5,"h":60.55,"l":60.31,"n":380,"o":60.32,"t":"2026-10-16T14:45:00Z","v":60488,"vw":60.416792},{"c":59.98,"h":60.48,"l":59.96,"n":502,"o":60.48,"t":"2026-10-16T15:00:00Z","v":63430,"vw":60.203735},{"c":59.82,"h":60.1,"l":59.695,"n":661,"o":59.99,"t":"2026-10-16T15:15:00Z","v":135649,"vw":59.830003},{"c":59.67,"h":59.96,"l":59.67,"n":383,"o":59.85,"t":"2026-10-16T15:30:00Z","v":31063,"vw":59.873265},{"c":59.56,"h":59.87,"l":59.54,"n":376,"o":59.71,"t":"2026-10-16T15:45:00Z","v":38892,"vw":59.660259},{"c":59.74,"h":59.74,"l":59.16,"n":596,"o":59.55,"t":"2026-10-16T16:00:00Z","v":76700,"vw":59.509521},{"c":59.6686,"h":59.825,"l":59.61,"n":311,"o":59.77,"t":"2026-10-16T16:15:00Z","v":33745,"vw":59.700153},{"c":59.69,"h":59.69,"l":59.33,"n":291,"o":59.66,"t":"2026-10-16T16:30:00Z","v":32665,"vw":59.550999},{"c":59.46,"h":59.71,"l":59.35,"n":279,"o":59.71,"t":"2026-10-16T16:45:00Z","v":39592,"vw":59.471101},{"c":59.24,"h":59.45,"l":59.2,"n":273,"o":59.45,"t":"2026-10-16T17:00:00Z","v":32027,"vw":59.283096},{"c":59.32,"h":59.37,"l":59.186,"n":213,"o":59.26,"t":"2026-10-16T17:15:00Z","v":28500,"vw":59.27288},{"c":59.5199,"h":59.6,"l":59.08,"n":526,"o":59.35,"t":"2026-10-16T17:30:00Z","v":93495,"vw":59.231605},{"c":59.26,"h":59.45,"l":59.18,"n":253,"o":59.45,"t":"2026-10-16T17:45:00Z","v":49756,"vw":59.27172},{"c":59.06,"h":59.23,"l":58.94,"n":842,"o":59.23,"t":"2026-10-16T18:00:00Z","v":127918,"vw":59.05739},{"c":58.98,"h":59.11,"l":58.9,"n":250,"o":59.05,"t":"2026-10-16T18:15:00Z","v":33247,"vw":58.986552},{"c":58.95,"h":59.02,"l":58.83,"n":356,"o":58.93,"t":"2026-10-16T18:30:00Z","v":49584,"vw":58.933188},{"c":58.86,"h":58.97,"l":58.74,"n":361,"o":58.97,"t":"2026-10-16T18:45:00Z","v":47577,"vw":58.870093},{"c":59.08,"h":59.08,"l":58.73,"n":474,"o":58.84,"t":"2026-10-16T19:00:00Z","v":54453,"vw":58.854705},{"c":59.145,"h":59.1477,"l":58.93,"n":389,"o":59.1037,"t":"2026-10-16T19:15:00Z","v":51612,"vw":59.026543},{"c":58.95,"h":59.27,"l":58.94,"n":436,"o":59.175,"t":"2026-10-16T19:30:00Z","v":51175,"vw":59.110015},{"c":59.04,"h":59.1074,"l":58.97,"n":816,"o":58.97,"t":"2026-10-16T19:45:00Z","v":93912,"vw":59.029647},{"c":58.93,"h":59.06,"l":58.88,"n":47,"o":59.06,"t":"2026-10-16T20:00:00Z","v":4669,"vw":59.018002},{"c":58.87,"h":58.92,"l":58.87,"n":9,"o":58.92,"t":"2026-10-16T20:15:00Z","v":1219,"vw":58.910909},{"c":59,"h":59,"l":58.9585,"n":14,"o":58.96,"t":"2026-10-16T20:30:00Z","v":2243,"vw":58.979712},{"c":58.8,"h":58.9899,"l":58.8,"n":34,"o":58.95,"t":"2026-10-16T20:45:00Z","v":8233,"vw":58.888914},{"c":59.07,"h":59.08,"l":58.99,"n":8,"o":58.99,"t":"2026-10-16T21:00:00Z","v":3142,"vw":59.017589},{"c":59.024,"h":59.024,"l":59.024,"n":1,"o":59.024,"t":"2026-10-16T21:15:00Z","v":850,"vw":59.024},{"c":58.8557,"h":58.8557,"l":58.8524,"n":2,"o":58.8524,"t":"2026-10-16T21:30:00Z","v":281,"vw":58.853938},{"c":59.08,"h":59.08,"l":58.86,"n":8,"o":58.86,"t":"2026-10-16T21:45:00Z","v":1440,"vw":58.904943},{"c":58.99,"h":58.99,"l":58.91,"n":8,"o":58.91,"t":"2026-10-16T22:00:00Z","v":1159,"vw":58.95},{"c":58.9501,"h":58.9501,"l":58.95,"n":5,"o":58.95,"t":"2026-10-16T22:30:00Z","v":311,"vw":58.950033},{"c":58.9525,"h":58.9525,"l":58.95,"n":4,"o":58.95,"t":"2026-10-16T22:45:00Z","v":400,"vw":58.95125},{"c":58.96,"h":58.98,"l":58.96,"n":9,"o":58.98,"t":"2026-10-16T23:00:00Z","v":480,"vw":58.97271},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-16T23:15:00Z","v":566,"vw":58.95},{"c":58.9503,"h":58.9503,"l":58.9503,"n":3,"o":58.9503,"t":"2026-10-16T23:30:00Z","v":1037,"vw":58.9503},{"c":58.95,"h":59,"l":58.95,"n":5,"o":58.975,"t":"2026-10-16T23:45:00Z","v":756,"vw":58.976455},{"c":60.1,"h":60.65,"l":59.75,"n":207,"o":60.43,"t":"2026-10-19T08:00:00Z","v":15012,"vw":60.441084},{"c":60.07,"h":60.07,"l":59.9,"n":21,"o":59.99,"t":"2026-10-19T08:15:00Z","v":1738,"vw":59.97424},{"c":60.07,"h":60.07,"l":60.07,"n":3,"o":60.07,"t":"2026-10-19T08:30:00Z","v":675,"vw":60.07},{"c":59.93,"h":59.93,"l":59.85,"n":7,"o":59.85,"t":"2026-10-19T08:45:00Z","v":701,"vw":59.91806},{"c":59.9694,"h":60.01,"l":59.9694,"n":7,"o":59.9726,"t":"2026-10-19T09:00:00Z","v":2546,"vw":59.973972},{"c":60.07,"h":60.07,"l":59.99,"n":8,"o":59.99,"t":"2026-10-19T09:30:00Z","v":707,"vw":60.04764},{"c":60.112,"h":60.112,"l":60.08,"n":5,"o":60.08,"t":"2026-10-19T09:45:00Z","v":402,"vw":60.101333},{"c":60.1244,"h":60.1244,"l":60.1,"n":3,"o":60.1,"t":"2026-10-19T10:00:00Z","v":412,"vw":60.11217},{"c":60,"h":60.17,"l":60,"n":10,"o":60.17,"t":"2026-10-19T10:15:00Z","v":1005,"vw":60.023143},{"c":59.98,"h":60.19,"l":59.98,"n":17,"o":59.99,"t":"2026-10-19T10:30:00Z","v":1387,"vw":60.087356},{"c":60.32,"h":60.32,"l":60.32,"n":2,"o":60.32,"t":"2026-10-19T10:45:00Z","v":165,"vw":60.32},{"c":60.4975,"h":60.5,"l":60.15,"n":80,"o":60.19,"t":"2026-10-19T11:00:00Z","v":9092,"vw":60.319207},{"c":60.37,"h":60.46,"l":60.37,"n":29,"o":60.45,"t":"2026-10-19T11:15:00Z","v":2554,"vw":60.422017},{"c":60.25,"h":60.26,"l":60.2,"n":24,"o":60.25,"t":"2026-10-19T11:30:00Z","v":3245,"vw":60.238479},{"c":60.09,"h":60.2,"l":60.08,"n":20,"o":60.2,"t":"2026-10-19T11:45:00Z","v":2699,"vw":60.108378},{"c":60.2,"h":60.38,"l":59.94,"n":95,"o":60,"t":"2026-10-19T12:00:00Z","v":13746,"vw":60.225377},{"c":60.36,"h":60.36,"l":60.12,"n":36,"o":60.14,"t":"2026-10-19T12:15:00Z","v":5339,"vw":60.185441},{"c":60.0819,"h":60.25,"l":59.99,"n":42,"o":60.25,"t":"2026-10-19T12:30:00Z","v":6645,"vw":60.149919},{"c":59.81,"h":60.09,"l":59.7603,"n":78,"o":60.08,"t":"2026-10-19T12:45:00Z","v":10794,"vw":59.963585},{"c":60.0493,"h":60.06,"l":59.6,"n":80,"o":59.67,"t":"2026-10-19T13:00:00Z","v":9170,"vw":59.924032},{"c":59.96,"h":60.03,"l":59.9,"n":81,"o":59.97,"t":"2026-10-19T13:15:00Z","v":10457,"vw":59.952731},{"c":59.51,"h":60.06,"l":59.35,"n":879,"o":59.98,"t":"2026-10-19T13:30:00Z","v":134634,"vw":59.742393},{"c":59.59,"h":59.73,"l":59.28,"n":545,"o":59.53,"t":"2026-10-19T13:45:00Z","v":64553,"vw":59.549851},{"c":59.215,"h":59.59,"l":59.155,"n":523,"o":59.535,"t":"2026-10-19T14:00:00Z","v":74109,"vw":59.31152},{"c":59.3992,"h":59.6,"l":59.23,"n":459,"o":59.23,"t":"2026-10-19T14:15:00Z","v":54212,"vw":59.480876},{"c":59.2737,"h":59.41,"l":59.16,"n":297,"o":59.3612,"t":"2026-10-19T14:30:00Z","v":65848,"vw":59.265421},{"c":59.14,"h":59.35,"l":59.1,"n":333,"o":59.15,"t":"2026-10-19T14:45:00Z","v":54244,"vw":59.18846},{"c":59.32,"h":59.34,"l":59.15,"n":252,"o":59.24,"t":"2026-10-19T15:00:00Z","v":42014,"vw":59.23066},{"c":59.64,"h":59.64,"l":59.2,"n":327,"o":59.32,"t":"2026-10-19T15:15:00Z","v":39722,"vw":59.457023},{"c":59.64,"h":59.77,"l":59.46,"n":397,"o":59.61,"t":"2026-10-19T15:30:00Z","v":38615,"vw":59.600926},{"c":59.53,"h":59.61,"l":59.45,"n":880,"o":59.606,"t":"2026-10-19T15:45:00Z","v":108791,"vw":59.536627},{"c":59.57,"h":59.5964,"l":59.29,"n":436,"o":59.49,"t":"2026-10-19T16:00:00Z","v":45639,"vw":59.429046},{"c":59.44,"h":59.58,"l":59.42,"n":162,"o":59.55,"t":"2026-10-19T16:15:00Z","v":18252,"vw":59.487104},{"c":59.49,"h":59.5,"l":59.36,"n":229,"o":59.42,"t":"2026-10-19T16:30:00Z","v":35376,"vw":59.435767},{"c":59.34,"h":59.4,"l":59.27,"n":94,"o":59.4,"t":"2026-10-19T16:45:00Z","v":11463,"vw":59.326828},{"c":59.2,"h":59.37,"l":59.12,"n":134,"o":59.32,"t":"2026-10-19T17:00:00Z","v":14319,"vw":59.2388},{"c":59.2863,"h":59.3169,"l":59.16,"n":174,"o":59.21,"t":"2026-10-19T17:15:00Z","v":22475,"vw":59.240109},{"c":59.5,"h":59.54,"l":59.27,"n":249,"o":59.315,"t":"2026-10-19T17:30:00Z","v":33036,"vw":59.450421},{"c":59.4445,"h":59.49,"l":59.3301,"n":194,"o":59.43,"t":"2026-10-19T17:45:00Z","v":24706,"vw":59.403578},{"c":59.7,"h":59.84,"l":59.48,"n":219,"o":59.57,"t":"2026-10-19T18:00:00Z","v":33342,"vw":59.623926},{"c":59.6,"h":59.74,"l":59.57,"n":211,"o":59.74,"t":"2026-10-19T18:15:00Z","v":35890,"vw":59.675388},{"c":59.5,"h":59.56,"l":59.3958,"n":123,"o":59.56,"t":"2026-10-19T18:30:00Z","v":11559,"vw":59.464884},{"c":59.55,"h":59.66,"l":59.53,"n":121,"o":59.57,"t":"2026-10-19T18:45:00Z","v":13402,"vw":59.584916},{"c":59.3451,"h":59.55,"l":59.28,"n":200,"o":59.55,"t":"2026-10-19T19:00:00Z","v":22129,"vw":59.387703},{"c":59.425,"h":59.4799,"l":59.37,"n":165,"o":59.37,"t":"2026-10-19T19:15:00Z","v":22369,"vw":59.411861},{"c":59.39,"h":59.49,"l":59.38,"n":266,"o":59.46,"t":"2026-10-19T19:30:00Z","v":34120,"vw":59.422841},{"c":59.14,"h":59.395,"l":59.12,"n":719,"o":59.395,"t":"2026-10-19T19:45:00Z","v":90894,"vw":59.200951},{"c":59.11,"h":59.15,"l":59.11,"n":21,"o":59.15,"t":"2026-10-19T20:00:00Z","v":15310,"vw":59.144367},{"c":59.09,"h":59.09,"l":59.07,"n":6,"o":59.08,"t":"2026-10-19T20:15:00Z","v":2225,"vw":59.080855},{"c":59.07,"h":59.07,"l":59.07,"n":1,"o":59.07,"t":"2026-10-19T20:30:00Z","v":126,"vw":59.07},{"c":59.15,"h":59.15,"l":59.05,"n":14,"o":59.0704,"t":"2026-10-19T20:45:00Z","v":4237,"vw":59.082756},{"c":59.17,"h":59.17,"l":59.17,"n":1,"o":59.17,"t":"2026-10-19T21:15:00Z","v":400,"vw":59.17},{"c":59.15,"h":59.2,"l":59.15,"n":3,"o":59.2,"t":"2026-10-19T22:00:00Z","v":671,"vw":59.157463},{"c":59.01,"h":59.07,"l":59.01,"n":10,"o":59.07,"t":"2026-10-19T22:15:00Z","v":2773,"vw":59.033106},{"c":58.7624,"h":59.01,"l":58.7624,"n":63,"o":59.01,"t":"2026-10-19T22:30:00Z","v":5994,"vw":58.939553},{"c":58.84,"h":58.84,"l":58.84,"n":4,"o":58.84,"t":"2026-10-19T22:45:00Z","v":221,"vw":58.84},{"c":58.75,"h":58.83,"l":58.7,"n":11,"o":58.81,"t":"2026-10-19T23:00:00Z","v":1424,"vw":58.777128},{"c":58.75,"h":58.75,"l":58.7,"n":12,"o":58.7,"t":"2026-10-19T23:15:00Z","v":910,"vw":58.728085},{"c":58.74,"h":58.74,"l":58.74,"n":4,"o":58.74,"t":"2026-10-19T23:30:00Z","v":808,"vw":58.74},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-19T23:45:00Z","v":500,"vw":58.8},{"c":59.6991,"h":60.31,"l":59.05,"n":281,"o":59.05,"t":"2026-10-20T08:00:00Z","v":35826,"vw":59.661317},{"c":59.69,"h":59.69,"l":59.69,"n":1,"o":59.69,"t":"2026-10-20T08:15:00Z","v":342,"vw":59.69},{"c":59.94,"h":59.94,"l":59.72,"n":26,"o":59.73,"t":"2026-10-20T08:30:00Z","v":3241,"vw":59.826269},{"c":59.69,"h":59.82,"l":59.4345,"n":13,"o":59.82,"t":"2026-10-20T08:45:00Z","v":2707,"vw":59.760666},{"c":59.37,"h":59.73,"l":59.35,"n":17,"o":59.62,"t":"2026-10-20T09:00:00Z","v":5596,"vw":59.447445},{"c":59.48,"h":59.51,"l":59.46,"n":12,"o":59.46,"t":"2026-10-20T09:15:00Z","v":862,"vw":59.492602},{"c":59.2,"h":59.2,"l":59.01,"n":24,"o":59.1922,"t":"2026-10-20T09:45:00Z","v":5975,"vw":59.072811},{"c":59.1441,"h":59.1772,"l":59.07,"n":21,"o":59.16,"t":"2026-10-20T10:00:00Z","v":3800,"vw":59.133395},{"c":59.11,"h":59.12,"l":59.11,"n":4,"o":59.12,"t":"2026-10-20T10:15:00Z","v":414,"vw":59.115076},{"c":59.22,"h":59.22,"l":59.22,"n":11,"o":59.22,"t":"2026-10-20T10:30:00Z","v":5476,"vw":59.22},{"c":59.24,"h":59.35,"l":59.23,"n":3,"o":59.35,"t":"2026-10-20T10:45:00Z","v":888,"vw":59.274549},{"c":59.5,"h":59.58,"l":59.15,"n":89,"o":59.22,"t":"2026-10-20T11:00:00Z","v":12917,"vw":59.308973},{"c":59.47,"h":59.54,"l":59.47,"n":28,"o":59.54,"t":"2026-10-20T11:15:00Z","v":4536,"vw":59.48345},{"c":59.45,"h":59.5,"l":59.4,"n":13,"o":59.5,"t":"2026-10-20T11:30:00Z","v":2106,"vw":59.438125},{"c":59.44,"h":59.44,"l":59.21,"n":31,"o":59.33,"t":"2026-10-20T11:45:00Z","v":20067,"vw":59.314957},{"c":58.878,"h":59.31,"l":58.63,"n":93,"o":59.31,"t":"2026-10-20T12:00:00Z","v":13029,"vw":58.890336},{"c":58.83,"h":59.2,"l":58.83,"n":74,"o":59,"t":"2026-10-20T12:15:00Z","v":5714,"vw":58.985596},{"c":59.18,"h":59.33,"l":58.58,"n":133,"o":58.769,"t":"2026-10-20T12:30:00Z","v":14620,"vw":58.862578},{"c":59.07,"h":59.33,"l":59.03,"n":56,"o":59.22,"t":"2026-10-20T12:45:00Z","v":7661,"vw":59.165299},{"c":59.18,"h":59.46,"l":58.92,"n":32,"o":59.11,"t":"2026-10-20T13:00:00Z","v":3415,"vw":59.248143},{"c":59.52,"h":59.65,"l":59.42,"n":55,"o":59.49,"t":"2026-10-20T13:15:00Z","v":6325,"vw":59.523324},{"c":59.86,"h":59.94,"l":59.2,"n":786,"o":59.61,"t":"2026-10-20T13:30:00Z","v":105106,"vw":59.661627},{"c":60.04,"h":60.24,"l":59.81,"n":792,"o":59.86,"t":"2026-10-20T13:45:00Z","v":125252,"vw":60.012965},{"c":60.55,"h":60.57,"l":59.74,"n":976,"o":60.015,"t":"2026-10-20T14:00:00Z","v":152520,"vw":60.159477},{"c":62.01,"h":62.055,"l":60.51,"n":1528,"o":60.51,"t":"2026-10-20T14:15:00Z","v":228824,"vw":61.273324},{"c":62.02,"h":62.325,"l":61.64,"n":1673,"o":62.02,"t":"2026-10-20T14:30:00Z","v":245427,"vw":62.073824},{"c":61.415,"h":62.05,"l":61.4,"n":829,"o":62.05,"t":"2026-10-20T14:45:00Z","v":146717,"vw":61.603351},{"c":60.68,"h":61.4198,"l":60.56,"n":977,"o":61.4,"t":"2026-10-20T15:00:00Z","v":125691,"vw":61.097286},{"c":60.6199,"h":61.07,"l":60.5027,"n":758,"o":60.7,"t":"2026-10-20T15:15:00Z","v":110785,"vw":60.745473},{"c":60.8,"h":60.845,"l":60.48,"n":483,"o":60.61,"t":"2026-10-20T15:30:00Z","v":60685,"vw":60.61699},{"c":60.71,"h":60.83,"l":60.675,"n":366,"o":60.83,"t":"2026-10-20T15:45:00Z","v":39752,"vw":60.759404},{"c":60.64,"h":60.82,"l":60.5431,"n":297,"o":60.75,"t":"2026-10-20T16:00:00Z","v":33464,"vw":60.683251},{"c":60.61,"h":60.73,"l":60.35,"n":500,"o":60.68,"t":"2026-10-20T16:15:00Z","v":86179,"vw":60.51438},{"c":60.78,"h":60.9633,"l":60.57,"n":430,"o":60.57,"t":"2026-10-20T16:30:00Z","v":56417,"vw":60.797363},{"c":60.58,"h":60.8,"l":60.56,"n":248,"o":60.8,"t":"2026-10-20T16:45:00Z","v":33559,"vw":60.686537},{"c":60.67,"h":60.67,"l":60.4,"n":380,"o":60.57,"t":"2026-10-20T17:00:00Z","v":53262,"vw":60.562664},{"c":60.73,"h":60.9,"l":60.67,"n":336,"o":60.67,"t":"2026-10-20T17:15:00Z","v":57103,"vw":60.787139},{"c":60.75,"h":60.8003,"l":60.66,"n":278,"o":60.76,"t":"2026-10-20T17:30:00Z","v":33416,"vw":60.744288},{"c":60.8,"h":60.92,"l":60.735,"n":339,"o":60.75,"t":"2026-10-20T17:45:00Z","v":37601,"vw":60.825683},{"c":60.87,"h":60.925,"l":60.81,"n":274,"o":60.82,"t":"2026-10-20T18:00:00Z","v":22850,"vw":60.881555},{"c":60.84,"h":60.89,"l":60.74,"n":264,"o":60.885,"t":"2026-10-20T18:15:00Z","v":27536,"vw":60.809838},{"c":60.54,"h":60.8,"l":60.54,"n":292,"o":60.8,"t":"2026-10-20T18:30:00Z","v":32885,"vw":60.689188},{"c":60.69,"h":60.7,"l":60.5434,"n":369,"o":60.5434,"t":"2026-10-20T18:45:00Z","v":53356,"vw":60.627796},{"c":60.595,"h":60.81,"l":60.57,"n":399,"o":60.68,"t":"2026-10-20T19:00:00Z","v":46386,"vw":60.701897},{"c":60.54,"h":60.62,"l":60.42,"n":403,"o":60.59,"t":"2026-10-20T19:15:00Z","v":56109,"vw":60.503473},{"c":60.57,"h":60.635,"l":60.45,"n":485,"o":60.53,"t":"2026-10-20T19:30:00Z","v":51995,"vw":60.533811},{"c":60.53,"h":60.6799,"l":60.515,"n":809,"o":60.58,"t":"2026-10-20T19:45:00Z","v":96287,"vw":60.576067},{"c":60.63,"h":60.63,"l":60.54,"n":17,"o":60.54,"t":"2026-10-20T20:00:00Z","v":17123,"vw":60.542105},{"c":60.66,"h":60.722,"l":60.66,"n":12,"o":60.72,"t":"2026-10-20T20:15:00Z","v":5250,"vw":60.69488},{"c":60.72,"h":60.72,"l":60.72,"n":1,"o":60.72,"t":"2026-10-20T20:30:00Z","v":210,"vw":60.72},{"c":61.011,"h":61.011,"l":60.8,"n":50,"o":60.8,"t":"2026-10-20T20:45:00Z","v":2518,"vw":60.94275},{"c":61.3968,"h":61.3968,"l":61.3968,"n":2,"o":61.3968,"t":"2026-10-20T21:00:00Z","v":320,"vw":61.3968},{"c":61.09,"h":61.1,"l":61.0001,"n":38,"o":61.0102,"t":"2026-10-20T21:15:00Z","v":3547,"vw":61.038953},{"c":61.09,"h":61.09,"l":61.09,"n":1,"o":61.09,"t":"2026-10-20T21:30:00Z","v":150,"vw":61.09},{"c":61.08,"h":61.08,"l":61.08,"n":2,"o":61.08,"t":"2026-10-20T21:45:00Z","v":101,"vw":61.08},{"c":61.0514,"h":61.23,"l":61,"n":31,"o":61.08,"t":"2026-10-20T22:00:00Z","v":1455,"vw":61.062465},{"c":61.18,"h":61.2484,"l":61.07,"n":10,"o":61.07,"t":"2026-10-20T22:15:00Z","v":2656,"vw":61.227577},{"c":60.86,"h":61.17,"l":60.86,"n":13,"o":61.15,"t":"2026-10-20T22:30:00Z","v":1712,"vw":61.054719},{"c":60.89,"h":60.95,"l":60.89,"n":5,"o":60.91,"t":"2026-10-20T22:45:00Z","v":520,"vw":60.917184},{"c":60.91,"h":60.94,"l":60.857,"n":7,"o":60.94,"t":"2026-10-20T23:00:00Z","v":1296,"vw":60.895306},{"c":60.58,"h":60.8,"l":60.58,"n":10,"o":60.8,"t":"2026-10-20T23:15:00Z","v":4990,"vw":60.636483},{"c":60.6201,"h":60.6201,"l":60.6201,"n":1,"o":60.6201,"t":"2026-10-20T23:30:00Z","v":100,"vw":60.6201},{"c":60.75,"h":60.88,"l":60.6691,"n":19,"o":60.6691,"t":"2026-10-20T23:45:00Z","v":2517,"vw":60.818968},{"c":59.58,"h":60.02,"l":59.2,"n":224,"o":59.97,"t":"2026-10-21T08:00:00Z","v":19516,"vw":59.593747},{"c":59.65,"h":59.65,"l":59.3654,"n":71,"o":59.57,"t":"2026-10-21T08:15:00Z","v":15397,"vw":59.443683},{"c":59.64,"h":59.64,"l":59.59,"n":23,"o":59.59,"t":"2026-10-21T08:30:00Z","v":5100,"vw":59.600496},{"c":59.6226,"h":59.6226,"l":59.41,"n":65,"o":59.51,"t":"2026-10-21T09:00:00Z","v":7096,"vw":59.444251},{"c":59.6,"h":59.6,"l":59.47,"n":26,"o":59.47,"t":"2026-10-21T09:15:00Z","v":1850,"vw":59.560909},{"c":59.8693,"h":59.96,"l":59.75,"n":29,"o":59.75,"t":"2026-10-21T09:30:00Z","v":2729,"vw":59.908632},{"c":59.64,"h":59.64,"l":59.64,"n":14,"o":59.64,"t":"2026-10-21T09:45:00Z","v":896,"vw":59.64},{"c":59.3,"h":59.41,"l":59.3,"n":9,"o":59.36,"t":"2026-10-21T10:00:00Z","v":714,"vw":59.376575},{"c":59.65,"h":59.65,"l":59.65,"n":2,"o":59.65,"t":"2026-10-21T10:15:00Z","v":118,"vw":59.65},{"c":60.2,"h":60.2,"l":59.6026,"n":61,"o":59.6591,"t":"2026-10-21T10:30:00Z","v":5988,"vw":59.877686},{"c":60,"h":60.2,"l":60,"n":8,"o":60.2,"t":"2026-10-21T10:45:00Z","v":837,"vw":60.087019},{"c":60.28,"h":60.28,"l":60,"n":51,"o":60.03,"t":"2026-10-21T11:00:00Z","v":4869,"vw":60.08595},{"c":60.2096,"h":60.2096,"l":60.09,"n":42,"o":60.1268,"t":"2026-10-21T11:15:00Z","v":7810,"vw":60.162146},{"c":60.38,"h":60.43,"l":60.16,"n":95,"o":60.26,"t":"2026-10-21T11:30:00Z","v":15007,"vw":60.316118},{"c":60.33,"h":60.3648,"l":60.31,"n":47,"o":60.3648,"t":"2026-10-21T11:45:00Z","v":6666,"vw":60.324801},{"c":60.2,"h":60.23,"l":60.16,"n":58,"o":60.23,"t":"2026-10-21T12:00:00Z","v":5286,"vw":60.196082},{"c":59.88,"h":60.1,"l":59.76,"n":117,"o":60.1,"t":"2026-10-21T12:15:00Z","v":9402,"vw":59.882184},{"c":59.85,"h":59.87,"l":59.65,"n":80,"o":59.77,"t":"2026-10-21T12:30:00Z","v":12547,"vw":59.764661},{"c":59.93,"h":59.93,"l":59.86,"n":38,"o":59.87,"t":"2026-10-21T12:45:00Z","v":5814,"vw":59.879231},{"c":60.4101,"h":60.6241,"l":59.9,"n":112,"o":59.9,"t":"2026-10-21T13:00:00Z","v":19197,"vw":60.394985},{"c":60.32,"h":60.62,"l":60.28,"n":68,"o":60.4377,"t":"2026-10-21T13:15:00Z","v":8108,"vw":60.39906},{"c":60.1103,"h":60.4,"l":59.95,"n":859,"o":60.28,"t":"2026-10-21T13:30:00Z","v":154966,"vw":60.1407},{"c":59.97,"h":60.305,"l":59.95,"n":814,"o":60.08,"t":"2026-10-21T13:45:00Z","v":104361,"vw":60.147289},{"c":59.9869,"h":60.05,"l":59.61,"n":472,"o":59.9,"t":"2026-10-21T14:00:00Z","v":63007,"vw":59.870623},{"c":60.19,"h":60.265,"l":59.9,"n":560,"o":60.01,"t":"2026-10-21T14:15:00Z","v":88544,"vw":60.029366},{"c":60.0608,"h":60.35,"l":59.92,"n":389,"o":60.19,"t":"2026-10-21T14:30:00Z","v":55947,"vw":60.112888},{"c":60.035,"h":60.2,"l":59.96,"n":320,"o":60.02,"t":"2026-10-21T14:45:00Z","v":53010,"vw":60.063335},{"c":59.82,"h":60.075,"l":59.77,"n":369,"o":60,"t":"2026-10-21T15:00:00Z","v":46082,"vw":59.892541},{"c":60.32,"h":60.4156,"l":59.84,"n":407,"o":59.84,"t":"2026-10-21T15:15:00Z","v":59872,"vw":60.131068},{"c":60.08,"h":60.51,"l":60.08,"n":396,"o":60.32,"t":"2026-10-21T15:30:00Z","v":77112,"vw":60.294119},{"c":60.11,"h":60.2454,"l":60.06,"n":243,"o":60.14,"t":"2026-10-21T15:45:00Z","v":30520,"vw":60.152984},{"c":59.94,"h":60.11,"l":59.82,"n":332,"o":60.095,"t":"2026-10-21T16:00:00Z","v":50810,"vw":59.954918},{"c":60.04,"h":60.08,"l":59.91,"n":219,"o":59.91,"t":"2026-10-21T16:15:00Z","v":34218,"vw":59.985728},{"c":60.19,"h":60.48,"l":59.84,"n":342,"o":60.02,"t":"2026-10-21T16:30:00Z","v":45414,"vw":60.033318},{"c":60.1,"h":60.25,"l":60.08,"n":141,"o":60.195,"t":"2026-10-21T16:45:00Z","v":18486,"vw":60.15182},{"c":60.13,"h":60.17,"l":59.99,"n":261,"o":60.07,"t":"2026-10-21T17:00:00Z","v":49446,"vw":60.069339},{"c":60.04,"h":60.19,"l":60.035,"n":140,"o":60.16,"t":"2026-10-21T17:15:00Z","v":21725,"vw":60.133847},{"c":60.23,"h":60.3,"l":60.05,"n":263,"o":60.1,"t":"2026-10-21T17:30:00Z","v":41488,"vw":60.246457},{"c":60.18,"h":60.26,"l":60.15,"n":47,"o":60.26,"t":"2026-10-21T17:45:00Z","v":5130,"vw":60.214489}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.75,"strike":91.90348026623148,"iv":3.9109231119227843,"gamma":0.009854037567793638,"theta":-0.748269899600145,"vega":0.007992821523831378,"rho":0.0003008008685883339,"breakevenPct":53.96058535432283},{"delta":0.15,"premium":0.31449537520747173,"strike":64.86373905078052,"iv":0.9200610585552709,"gamma":0.0680095830454977,"theta":-0.24025416748616063,"vega":0.010427365878804072,"rho":0.0005105797827977773,"breakevenPct":8.305474287118635},{"delta":0.2,"premium":0.7451332976658623,"strike":66.92699946498793,"iv":1.552250644286321,"gamma":0.040138523605688245,"theta":-0.47423120840740873,"vega":0.012742366696559778,"rho":0.0006442584901776803,"breakevenPct":12.44953931979694},{"delta":0.25,"premium":0.4579826732673267,"strike":62.44678217821782,"iv":0.7076024752475248,"gamma":0.10081559405940595,"theta":-0.25169826732673267,"vega":0.014127722772277227,"rho":0.0008465649910744317,"breakevenPct":4.527691677442923},{"delta":0.3,"premium":0.5612608695652174,"strike":61.87913043478261,"iv":0.6776417391304348,"gamma":0.11487565217391303,"theta":-0.26364573913043476,"vega":0.015490086956521739,"rho":0.0010098627686908135,"breakevenPct":3.7560506885141653},{"delta":0.35,"premium":0.6932707993474714,"strike":61.447797716150085,"iv":0.6782433931484503,"gamma":0.12240995106035889,"theta":-0.28162430668841765,"vega":0.016493964110929855,"rho":0.0011713034531678611,"breakevenPct":3.2586715112953657},{"delta":0.4,"premium":0.8360114192495922,"strike":61.039967373572594,"iv":0.6770199021207177,"gamma":0.12795644371941273,"theta":-0.2935329526916803,"vega":0.017228058727569332,"rho":0.001331759155449214,"breakevenPct":2.8181767909973203},{"delta":0.45,"premium":1.0507159442724459,"strike":60.65092879256966,"iv":0.701579334365325,"gamma":0.12528854489164087,"theta":-0.30848831269349847,"vega":0.017439628482972137,"rho":0.0014882901169136634,"breakevenPct":2.528489094121146},{"delta":0.5,"premium":1.2732391640866871,"strike":60.26393188854489,"iv":0.7289400154798762,"gamma":0.121728173374613,"theta":-0.3237746904024768,"vega":0.017594427244582045,"rho":0.0016443946652960103,"breakevenPct":2.255186195798567},{"delta":0.55,"premium":1.5359480269489894,"strike":59.84696823869105,"iv":0.7617401347449472,"gamma":0.11637709335899904,"theta":-0.3373065447545717,"vega":0.01754696823869105,"rho":0.001798250997527129,"breakevenPct":1.998863851179854},{"delta":0.6,"premium":1.8848411934552451,"strike":59.365736284889316,"iv":0.8062059672762271,"gamma":0.10718556304138595,"theta":-0.34707555341674684,"vega":0.01706573628488932,"rho":0.0019472856837986943,"breakevenPct":1.7789589204794958},{"delta":0.65,"premium":2.21177260519248,"strike":58.89256938227395,"iv":0.8332748433303491,"gamma":0.09929758281110117,"theta":-0.3464749328558639,"vega":0.01643142345568487,"rho":0.002097764616546374,"breakevenPct":1.535962092832215},{"delta":0.7,"premium":2.469158460161146,"strike":58.4449418084154,"iv":0.8052533572068039,"gamma":0.09553751119068936,"theta":-0.3130371530886303,"vega":0.015312354521038497,"rho":0.002252816996468414,"breakevenPct":1.219840924853016},{"delta":0.75,"premium":2.728353658536585,"strike":57.9959349593496,"iv":0.7775715447154471,"gamma":0.09171544715447157,"theta":-0.27964430894308945,"vega":0.014189024390243905,"rho":0.0024077749688725613,"breakevenPct":0.9044343932970764},{"delta":0.8,"premium":3.28729674796748,"strike":57.31842818428184,"iv":0.8061623306233062,"gamma":0.07762330623306232,"theta":-0.2536957994579946,"vega":0.012359756097560974,"rho":0.0025470927624791618,"breakevenPct":0.7074192958612848},{"delta":0.85,"premium":4.329411764705881,"strike":56.179566563467496,"iv":0.9077145510835912,"gamma":0.05881656346749227,"theta":-0.23448529411764707,"vega":0.01026934984520124,"rho":0.002660073295791384,"breakevenPct":0.5466572418966009},{"delta":0.9,"premium":6.242768902988839,"strike":54.18271247114553,"iv":1.100142659042539,"gamma":0.03666249449721736,"theta":-0.2103156807081768,"vega":0.007740342898453034,"rho":0.002727063107026824,"breakevenPct":0.4079118878935992}],"put":[{"delta":0.1,"premium":0.2040909090909091,"strike":55.163636363636364,"iv":0.9432327272727272,"gamma":0.04196181818181818,"theta":-0.1829890909090909,"vega":0.007796363636363637,"rho":-0.000374965886916751,"breakevenPct":8.674733375630687},{"delta":0.15,"premium":0.6817241328173741,"strike":52.50137938534518,"iv":1.8603803322776535,"gamma":0.032305691876106844,"theta":-0.46395367286972666,"vega":0.010549941049733011,"rho":-0.0005604936051811809,"breakevenPct":13.892231218797265},{"delta":0.2,"premium":0.4291666666666667,"strike":57.24074074074074,"iv":0.8320166666666667,"gamma":0.07500925925925926,"theta":-0.25607592592592593,"vega":0.012374074074074076,"rho":-0.0007344434519308592,"breakevenPct":5.597251455510013},{"delta":0.25,"premium":0.5680555555555555,"strike":57.858024691358025,"iv":0.8259055555555556,"gamma":0.08605864197530864,"theta":-0.2893475308641975,"vega":0.01410246913580247,"rho":-0.0009136020424550212,"breakevenPct":4.80231117347546},{"delta":0.3,"premium":0.6972222222222221,"strike":58.4320987654321,"iv":0.7967592592592593,"gamma":0.09758765432098765,"theta":-0.30326543209876544,"vega":0.015364197530864198,"rho":-0.0010911410497884595,"breakevenPct":4.063016711183326},{"delta":0.35,"premium":0.8234848484848483,"strike":58.99326599326599,"iv":0.7607323232323232,"gamma":0.10925993265993264,"theta":-0.3114023569023569,"vega":0.016486531986531987,"rho":-0.0012681962855194738,"breakevenPct":3.34034372751555},{"delta":0.4,"premium":0.9860869565217392,"strike":59.42956521739131,"iv":0.7470693913043478,"gamma":0.11494139130434783,"theta":-0.3150653913043478,"vega":0.017015478260869566,"rho":-0.0014465171172589894,"breakevenPct":2.8855462597714143},{"delta":0.45,"premium":1.1491304347826086,"strike":59.864347826086956,"iv":0.7336780869565218,"gamma":0.12055008695652174,"theta":-0.3186740869565217,"vega":0.017537217391304347,"rho":-0.0016248533206099439,"breakevenPct":2.43400234080368},{"delta":0.5,"premium":1.3278560250391236,"strike":60.26917057902973,"iv":0.7181679186228482,"gamma":0.12348435054773084,"theta":-0.3125862284820031,"vega":0.017592331768388106,"rho":-0.0018039043326448238,"breakevenPct":2.058300840826505},{"delta":0.55,"premium":1.5136932707355244,"strike":60.660406885758995,"iv":0.7016968701095462,"gamma":0.1252057902973396,"theta":-0.3021010954616588,"vega":0.0174358372456964,"rho":-0.001983279502106135,"breakevenPct":1.7169929959729555},{"delta":0.6,"premium":1.7156690140845068,"strike":61.058098591549296,"iv":0.6893985915492957,"gamma":0.12568908450704228,"theta":-0.2922098591549296,"vega":0.017207042253521126,"rho":-0.002163545165452324,"breakevenPct":1.3917753780910742},{"delta":0.65,"premium":2.023767605633803,"strike":61.49823943661972,"iv":0.7045394366197183,"gamma":0.11803063380281689,"theta":-0.28622394366197185,"vega":0.01650281690140845,"rho":-0.0023496665007081657,"breakevenPct":1.1723631921137965},{"delta":0.7,"premium":2.485211267605633,"strike":62.06338028169014,"iv":0.7472521126760562,"gamma":0.10455070422535215,"theta":-0.28432394366197183,"vega":0.015511267605633804,"rho":-0.002544869388359958,"breakevenPct":1.0000514887263043},{"delta":0.75,"premium":3.0219354838709678,"strike":62.70322580645161,"iv":0.7850593548387097,"gamma":0.0903458064516129,"theta":-0.2720974193548387,"vega":0.014127741935483872,"rho":-0.0027448870501957413,"breakevenPct":0.8286967055821783},{"delta":0.8,"premium":3.3248226950354614,"strike":63.156028368794324,"iv":0.7452666666666666,"gamma":0.0840482269503546,"theta":-0.22638368794326238,"vega":0.012469503546099289,"rho":-0.002932573131637605,"breakevenPct":0.579585121703451},{"delta":0.85,"premium":3.7874439461883407,"strike":63.73430493273543,"iv":0.7242730941704036,"gamma":0.07175784753363229,"theta":-0.181737668161435,"vega":0.01031591928251121,"rho":-0.003130499402551921,"breakevenPct":0.3874028139795867},{"delta":0.9,"premium":13.907365871862138,"strike":73.79541823489194,"iv":1.7957420071016643,"gamma":0.03577142139094824,"theta":-0.3027590847803281,"vega":0.00781568562218423,"rho":-0.003890898382904559,"breakevenPct":0.4851240228816799}]},"raw":{"call":[{"delta":0.1,"premium":0.75,"strike":91.90348026623148,"iv":3.9109231119227843,"gamma":0.009854037567793638,"theta":-0.748269899600145,"vega":0.007992821523831378,"rho":0.0003008008685883339,"breakevenPct":53.96058535432283},{"delta":0.15,"premium":0.31449537520747173,"strike":64.86373905078052,"iv":0.9200610585552709,"gamma":0.0680095830454977,"theta":-0.24025416748616063,"vega":0.010427365878804072,"rho":0.0005105797827977773,"breakevenPct":8.305474287118635},{"delta":0.2,"premium":0.7451332976658623,"strike":66.92699946498793,"iv":1.552250644286321,"gamma":0.040138523605688245,"theta":-0.47423120840740873,"vega":0.012742366696559778,"rho":0.0006442584901776803,"breakevenPct":12.44953931979694},{"delta":0.25,"premium":0.4579826732673267,"strike":62.44678217821782,"iv":0.7076024752475248,"gamma":0.10081559405940595,"theta":-0.25169826732673267,"vega":0.014127722772277227,"rho":0.0008465649910744317,"breakevenPct":4.527691677442923},{"delta":0.3,"premium":0.5612608695652174,"strike":61.87913043478261,"iv":0.6776417391304348,"gamma":0.11487565217391303,"theta":-0.26364573913043476,"vega":0.015490086956521739,"rho":0.0010098627686908135,"breakevenPct":3.7560506885141653},{"delta":0.35,"premium":0.6932707993474714,"strike":61.447797716150085,"iv":0.6782433931484503,"gamma":0.12240995106035889,"theta":-0.28162430668841765,"vega":0.016493964110929855,"rho":0.0011713034531678611,"breakevenPct":3.2586715112953657},{"delta":0.4,"premium":0.8360114192495922,"strike":61.039967373572594,"iv":0.6770199021207177,"gamma":0.12795644371941273,"theta":-0.2935329526916803,"vega":0.017228058727569332,"rho":0.001331759155449214,"breakevenPct":2.8181767909973203},{"delta":0.45,"premium":1.0507159442724459,"strike":60.65092879256966,"iv":0.701579334365325,"gamma":0.12528854489164087,"theta":-0.30848831269349847,"vega":0.017439628482972137,"rho":0.0014882901169136634,"breakevenPct":2.528489094121146},{"delta":0.5,"premium":1.2732391640866871,"strike":60.26393188854489,"iv":0.7289400154798762,"gamma":0.121728173374613,"theta":-0.3237746904024768,"vega":0.017594427244582045,"rho":0.0016443946652960103,"breakevenPct":2.255186195798567},{"delta":0.55,"premium":1.5359480269489894,"strike":59.84696823869105,"iv":0.7617401347449472,"gamma":0.11637709335899904,"theta":-0.3373065447545717,"vega":0.01754696823869105,"rho":0.001798250997527129,"breakevenPct":1.998863851179854},{"delta":0.6,"premium":1.8848411934552451,"strike":59.365736284889316,"iv":0.8062059672762271,"gamma":0.10718556304138595,"theta":-0.34707555341674684,"vega":0.01706573628488932,"rho":0.0019472856837986943,"breakevenPct":1.7789589204794958},{"delta":0.65,"premium":2.21177260519248,"strike":58.89256938227395,"iv":0.8332748433303491,"gamma":0.09929758281110117,"theta":-0.3464749328558639,"vega":0.01643142345568487,"rho":0.002097764616546374,"breakevenPct":1.535962092832215},{"delta":0.7,"premium":2.469158460161146,"strike":58.4449418084154,"iv":0.8052533572068039,"gamma":0.09553751119068936,"theta":-0.3130371530886303,"vega":0.015312354521038497,"rho":0.002252816996468414,"breakevenPct":1.219840924853016},{"delta":0.75,"premium":2.728353658536585,"strike":57.9959349593496,"iv":0.7775715447154471,"gamma":0.09171544715447157,"theta":-0.27964430894308945,"vega":0.014189024390243905,"rho":0.0024077749688725613,"breakevenPct":0.9044343932970764},{"delta":0.8,"premium":3.28729674796748,"strike":57.31842818428184,"iv":0.8061623306233062,"gamma":0.07762330623306232,"theta":-0.2536957994579946,"vega":0.012359756097560974,"rho":0.0025470927624791618,"breakevenPct":0.7074192958612848},{"delta":0.85,"premium":4.329411764705881,"strike":56.179566563467496,"iv":0.9077145510835912,"gamma":0.05881656346749227,"theta":-0.23448529411764707,"vega":0.01026934984520124,"rho":0.002660073295791384,"breakevenPct":0.5466572418966009},{"delta":0.9,"premium":6.242768902988839,"strike":54.18271247114553,"iv":1.100142659042539,"gamma":0.03666249449721736,"theta":-0.2103156807081768,"vega":0.007740342898453034,"rho":0.002727063107026824,"breakevenPct":0.4079118878935992}],"put":[{"delta":0.1,"premium":0.2040909090909091,"strike":55.163636363636364,"iv":0.9432327272727272,"gamma":0.04196181818181818,"theta":-0.1829890909090909,"vega":0.007796363636363637,"rho":-0.000374965886916751,"breakevenPct":8.674733375630687},{"delta":0.15,"premium":0.6817241328173741,"strike":52.50137938534518,"iv":1.8603803322776535,"gamma":0.032305691876106844,"theta":-0.46395367286972666,"vega":0.010549941049733011,"rho":-0.0005604936051811809,"breakevenPct":13.892231218797265},{"delta":0.2,"premium":0.4291666666666667,"strike":57.24074074074074,"iv":0.8320166666666667,"gamma":0.07500925925925926,"theta":-0.25607592592592593,"vega":0.012374074074074076,"rho":-0.0007344434519308592,"breakevenPct":5.597251455510013},{"delta":0.25,"premium":0.5680555555555555,"strike":57.858024691358025,"iv":0.8259055555555556,"gamma":0.08605864197530864,"theta":-0.2893475308641975,"vega":0.01410246913580247,"rho":-0.0009136020424550212,"breakevenPct":4.80231117347546},{"delta":0.3,"premium":0.6972222222222221,"strike":58.4320987654321,"iv":0.7967592592592593,"gamma":0.09758765432098765,"theta":-0.30326543209876544,"vega":0.015364197530864198,"rho":-0.0010911410497884595,"breakevenPct":4.063016711183326},{"delta":0.35,"premium":0.8234848484848483,"strike":58.99326599326599,"iv":0.7607323232323232,"gamma":0.10925993265993264,"theta":-0.3114023569023569,"vega":0.016486531986531987,"rho":-0.0012681962855194738,"breakevenPct":3.34034372751555},{"delta":0.4,"premium":0.9860869565217392,"strike":59.42956521739131,"iv":0.7470693913043478,"gamma":0.11494139130434783,"theta":-0.3150653913043478,"vega":0.017015478260869566,"rho":-0.0014465171172589894,"breakevenPct":2.8855462597714143},{"delta":0.45,"premium":1.1491304347826086,"strike":59.864347826086956,"iv":0.7336780869565218,"gamma":0.12055008695652174,"theta":-0.3186740869565217,"vega":0.017537217391304347,"rho":-0.0016248533206099439,"breakevenPct":2.43400234080368},{"delta":0.5,"premium":1.3278560250391236,"strike":60.26917057902973,"iv":0.7181679186228482,"gamma":0.12348435054773084,"theta":-0.3125862284820031,"vega":0.017592331768388106,"rho":-0.0018039043326448238,"breakevenPct":2.058300840826505},{"delta":0.55,"premium":1.5136932707355244,"strike":60.660406885758995,"iv":0.7016968701095462,"gamma":0.1252057902973396,"theta":-0.3021010954616588,"vega":0.0174358372456964,"rho":-0.001983279502106135,"breakevenPct":1.7169929959729555},{"delta":0.6,"premium":1.7156690140845068,"strike":61.058098591549296,"iv":0.6893985915492957,"gamma":0.12568908450704228,"theta":-0.2922098591549296,"vega":0.017207042253521126,"rho":-0.002163545165452324,"breakevenPct":1.3917753780910742},{"delta":0.65,"premium":2.023767605633803,"strike":61.49823943661972,"iv":0.7045394366197183,"gamma":0.11803063380281689,"theta":-0.28622394366197185,"vega":0.01650281690140845,"rho":-0.0023496665007081657,"breakevenPct":1.1723631921137965},{"delta":0.7,"premium":2.485211267605633,"strike":62.06338028169014,"iv":0.7472521126760562,"gamma":0.10455070422535215,"theta":-0.28432394366197183,"vega":0.015511267605633804,"rho":-0.002544869388359958,"breakevenPct":1.0000514887263043},{"delta":0.75,"premium":3.0219354838709678,"strike":62.70322580645161,"iv":0.7850593548387097,"gamma":0.0903458064516129,"theta":-0.2720974193548387,"vega":0.014127741935483872,"rho":-0.0027448870501957413,"breakevenPct":0.8286967055821783},{"delta":0.8,"premium":3.3248226950354614,"strike":63.156028368794324,"iv":0.7452666666666666,"gamma":0.0840482269503546,"theta":-0.22638368794326238,"vega":0.012469503546099289,"rho":-0.002932573131637605,"breakevenPct":0.579585121703451},{"delta":0.85,"premium":3.7874439461883407,"strike":63.73430493273543,"iv":0.7242730941704036,"gamma":0.07175784753363229,"theta":-0.181737668161435,"vega":0.01031591928251121,"rho":-0.003130499402551921,"breakevenPct":0.3874028139795867},{"delta":0.9,"premium":13.907365871862138,"strike":73.79541823489194,"iv":1.7957420071016643,"gamma":0.03577142139094824,"theta":-0.3027590847803281,"vega":0.00781568562218423,"rho":-0.003890898382904559,"breakevenPct":0.4851240228816799}]}},"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"}}