{"symbol":"BMY","url":"https://intraalpha.com/companies/BMY","capturedAt":"2026-10-15T20:35:19.981Z","state":"ready","quote":{"symbol":"BMY","last_price":61.32,"prev_close":59.28,"regular_close":60.57,"change":2.04,"change_pct":3.4413,"regular_change":1.29,"regular_change_pct":2.1761,"extended_change":0.75,"extended_change_pct":1.2382,"bid":60.52,"ask":61.52,"bid_size":200,"ask_size":300,"volume":12614813,"vwap":61.066023,"open":60.67,"high":62.25,"low":60.39,"close":60.57,"trade_count":98700,"last_trade_at":"2026-10-15T20:22:32.268952323Z","last_quote_at":"2026-10-15T20:19:07.456936957Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BMY","fetched_at":"2026-10-15T20:35:19.207510+00:00","name":"Bristol-Myers Squibb Company","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"Bristol Myers Squibb (BMS) is an American multinational pharmaceutical company, headquartered in New York City. Bristol Myers Squibb manufactures prescription pharmaceuticals and biologics in several therapeutic areas, including cancer, AIDS, cardiovascular disease, diabetes, hepatitis, rheumatoid arthritis and psychiatric disorders.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":121092121000,"ebitda":18930000000,"pe_ratio":13.06,"peg_ratio":17.03,"book_value":10.93,"dividend_per_share":2.51,"dividend_yield":0.0443,"eps":4.54,"revenue_ttm":49186001000,"gross_profit_ttm":35247002000,"profit_margin":0.189,"operating_margin_ttm":0.344,"return_on_assets_ttm":0.107,"return_on_equity_ttm":0.466,"quarterly_earnings_growth":1.531,"quarterly_revenue_growth":0.057,"analyst_target_price":65.62,"analyst_number":3,"beta":0.184,"fifty_two_week_high":67.94,"fifty_two_week_low":40.71,"fifty_day_ma":63.79,"two_hundred_day_ma":59.56,"shares_outstanding":2042715000,"forward_pe":9.36,"price_to_sales":2.462,"price_to_book":5.6,"ev_to_revenue":3.231,"ev_to_ebitda":9.45},"bars":[{"c":59.77,"h":59.77,"l":59.77,"n":4,"o":59.77,"t":"2026-10-08T11:00:00Z","v":218,"vw":59.77},{"c":59.68,"h":59.68,"l":59.68,"n":4,"o":59.68,"t":"2026-10-08T11:05:00Z","v":370,"vw":59.68},{"c":59.317,"h":59.317,"l":59.317,"n":3,"o":59.317,"t":"2026-10-08T11:35:00Z","v":102,"vw":59.317},{"c":59.5311,"h":59.5311,"l":59.5311,"n":1,"o":59.5311,"t":"2026-10-08T11:55:00Z","v":100,"vw":59.5311},{"c":60.0649,"h":60.0649,"l":60.0649,"n":1,"o":60.0649,"t":"2026-10-08T12:20:00Z","v":100,"vw":60.0649},{"c":59.78,"h":59.78,"l":59.5531,"n":4,"o":59.72,"t":"2026-10-08T12:35:00Z","v":727,"vw":59.611069},{"c":59.65,"h":59.9,"l":59.65,"n":54,"o":59.7,"t":"2026-10-08T12:40:00Z","v":6276,"vw":59.682696},{"c":59.64,"h":59.64,"l":59.64,"n":2,"o":59.64,"t":"2026-10-08T13:15:00Z","v":200,"vw":59.64},{"c":59.5,"h":59.52,"l":59.5,"n":11,"o":59.52,"t":"2026-10-08T13:20:00Z","v":494,"vw":59.513976},{"c":59.02,"h":59.43,"l":59.02,"n":39,"o":59.43,"t":"2026-10-08T13:25:00Z","v":1045,"vw":59.184},{"c":59.35,"h":59.45,"l":58.88,"n":846,"o":59.1,"t":"2026-10-08T13:30:00Z","v":254846,"vw":59.118705},{"c":59.24,"h":59.36,"l":59.06,"n":1026,"o":59.34,"t":"2026-10-08T13:35:00Z","v":93424,"vw":59.184986},{"c":59.06,"h":59.315,"l":59.01,"n":1012,"o":59.2406,"t":"2026-10-08T13:40:00Z","v":100020,"vw":59.206697},{"c":59.21,"h":59.28,"l":58.92,"n":1336,"o":59.065,"t":"2026-10-08T13:45:00Z","v":102453,"vw":59.115886},{"c":59.38,"h":59.4,"l":59.165,"n":1098,"o":59.21,"t":"2026-10-08T13:50:00Z","v":87482,"vw":59.278139},{"c":59.265,"h":59.426,"l":59.18,"n":1102,"o":59.39,"t":"2026-10-08T13:55:00Z","v":79397,"vw":59.314908},{"c":59.06,"h":59.31,"l":59.03,"n":1876,"o":59.27,"t":"2026-10-08T14:00:00Z","v":157339,"vw":59.110283},{"c":58.975,"h":59.1,"l":58.928,"n":1426,"o":59.08,"t":"2026-10-08T14:05:00Z","v":188551,"vw":58.986466},{"c":59.02,"h":59.125,"l":58.98,"n":997,"o":58.98,"t":"2026-10-08T14:10:00Z","v":55698,"vw":59.056749},{"c":58.83,"h":59.03,"l":58.83,"n":1142,"o":59.02,"t":"2026-10-08T14:15:00Z","v":84474,"vw":58.95985},{"c":58.965,"h":59.01,"l":58.84,"n":928,"o":58.845,"t":"2026-10-08T14:20:00Z","v":62926,"vw":58.936437},{"c":58.81,"h":58.975,"l":58.76,"n":1263,"o":58.96,"t":"2026-10-08T14:25:00Z","v":85708,"vw":58.858219},{"c":58.99,"h":58.99,"l":58.73,"n":985,"o":58.83,"t":"2026-10-08T14:30:00Z","v":51814,"vw":58.846475},{"c":59.07,"h":59.085,"l":58.92,"n":1361,"o":58.98,"t":"2026-10-08T14:35:00Z","v":149952,"vw":58.965908},{"c":59.0273,"h":59.145,"l":59.0191,"n":861,"o":59.065,"t":"2026-10-08T14:40:00Z","v":53733,"vw":59.081408},{"c":58.955,"h":59.02,"l":58.91,"n":1042,"o":59.02,"t":"2026-10-08T14:45:00Z","v":63269,"vw":58.953895},{"c":58.85,"h":58.97,"l":58.85,"n":1202,"o":58.96,"t":"2026-10-08T14:50:00Z","v":85712,"vw":58.922261},{"c":58.875,"h":58.945,"l":58.78,"n":1390,"o":58.855,"t":"2026-10-08T14:55:00Z","v":130730,"vw":58.866508},{"c":58.88,"h":58.92,"l":58.86,"n":910,"o":58.88,"t":"2026-10-08T15:00:00Z","v":64679,"vw":58.888421},{"c":58.825,"h":58.91,"l":58.825,"n":725,"o":58.885,"t":"2026-10-08T15:05:00Z","v":40179,"vw":58.854994},{"c":58.9,"h":58.96,"l":58.83,"n":870,"o":58.83,"t":"2026-10-08T15:10:00Z","v":51924,"vw":58.904333},{"c":59.0199,"h":59.0199,"l":58.885,"n":905,"o":58.89,"t":"2026-10-08T15:15:00Z","v":79655,"vw":58.925853},{"c":59.06,"h":59.13,"l":59.02,"n":943,"o":59.02,"t":"2026-10-08T15:20:00Z","v":54554,"vw":59.066046},{"c":59.07,"h":59.14,"l":59.05,"n":1045,"o":59.06,"t":"2026-10-08T15:25:00Z","v":72950,"vw":59.086789},{"c":58.975,"h":59.09,"l":58.975,"n":821,"o":59.06,"t":"2026-10-08T15:30:00Z","v":41854,"vw":59.051878},{"c":59.02,"h":59.04,"l":58.965,"n":871,"o":58.97,"t":"2026-10-08T15:35:00Z","v":54473,"vw":59.011708},{"c":59.06,"h":59.08,"l":59.015,"n":843,"o":59.02,"t":"2026-10-08T15:40:00Z","v":45473,"vw":59.044951},{"c":58.925,"h":59.095,"l":58.91,"n":1944,"o":59.05,"t":"2026-10-08T15:45:00Z","v":220925,"vw":59.011889},{"c":58.94,"h":58.95,"l":58.855,"n":793,"o":58.92,"t":"2026-10-08T15:50:00Z","v":66137,"vw":58.912272},{"c":58.98,"h":59.01,"l":58.94,"n":917,"o":58.945,"t":"2026-10-08T15:55:00Z","v":59557,"vw":58.975916},{"c":59.05,"h":59.06,"l":58.985,"n":818,"o":58.985,"t":"2026-10-08T16:00:00Z","v":41704,"vw":59.03487},{"c":59.055,"h":59.09,"l":59.02,"n":1077,"o":59.04,"t":"2026-10-08T16:05:00Z","v":68940,"vw":59.050664},{"c":58.895,"h":59.09,"l":58.885,"n":1146,"o":59.055,"t":"2026-10-08T16:10:00Z","v":82558,"vw":59.002952},{"c":58.94,"h":59.05,"l":58.85,"n":1721,"o":58.895,"t":"2026-10-08T16:15:00Z","v":110837,"vw":58.942709},{"c":58.91,"h":59,"l":58.91,"n":775,"o":58.93,"t":"2026-10-08T16:20:00Z","v":74297,"vw":58.972686},{"c":58.94,"h":58.99,"l":58.91,"n":972,"o":58.915,"t":"2026-10-08T16:25:00Z","v":94478,"vw":58.953932},{"c":58.92,"h":58.95,"l":58.89,"n":689,"o":58.925,"t":"2026-10-08T16:30:00Z","v":50920,"vw":58.918566},{"c":58.9,"h":58.9599,"l":58.895,"n":670,"o":58.935,"t":"2026-10-08T16:35:00Z","v":31459,"vw":58.922973},{"c":58.915,"h":58.945,"l":58.895,"n":704,"o":58.9,"t":"2026-10-08T16:40:00Z","v":41344,"vw":58.920584},{"c":59.09,"h":59.09,"l":58.91,"n":812,"o":58.92,"t":"2026-10-08T16:45:00Z","v":42087,"vw":58.966047},{"c":59.28,"h":59.29,"l":59.08,"n":1009,"o":59.1,"t":"2026-10-08T16:50:00Z","v":101696,"vw":59.173589},{"c":59.45,"h":59.46,"l":59.285,"n":915,"o":59.285,"t":"2026-10-08T16:55:00Z","v":111618,"vw":59.370081},{"c":59.42,"h":59.534,"l":59.42,"n":1079,"o":59.45,"t":"2026-10-08T17:00:00Z","v":66785,"vw":59.482791},{"c":59.4,"h":59.57,"l":59.39,"n":966,"o":59.4188,"t":"2026-10-08T17:05:00Z","v":56459,"vw":59.500589},{"c":59.355,"h":59.46,"l":59.355,"n":711,"o":59.39,"t":"2026-10-08T17:10:00Z","v":33365,"vw":59.41486},{"c":59.385,"h":59.43,"l":59.33,"n":677,"o":59.35,"t":"2026-10-08T17:15:00Z","v":37350,"vw":59.37176},{"c":59.46,"h":59.465,"l":59.35,"n":661,"o":59.39,"t":"2026-10-08T17:20:00Z","v":35426,"vw":59.378176},{"c":59.45,"h":59.55,"l":59.4434,"n":877,"o":59.46,"t":"2026-10-08T17:25:00Z","v":75539,"vw":59.494845},{"c":59.395,"h":59.5,"l":59.3901,"n":644,"o":59.45,"t":"2026-10-08T17:30:00Z","v":33613,"vw":59.457388},{"c":59.39,"h":59.43,"l":59.35,"n":796,"o":59.4,"t":"2026-10-08T17:35:00Z","v":64862,"vw":59.394338},{"c":59.41,"h":59.42,"l":59.34,"n":621,"o":59.375,"t":"2026-10-08T17:40:00Z","v":34757,"vw":59.381626},{"c":59.46,"h":59.47,"l":59.38,"n":923,"o":59.41,"t":"2026-10-08T17:45:00Z","v":56861,"vw":59.422869},{"c":59.325,"h":59.45,"l":59.32,"n":1014,"o":59.45,"t":"2026-10-08T17:50:00Z","v":76697,"vw":59.378073},{"c":59.4,"h":59.425,"l":59.32,"n":833,"o":59.33,"t":"2026-10-08T17:55:00Z","v":53415,"vw":59.376173},{"c":59.495,"h":59.5,"l":59.4,"n":723,"o":59.41,"t":"2026-10-08T18:00:00Z","v":63827,"vw":59.448599},{"c":59.525,"h":59.54,"l":59.46,"n":757,"o":59.51,"t":"2026-10-08T18:05:00Z","v":43892,"vw":59.494852},{"c":59.57,"h":59.57,"l":59.48,"n":714,"o":59.525,"t":"2026-10-08T18:10:00Z","v":40246,"vw":59.514882},{"c":59.52,"h":59.605,"l":59.5,"n":774,"o":59.58,"t":"2026-10-08T18:15:00Z","v":41249,"vw":59.564803},{"c":59.525,"h":59.545,"l":59.47,"n":869,"o":59.52,"t":"2026-10-08T18:20:00Z","v":49968,"vw":59.512775},{"c":59.685,"h":59.69,"l":59.4701,"n":1613,"o":59.52,"t":"2026-10-08T18:25:00Z","v":136050,"vw":59.550274},{"c":59.855,"h":59.855,"l":59.67,"n":1609,"o":59.685,"t":"2026-10-08T18:30:00Z","v":113459,"vw":59.766225},{"c":59.89,"h":59.92,"l":59.85,"n":817,"o":59.855,"t":"2026-10-08T18:35:00Z","v":55880,"vw":59.883017},{"c":59.865,"h":59.9,"l":59.8012,"n":1161,"o":59.89,"t":"2026-10-08T18:40:00Z","v":88670,"vw":59.870485},{"c":59.88,"h":59.9,"l":59.825,"n":1035,"o":59.865,"t":"2026-10-08T18:45:00Z","v":67600,"vw":59.865322},{"c":59.83,"h":59.88,"l":59.82,"n":741,"o":59.88,"t":"2026-10-08T18:50:00Z","v":34462,"vw":59.854856},{"c":59.77,"h":59.9,"l":59.76,"n":1508,"o":59.83,"t":"2026-10-08T18:55:00Z","v":133425,"vw":59.843743},{"c":59.755,"h":59.79,"l":59.71,"n":1105,"o":59.765,"t":"2026-10-08T19:00:00Z","v":75881,"vw":59.761406},{"c":59.845,"h":59.88,"l":59.76,"n":1198,"o":59.76,"t":"2026-10-08T19:05:00Z","v":96502,"vw":59.826979},{"c":59.88,"h":59.915,"l":59.845,"n":1388,"o":59.85,"t":"2026-10-08T19:10:00Z","v":146373,"vw":59.872102},{"c":59.865,"h":59.94,"l":59.855,"n":1106,"o":59.8805,"t":"2026-10-08T19:15:00Z","v":70244,"vw":59.891232},{"c":59.915,"h":59.9195,"l":59.86,"n":1057,"o":59.865,"t":"2026-10-08T19:20:00Z","v":68131,"vw":59.890435},{"c":59.935,"h":59.935,"l":59.865,"n":1356,"o":59.91,"t":"2026-10-08T19:25:00Z","v":98297,"vw":59.901034},{"c":59.845,"h":59.935,"l":59.795,"n":1233,"o":59.935,"t":"2026-10-08T19:30:00Z","v":89474,"vw":59.850103},{"c":59.92,"h":59.94,"l":59.845,"n":1123,"o":59.845,"t":"2026-10-08T19:35:00Z","v":62422,"vw":59.885701},{"c":59.929,"h":59.93,"l":59.855,"n":1690,"o":59.925,"t":"2026-10-08T19:40:00Z","v":136286,"vw":59.903573},{"c":59.705,"h":59.92,"l":59.69,"n":2658,"o":59.92,"t":"2026-10-08T19:45:00Z","v":225515,"vw":59.767163},{"c":59.585,"h":59.72,"l":59.555,"n":5430,"o":59.705,"t":"2026-10-08T19:50:00Z","v":762814,"vw":59.619045},{"c":59.57,"h":59.705,"l":59.48,"n":14761,"o":59.58,"t":"2026-10-08T19:55:00Z","v":1652114,"vw":59.558087},{"c":59.58,"h":59.58,"l":59.56,"n":111,"o":59.56,"t":"2026-10-08T20:00:00Z","v":4337869,"vw":59.57994},{"c":58.8484,"h":58.8484,"l":58.8484,"n":1,"o":58.8484,"t":"2026-10-08T20:05:00Z","v":225,"vw":58.8484},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-08T20:25:00Z","v":100,"vw":59.92},{"c":59.58,"h":59.58,"l":59.58,"n":1,"o":59.58,"t":"2026-10-08T20:40:00Z","v":472,"vw":59.58},{"c":59.71,"h":59.71,"l":59.71,"n":1,"o":59.71,"t":"2026-10-08T23:45:00Z","v":100,"vw":59.71},{"c":59.65,"h":59.65,"l":59.65,"n":4,"o":59.65,"t":"2026-10-09T11:00:00Z","v":140,"vw":59.65},{"c":59.6063,"h":59.65,"l":59.6063,"n":9,"o":59.65,"t":"2026-10-09T11:35:00Z","v":582,"vw":59.62914},{"c":59.75,"h":59.75,"l":59.75,"n":2,"o":59.75,"t":"2026-10-09T12:15:00Z","v":165,"vw":59.75},{"c":59.62,"h":59.62,"l":59.62,"n":7,"o":59.62,"t":"2026-10-09T12:30:00Z","v":400,"vw":59.62},{"c":59.5,"h":59.58,"l":59.5,"n":42,"o":59.58,"t":"2026-10-09T13:05:00Z","v":4554,"vw":59.567421},{"c":59.35,"h":59.35,"l":59.35,"n":2,"o":59.35,"t":"2026-10-09T13:15:00Z","v":230,"vw":59.35},{"c":59.37,"h":59.37,"l":59.25,"n":14,"o":59.3,"t":"2026-10-09T13:20:00Z","v":1211,"vw":59.297945},{"c":59,"h":59,"l":59,"n":9,"o":59,"t":"2026-10-09T13:25:00Z","v":323,"vw":59},{"c":59.14,"h":59.27,"l":58.74,"n":1670,"o":58.88,"t":"2026-10-09T13:30:00Z","v":279079,"vw":58.939519},{"c":59.395,"h":59.55,"l":59.08,"n":1294,"o":59.1,"t":"2026-10-09T13:35:00Z","v":88807,"vw":59.360419},{"c":59.46,"h":59.62,"l":59.33,"n":1491,"o":59.41,"t":"2026-10-09T13:40:00Z","v":104500,"vw":59.470884},{"c":59.46,"h":59.6087,"l":59.42,"n":1185,"o":59.46,"t":"2026-10-09T13:45:00Z","v":89461,"vw":59.493096},{"c":59.45,"h":59.525,"l":59.38,"n":837,"o":59.46,"t":"2026-10-09T13:50:00Z","v":54474,"vw":59.437855},{"c":59.56,"h":59.585,"l":59.46,"n":1419,"o":59.46,"t":"2026-10-09T13:55:00Z","v":67859,"vw":59.535899},{"c":59.55,"h":59.68,"l":59.5244,"n":1124,"o":59.55,"t":"2026-10-09T14:00:00Z","v":69698,"vw":59.60154},{"c":59.56,"h":59.5999,"l":59.46,"n":984,"o":59.58,"t":"2026-10-09T14:05:00Z","v":58764,"vw":59.530613},{"c":59.59,"h":59.6574,"l":59.5301,"n":889,"o":59.565,"t":"2026-10-09T14:10:00Z","v":51676,"vw":59.60991},{"c":59.535,"h":59.64,"l":59.502,"n":1000,"o":59.59,"t":"2026-10-09T14:15:00Z","v":73187,"vw":59.571061},{"c":59.645,"h":59.67,"l":59.535,"n":824,"o":59.54,"t":"2026-10-09T14:20:00Z","v":40446,"vw":59.611541},{"c":59.7,"h":59.79,"l":59.615,"n":1305,"o":59.63,"t":"2026-10-09T14:25:00Z","v":132309,"vw":59.695943},{"c":59.625,"h":59.6906,"l":59.625,"n":1246,"o":59.6906,"t":"2026-10-09T14:30:00Z","v":56466,"vw":59.663959},{"c":59.525,"h":59.64,"l":59.51,"n":1003,"o":59.62,"t":"2026-10-09T14:35:00Z","v":52199,"vw":59.583586},{"c":59.37,"h":59.55,"l":59.37,"n":909,"o":59.53,"t":"2026-10-09T14:40:00Z","v":56062,"vw":59.482477},{"c":59.165,"h":59.4,"l":59.165,"n":1328,"o":59.38,"t":"2026-10-09T14:45:00Z","v":204234,"vw":59.330513},{"c":59.275,"h":59.28,"l":59.105,"n":1462,"o":59.13,"t":"2026-10-09T14:50:00Z","v":141454,"vw":59.169379},{"c":59.32,"h":59.34,"l":59.19,"n":1548,"o":59.285,"t":"2026-10-09T14:55:00Z","v":124102,"vw":59.274047},{"c":59.22,"h":59.36,"l":59.21,"n":1626,"o":59.32,"t":"2026-10-09T15:00:00Z","v":165327,"vw":59.268375},{"c":59.345,"h":59.35,"l":59.16,"n":1154,"o":59.215,"t":"2026-10-09T15:05:00Z","v":147866,"vw":59.222932},{"c":59.335,"h":59.415,"l":59.31,"n":871,"o":59.345,"t":"2026-10-09T15:10:00Z","v":74996,"vw":59.355093},{"c":59.43,"h":59.44,"l":59.33,"n":907,"o":59.33,"t":"2026-10-09T15:15:00Z","v":59879,"vw":59.390843},{"c":59.245,"h":59.43,"l":59.23,"n":1112,"o":59.425,"t":"2026-10-09T15:20:00Z","v":96495,"vw":59.355722},{"c":59.33,"h":59.33,"l":59.21,"n":908,"o":59.24,"t":"2026-10-09T15:25:00Z","v":65936,"vw":59.25281},{"c":59.205,"h":59.33,"l":59.19,"n":1145,"o":59.3175,"t":"2026-10-09T15:30:00Z","v":78068,"vw":59.266998},{"c":59.27,"h":59.27,"l":59.15,"n":1318,"o":59.2,"t":"2026-10-09T15:35:00Z","v":117216,"vw":59.194929},{"c":59.2,"h":59.29,"l":59.15,"n":1049,"o":59.2522,"t":"2026-10-09T15:40:00Z","v":132538,"vw":59.205995},{"c":59.21,"h":59.217,"l":59.16,"n":747,"o":59.19,"t":"2026-10-09T15:45:00Z","v":35937,"vw":59.190643},{"c":59.305,"h":59.3299,"l":59.2,"n":618,"o":59.21,"t":"2026-10-09T15:50:00Z","v":52997,"vw":59.282128},{"c":59.31,"h":59.36,"l":59.29,"n":770,"o":59.31,"t":"2026-10-09T15:55:00Z","v":41450,"vw":59.32413},{"c":59.25,"h":59.34,"l":59.23,"n":731,"o":59.32,"t":"2026-10-09T16:00:00Z","v":42238,"vw":59.269238},{"c":59.24,"h":59.26,"l":59.2,"n":672,"o":59.25,"t":"2026-10-09T16:05:00Z","v":32007,"vw":59.226003},{"c":59.395,"h":59.43,"l":59.24,"n":876,"o":59.245,"t":"2026-10-09T16:10:00Z","v":51023,"vw":59.344447},{"c":59.575,"h":59.6,"l":59.39,"n":1573,"o":59.395,"t":"2026-10-09T16:15:00Z","v":115191,"vw":59.502024},{"c":59.58,"h":59.605,"l":59.53,"n":1041,"o":59.575,"t":"2026-10-09T16:20:00Z","v":74535,"vw":59.574462},{"c":59.64,"h":59.655,"l":59.565,"n":1095,"o":59.58,"t":"2026-10-09T16:25:00Z","v":75508,"vw":59.601428},{"c":59.575,"h":59.645,"l":59.575,"n":696,"o":59.635,"t":"2026-10-09T16:30:00Z","v":37849,"vw":59.608688},{"c":59.76,"h":59.77,"l":59.57,"n":1334,"o":59.57,"t":"2026-10-09T16:35:00Z","v":198692,"vw":59.679416},{"c":59.69,"h":59.79,"l":59.69,"n":758,"o":59.76,"t":"2026-10-09T16:40:00Z","v":46869,"vw":59.741051},{"c":59.635,"h":59.705,"l":59.63,"n":763,"o":59.695,"t":"2026-10-09T16:45:00Z","v":35295,"vw":59.676564},{"c":59.445,"h":59.64,"l":59.44,"n":1491,"o":59.63,"t":"2026-10-09T16:50:00Z","v":87489,"vw":59.558118},{"c":59.51,"h":59.51,"l":59.44,"n":946,"o":59.445,"t":"2026-10-09T16:55:00Z","v":42128,"vw":59.465488},{"c":59.51,"h":59.545,"l":59.5,"n":936,"o":59.515,"t":"2026-10-09T17:00:00Z","v":48578,"vw":59.521191},{"c":59.535,"h":59.57,"l":59.51,"n":664,"o":59.51,"t":"2026-10-09T17:05:00Z","v":38382,"vw":59.526952},{"c":59.56,"h":59.58,"l":59.5315,"n":790,"o":59.5315,"t":"2026-10-09T17:10:00Z","v":31958,"vw":59.55737},{"c":59.54,"h":59.58,"l":59.52,"n":791,"o":59.551,"t":"2026-10-09T17:15:00Z","v":41135,"vw":59.543569},{"c":59.52,"h":59.57,"l":59.515,"n":623,"o":59.55,"t":"2026-10-09T17:20:00Z","v":36001,"vw":59.53495},{"c":59.54,"h":59.555,"l":59.48,"n":713,"o":59.525,"t":"2026-10-09T17:25:00Z","v":34599,"vw":59.513259},{"c":59.6,"h":59.61,"l":59.52,"n":726,"o":59.54,"t":"2026-10-09T17:30:00Z","v":37795,"vw":59.563183},{"c":59.655,"h":59.67,"l":59.575,"n":753,"o":59.595,"t":"2026-10-09T17:35:00Z","v":44820,"vw":59.620598},{"c":59.675,"h":59.69,"l":59.63,"n":732,"o":59.655,"t":"2026-10-09T17:40:00Z","v":44014,"vw":59.664321},{"c":59.625,"h":59.695,"l":59.6241,"n":676,"o":59.675,"t":"2026-10-09T17:45:00Z","v":38821,"vw":59.65672},{"c":59.605,"h":59.645,"l":59.605,"n":841,"o":59.625,"t":"2026-10-09T17:50:00Z","v":43448,"vw":59.631958},{"c":59.63,"h":59.63,"l":59.595,"n":732,"o":59.605,"t":"2026-10-09T17:55:00Z","v":34998,"vw":59.608336},{"c":59.555,"h":59.62,"l":59.555,"n":692,"o":59.62,"t":"2026-10-09T18:00:00Z","v":33224,"vw":59.594331},{"c":59.5728,"h":59.61,"l":59.56,"n":811,"o":59.56,"t":"2026-10-09T18:05:00Z","v":72944,"vw":59.590445},{"c":59.56,"h":59.61,"l":59.55,"n":642,"o":59.575,"t":"2026-10-09T18:10:00Z","v":40056,"vw":59.57516},{"c":59.44,"h":59.555,"l":59.435,"n":1098,"o":59.55,"t":"2026-10-09T18:15:00Z","v":77032,"vw":59.485013},{"c":59.425,"h":59.46,"l":59.41,"n":869,"o":59.445,"t":"2026-10-09T18:20:00Z","v":59045,"vw":59.436827},{"c":59.3314,"h":59.44,"l":59.315,"n":1171,"o":59.42,"t":"2026-10-09T18:25:00Z","v":77851,"vw":59.375934},{"c":59.32,"h":59.405,"l":59.29,"n":1265,"o":59.34,"t":"2026-10-09T18:30:00Z","v":101714,"vw":59.342673},{"c":59.19,"h":59.36,"l":59.19,"n":1438,"o":59.325,"t":"2026-10-09T18:35:00Z","v":94453,"vw":59.277737},{"c":59.208,"h":59.22,"l":59.18,"n":989,"o":59.19,"t":"2026-10-09T18:40:00Z","v":63822,"vw":59.201535},{"c":59.175,"h":59.25,"l":59.17,"n":1243,"o":59.21,"t":"2026-10-09T18:45:00Z","v":90251,"vw":59.217755},{"c":59.075,"h":59.21,"l":59.06,"n":1602,"o":59.17,"t":"2026-10-09T18:50:00Z","v":150001,"vw":59.154959},{"c":59.16,"h":59.16,"l":59.075,"n":1118,"o":59.08,"t":"2026-10-09T18:55:00Z","v":64973,"vw":59.111301},{"c":59.08,"h":59.195,"l":59.07,"n":1312,"o":59.155,"t":"2026-10-09T19:00:00Z","v":92142,"vw":59.123004},{"c":58.995,"h":59.085,"l":58.98,"n":1509,"o":59.08,"t":"2026-10-09T19:05:00Z","v":115486,"vw":59.03975},{"c":59.025,"h":59.0483,"l":58.985,"n":1604,"o":58.995,"t":"2026-10-09T19:10:00Z","v":145842,"vw":59.017767},{"c":59.14,"h":59.1455,"l":59,"n":1397,"o":59.025,"t":"2026-10-09T19:15:00Z","v":100866,"vw":59.084703},{"c":59.135,"h":59.18,"l":59.12,"n":1056,"o":59.135,"t":"2026-10-09T19:20:00Z","v":85505,"vw":59.142552},{"c":59.095,"h":59.155,"l":59.08,"n":1918,"o":59.14,"t":"2026-10-09T19:25:00Z","v":147643,"vw":59.117569},{"c":59.295,"h":59.35,"l":59.05,"n":2152,"o":59.1,"t":"2026-10-09T19:30:00Z","v":153394,"vw":59.134875},{"c":59.31,"h":59.325,"l":59.285,"n":1230,"o":59.295,"t":"2026-10-09T19:35:00Z","v":74596,"vw":59.303783},{"c":59.44,"h":59.46,"l":59.28,"n":2022,"o":59.31,"t":"2026-10-09T19:40:00Z","v":152332,"vw":59.356412},{"c":59.345,"h":59.455,"l":59.34,"n":2772,"o":59.435,"t":"2026-10-09T19:45:00Z","v":208512,"vw":59.388523},{"c":59.235,"h":59.36,"l":59.21,"n":2879,"o":59.35,"t":"2026-10-09T19:50:00Z","v":244031,"vw":59.258906},{"c":59.11,"h":59.3,"l":59.09,"n":8170,"o":59.235,"t":"2026-10-09T19:55:00Z","v":782729,"vw":59.195685},{"c":59.12,"h":59.12,"l":59.12,"n":110,"o":59.12,"t":"2026-10-09T20:00:00Z","v":1884777,"vw":59.12},{"c":59.12,"h":59.14,"l":59.12,"n":9,"o":59.13,"t":"2026-10-09T20:10:00Z","v":1233,"vw":59.124918},{"c":59.11,"h":59.11,"l":59.11,"n":3,"o":59.11,"t":"2026-10-09T20:35:00Z","v":176,"vw":59.11},{"c":59.1,"h":59.11,"l":59.1,"n":10,"o":59.11,"t":"2026-10-09T20:50:00Z","v":1076,"vw":59.103049},{"c":59.12,"h":59.12,"l":59.12,"n":1,"o":59.12,"t":"2026-10-09T21:40:00Z","v":252,"vw":59.12},{"c":59.12,"h":59.12,"l":59.12,"n":1,"o":59.12,"t":"2026-10-09T22:30:00Z","v":117,"vw":59.12},{"c":59.136,"h":59.136,"l":59.136,"n":1,"o":59.136,"t":"2026-10-09T23:10:00Z","v":500,"vw":59.136},{"c":59.11,"h":59.27,"l":59.11,"n":10,"o":59.27,"t":"2026-10-12T08:00:00Z","v":628,"vw":59.167104},{"c":58.87,"h":59.48,"l":57.37,"n":332,"o":59.36,"t":"2026-10-12T10:50:00Z","v":11930,"vw":58.508014},{"c":62.1,"h":63.56,"l":58.98,"n":515,"o":58.98,"t":"2026-10-12T10:55:00Z","v":16027,"vw":61.415031},{"c":62,"h":62.5,"l":61.75,"n":721,"o":62.5,"t":"2026-10-12T11:00:00Z","v":140570,"vw":62.02573},{"c":62.63,"h":62.87,"l":61.96,"n":542,"o":61.96,"t":"2026-10-12T11:05:00Z","v":104110,"vw":62.462209},{"c":62.62,"h":62.75,"l":62.42,"n":217,"o":62.52,"t":"2026-10-12T11:10:00Z","v":12409,"vw":62.576872},{"c":62,"h":62.51,"l":61.98,"n":328,"o":62.51,"t":"2026-10-12T11:15:00Z","v":48206,"vw":62.220911},{"c":61.47,"h":62,"l":61.47,"n":322,"o":61.9929,"t":"2026-10-12T11:20:00Z","v":31037,"vw":61.819846},{"c":61.29,"h":61.485,"l":61.29,"n":661,"o":61.485,"t":"2026-10-12T11:25:00Z","v":47488,"vw":61.385498},{"c":61.42,"h":61.48,"l":61.27,"n":648,"o":61.29,"t":"2026-10-12T11:30:00Z","v":46551,"vw":61.363745},{"c":61.7,"h":61.9,"l":61.25,"n":329,"o":61.48,"t":"2026-10-12T11:35:00Z","v":73821,"vw":61.421987},{"c":61.75,"h":61.77,"l":61.66,"n":269,"o":61.7,"t":"2026-10-12T11:40:00Z","v":17532,"vw":61.714405},{"c":61.51,"h":61.74,"l":61.51,"n":155,"o":61.74,"t":"2026-10-12T11:45:00Z","v":27985,"vw":61.689911},{"c":61.32,"h":61.58,"l":61.24,"n":197,"o":61.57,"t":"2026-10-12T11:50:00Z","v":27528,"vw":61.46995},{"c":61.03,"h":61.32,"l":61,"n":122,"o":61.32,"t":"2026-10-12T11:55:00Z","v":19912,"vw":61.048886},{"c":61.145,"h":61.2,"l":61.0387,"n":10,"o":61.0387,"t":"2026-10-12T12:00:00Z","v":1346,"vw":61.063813},{"c":61.25,"h":61.25,"l":61.25,"n":65,"o":61.25,"t":"2026-10-12T12:05:00Z","v":2051,"vw":61.25},{"c":61.3339,"h":61.49,"l":61.25,"n":97,"o":61.25,"t":"2026-10-12T12:10:00Z","v":14807,"vw":61.259091},{"c":61.455,"h":61.51,"l":61.4,"n":182,"o":61.4,"t":"2026-10-12T12:15:00Z","v":10104,"vw":61.43648},{"c":61.42,"h":61.44,"l":61.42,"n":59,"o":61.4324,"t":"2026-10-12T12:20:00Z","v":4510,"vw":61.426454},{"c":61.3,"h":61.3996,"l":61.3,"n":67,"o":61.35,"t":"2026-10-12T12:25:00Z","v":8358,"vw":61.316209},{"c":61.2139,"h":61.3,"l":61.18,"n":106,"o":61.28,"t":"2026-10-12T12:30:00Z","v":8546,"vw":61.255428},{"c":61.21,"h":61.26,"l":61.18,"n":91,"o":61.26,"t":"2026-10-12T12:35:00Z","v":3651,"vw":61.224467},{"c":61.06,"h":61.3207,"l":61.06,"n":54,"o":61.3207,"t":"2026-10-12T12:40:00Z","v":4089,"vw":61.156307},{"c":60.91,"h":61.0962,"l":60.91,"n":191,"o":61.06,"t":"2026-10-12T12:45:00Z","v":18521,"vw":60.988272},{"c":61.0907,"h":61.0907,"l":60.96,"n":25,"o":60.96,"t":"2026-10-12T12:50:00Z","v":3053,"vw":61.025947},{"c":61,"h":61.1,"l":60.99,"n":104,"o":61.03,"t":"2026-10-12T12:55:00Z","v":9012,"vw":61.013669},{"c":61.01,"h":61.01,"l":60.89,"n":133,"o":61.01,"t":"2026-10-12T13:00:00Z","v":11783,"vw":60.949044},{"c":61.02,"h":61.14,"l":61,"n":144,"o":61,"t":"2026-10-12T13:05:00Z","v":12821,"vw":61.039982},{"c":60.9856,"h":61.059,"l":60.91,"n":306,"o":61.059,"t":"2026-10-12T13:10:00Z","v":21164,"vw":60.987873},{"c":60.99,"h":61.01,"l":60.92,"n":305,"o":60.98,"t":"2026-10-12T13:15:00Z","v":17612,"vw":60.957273},{"c":60.75,"h":61.0599,"l":60.75,"n":472,"o":61,"t":"2026-10-12T13:20:00Z","v":25992,"vw":60.962577},{"c":60.24,"h":60.97,"l":60.17,"n":164,"o":60.92,"t":"2026-10-12T13:25:00Z","v":12582,"vw":60.687449},{"c":60.51,"h":60.68,"l":59.61,"n":4680,"o":60.11,"t":"2026-10-12T13:30:00Z","v":1013982,"vw":60.169473},{"c":60.115,"h":60.59,"l":59.92,"n":1899,"o":60.49,"t":"2026-10-12T13:35:00Z","v":233011,"vw":60.320605},{"c":59.83,"h":60.09,"l":59.53,"n":2600,"o":60.07,"t":"2026-10-12T13:40:00Z","v":309596,"vw":59.728192},{"c":59.05,"h":59.895,"l":59.05,"n":3393,"o":59.85,"t":"2026-10-12T13:45:00Z","v":400208,"vw":59.474536},{"c":58.8,"h":59.43,"l":58.8,"n":3251,"o":59.06,"t":"2026-10-12T13:50:00Z","v":443884,"vw":59.197114},{"c":57.885,"h":58.84,"l":57.6,"n":8260,"o":58.815,"t":"2026-10-12T13:55:00Z","v":731192,"vw":58.106385},{"c":57.03,"h":58.021,"l":56.99,"n":6066,"o":57.89,"t":"2026-10-12T14:00:00Z","v":607813,"vw":57.330629},{"c":57.15,"h":57.36,"l":56.8,"n":4628,"o":57.0207,"t":"2026-10-12T14:05:00Z","v":419869,"vw":57.072191},{"c":57.15,"h":57.473,"l":56.97,"n":2607,"o":57.15,"t":"2026-10-12T14:10:00Z","v":243853,"vw":57.206442},{"c":57.09,"h":57.305,"l":57.055,"n":2539,"o":57.1301,"t":"2026-10-12T14:15:00Z","v":246265,"vw":57.195732},{"c":57.3,"h":57.37,"l":57.06,"n":2144,"o":57.1,"t":"2026-10-12T14:20:00Z","v":194572,"vw":57.212807},{"c":57.415,"h":57.45,"l":57.26,"n":2133,"o":57.29,"t":"2026-10-12T14:25:00Z","v":170813,"vw":57.31371},{"c":57.135,"h":57.495,"l":57.1,"n":1674,"o":57.4,"t":"2026-10-12T14:30:00Z","v":183858,"vw":57.314076},{"c":57.1,"h":57.21,"l":56.89,"n":3592,"o":57.145,"t":"2026-10-12T14:35:00Z","v":485364,"vw":57.069687},{"c":57.12,"h":57.155,"l":57.05,"n":1546,"o":57.11,"t":"2026-10-12T14:40:00Z","v":112292,"vw":57.104401},{"c":57.265,"h":57.275,"l":57.04,"n":1643,"o":57.11,"t":"2026-10-12T14:45:00Z","v":146630,"vw":57.139082},{"c":57.32,"h":57.32,"l":57.2269,"n":1439,"o":57.245,"t":"2026-10-12T14:50:00Z","v":143245,"vw":57.266152},{"c":57.14,"h":57.4,"l":57.1,"n":3058,"o":57.315,"t":"2026-10-12T14:55:00Z","v":373039,"vw":57.264214},{"c":57.09,"h":57.17,"l":57.032,"n":1469,"o":57.125,"t":"2026-10-12T15:00:00Z","v":176885,"vw":57.099821},{"c":56.9814,"h":57.17,"l":56.95,"n":1743,"o":57.105,"t":"2026-10-12T15:05:00Z","v":177984,"vw":57.059053},{"c":57.01,"h":57.1,"l":56.95,"n":2108,"o":56.98,"t":"2026-10-12T15:10:00Z","v":216593,"vw":57.021978},{"c":56.925,"h":57.07,"l":56.84,"n":1533,"o":57.015,"t":"2026-10-12T15:15:00Z","v":141825,"vw":56.902251},{"c":57.05,"h":57.19,"l":56.89,"n":1540,"o":56.905,"t":"2026-10-12T15:20:00Z","v":117066,"vw":57.061685},{"c":57.28,"h":57.33,"l":56.995,"n":2040,"o":57.05,"t":"2026-10-12T15:25:00Z","v":197980,"vw":57.092048},{"c":57.245,"h":57.34,"l":57.235,"n":1450,"o":57.285,"t":"2026-10-12T15:30:00Z","v":107751,"vw":57.272846},{"c":57.27,"h":57.3,"l":57.2,"n":1871,"o":57.245,"t":"2026-10-12T15:35:00Z","v":191695,"vw":57.248077},{"c":57.365,"h":57.38,"l":57.19,"n":1091,"o":57.26,"t":"2026-10-12T15:40:00Z","v":98869,"vw":57.283816},{"c":57.41,"h":57.43,"l":57.345,"n":1164,"o":57.38,"t":"2026-10-12T15:45:00Z","v":94123,"vw":57.398095},{"c":57.465,"h":57.48,"l":57.375,"n":1071,"o":57.4,"t":"2026-10-12T15:50:00Z","v":92084,"vw":57.421582},{"c":57.135,"h":57.465,"l":57.12,"n":1319,"o":57.465,"t":"2026-10-12T15:55:00Z","v":94846,"vw":57.318242},{"c":57.36,"h":57.37,"l":57.09,"n":1034,"o":57.13,"t":"2026-10-12T16:00:00Z","v":88469,"vw":57.210149},{"c":57.145,"h":57.375,"l":57.109,"n":1537,"o":57.36,"t":"2026-10-12T16:05:00Z","v":137117,"vw":57.232295},{"c":57.12,"h":57.16,"l":57.085,"n":1058,"o":57.145,"t":"2026-10-12T16:10:00Z","v":78807,"vw":57.122056},{"c":57.3,"h":57.38,"l":57.11,"n":1174,"o":57.11,"t":"2026-10-12T16:15:00Z","v":99850,"vw":57.239352},{"c":57.265,"h":57.33,"l":57.265,"n":839,"o":57.32,"t":"2026-10-12T16:20:00Z","v":59221,"vw":57.29951},{"c":57.31,"h":57.33,"l":57.24,"n":1350,"o":57.265,"t":"2026-10-12T16:25:00Z","v":85931,"vw":57.299154},{"c":57.305,"h":57.34,"l":57.19,"n":1241,"o":57.315,"t":"2026-10-12T16:30:00Z","v":98465,"vw":57.280912},{"c":57.415,"h":57.43,"l":57.26,"n":1103,"o":57.3,"t":"2026-10-12T16:35:00Z","v":80760,"vw":57.331937},{"c":57.395,"h":57.42,"l":57.3501,"n":795,"o":57.4199,"t":"2026-10-12T16:40:00Z","v":87972,"vw":57.376358},{"c":57.365,"h":57.41,"l":57.34,"n":1140,"o":57.39,"t":"2026-10-12T16:45:00Z","v":101407,"vw":57.368813},{"c":57.46,"h":57.465,"l":57.36,"n":894,"o":57.37,"t":"2026-10-12T16:50:00Z","v":68631,"vw":57.410235},{"c":57.34,"h":57.46,"l":57.34,"n":1105,"o":57.45,"t":"2026-10-12T16:55:00Z","v":69487,"vw":57.424947},{"c":57.3,"h":57.37,"l":57.2601,"n":1518,"o":57.34,"t":"2026-10-12T17:00:00Z","v":102532,"vw":57.318344},{"c":57.38,"h":57.405,"l":57.2785,"n":785,"o":57.29,"t":"2026-10-12T17:05:00Z","v":53999,"vw":57.342411},{"c":57.3,"h":57.41,"l":57.27,"n":850,"o":57.37,"t":"2026-10-12T17:10:00Z","v":69205,"vw":57.327615},{"c":57.255,"h":57.32,"l":57.24,"n":1062,"o":57.305,"t":"2026-10-12T17:15:00Z","v":76428,"vw":57.278235},{"c":57.215,"h":57.3,"l":57.18,"n":2068,"o":57.26,"t":"2026-10-12T17:20:00Z","v":224423,"vw":57.246423},{"c":57.19,"h":57.26,"l":57.125,"n":1167,"o":57.21,"t":"2026-10-12T17:25:00Z","v":186660,"vw":57.188941},{"c":56.82,"h":58,"l":56.72,"n":16703,"o":57.2,"t":"2026-10-12T17:30:00Z","v":1648556,"vw":57.270609},{"c":56.96,"h":57.04,"l":56.76,"n":2755,"o":56.87,"t":"2026-10-12T17:35:00Z","v":227958,"vw":56.897327},{"c":56.99,"h":57,"l":56.91,"n":1433,"o":56.96,"t":"2026-10-12T17:40:00Z","v":120415,"vw":56.958139},{"c":57.025,"h":57.05,"l":56.95,"n":1443,"o":57.01,"t":"2026-10-12T17:45:00Z","v":116444,"vw":57.016447},{"c":57.0776,"h":57.13,"l":57.02,"n":1382,"o":57.03,"t":"2026-10-12T17:50:00Z","v":109499,"vw":57.072801},{"c":57.195,"h":57.21,"l":57.065,"n":1247,"o":57.085,"t":"2026-10-12T17:55:00Z","v":102903,"vw":57.136364},{"c":57.19,"h":57.22,"l":57.11,"n":1577,"o":57.19,"t":"2026-10-12T18:00:00Z","v":181877,"vw":57.17092},{"c":57.11,"h":57.215,"l":57.02,"n":1663,"o":57.19,"t":"2026-10-12T18:05:00Z","v":192617,"vw":57.153119},{"c":57.135,"h":57.17,"l":57.07,"n":1142,"o":57.115,"t":"2026-10-12T18:10:00Z","v":71112,"vw":57.135181},{"c":57.21,"h":57.3,"l":57.125,"n":2618,"o":57.135,"t":"2026-10-12T18:15:00Z","v":285796,"vw":57.209386},{"c":57.33,"h":57.33,"l":57.13,"n":1877,"o":57.23,"t":"2026-10-12T18:20:00Z","v":193175,"vw":57.235314},{"c":57.26,"h":57.37,"l":57.23,"n":1325,"o":57.335,"t":"2026-10-12T18:25:00Z","v":84394,"vw":57.293659},{"c":57.2,"h":57.26,"l":57.1,"n":1410,"o":57.26,"t":"2026-10-12T18:30:00Z","v":131826,"vw":57.198464},{"c":57.17,"h":57.24,"l":57.16,"n":994,"o":57.19,"t":"2026-10-12T18:35:00Z","v":66916,"vw":57.21208},{"c":57.3312,"h":57.3312,"l":57.14,"n":2213,"o":57.16,"t":"2026-10-12T18:40:00Z","v":164277,"vw":57.253871},{"c":57.385,"h":57.405,"l":57.31,"n":1012,"o":57.33,"t":"2026-10-12T18:45:00Z","v":73569,"vw":57.350694},{"c":57.445,"h":57.445,"l":57.34,"n":1154,"o":57.39,"t":"2026-10-12T18:50:00Z","v":88634,"vw":57.380734},{"c":57.43,"h":57.49,"l":57.41,"n":1309,"o":57.445,"t":"2026-10-12T18:55:00Z","v":105399,"vw":57.451784},{"c":57.44,"h":57.53,"l":57.36,"n":1735,"o":57.44,"t":"2026-10-12T19:00:00Z","v":144363,"vw":57.459899},{"c":57.32,"h":57.51,"l":57.3,"n":2194,"o":57.445,"t":"2026-10-12T19:05:00Z","v":245774,"vw":57.442093},{"c":57.175,"h":57.33,"l":57.17,"n":2139,"o":57.32,"t":"2026-10-12T19:10:00Z","v":181690,"vw":57.241922},{"c":57.05,"h":57.2,"l":57.01,"n":2169,"o":57.175,"t":"2026-10-12T19:15:00Z","v":165969,"vw":57.091403},{"c":57.215,"h":57.215,"l":57.05,"n":1957,"o":57.055,"t":"2026-10-12T19:20:00Z","v":172403,"vw":57.099486},{"c":57.11,"h":57.255,"l":57.08,"n":2000,"o":57.215,"t":"2026-10-12T19:25:00Z","v":162464,"vw":57.14813},{"c":57.21,"h":57.265,"l":57.12,"n":3143,"o":57.12,"t":"2026-10-12T19:30:00Z","v":268284,"vw":57.200255},{"c":57.36,"h":57.405,"l":57.2,"n":2676,"o":57.21,"t":"2026-10-12T19:35:00Z","v":246034,"vw":57.337954},{"c":57.54,"h":57.55,"l":57.305,"n":4109,"o":57.355,"t":"2026-10-12T19:40:00Z","v":399058,"vw":57.447398},{"c":57.555,"h":57.57,"l":57.37,"n":4286,"o":57.545,"t":"2026-10-12T19:45:00Z","v":571680,"vw":57.496627},{"c":57.675,"h":57.685,"l":57.55,"n":4888,"o":57.57,"t":"2026-10-12T19:50:00Z","v":619671,"vw":57.62274},{"c":57.58,"h":57.76,"l":57.505,"n":12069,"o":57.68,"t":"2026-10-12T19:55:00Z","v":1534172,"vw":57.629717},{"c":57.58,"h":57.58,"l":57.58,"n":116,"o":57.58,"t":"2026-10-12T20:00:00Z","v":3130001,"vw":57.58},{"c":57.1526,"h":57.1526,"l":57.1526,"n":5,"o":57.1526,"t":"2026-10-12T20:25:00Z","v":230,"vw":57.1526},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-12T20:30:00Z","v":100,"vw":57.55},{"c":57.58,"h":57.58,"l":57.58,"n":6,"o":57.58,"t":"2026-10-12T20:35:00Z","v":1763,"vw":57.58},{"c":57.5811,"h":57.5811,"l":57.5811,"n":1,"o":57.5811,"t":"2026-10-12T21:45:00Z","v":250,"vw":57.5811},{"c":57.6,"h":57.6,"l":57.6,"n":4,"o":57.6,"t":"2026-10-12T22:15:00Z","v":125,"vw":57.6},{"c":57.64,"h":57.64,"l":57.637,"n":5,"o":57.64,"t":"2026-10-12T22:25:00Z","v":1394,"vw":57.639555},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-10-12T22:30:00Z","v":200,"vw":57.65},{"c":57.78,"h":57.78,"l":57.78,"n":1,"o":57.78,"t":"2026-10-13T08:10:00Z","v":105,"vw":57.78},{"c":57.82,"h":57.82,"l":57.82,"n":2,"o":57.82,"t":"2026-10-13T08:20:00Z","v":583,"vw":57.82},{"c":57.9588,"h":57.9588,"l":57.9588,"n":1,"o":57.9588,"t":"2026-10-13T09:15:00Z","v":743,"vw":57.9588},{"c":57.97,"h":57.97,"l":57.96,"n":5,"o":57.96,"t":"2026-10-13T09:25:00Z","v":437,"vw":57.966748},{"c":58.05,"h":58.05,"l":57.79,"n":25,"o":57.8,"t":"2026-10-13T11:00:00Z","v":1750,"vw":57.921129},{"c":58.07,"h":58.07,"l":58.07,"n":3,"o":58.07,"t":"2026-10-13T11:05:00Z","v":260,"vw":58.07},{"c":58.3463,"h":58.3463,"l":58.3463,"n":1,"o":58.3463,"t":"2026-10-13T11:15:00Z","v":100,"vw":58.3463},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-10-13T11:25:00Z","v":200,"vw":58.25},{"c":58.1,"h":58.1387,"l":58.1,"n":9,"o":58.1387,"t":"2026-10-13T11:45:00Z","v":1275,"vw":58.117283},{"c":58.05,"h":58.07,"l":58,"n":11,"o":58.07,"t":"2026-10-13T12:05:00Z","v":1374,"vw":58.04551},{"c":58.06,"h":58.06,"l":58.06,"n":6,"o":58.06,"t":"2026-10-13T12:10:00Z","v":254,"vw":58.06},{"c":58,"h":58,"l":57.9,"n":16,"o":57.9,"t":"2026-10-13T12:25:00Z","v":1190,"vw":57.968235},{"c":58.1,"h":58.1,"l":58,"n":16,"o":58,"t":"2026-10-13T12:30:00Z","v":1040,"vw":58.042598},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-13T12:35:00Z","v":500,"vw":58.15},{"c":58.07,"h":58.07,"l":58.06,"n":5,"o":58.06,"t":"2026-10-13T12:45:00Z","v":32595,"vw":58.065556},{"c":58,"h":58.05,"l":58,"n":21,"o":58.05,"t":"2026-10-13T12:50:00Z","v":1325,"vw":58.035296},{"c":58,"h":58.03,"l":58,"n":25,"o":58.03,"t":"2026-10-13T13:00:00Z","v":2341,"vw":58.008857},{"c":57.79,"h":58,"l":57.79,"n":41,"o":58,"t":"2026-10-13T13:10:00Z","v":1082,"vw":57.903375},{"c":57.62,"h":57.7,"l":57.62,"n":27,"o":57.7,"t":"2026-10-13T13:15:00Z","v":937,"vw":57.678394},{"c":57.51,"h":57.61,"l":57.51,"n":56,"o":57.61,"t":"2026-10-13T13:20:00Z","v":4350,"vw":57.564284},{"c":57.66,"h":57.66,"l":57.66,"n":1,"o":57.66,"t":"2026-10-13T13:25:00Z","v":108,"vw":57.66},{"c":57.225,"h":58.0242,"l":57.12,"n":1575,"o":57.775,"t":"2026-10-13T13:30:00Z","v":350893,"vw":57.577667},{"c":56.895,"h":57.47,"l":56.84,"n":1667,"o":57.255,"t":"2026-10-13T13:35:00Z","v":134805,"vw":57.137061},{"c":56.645,"h":57.02,"l":56.62,"n":1758,"o":56.92,"t":"2026-10-13T13:40:00Z","v":138114,"vw":56.797039},{"c":56.2791,"h":56.71,"l":56.25,"n":3325,"o":56.68,"t":"2026-10-13T13:45:00Z","v":289849,"vw":56.435062},{"c":56.355,"h":56.385,"l":56.185,"n":2337,"o":56.28,"t":"2026-10-13T13:50:00Z","v":185031,"vw":56.27515},{"c":56.34,"h":56.435,"l":56.26,"n":1640,"o":56.36,"t":"2026-10-13T13:55:00Z","v":126583,"vw":56.346639},{"c":56.45,"h":56.505,"l":56.15,"n":2916,"o":56.34,"t":"2026-10-13T14:00:00Z","v":292977,"vw":56.327772},{"c":56.35,"h":56.48,"l":56.24,"n":2275,"o":56.425,"t":"2026-10-13T14:05:00Z","v":232875,"vw":56.337938},{"c":56.525,"h":56.56,"l":56.3,"n":1477,"o":56.35,"t":"2026-10-13T14:10:00Z","v":123448,"vw":56.432377},{"c":56.715,"h":56.715,"l":56.49,"n":1374,"o":56.51,"t":"2026-10-13T14:15:00Z","v":232425,"vw":56.594207},{"c":56.565,"h":56.81,"l":56.565,"n":1408,"o":56.71,"t":"2026-10-13T14:20:00Z","v":95851,"vw":56.688477},{"c":56.6,"h":56.69,"l":56.495,"n":1282,"o":56.57,"t":"2026-10-13T14:25:00Z","v":96982,"vw":56.587356},{"c":56.53,"h":56.63,"l":56.5,"n":1178,"o":56.6,"t":"2026-10-13T14:30:00Z","v":72899,"vw":56.540788},{"c":56.57,"h":56.65,"l":56.505,"n":1761,"o":56.5294,"t":"2026-10-13T14:35:00Z","v":256815,"vw":56.579296},{"c":56.53,"h":56.58,"l":56.51,"n":1002,"o":56.57,"t":"2026-10-13T14:40:00Z","v":61662,"vw":56.551484},{"c":56.47,"h":56.55,"l":56.45,"n":1482,"o":56.52,"t":"2026-10-13T14:45:00Z","v":102952,"vw":56.501152},{"c":56.525,"h":56.54,"l":56.4,"n":1628,"o":56.465,"t":"2026-10-13T14:50:00Z","v":120973,"vw":56.48351},{"c":56.675,"h":56.72,"l":56.4821,"n":1636,"o":56.52,"t":"2026-10-13T14:55:00Z","v":128584,"vw":56.574622},{"c":56.825,"h":56.87,"l":56.675,"n":2778,"o":56.675,"t":"2026-10-13T15:00:00Z","v":304188,"vw":56.810811},{"c":56.83,"h":56.88,"l":56.765,"n":1233,"o":56.82,"t":"2026-10-13T15:05:00Z","v":93917,"vw":56.816636},{"c":56.7598,"h":56.87,"l":56.75,"n":1040,"o":56.835,"t":"2026-10-13T15:10:00Z","v":75666,"vw":56.791794},{"c":56.7422,"h":56.81,"l":56.72,"n":1102,"o":56.74,"t":"2026-10-13T15:15:00Z","v":82968,"vw":56.767765},{"c":56.78,"h":56.815,"l":56.7242,"n":986,"o":56.745,"t":"2026-10-13T15:20:00Z","v":74351,"vw":56.768483},{"c":56.715,"h":56.8,"l":56.715,"n":1258,"o":56.77,"t":"2026-10-13T15:25:00Z","v":87235,"vw":56.762264},{"c":56.72,"h":56.73,"l":56.655,"n":1179,"o":56.71,"t":"2026-10-13T15:30:00Z","v":86326,"vw":56.695148},{"c":56.825,"h":56.84,"l":56.665,"n":1026,"o":56.725,"t":"2026-10-13T15:35:00Z","v":63981,"vw":56.721406},{"c":56.825,"h":56.846,"l":56.79,"n":1022,"o":56.82,"t":"2026-10-13T15:40:00Z","v":52341,"vw":56.817061},{"c":56.81,"h":56.9,"l":56.76,"n":1160,"o":56.81,"t":"2026-10-13T15:45:00Z","v":90735,"vw":56.818619},{"c":56.82,"h":56.875,"l":56.79,"n":772,"o":56.805,"t":"2026-10-13T15:50:00Z","v":48686,"vw":56.834459},{"c":56.625,"h":56.815,"l":56.535,"n":1711,"o":56.815,"t":"2026-10-13T15:55:00Z","v":174470,"vw":56.673846},{"c":56.7,"h":56.71,"l":56.605,"n":977,"o":56.62,"t":"2026-10-13T16:00:00Z","v":103216,"vw":56.664018},{"c":56.595,"h":56.72,"l":56.58,"n":1630,"o":56.705,"t":"2026-10-13T16:05:00Z","v":177397,"vw":56.664564},{"c":56.51,"h":56.64,"l":56.5,"n":1261,"o":56.595,"t":"2026-10-13T16:10:00Z","v":112276,"vw":56.583006},{"c":56.36,"h":56.5722,"l":56.345,"n":1598,"o":56.505,"t":"2026-10-13T16:15:00Z","v":262651,"vw":56.494034},{"c":56.4151,"h":56.46,"l":56.355,"n":949,"o":56.355,"t":"2026-10-13T16:20:00Z","v":84889,"vw":56.406182},{"c":56.45,"h":56.475,"l":56.415,"n":1259,"o":56.415,"t":"2026-10-13T16:25:00Z","v":125635,"vw":56.447596},{"c":56.25,"h":56.445,"l":56.215,"n":1485,"o":56.44,"t":"2026-10-13T16:30:00Z","v":178669,"vw":56.366183},{"c":56.445,"h":56.455,"l":56.25,"n":1201,"o":56.255,"t":"2026-10-13T16:35:00Z","v":106312,"vw":56.358299},{"c":56.615,"h":56.64,"l":56.44,"n":1092,"o":56.44,"t":"2026-10-13T16:40:00Z","v":85027,"vw":56.532172},{"c":56.6,"h":56.67,"l":56.5535,"n":812,"o":56.6101,"t":"2026-10-13T16:45:00Z","v":76674,"vw":56.605427},{"c":56.565,"h":56.63,"l":56.55,"n":771,"o":56.61,"t":"2026-10-13T16:50:00Z","v":60028,"vw":56.598698},{"c":56.715,"h":56.725,"l":56.57,"n":1046,"o":56.57,"t":"2026-10-13T16:55:00Z","v":133064,"vw":56.656462},{"c":56.83,"h":56.95,"l":56.7,"n":1720,"o":56.715,"t":"2026-10-13T17:00:00Z","v":192408,"vw":56.878537},{"c":56.755,"h":56.82,"l":56.725,"n":1032,"o":56.82,"t":"2026-10-13T17:05:00Z","v":88318,"vw":56.777709},{"c":56.725,"h":56.79,"l":56.72,"n":1204,"o":56.755,"t":"2026-10-13T17:10:00Z","v":116022,"vw":56.756937},{"c":56.775,"h":56.805,"l":56.72,"n":1324,"o":56.725,"t":"2026-10-13T17:15:00Z","v":123856,"vw":56.752468},{"c":56.604,"h":56.8,"l":56.575,"n":1639,"o":56.77,"t":"2026-10-13T17:20:00Z","v":194459,"vw":56.703408},{"c":56.63,"h":56.64,"l":56.56,"n":820,"o":56.605,"t":"2026-10-13T17:25:00Z","v":75733,"vw":56.610116},{"c":56.85,"h":56.85,"l":56.61,"n":1093,"o":56.61,"t":"2026-10-13T17:30:00Z","v":85931,"vw":56.769363},{"c":56.725,"h":56.87,"l":56.715,"n":917,"o":56.85,"t":"2026-10-13T17:35:00Z","v":92684,"vw":56.790566},{"c":56.6,"h":56.725,"l":56.585,"n":749,"o":56.725,"t":"2026-10-13T17:40:00Z","v":78834,"vw":56.647579},{"c":56.535,"h":56.64,"l":56.52,"n":805,"o":56.6,"t":"2026-10-13T17:45:00Z","v":67800,"vw":56.584627},{"c":56.49,"h":56.535,"l":56.47,"n":961,"o":56.53,"t":"2026-10-13T17:50:00Z","v":69244,"vw":56.493248},{"c":56.545,"h":56.57,"l":56.465,"n":1014,"o":56.48,"t":"2026-10-13T17:55:00Z","v":98239,"vw":56.509846},{"c":56.62,"h":56.62,"l":56.545,"n":727,"o":56.545,"t":"2026-10-13T18:00:00Z","v":79694,"vw":56.573257},{"c":56.495,"h":56.68,"l":56.47,"n":1525,"o":56.615,"t":"2026-10-13T18:05:00Z","v":151722,"vw":56.617679},{"c":56.525,"h":56.55,"l":56.465,"n":1229,"o":56.495,"t":"2026-10-13T18:10:00Z","v":128488,"vw":56.513899},{"c":56.555,"h":56.57,"l":56.515,"n":854,"o":56.525,"t":"2026-10-13T18:15:00Z","v":76288,"vw":56.541034},{"c":56.48,"h":56.65,"l":56.39,"n":2457,"o":56.555,"t":"2026-10-13T18:20:00Z","v":290728,"vw":56.525526},{"c":56.47,"h":56.49,"l":56.45,"n":777,"o":56.485,"t":"2026-10-13T18:25:00Z","v":47020,"vw":56.46929},{"c":56.485,"h":56.52,"l":56.48,"n":812,"o":56.48,"t":"2026-10-13T18:30:00Z","v":52494,"vw":56.494054},{"c":56.56,"h":56.5699,"l":56.455,"n":922,"o":56.485,"t":"2026-10-13T18:35:00Z","v":63295,"vw":56.495739},{"c":56.595,"h":56.61,"l":56.515,"n":1033,"o":56.5589,"t":"2026-10-13T18:40:00Z","v":84635,"vw":56.551661},{"c":56.5701,"h":56.72,"l":56.55,"n":1354,"o":56.61,"t":"2026-10-13T18:45:00Z","v":123213,"vw":56.642245},{"c":56.605,"h":56.635,"l":56.565,"n":1023,"o":56.57,"t":"2026-10-13T18:50:00Z","v":84065,"vw":56.596182},{"c":56.645,"h":56.65,"l":56.595,"n":1006,"o":56.61,"t":"2026-10-13T18:55:00Z","v":65018,"vw":56.616535},{"c":56.675,"h":56.705,"l":56.635,"n":1120,"o":56.65,"t":"2026-10-13T19:00:00Z","v":67240,"vw":56.661851},{"c":56.705,"h":56.72,"l":56.63,"n":1313,"o":56.68,"t":"2026-10-13T19:05:00Z","v":108667,"vw":56.678064},{"c":56.675,"h":56.715,"l":56.665,"n":968,"o":56.705,"t":"2026-10-13T19:10:00Z","v":689843,"vw":56.689349},{"c":56.64,"h":56.73,"l":56.64,"n":1406,"o":56.675,"t":"2026-10-13T19:15:00Z","v":115763,"vw":56.689373},{"c":56.645,"h":56.665,"l":56.62,"n":1432,"o":56.645,"t":"2026-10-13T19:20:00Z","v":114251,"vw":56.645747},{"c":56.665,"h":56.705,"l":56.615,"n":1677,"o":56.645,"t":"2026-10-13T19:25:00Z","v":117600,"vw":56.662974},{"c":56.715,"h":56.715,"l":56.61,"n":1935,"o":56.665,"t":"2026-10-13T19:30:00Z","v":163230,"vw":56.685637},{"c":56.565,"h":56.715,"l":56.5,"n":2481,"o":56.715,"t":"2026-10-13T19:35:00Z","v":264179,"vw":56.550928},{"c":56.66,"h":56.75,"l":56.525,"n":5658,"o":56.565,"t":"2026-10-13T19:40:00Z","v":426259,"vw":56.640555},{"c":56.63,"h":56.675,"l":56.55,"n":2431,"o":56.66,"t":"2026-10-13T19:45:00Z","v":264163,"vw":56.599668},{"c":56.745,"h":56.745,"l":56.6,"n":3302,"o":56.625,"t":"2026-10-13T19:50:00Z","v":286646,"vw":56.66495},{"c":56.69,"h":56.77,"l":56.62,"n":10359,"o":56.74,"t":"2026-10-13T19:55:00Z","v":1183713,"vw":56.708095},{"c":56.66,"h":56.67,"l":56.66,"n":126,"o":56.67,"t":"2026-10-13T20:00:00Z","v":4196318,"vw":56.67},{"c":56.6368,"h":56.6368,"l":56.6368,"n":1,"o":56.6368,"t":"2026-10-13T20:05:00Z","v":357,"vw":56.6368},{"c":56.7,"h":56.71,"l":56.69,"n":30,"o":56.7,"t":"2026-10-13T20:20:00Z","v":1738,"vw":56.701878},{"c":56.6023,"h":56.67,"l":56.6023,"n":3,"o":56.67,"t":"2026-10-13T20:35:00Z","v":37437,"vw":56.669819},{"c":56.6056,"h":56.6056,"l":56.6056,"n":1,"o":56.6056,"t":"2026-10-13T22:40:00Z","v":1000,"vw":56.6056},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-13T23:45:00Z","v":150,"vw":56.75},{"c":56.93,"h":56.93,"l":56.88,"n":36,"o":56.88,"t":"2026-10-14T08:00:00Z","v":1325,"vw":56.898243},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-14T09:10:00Z","v":259,"vw":57.6},{"c":57.18,"h":57.18,"l":57.18,"n":1,"o":57.18,"t":"2026-10-14T09:45:00Z","v":200,"vw":57.18},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-14T10:05:00Z","v":100,"vw":57.35},{"c":57.1,"h":57.158,"l":57.02,"n":22,"o":57.02,"t":"2026-10-14T11:00:00Z","v":2080,"vw":57.112848},{"c":57.21,"h":57.21,"l":57.02,"n":17,"o":57.02,"t":"2026-10-14T11:10:00Z","v":733,"vw":57.121333},{"c":57.22,"h":57.22,"l":57.22,"n":1,"o":57.22,"t":"2026-10-14T11:15:00Z","v":100,"vw":57.22},{"c":57.2,"h":57.2,"l":56.83,"n":4,"o":56.83,"t":"2026-10-14T12:00:00Z","v":351,"vw":57.038571},{"c":57.05,"h":57.05,"l":57.05,"n":7,"o":57.05,"t":"2026-10-14T12:05:00Z","v":206,"vw":57.05},{"c":57.34,"h":57.34,"l":57.2,"n":60,"o":57.2,"t":"2026-10-14T12:25:00Z","v":5601,"vw":57.215752},{"c":57.12,"h":57.27,"l":57.12,"n":10,"o":57.27,"t":"2026-10-14T12:35:00Z","v":1431,"vw":57.151524},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-10-14T12:45:00Z","v":500,"vw":57.09},{"c":57.03,"h":57.03,"l":57.03,"n":16,"o":57.03,"t":"2026-10-14T12:55:00Z","v":630,"vw":57.03},{"c":57.02,"h":57.07,"l":57.02,"n":10,"o":57.03,"t":"2026-10-14T13:00:00Z","v":1219,"vw":57.03651},{"c":56.92,"h":57.03,"l":56.92,"n":65,"o":57.02,"t":"2026-10-14T13:05:00Z","v":2168,"vw":57.002866},{"c":57.085,"h":57.085,"l":56.97,"n":32,"o":57.02,"t":"2026-10-14T13:10:00Z","v":2272,"vw":57.000795},{"c":57,"h":57,"l":56.82,"n":13,"o":56.82,"t":"2026-10-14T13:15:00Z","v":863,"vw":56.937143},{"c":56.89,"h":56.98,"l":56.86,"n":25,"o":56.97,"t":"2026-10-14T13:20:00Z","v":2916,"vw":56.925643},{"c":56.68,"h":56.8288,"l":56.68,"n":68,"o":56.8288,"t":"2026-10-14T13:25:00Z","v":4563,"vw":56.786273},{"c":56.96,"h":57.2,"l":56.58,"n":1728,"o":56.81,"t":"2026-10-14T13:30:00Z","v":293990,"vw":56.865547},{"c":57.1499,"h":57.45,"l":56.975,"n":1726,"o":56.98,"t":"2026-10-14T13:35:00Z","v":127526,"vw":57.21584},{"c":57.31,"h":57.3588,"l":57.1,"n":1120,"o":57.12,"t":"2026-10-14T13:40:00Z","v":78657,"vw":57.204489},{"c":57.755,"h":57.755,"l":57.28,"n":1458,"o":57.3,"t":"2026-10-14T13:45:00Z","v":103304,"vw":57.589438},{"c":57.54,"h":57.775,"l":57.465,"n":2609,"o":57.76,"t":"2026-10-14T13:50:00Z","v":287265,"vw":57.684603},{"c":57.5,"h":57.53,"l":57.4,"n":1762,"o":57.53,"t":"2026-10-14T13:55:00Z","v":141676,"vw":57.449044},{"c":57.695,"h":57.755,"l":57.46,"n":2380,"o":57.49,"t":"2026-10-14T14:00:00Z","v":195543,"vw":57.593215},{"c":57.635,"h":57.77,"l":57.605,"n":2447,"o":57.69,"t":"2026-10-14T14:05:00Z","v":196820,"vw":57.698382},{"c":57.65,"h":57.71,"l":57.555,"n":2037,"o":57.63,"t":"2026-10-14T14:10:00Z","v":153711,"vw":57.629961},{"c":57.785,"h":57.845,"l":57.605,"n":3237,"o":57.66,"t":"2026-10-14T14:15:00Z","v":269814,"vw":57.712851},{"c":57.79,"h":57.805,"l":57.745,"n":1189,"o":57.785,"t":"2026-10-14T14:20:00Z","v":101054,"vw":57.783307},{"c":57.89,"h":57.9,"l":57.68,"n":1719,"o":57.79,"t":"2026-10-14T14:25:00Z","v":94696,"vw":57.796557},{"c":57.83,"h":57.91,"l":57.7278,"n":1181,"o":57.89,"t":"2026-10-14T14:30:00Z","v":163447,"vw":57.810345},{"c":57.875,"h":57.97,"l":57.8,"n":1697,"o":57.83,"t":"2026-10-14T14:35:00Z","v":101347,"vw":57.89121},{"c":57.89,"h":57.9332,"l":57.84,"n":1196,"o":57.87,"t":"2026-10-14T14:40:00Z","v":112874,"vw":57.86325},{"c":57.75,"h":57.91,"l":57.72,"n":1330,"o":57.88,"t":"2026-10-14T14:45:00Z","v":82867,"vw":57.823773},{"c":57.79,"h":57.805,"l":57.69,"n":987,"o":57.75,"t":"2026-10-14T14:50:00Z","v":77482,"vw":57.750666},{"c":57.75,"h":57.83,"l":57.75,"n":964,"o":57.79,"t":"2026-10-14T14:55:00Z","v":52266,"vw":57.796868},{"c":57.74,"h":57.795,"l":57.7,"n":1313,"o":57.745,"t":"2026-10-14T15:00:00Z","v":90285,"vw":57.738283},{"c":57.77,"h":57.775,"l":57.715,"n":956,"o":57.73,"t":"2026-10-14T15:05:00Z","v":55689,"vw":57.744279},{"c":57.83,"h":57.84,"l":57.755,"n":1289,"o":57.775,"t":"2026-10-14T15:10:00Z","v":87405,"vw":57.797292},{"c":57.9,"h":57.9,"l":57.755,"n":1195,"o":57.83,"t":"2026-10-14T15:15:00Z","v":118320,"vw":57.816224},{"c":57.945,"h":57.985,"l":57.89,"n":1102,"o":57.9,"t":"2026-10-14T15:20:00Z","v":83551,"vw":57.927658},{"c":58.095,"h":58.095,"l":57.87,"n":2626,"o":57.945,"t":"2026-10-14T15:25:00Z","v":194809,"vw":57.978868},{"c":58.03,"h":58.13,"l":58.0277,"n":1140,"o":58.095,"t":"2026-10-14T15:30:00Z","v":63533,"vw":58.084348},{"c":58.2,"h":58.21,"l":58.02,"n":1223,"o":58.04,"t":"2026-10-14T15:35:00Z","v":76476,"vw":58.122122},{"c":58.235,"h":58.27,"l":58.17,"n":1147,"o":58.195,"t":"2026-10-14T15:40:00Z","v":91903,"vw":58.220865},{"c":58.27,"h":58.27,"l":58.18,"n":974,"o":58.23,"t":"2026-10-14T15:45:00Z","v":60297,"vw":58.222947},{"c":58.36,"h":58.395,"l":58.27,"n":1422,"o":58.275,"t":"2026-10-14T15:50:00Z","v":113270,"vw":58.337255},{"c":58.305,"h":58.3899,"l":58.29,"n":1262,"o":58.35,"t":"2026-10-14T15:55:00Z","v":90977,"vw":58.337685},{"c":58.305,"h":58.315,"l":58.235,"n":1044,"o":58.3,"t":"2026-10-14T16:00:00Z","v":71770,"vw":58.275467},{"c":58.42,"h":58.44,"l":58.29,"n":1234,"o":58.29,"t":"2026-10-14T16:05:00Z","v":79827,"vw":58.375445},{"c":58.355,"h":58.45,"l":58.35,"n":1242,"o":58.415,"t":"2026-10-14T16:10:00Z","v":79253,"vw":58.399022},{"c":58.315,"h":58.43,"l":58.285,"n":1558,"o":58.36,"t":"2026-10-14T16:15:00Z","v":113589,"vw":58.342858},{"c":58.375,"h":58.41,"l":58.285,"n":1530,"o":58.325,"t":"2026-10-14T16:20:00Z","v":137181,"vw":58.344962},{"c":58.5,"h":58.535,"l":58.36,"n":1524,"o":58.37,"t":"2026-10-14T16:25:00Z","v":99616,"vw":58.462684},{"c":58.49,"h":58.54,"l":58.475,"n":898,"o":58.49,"t":"2026-10-14T16:30:00Z","v":53986,"vw":58.499872},{"c":58.54,"h":58.6,"l":58.495,"n":1248,"o":58.495,"t":"2026-10-14T16:35:00Z","v":86494,"vw":58.551225},{"c":58.54,"h":58.555,"l":58.465,"n":1059,"o":58.535,"t":"2026-10-14T16:40:00Z","v":65131,"vw":58.505819},{"c":58.575,"h":58.605,"l":58.535,"n":1130,"o":58.535,"t":"2026-10-14T16:45:00Z","v":77406,"vw":58.571155},{"c":58.605,"h":58.625,"l":58.545,"n":926,"o":58.575,"t":"2026-10-14T16:50:00Z","v":47777,"vw":58.583034},{"c":58.6,"h":58.63,"l":58.585,"n":898,"o":58.605,"t":"2026-10-14T16:55:00Z","v":49967,"vw":58.603115},{"c":58.605,"h":58.625,"l":58.56,"n":975,"o":58.605,"t":"2026-10-14T17:00:00Z","v":78960,"vw":58.586727},{"c":58.595,"h":58.625,"l":58.54,"n":909,"o":58.605,"t":"2026-10-14T17:05:00Z","v":58635,"vw":58.588014},{"c":58.615,"h":58.635,"l":58.59,"n":807,"o":58.595,"t":"2026-10-14T17:10:00Z","v":41792,"vw":58.612956},{"c":58.71,"h":58.73,"l":58.615,"n":1008,"o":58.615,"t":"2026-10-14T17:15:00Z","v":70520,"vw":58.689227},{"c":58.745,"h":58.755,"l":58.705,"n":874,"o":58.71,"t":"2026-10-14T17:20:00Z","v":48225,"vw":58.728953},{"c":58.75,"h":58.795,"l":58.74,"n":936,"o":58.745,"t":"2026-10-14T17:25:00Z","v":48204,"vw":58.763692},{"c":58.865,"h":58.875,"l":58.725,"n":963,"o":58.75,"t":"2026-10-14T17:30:00Z","v":70410,"vw":58.818395},{"c":58.905,"h":58.93,"l":58.8514,"n":789,"o":58.86,"t":"2026-10-14T17:35:00Z","v":74187,"vw":58.894915},{"c":58.905,"h":58.92,"l":58.87,"n":1035,"o":58.91,"t":"2026-10-14T17:40:00Z","v":100306,"vw":58.892234},{"c":58.84,"h":58.94,"l":58.835,"n":1050,"o":58.905,"t":"2026-10-14T17:45:00Z","v":57883,"vw":58.899331},{"c":58.8838,"h":58.95,"l":58.82,"n":925,"o":58.8301,"t":"2026-10-14T17:50:00Z","v":64337,"vw":58.900523},{"c":58.96,"h":58.96,"l":58.87,"n":1578,"o":58.885,"t":"2026-10-14T17:55:00Z","v":124852,"vw":58.92375},{"c":58.955,"h":59,"l":58.9311,"n":1300,"o":58.95,"t":"2026-10-14T18:00:00Z","v":89407,"vw":58.960142},{"c":58.975,"h":59.005,"l":58.885,"n":1215,"o":58.96,"t":"2026-10-14T18:05:00Z","v":149559,"vw":58.970036},{"c":58.925,"h":58.97,"l":58.925,"n":1000,"o":58.97,"t":"2026-10-14T18:10:00Z","v":65350,"vw":58.944851},{"c":58.995,"h":59,"l":58.915,"n":1042,"o":58.925,"t":"2026-10-14T18:15:00Z","v":66475,"vw":58.962189},{"c":59.095,"h":59.12,"l":59,"n":1151,"o":59,"t":"2026-10-14T18:20:00Z","v":67470,"vw":59.061444},{"c":59.045,"h":59.11,"l":59.03,"n":1262,"o":59.095,"t":"2026-10-14T18:25:00Z","v":91336,"vw":59.078313},{"c":59.03,"h":59.0858,"l":58.995,"n":1300,"o":59.045,"t":"2026-10-14T18:30:00Z","v":94646,"vw":59.035774},{"c":59.06,"h":59.09,"l":59.025,"n":1214,"o":59.025,"t":"2026-10-14T18:35:00Z","v":138870,"vw":59.05598},{"c":59.05,"h":59.07,"l":58.96,"n":1593,"o":59.06,"t":"2026-10-14T18:40:00Z","v":180455,"vw":59.021611},{"c":59.045,"h":59.07,"l":59.02,"n":1168,"o":59.05,"t":"2026-10-14T18:45:00Z","v":79201,"vw":59.046009},{"c":59.04,"h":59.06,"l":59,"n":1454,"o":59.045,"t":"2026-10-14T18:50:00Z","v":106902,"vw":59.041738},{"c":59.14,"h":59.14,"l":59.035,"n":1212,"o":59.045,"t":"2026-10-14T18:55:00Z","v":76098,"vw":59.072467},{"c":59.255,"h":59.26,"l":59.115,"n":1645,"o":59.13,"t":"2026-10-14T19:00:00Z","v":219523,"vw":59.205171},{"c":59.305,"h":59.31,"l":59.23,"n":1748,"o":59.255,"t":"2026-10-14T19:05:00Z","v":143880,"vw":59.269762},{"c":59.375,"h":59.38,"l":59.2924,"n":1633,"o":59.305,"t":"2026-10-14T19:10:00Z","v":144988,"vw":59.329406},{"c":59.18,"h":59.385,"l":59.14,"n":2198,"o":59.375,"t":"2026-10-14T19:15:00Z","v":196187,"vw":59.272298},{"c":59.195,"h":59.29,"l":59.14,"n":2399,"o":59.175,"t":"2026-10-14T19:20:00Z","v":234603,"vw":59.202989},{"c":59.155,"h":59.22,"l":59.1,"n":2196,"o":59.195,"t":"2026-10-14T19:25:00Z","v":175273,"vw":59.171337},{"c":59.305,"h":59.35,"l":59.155,"n":2423,"o":59.155,"t":"2026-10-14T19:30:00Z","v":175770,"vw":59.253681},{"c":59.285,"h":59.3058,"l":59.22,"n":2258,"o":59.305,"t":"2026-10-14T19:35:00Z","v":187012,"vw":59.270276},{"c":59.165,"h":59.29,"l":59.05,"n":2897,"o":59.285,"t":"2026-10-14T19:40:00Z","v":245855,"vw":59.166848},{"c":59.11,"h":59.29,"l":59.095,"n":3410,"o":59.17,"t":"2026-10-14T19:45:00Z","v":302809,"vw":59.207968},{"c":59.23,"h":59.305,"l":59.09,"n":4989,"o":59.12,"t":"2026-10-14T19:50:00Z","v":545516,"vw":59.193531},{"c":59.28,"h":59.37,"l":59.14,"n":14726,"o":59.24,"t":"2026-10-14T19:55:00Z","v":1702454,"vw":59.283039},{"c":59.3,"h":59.3,"l":59.27,"n":184,"o":59.27,"t":"2026-10-14T20:00:00Z","v":2559434,"vw":59.279983},{"c":59.28,"h":59.28,"l":59.28,"n":11,"o":59.28,"t":"2026-10-14T20:15:00Z","v":306,"vw":59.28},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-14T20:30:00Z","v":500,"vw":59},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-14T20:40:00Z","v":103,"vw":59},{"c":59.25,"h":59.28,"l":59.25,"n":9,"o":59.28,"t":"2026-10-14T20:45:00Z","v":989,"vw":59.274379},{"c":59.37,"h":59.37,"l":59.0573,"n":2,"o":59.0573,"t":"2026-10-14T20:50:00Z","v":300,"vw":59.161533},{"c":59.0753,"h":59.0753,"l":59.0753,"n":2,"o":59.0753,"t":"2026-10-14T20:55:00Z","v":455,"vw":59.0753},{"c":59.1649,"h":59.1649,"l":59.1649,"n":1,"o":59.1649,"t":"2026-10-14T21:15:00Z","v":1000,"vw":59.1649},{"c":59.4,"h":59.4,"l":59.4,"n":2,"o":59.4,"t":"2026-10-14T21:55:00Z","v":251,"vw":59.4},{"c":59.4,"h":59.4,"l":59.39,"n":4,"o":59.39,"t":"2026-10-14T22:05:00Z","v":425,"vw":59.396},{"c":59.488,"h":59.488,"l":59.4,"n":17,"o":59.4,"t":"2026-10-14T22:10:00Z","v":1052,"vw":59.40898},{"c":59.75,"h":59.75,"l":59.49,"n":18,"o":59.49,"t":"2026-10-14T23:15:00Z","v":363,"vw":59.635965},{"c":59.71,"h":59.71,"l":59.71,"n":2,"o":59.71,"t":"2026-10-14T23:20:00Z","v":120,"vw":59.71},{"c":59.4744,"h":59.4744,"l":59.4744,"n":3,"o":59.4744,"t":"2026-10-14T23:25:00Z","v":259,"vw":59.4744},{"c":59.63,"h":59.63,"l":59.63,"n":7,"o":59.63,"t":"2026-10-14T23:35:00Z","v":145,"vw":59.63},{"c":59.53,"h":59.53,"l":59.53,"n":8,"o":59.53,"t":"2026-10-14T23:40:00Z","v":234,"vw":59.53},{"c":60,"h":60,"l":59.7003,"n":24,"o":59.72,"t":"2026-10-14T23:50:00Z","v":2254,"vw":59.873842},{"c":59.922,"h":59.922,"l":59.75,"n":45,"o":59.75,"t":"2026-10-14T23:55:00Z","v":612,"vw":59.800588},{"c":59.99,"h":60.02,"l":59.46,"n":172,"o":60.02,"t":"2026-10-15T08:00:00Z","v":2694,"vw":59.796782},{"c":59.74,"h":59.74,"l":59.74,"n":3,"o":59.74,"t":"2026-10-15T08:05:00Z","v":191,"vw":59.74},{"c":60.25,"h":60.38,"l":60.25,"n":7,"o":60.36,"t":"2026-10-15T08:10:00Z","v":366,"vw":60.319364},{"c":60.34,"h":60.34,"l":60.34,"n":1,"o":60.34,"t":"2026-10-15T08:45:00Z","v":200,"vw":60.34},{"c":60.38,"h":60.38,"l":60.38,"n":1,"o":60.38,"t":"2026-10-15T09:05:00Z","v":100,"vw":60.38},{"c":60.04,"h":60.15,"l":60.04,"n":5,"o":60.13,"t":"2026-10-15T09:15:00Z","v":650,"vw":60.109395},{"c":60.27,"h":60.27,"l":60.27,"n":2,"o":60.27,"t":"2026-10-15T10:10:00Z","v":252,"vw":60.27},{"c":60.37,"h":60.38,"l":60.0465,"n":52,"o":60.15,"t":"2026-10-15T11:00:00Z","v":3289,"vw":60.253456},{"c":60.34,"h":60.34,"l":60.34,"n":1,"o":60.34,"t":"2026-10-15T11:05:00Z","v":200,"vw":60.34},{"c":60.5386,"h":60.5386,"l":60.5386,"n":1,"o":60.5386,"t":"2026-10-15T11:10:00Z","v":100,"vw":60.5386},{"c":60.6,"h":60.6,"l":60.5,"n":5,"o":60.5,"t":"2026-10-15T11:15:00Z","v":900,"vw":60.561894},{"c":60.3,"h":60.35,"l":60.3,"n":27,"o":60.35,"t":"2026-10-15T11:25:00Z","v":855,"vw":60.316062},{"c":60.23,"h":60.23,"l":60.22,"n":11,"o":60.22,"t":"2026-10-15T11:40:00Z","v":680,"vw":60.221605},{"c":60.32,"h":60.32,"l":60.32,"n":1,"o":60.32,"t":"2026-10-15T11:50:00Z","v":100,"vw":60.32},{"c":60.3,"h":60.3,"l":60.3,"n":1,"o":60.3,"t":"2026-10-15T12:00:00Z","v":100,"vw":60.3},{"c":60.19,"h":60.19,"l":60.19,"n":2,"o":60.19,"t":"2026-10-15T12:05:00Z","v":189,"vw":60.19},{"c":60.18,"h":60.18,"l":60.18,"n":3,"o":60.18,"t":"2026-10-15T12:10:00Z","v":200,"vw":60.18},{"c":60.13,"h":60.18,"l":60,"n":13,"o":60,"t":"2026-10-15T12:15:00Z","v":1017,"vw":60.122624},{"c":60.24,"h":60.24,"l":60.22,"n":3,"o":60.22,"t":"2026-10-15T12:20:00Z","v":333,"vw":60.233333},{"c":60.252,"h":60.252,"l":60.1,"n":5,"o":60.1,"t":"2026-10-15T12:35:00Z","v":610,"vw":60.192667},{"c":60.2,"h":60.2822,"l":60.2,"n":43,"o":60.2822,"t":"2026-10-15T12:40:00Z","v":984,"vw":60.213475},{"c":60.3,"h":60.3,"l":60.19,"n":34,"o":60.19,"t":"2026-10-15T12:45:00Z","v":1592,"vw":60.278967},{"c":60.38,"h":60.49,"l":60.38,"n":24,"o":60.4,"t":"2026-10-15T12:50:00Z","v":1082,"vw":60.415807},{"c":60.37,"h":60.37,"l":60.19,"n":13,"o":60.23,"t":"2026-10-15T12:55:00Z","v":869,"vw":60.284707},{"c":60.18,"h":60.205,"l":60.12,"n":5,"o":60.18,"t":"2026-10-15T13:00:00Z","v":630,"vw":60.168182},{"c":60.12,"h":60.21,"l":60.12,"n":11,"o":60.12,"t":"2026-10-15T13:05:00Z","v":1004,"vw":60.165},{"c":60.22,"h":60.22,"l":60.14,"n":16,"o":60.14,"t":"2026-10-15T13:10:00Z","v":627,"vw":60.18129},{"c":60.24,"h":60.36,"l":60.24,"n":41,"o":60.3,"t":"2026-10-15T13:15:00Z","v":1773,"vw":60.335936},{"c":60.3,"h":60.3,"l":60.3,"n":18,"o":60.3,"t":"2026-10-15T13:20:00Z","v":1381,"vw":60.3},{"c":60.67,"h":60.67,"l":60.29,"n":21,"o":60.49,"t":"2026-10-15T13:25:00Z","v":1749,"vw":60.601649},{"c":61.57,"h":61.68,"l":60.39,"n":4619,"o":60.67,"t":"2026-10-15T13:30:00Z","v":731906,"vw":61.031445},{"c":60.98,"h":61.7599,"l":60.95,"n":3986,"o":61.535,"t":"2026-10-15T13:35:00Z","v":381411,"vw":61.410223},{"c":61.415,"h":61.47,"l":60.89,"n":2252,"o":61.005,"t":"2026-10-15T13:40:00Z","v":220266,"vw":61.198854},{"c":61.54,"h":61.695,"l":61.37,"n":2371,"o":61.41,"t":"2026-10-15T13:45:00Z","v":208851,"vw":61.545351},{"c":61.945,"h":61.98,"l":61.49,"n":2066,"o":61.53,"t":"2026-10-15T13:50:00Z","v":183048,"vw":61.74852},{"c":61.84,"h":61.9599,"l":61.65,"n":3267,"o":61.95,"t":"2026-10-15T13:55:00Z","v":295392,"vw":61.772807},{"c":62.19,"h":62.2,"l":61.7102,"n":2609,"o":61.79,"t":"2026-10-15T14:00:00Z","v":227613,"vw":61.979438},{"c":61.86,"h":62.25,"l":61.81,"n":2280,"o":62.19,"t":"2026-10-15T14:05:00Z","v":313570,"vw":62.072587},{"c":61.85,"h":61.975,"l":61.8,"n":1638,"o":61.85,"t":"2026-10-15T14:10:00Z","v":128399,"vw":61.906318},{"c":61.97,"h":62.15,"l":61.79,"n":1551,"o":61.84,"t":"2026-10-15T14:15:00Z","v":178607,"vw":61.994176},{"c":61.75,"h":62.015,"l":61.75,"n":1581,"o":61.97,"t":"2026-10-15T14:20:00Z","v":172606,"vw":61.857456},{"c":61.775,"h":61.87,"l":61.75,"n":1291,"o":61.7501,"t":"2026-10-15T14:25:00Z","v":76093,"vw":61.801629},{"c":61.605,"h":61.81,"l":61.605,"n":2329,"o":61.775,"t":"2026-10-15T14:30:00Z","v":174987,"vw":61.703968},{"c":61.555,"h":61.6927,"l":61.55,"n":1273,"o":61.6,"t":"2026-10-15T14:35:00Z","v":85463,"vw":61.639361},{"c":61.52,"h":61.605,"l":61.47,"n":1255,"o":61.555,"t":"2026-10-15T14:40:00Z","v":86147,"vw":61.546},{"c":61.44,"h":61.575,"l":61.435,"n":1020,"o":61.52,"t":"2026-10-15T14:45:00Z","v":68917,"vw":61.485005},{"c":61.355,"h":61.46,"l":61.345,"n":1332,"o":61.46,"t":"2026-10-15T14:50:00Z","v":96241,"vw":61.39482},{"c":61.17,"h":61.41,"l":61.17,"n":1278,"o":61.355,"t":"2026-10-15T14:55:00Z","v":156021,"vw":61.289011},{"c":61.31,"h":61.37,"l":61.145,"n":1251,"o":61.17,"t":"2026-10-15T15:00:00Z","v":110497,"vw":61.310448},{"c":61.51,"h":61.5301,"l":61.3,"n":1100,"o":61.32,"t":"2026-10-15T15:05:00Z","v":81476,"vw":61.436765},{"c":61.46,"h":61.57,"l":61.43,"n":1348,"o":61.51,"t":"2026-10-15T15:10:00Z","v":145349,"vw":61.484739},{"c":61.345,"h":61.49,"l":61.335,"n":1370,"o":61.46,"t":"2026-10-15T15:15:00Z","v":167154,"vw":61.43776},{"c":61.31,"h":61.365,"l":61.29,"n":1042,"o":61.35,"t":"2026-10-15T15:20:00Z","v":68531,"vw":61.330396},{"c":61.485,"h":61.51,"l":61.32,"n":1577,"o":61.32,"t":"2026-10-15T15:25:00Z","v":168781,"vw":61.406263},{"c":61.505,"h":61.565,"l":61.425,"n":1157,"o":61.485,"t":"2026-10-15T15:30:00Z","v":134829,"vw":61.504435},{"c":61.57,"h":61.6,"l":61.45,"n":1082,"o":61.51,"t":"2026-10-15T15:35:00Z","v":64920,"vw":61.524385},{"c":61.485,"h":61.57,"l":61.44,"n":918,"o":61.56,"t":"2026-10-15T15:40:00Z","v":61352,"vw":61.506426},{"c":61.37,"h":61.5,"l":61.36,"n":769,"o":61.48,"t":"2026-10-15T15:45:00Z","v":118037,"vw":61.435225},{"c":61.205,"h":61.37,"l":61.1801,"n":934,"o":61.37,"t":"2026-10-15T15:50:00Z","v":77046,"vw":61.305873},{"c":61.2,"h":61.3,"l":61.19,"n":1084,"o":61.212,"t":"2026-10-15T15:55:00Z","v":59161,"vw":61.245987},{"c":61.25,"h":61.28,"l":61.17,"n":1067,"o":61.2,"t":"2026-10-15T16:00:00Z","v":62339,"vw":61.222687},{"c":61.265,"h":61.265,"l":61.2,"n":870,"o":61.23,"t":"2026-10-15T16:05:00Z","v":50192,"vw":61.232768},{"c":61.23,"h":61.3,"l":61.2,"n":990,"o":61.27,"t":"2026-10-15T16:10:00Z","v":60253,"vw":61.251541},{"c":61.215,"h":61.27,"l":61.21,"n":855,"o":61.24,"t":"2026-10-15T16:15:00Z","v":49575,"vw":61.236193},{"c":61.17,"h":61.24,"l":61.17,"n":805,"o":61.22,"t":"2026-10-15T16:20:00Z","v":63767,"vw":61.199268},{"c":61.27,"h":61.32,"l":61.18,"n":916,"o":61.18,"t":"2026-10-15T16:25:00Z","v":62407,"vw":61.237652},{"c":61.305,"h":61.33,"l":61.275,"n":764,"o":61.285,"t":"2026-10-15T16:30:00Z","v":48054,"vw":61.304037},{"c":61.28,"h":61.31,"l":61.26,"n":841,"o":61.3,"t":"2026-10-15T16:35:00Z","v":46214,"vw":61.284138},{"c":61.255,"h":61.31,"l":61.255,"n":735,"o":61.285,"t":"2026-10-15T16:40:00Z","v":39264,"vw":61.283351},{"c":61.1401,"h":61.27,"l":61.14,"n":742,"o":61.26,"t":"2026-10-15T16:45:00Z","v":45312,"vw":61.213417},{"c":61.12,"h":61.2,"l":61.12,"n":976,"o":61.145,"t":"2026-10-15T16:50:00Z","v":59025,"vw":61.155639},{"c":61.13,"h":61.135,"l":61.09,"n":272,"o":61.1,"t":"2026-10-15T16:55:00Z","v":16161,"vw":61.115317},{"c":60.97,"h":60.97,"l":60.89,"n":558,"o":60.9207,"t":"2026-10-15T18:10:00Z","v":49353,"vw":60.92676},{"c":60.955,"h":60.97,"l":60.87,"n":1014,"o":60.965,"t":"2026-10-15T18:15:00Z","v":74077,"vw":60.923182},{"c":60.855,"h":60.96,"l":60.84,"n":862,"o":60.955,"t":"2026-10-15T18:20:00Z","v":53172,"vw":60.914257},{"c":60.8,"h":60.86,"l":60.79,"n":966,"o":60.85,"t":"2026-10-15T18:25:00Z","v":67908,"vw":60.811027},{"c":60.845,"h":60.87,"l":60.8,"n":870,"o":60.8,"t":"2026-10-15T18:30:00Z","v":47973,"vw":60.840921},{"c":60.855,"h":60.855,"l":60.78,"n":880,"o":60.845,"t":"2026-10-15T18:35:00Z","v":70732,"vw":60.80892},{"c":60.82,"h":60.89,"l":60.81,"n":900,"o":60.855,"t":"2026-10-15T18:40:00Z","v":55271,"vw":60.852303},{"c":60.855,"h":60.89,"l":60.795,"n":808,"o":60.82,"t":"2026-10-15T18:45:00Z","v":58745,"vw":60.837382},{"c":60.865,"h":60.89,"l":60.855,"n":721,"o":60.855,"t":"2026-10-15T18:50:00Z","v":51649,"vw":60.867588},{"c":60.83,"h":60.87,"l":60.82,"n":1076,"o":60.865,"t":"2026-10-15T18:55:00Z","v":77677,"vw":60.841897},{"c":60.88,"h":60.885,"l":60.815,"n":1003,"o":60.825,"t":"2026-10-15T19:00:00Z","v":73785,"vw":60.845928},{"c":60.935,"h":60.94,"l":60.865,"n":1059,"o":60.88,"t":"2026-10-15T19:05:00Z","v":70000,"vw":60.904664},{"c":60.97,"h":60.97,"l":60.905,"n":1243,"o":60.935,"t":"2026-10-15T19:10:00Z","v":79486,"vw":60.931723},{"c":60.91,"h":60.97,"l":60.9,"n":1136,"o":60.95,"t":"2026-10-15T19:15:00Z","v":71339,"vw":60.946176},{"c":60.905,"h":60.93,"l":60.88,"n":1223,"o":60.915,"t":"2026-10-15T19:20:00Z","v":74952,"vw":60.905751},{"c":60.94,"h":60.98,"l":60.89,"n":1646,"o":60.905,"t":"2026-10-15T19:25:00Z","v":112092,"vw":60.939814},{"c":61,"h":61,"l":60.895,"n":1479,"o":60.91,"t":"2026-10-15T19:30:00Z","v":101840,"vw":60.930556},{"c":60.95,"h":61,"l":60.92,"n":1530,"o":60.99,"t":"2026-10-15T19:35:00Z","v":110280,"vw":60.952946},{"c":60.96,"h":61.01,"l":60.89,"n":1860,"o":60.96,"t":"2026-10-15T19:40:00Z","v":145935,"vw":60.947924},{"c":60.84,"h":60.97,"l":60.795,"n":2365,"o":60.965,"t":"2026-10-15T19:45:00Z","v":216240,"vw":60.891257},{"c":60.71,"h":60.89,"l":60.71,"n":3117,"o":60.85,"t":"2026-10-15T19:50:00Z","v":277535,"vw":60.804801},{"c":60.57,"h":60.74,"l":60.45,"n":9822,"o":60.72,"t":"2026-10-15T19:55:00Z","v":1042654,"vw":60.543677},{"c":60.57,"h":60.57,"l":60.57,"n":120,"o":60.57,"t":"2026-10-15T20:00:00Z","v":2967821,"vw":60.57},{"c":60.57,"h":60.58,"l":60.57,"n":2,"o":60.58,"t":"2026-10-15T20:05:00Z","v":5800,"vw":60.570172},{"c":60.81,"h":60.81,"l":60.55,"n":6,"o":60.55,"t":"2026-10-15T20:15:00Z","v":554,"vw":60.730543},{"c":61.32,"h":61.32,"l":61.32,"n":1,"o":61.32,"t":"2026-10-15T20:20:00Z","v":100,"vw":61.32}],"history":[{"c":52.67,"h":52.71,"l":51.9387,"n":53675,"o":52.135,"t":"2024-10-14T04:00:00Z","v":6891045,"vw":52.558942},{"c":52.76,"h":53.39,"l":51.31,"n":79602,"o":51.31,"t":"2024-10-15T04:00:00Z","v":10579060,"vw":52.60053},{"c":53.37,"h":53.58,"l":52.51,"n":69128,"o":52.63,"t":"2024-10-16T04:00:00Z","v":7624283,"vw":53.278876},{"c":53.18,"h":53.58,"l":52.83,"n":67571,"o":53.19,"t":"2024-10-17T04:00:00Z","v":7948531,"vw":53.210161},{"c":53.22,"h":53.33,"l":52.335,"n":58732,"o":53.26,"t":"2024-10-18T04:00:00Z","v":7184496,"vw":53.08944},{"c":52.12,"h":53.3,"l":52.1,"n":52069,"o":53.28,"t":"2024-10-21T04:00:00Z","v":5353059,"vw":52.374188},{"c":52.76,"h":53.06,"l":52.03,"n":53477,"o":52.03,"t":"2024-10-22T04:00:00Z","v":7122751,"vw":52.70263},{"c":53.06,"h":53.11,"l":52.535,"n":54082,"o":52.8,"t":"2024-10-23T04:00:00Z","v":5833437,"vw":52.921545},{"c":52.92,"h":53.4,"l":52.415,"n":65803,"o":52.9,"t":"2024-10-24T04:00:00Z","v":7103152,"vw":52.855092},{"c":51.92,"h":52.9,"l":51.82,"n":61972,"o":52.68,"t":"2024-10-25T04:00:00Z","v":7127425,"vw":52.123173},{"c":52.64,"h":52.755,"l":51.81,"n":61069,"o":51.95,"t":"2024-10-28T04:00:00Z","v":8528863,"vw":52.491826},{"c":52.5,"h":52.735,"l":52.14,"n":75338,"o":52.34,"t":"2024-10-29T04:00:00Z","v":8371612,"vw":52.514875},{"c":52.66,"h":53.15,"l":52.29,"n":84582,"o":52.5,"t":"2024-10-30T04:00:00Z","v":9654140,"vw":52.682223},{"c":55.77,"h":56.2,"l":53.56,"n":147309,"o":53.8,"t":"2024-10-31T04:00:00Z","v":18743964,"vw":55.260001},{"c":54.32,"h":55.9,"l":54.2,"n":108198,"o":55.88,"t":"2024-11-01T04:00:00Z","v":12894832,"vw":54.728973},{"c":55.45,"h":55.77,"l":54.32,"n":93292,"o":54.33,"t":"2024-11-04T05:00:00Z","v":10808504,"vw":55.258928},{"c":55.95,"h":56.28,"l":54.72,"n":76813,"o":55.14,"t":"2024-11-05T05:00:00Z","v":9278022,"vw":55.837017},{"c":55.28,"h":56.8,"l":55.135,"n":111622,"o":56.34,"t":"2024-11-06T05:00:00Z","v":11775982,"vw":55.855973},{"c":54.71,"h":55.515,"l":54.49,"n":95611,"o":55.19,"t":"2024-11-07T05:00:00Z","v":12042156,"vw":54.961891},{"c":54.14,"h":54.785,"l":53.97,"n":87221,"o":54.7,"t":"2024-11-08T05:00:00Z","v":9218631,"vw":54.213894},{"c":59.82,"h":61.08,"l":59.53,"n":223351,"o":60.72,"t":"2024-11-11T05:00:00Z","v":27898366,"vw":60.276925},{"c":59.02,"h":60.62,"l":58.81,"n":126004,"o":59.82,"t":"2024-11-12T05:00:00Z","v":15141264,"vw":59.405539},{"c":58.41,"h":59.49,"l":57.84,"n":94663,"o":59.21,"t":"2024-11-13T05:00:00Z","v":11214962,"vw":58.422309},{"c":58.5,"h":59.73,"l":58.26,"n":92191,"o":58.91,"t":"2024-11-14T05:00:00Z","v":11494244,"vw":58.657569},{"c":56.22,"h":58.36,"l":55.82,"n":166049,"o":58.16,"t":"2024-11-15T05:00:00Z","v":21259228,"vw":56.574103},{"c":56.8,"h":56.84,"l":55.84,"n":98589,"o":56.18,"t":"2024-11-18T05:00:00Z","v":10705173,"vw":56.625617},{"c":58.23,"h":58.65,"l":56.095,"n":111173,"o":56.5,"t":"2024-11-19T05:00:00Z","v":13129945,"vw":57.978131},{"c":57.88,"h":58.83,"l":57.67,"n":79359,"o":58.605,"t":"2024-11-20T05:00:00Z","v":11238636,"vw":58.040202},{"c":58.23,"h":58.48,"l":57.47,"n":68597,"o":58.16,"t":"2024-11-21T05:00:00Z","v":7441383,"vw":58.13887},{"c":58.87,"h":58.915,"l":57.62,"n":61531,"o":58.35,"t":"2024-11-22T05:00:00Z","v":7412808,"vw":58.669043},{"c":58.78,"h":60.68,"l":58.63,"n":90802,"o":59.98,"t":"2024-11-25T05:00:00Z","v":14119725,"vw":59.053609},{"c":58.74,"h":59.08,"l":58.06,"n":64220,"o":58.84,"t":"2024-11-26T05:00:00Z","v":7432822,"vw":58.545094},{"c":59.27,"h":59.505,"l":58.78,"n":52421,"o":58.82,"t":"2024-11-27T05:00:00Z","v":7064871,"vw":59.257688},{"c":59.22,"h":59.535,"l":58.955,"n":34942,"o":59.33,"t":"2024-11-29T05:00:00Z","v":4581577,"vw":59.207982},{"c":59.94,"h":60.07,"l":58.92,"n":70838,"o":59.4,"t":"2024-12-02T05:00:00Z","v":9032491,"vw":59.689337},{"c":58.69,"h":60.0886,"l":58.63,"n":69749,"o":59.88,"t":"2024-12-03T05:00:00Z","v":8763434,"vw":59.15349},{"c":58.37,"h":58.79,"l":57.59,"n":74131,"o":58.57,"t":"2024-12-04T05:00:00Z","v":9533695,"vw":58.267558},{"c":58.84,"h":59.225,"l":58.23,"n":70380,"o":58.3,"t":"2024-12-05T05:00:00Z","v":8116454,"vw":58.851355},{"c":59.38,"h":59.53,"l":58.69,"n":64316,"o":58.84,"t":"2024-12-06T05:00:00Z","v":7277099,"vw":59.171759},{"c":58.71,"h":59.76,"l":58.7,"n":68893,"o":59.25,"t":"2024-12-09T05:00:00Z","v":8653505,"vw":59.101228},{"c":58.12,"h":58.85,"l":57.81,"n":66742,"o":58.78,"t":"2024-12-10T05:00:00Z","v":6896738,"vw":58.208683},{"c":56.65,"h":58.05,"l":56.615,"n":81919,"o":58,"t":"2024-12-11T05:00:00Z","v":10578717,"vw":56.943676},{"c":56.28,"h":57.32,"l":55.94,"n":94076,"o":57.03,"t":"2024-12-12T05:00:00Z","v":12121404,"vw":56.312195},{"c":55.78,"h":56.38,"l":55.04,"n":89496,"o":56.38,"t":"2024-12-13T05:00:00Z","v":9406135,"vw":55.654677},{"c":55.87,"h":56.97,"l":55.68,"n":116136,"o":56.77,"t":"2024-12-16T05:00:00Z","v":16470521,"vw":56.170727},{"c":57.65,"h":57.77,"l":56.054,"n":107839,"o":56.09,"t":"2024-12-17T05:00:00Z","v":14984462,"vw":57.210711},{"c":56.84,"h":58.545,"l":56.77,"n":103518,"o":57.35,"t":"2024-12-18T05:00:00Z","v":14111924,"vw":57.410468},{"c":56.3,"h":57.19,"l":56.11,"n":109558,"o":56.85,"t":"2024-12-19T05:00:00Z","v":11491421,"vw":56.461092},{"c":57.33,"h":57.33,"l":56.0812,"n":113546,"o":56.22,"t":"2024-12-20T05:00:00Z","v":48212070,"vw":57.113313},{"c":57.58,"h":57.66,"l":56.8,"n":64927,"o":57.25,"t":"2024-12-23T05:00:00Z","v":9431919,"vw":57.39366},{"c":57.76,"h":57.77,"l":57.01,"n":35083,"o":57.41,"t":"2024-12-24T05:00:00Z","v":3668166,"vw":57.518729},{"c":58,"h":58.07,"l":57.51,"n":41727,"o":57.66,"t":"2024-12-26T05:00:00Z","v":4689348,"vw":57.834226},{"c":57.68,"h":58.375,"l":57.52,"n":63621,"o":57.65,"t":"2024-12-27T05:00:00Z","v":6607696,"vw":57.761084},{"c":56.06,"h":57.6,"l":56.05,"n":63899,"o":57.53,"t":"2024-12-30T05:00:00Z","v":6593669,"vw":56.438977},{"c":56.56,"h":56.96,"l":55.93,"n":55349,"o":56.07,"t":"2024-12-31T05:00:00Z","v":7345572,"vw":56.47631},{"c":56.79,"h":57.38,"l":56.52,"n":66587,"o":56.93,"t":"2025-01-02T05:00:00Z","v":9093682,"vw":56.87627},{"c":56.57,"h":56.8,"l":56.31,"n":65386,"o":56.34,"t":"2025-01-03T05:00:00Z","v":9534168,"vw":56.600808},{"c":56.68,"h":57.03,"l":55.94,"n":84712,"o":56.31,"t":"2025-01-06T05:00:00Z","v":9459644,"vw":56.549398},{"c":57.14,"h":57.67,"l":56.52,"n":67018,"o":56.68,"t":"2025-01-07T05:00:00Z","v":10814589,"vw":57.186798},{"c":56.81,"h":57.05,"l":56.05,"n":80552,"o":56.98,"t":"2025-01-08T05:00:00Z","v":11995933,"vw":56.619371},{"c":55.83,"h":56.52,"l":55.63,"n":86388,"o":56.36,"t":"2025-01-10T05:00:00Z","v":9681256,"vw":55.973457},{"c":55.36,"h":55.79,"l":54.81,"n":74927,"o":55.68,"t":"2025-01-13T05:00:00Z","v":7120725,"vw":55.264773},{"c":55.74,"h":55.98,"l":55.46,"n":67397,"o":55.5,"t":"2025-01-14T05:00:00Z","v":7409906,"vw":55.694509},{"c":55.91,"h":56.74,"l":55.66,"n":73715,"o":56.13,"t":"2025-01-15T05:00:00Z","v":8458376,"vw":56.010633},{"c":56.38,"h":56.415,"l":55.08,"n":79636,"o":55.84,"t":"2025-01-16T05:00:00Z","v":9060985,"vw":55.95774},{"c":56.29,"h":56.62,"l":55.55,"n":90179,"o":56,"t":"2025-01-17T05:00:00Z","v":10911604,"vw":56.16852},{"c":57.04,"h":57.68,"l":56.55,"n":76655,"o":56.625,"t":"2025-01-21T05:00:00Z","v":9113241,"vw":57.113359},{"c":57.09,"h":57.39,"l":55.95,"n":76714,"o":56.49,"t":"2025-01-22T05:00:00Z","v":8439818,"vw":56.904053},{"c":59.14,"h":59.25,"l":57.02,"n":106116,"o":57.14,"t":"2025-01-23T05:00:00Z","v":14504335,"vw":58.729543},{"c":59.67,"h":60,"l":59.1,"n":99294,"o":59.11,"t":"2025-01-24T05:00:00Z","v":12677548,"vw":59.685422},{"c":60.6,"h":61.1,"l":59.865,"n":98932,"o":60.61,"t":"2025-01-27T05:00:00Z","v":10882597,"vw":60.561788},{"c":58.76,"h":60.59,"l":58.74,"n":90582,"o":60.28,"t":"2025-01-28T05:00:00Z","v":9232578,"vw":59.251708},{"c":59.05,"h":59.74,"l":58.805,"n":68421,"o":59.08,"t":"2025-01-29T05:00:00Z","v":6780928,"vw":59.257455},{"c":59.14,"h":59.35,"l":58.58,"n":74639,"o":59.29,"t":"2025-01-30T05:00:00Z","v":8128562,"vw":59.028203},{"c":58.95,"h":60.23,"l":58.67,"n":76316,"o":59.18,"t":"2025-01-31T05:00:00Z","v":11345358,"vw":59.09674},{"c":59.95,"h":60.31,"l":58.55,"n":132420,"o":58.79,"t":"2025-02-03T05:00:00Z","v":13973735,"vw":59.811569},{"c":59.12,"h":59.85,"l":58.7272,"n":108269,"o":58.87,"t":"2025-02-04T05:00:00Z","v":11701704,"vw":59.319193},{"c":59.71,"h":60.36,"l":59.23,"n":125199,"o":59.64,"t":"2025-02-05T05:00:00Z","v":12600823,"vw":59.801316},{"c":57.42,"h":59.38,"l":56.91,"n":200895,"o":57.37,"t":"2025-02-06T05:00:00Z","v":25072332,"vw":58.024472},{"c":56.85,"h":57.71,"l":56.19,"n":122837,"o":57.46,"t":"2025-02-07T05:00:00Z","v":14311055,"vw":56.710149},{"c":55.53,"h":56.87,"l":54.6,"n":147045,"o":56.8,"t":"2025-02-10T05:00:00Z","v":16649453,"vw":55.376953},{"c":55.94,"h":56.305,"l":55.1,"n":81192,"o":55.4,"t":"2025-02-11T05:00:00Z","v":8724186,"vw":55.948398},{"c":56.15,"h":56.54,"l":55.4536,"n":79622,"o":55.67,"t":"2025-02-12T05:00:00Z","v":8502886,"vw":56.023165},{"c":55.97,"h":56.26,"l":55.63,"n":75765,"o":56.25,"t":"2025-02-13T05:00:00Z","v":8917178,"vw":55.955034},{"c":53.9,"h":56.025,"l":53.66,"n":118454,"o":56.025,"t":"2025-02-14T05:00:00Z","v":13227242,"vw":54.40588},{"c":54.43,"h":54.59,"l":53.54,"n":97595,"o":53.72,"t":"2025-02-18T05:00:00Z","v":10918486,"vw":54.250744},{"c":54.98,"h":54.98,"l":54.12,"n":88914,"o":54.41,"t":"2025-02-19T05:00:00Z","v":10762057,"vw":54.64648},{"c":55.79,"h":55.82,"l":54.8,"n":78651,"o":55.02,"t":"2025-02-20T05:00:00Z","v":8953527,"vw":55.446407},{"c":55.83,"h":56.055,"l":54.85,"n":88853,"o":55.43,"t":"2025-02-21T05:00:00Z","v":11105501,"vw":55.629942},{"c":57.88,"h":58,"l":55.95,"n":118431,"o":55.97,"t":"2025-02-24T05:00:00Z","v":13215773,"vw":57.534799},{"c":58.21,"h":59.94,"l":58.165,"n":141752,"o":58.3,"t":"2025-02-25T05:00:00Z","v":15344053,"vw":58.774759},{"c":57.38,"h":58.42,"l":57.22,"n":73929,"o":58.16,"t":"2025-02-26T05:00:00Z","v":7273128,"vw":57.599806},{"c":58.8,"h":58.82,"l":56.96,"n":89203,"o":57.34,"t":"2025-02-27T05:00:00Z","v":9812080,"vw":58.55611},{"c":59.62,"h":59.74,"l":57.92,"n":111733,"o":58.97,"t":"2025-02-28T05:00:00Z","v":20219694,"vw":59.254094},{"c":59.87,"h":59.92,"l":59.01,"n":94685,"o":59.75,"t":"2025-03-03T05:00:00Z","v":11214072,"vw":59.677762},{"c":59.44,"h":60.69,"l":59.285,"n":150311,"o":59.96,"t":"2025-03-04T05:00:00Z","v":16502150,"vw":59.810409},{"c":59.82,"h":60.26,"l":59.38,"n":89580,"o":59.43,"t":"2025-03-05T05:00:00Z","v":9706964,"vw":59.87711},{"c":60.18,"h":60.7,"l":59.03,"n":120048,"o":59.94,"t":"2025-03-06T05:00:00Z","v":10682422,"vw":59.831309},{"c":61.09,"h":63.11,"l":60.27,"n":177405,"o":60.45,"t":"2025-03-07T05:00:00Z","v":18538231,"vw":61.740915},{"c":63.11,"h":63.16,"l":60.72,"n":184706,"o":60.95,"t":"2025-03-10T04:00:00Z","v":20295726,"vw":62.739039},{"c":61.51,"h":63.33,"l":61.2277,"n":135944,"o":62.8,"t":"2025-03-11T04:00:00Z","v":14637898,"vw":61.676765},{"c":59.81,"h":60.82,"l":59.52,"n":116758,"o":60.72,"t":"2025-03-12T04:00:00Z","v":10812350,"vw":60.002232},{"c":60.28,"h":60.76,"l":59.79,"n":99153,"o":59.99,"t":"2025-03-13T04:00:00Z","v":8990365,"vw":60.320105},{"c":59.01,"h":59.99,"l":58.715,"n":116998,"o":59.84,"t":"2025-03-14T04:00:00Z","v":11905738,"vw":59.06097},{"c":59.99,"h":60.13,"l":58.364,"n":97354,"o":59.16,"t":"2025-03-17T04:00:00Z","v":9666769,"vw":59.657729},{"c":59.9,"h":60.26,"l":59.535,"n":87262,"o":59.88,"t":"2025-03-18T04:00:00Z","v":9967868,"vw":59.934156},{"c":60.08,"h":60.55,"l":59.46,"n":79816,"o":59.86,"t":"2025-03-19T04:00:00Z","v":8304189,"vw":59.947801},{"c":60.42,"h":61.07,"l":59.78,"n":84136,"o":59.86,"t":"2025-03-20T04:00:00Z","v":12197382,"vw":60.289507},{"c":61.07,"h":61.34,"l":59.84,"n":89764,"o":60.23,"t":"2025-03-21T04:00:00Z","v":25865519,"vw":60.94385},{"c":61.05,"h":61.245,"l":59.97,"n":98250,"o":60.79,"t":"2025-03-24T04:00:00Z","v":11976777,"vw":60.823545},{"c":59.19,"h":61.49,"l":59.18,"n":103982,"o":61.21,"t":"2025-03-25T04:00:00Z","v":10969113,"vw":60.01448},{"c":59.21,"h":59.685,"l":58.53,"n":95751,"o":59.32,"t":"2025-03-26T04:00:00Z","v":11580633,"vw":59.089576},{"c":58.9,"h":59.56,"l":58.77,"n":69249,"o":59.18,"t":"2025-03-27T04:00:00Z","v":8751448,"vw":59.010177},{"c":60.02,"h":60.11,"l":58.23,"n":93387,"o":59.4,"t":"2025-03-28T04:00:00Z","v":10791624,"vw":59.550896},{"c":60.99,"h":61.64,"l":59.37,"n":96929,"o":59.8,"t":"2025-03-31T04:00:00Z","v":11616280,"vw":61.003303},{"c":59.55,"h":61.1,"l":59.235,"n":93403,"o":60.77,"t":"2025-04-01T04:00:00Z","v":9623818,"vw":59.861485},{"c":59.6,"h":60.24,"l":59.155,"n":83028,"o":59.81,"t":"2025-04-02T04:00:00Z","v":8309961,"vw":59.611822},{"c":57.82,"h":60.8,"l":57.66,"n":129803,"o":60.6,"t":"2025-04-03T04:00:00Z","v":13246916,"vw":58.689933},{"c":55.3,"h":57.1688,"l":54.72,"n":150464,"o":56.82,"t":"2025-04-04T04:00:00Z","v":14657648,"vw":55.677771},{"c":55.19,"h":55.3,"l":52.69,"n":158836,"o":53.9,"t":"2025-04-07T04:00:00Z","v":16820458,"vw":54.376902},{"c":53.07,"h":55.765,"l":52.16,"n":154841,"o":55.17,"t":"2025-04-08T04:00:00Z","v":16334768,"vw":53.770432},{"c":53.74,"h":54.045,"l":49.92,"n":223442,"o":51.2,"t":"2025-04-09T04:00:00Z","v":24320909,"vw":52.194353},{"c":50.46,"h":53.42,"l":48.82,"n":219007,"o":53.33,"t":"2025-04-10T04:00:00Z","v":23973336,"vw":50.237518},{"c":50.71,"h":51.01,"l":49.29,"n":121150,"o":50.47,"t":"2025-04-11T04:00:00Z","v":13411255,"vw":50.281951},{"c":51.34,"h":51.6,"l":50.55,"n":107358,"o":51.53,"t":"2025-04-14T04:00:00Z","v":14310298,"vw":51.187864},{"c":50,"h":51.5,"l":49.665,"n":127549,"o":51.22,"t":"2025-04-15T04:00:00Z","v":15684426,"vw":50.100425},{"c":49.36,"h":50.4,"l":48.84,"n":113260,"o":50.1,"t":"2025-04-16T04:00:00Z","v":14990999,"vw":49.460691},{"c":49.23,"h":50.09,"l":49.06,"n":119697,"o":49.18,"t":"2025-04-17T04:00:00Z","v":14244541,"vw":49.497198},{"c":48.94,"h":49.6699,"l":48.16,"n":94789,"o":49.35,"t":"2025-04-21T04:00:00Z","v":10338684,"vw":48.810107},{"c":49.82,"h":50.055,"l":48.88,"n":92105,"o":49.31,"t":"2025-04-22T04:00:00Z","v":13375998,"vw":49.63953},{"c":48.53,"h":49.33,"l":47.54,"n":182711,"o":47.63,"t":"2025-04-23T04:00:00Z","v":24036567,"vw":48.407199},{"c":48.69,"h":48.8448,"l":46.93,"n":162939,"o":47.94,"t":"2025-04-24T04:00:00Z","v":20579336,"vw":48.351766},{"c":47.9,"h":48.945,"l":46.96,"n":135601,"o":48.87,"t":"2025-04-25T04:00:00Z","v":16298783,"vw":47.588468},{"c":48.46,"h":48.86,"l":47.92,"n":123839,"o":48.31,"t":"2025-04-28T04:00:00Z","v":18574663,"vw":48.350847},{"c":49.22,"h":49.48,"l":48.15,"n":130148,"o":48.33,"t":"2025-04-29T04:00:00Z","v":19932756,"vw":49.071818},{"c":50.2,"h":50.3518,"l":49.15,"n":115296,"o":50.185,"t":"2025-04-30T04:00:00Z","v":15951573,"vw":49.963992},{"c":49.61,"h":50.18,"l":48.69,"n":124279,"o":49.57,"t":"2025-05-01T04:00:00Z","v":17163077,"vw":49.663341},{"c":50.57,"h":50.65,"l":49.68,"n":100733,"o":50.11,"t":"2025-05-02T04:00:00Z","v":14167183,"vw":50.31774},{"c":50.06,"h":50.6,"l":49.34,"n":80666,"o":50.47,"t":"2025-05-05T04:00:00Z","v":12394634,"vw":49.952903},{"c":47.57,"h":49.8,"l":47.4,"n":141196,"o":49.74,"t":"2025-05-06T04:00:00Z","v":18517495,"vw":48.063014},{"c":47.62,"h":48.1925,"l":47.28,"n":129276,"o":47.78,"t":"2025-05-07T04:00:00Z","v":15930968,"vw":47.63492},{"c":46.88,"h":47.395,"l":46.52,"n":177755,"o":47,"t":"2025-05-08T04:00:00Z","v":23404013,"vw":47.010091},{"c":46.45,"h":47.12,"l":46.32,"n":112064,"o":46.9,"t":"2025-05-09T04:00:00Z","v":14915367,"vw":46.704524},{"c":48.18,"h":48.4152,"l":45.5,"n":208701,"o":46.2,"t":"2025-05-12T04:00:00Z","v":25598873,"vw":47.755392},{"c":46.59,"h":47.625,"l":46.51,"n":127330,"o":47.3,"t":"2025-05-13T04:00:00Z","v":16888236,"vw":46.877092},{"c":44.12,"h":46.8616,"l":44,"n":166301,"o":46.71,"t":"2025-05-14T04:00:00Z","v":21973654,"vw":44.902219},{"c":45.81,"h":45.85,"l":44.42,"n":177986,"o":44.7,"t":"2025-05-15T04:00:00Z","v":27844414,"vw":45.377095},{"c":46.75,"h":46.8,"l":45.8,"n":98053,"o":45.99,"t":"2025-05-16T04:00:00Z","v":12116051,"vw":46.499019},{"c":47.22,"h":47.27,"l":46.39,"n":77896,"o":46.6,"t":"2025-05-19T04:00:00Z","v":10079092,"vw":46.950622},{"c":47.87,"h":48.255,"l":47.47,"n":95659,"o":47.49,"t":"2025-05-20T04:00:00Z","v":12594979,"vw":47.873171},{"c":47,"h":47.88,"l":46.93,"n":89833,"o":47.7,"t":"2025-05-21T04:00:00Z","v":11963153,"vw":47.265235},{"c":47.03,"h":47.27,"l":46.465,"n":82477,"o":46.9,"t":"2025-05-22T04:00:00Z","v":11036211,"vw":46.920397},{"c":46.85,"h":47.16,"l":46.485,"n":69132,"o":46.93,"t":"2025-05-23T04:00:00Z","v":8401517,"vw":46.851741},{"c":46.89,"h":47.3622,"l":46.785,"n":99599,"o":47.225,"t":"2025-05-27T04:00:00Z","v":12954924,"vw":46.95561},{"c":46.97,"h":47.2,"l":46.1,"n":100700,"o":46.9,"t":"2025-05-28T04:00:00Z","v":12427726,"vw":46.756066},{"c":47.85,"h":47.85,"l":46.8932,"n":77650,"o":47,"t":"2025-05-29T04:00:00Z","v":10491798,"vw":47.57708},{"c":48.28,"h":48.35,"l":47.3,"n":104082,"o":47.87,"t":"2025-05-30T04:00:00Z","v":20759311,"vw":48.161483},{"c":48.79,"h":48.87,"l":47.8182,"n":104536,"o":48.5,"t":"2025-06-02T04:00:00Z","v":13505635,"vw":48.623203},{"c":48.09,"h":48.93,"l":47.65,"n":90683,"o":48.49,"t":"2025-06-03T04:00:00Z","v":12432656,"vw":48.191348},{"c":47.95,"h":48.85,"l":47.95,"n":79517,"o":48.17,"t":"2025-06-04T04:00:00Z","v":11203080,"vw":48.209294},{"c":47.84,"h":48.6,"l":47.73,"n":85947,"o":48.05,"t":"2025-06-05T04:00:00Z","v":12792035,"vw":48.06431},{"c":48.41,"h":48.675,"l":48.0856,"n":69133,"o":48.1,"t":"2025-06-06T04:00:00Z","v":9319914,"vw":48.391347},{"c":49,"h":49.37,"l":48.55,"n":81636,"o":48.56,"t":"2025-06-09T04:00:00Z","v":9863517,"vw":49.016142},{"c":49.97,"h":50.625,"l":49.12,"n":98263,"o":49.21,"t":"2025-06-10T04:00:00Z","v":11365576,"vw":50.061314},{"c":50.16,"h":50.76,"l":49.86,"n":88402,"o":50.05,"t":"2025-06-11T04:00:00Z","v":11024883,"vw":50.215206},{"c":50.69,"h":50.74,"l":49.945,"n":81937,"o":50.16,"t":"2025-06-12T04:00:00Z","v":9620449,"vw":50.558771},{"c":49.75,"h":50.46,"l":49.6503,"n":82660,"o":50.24,"t":"2025-06-13T04:00:00Z","v":9499414,"vw":49.958623},{"c":48.66,"h":49.44,"l":48.25,"n":126290,"o":49.33,"t":"2025-06-16T04:00:00Z","v":14974438,"vw":48.645248},{"c":47.23,"h":48.56,"l":47.16,"n":102533,"o":48.4,"t":"2025-06-17T04:00:00Z","v":12453785,"vw":47.536342},{"c":46.84,"h":47.37,"l":46.39,"n":120739,"o":47.31,"t":"2025-06-18T04:00:00Z","v":15864156,"vw":46.810032},{"c":46.86,"h":47.395,"l":46.72,"n":99909,"o":46.92,"t":"2025-06-20T04:00:00Z","v":47287217,"vw":46.895384},{"c":46.92,"h":47.18,"l":46.315,"n":77001,"o":46.89,"t":"2025-06-23T04:00:00Z","v":9508300,"vw":46.742448},{"c":47.03,"h":47.4,"l":46.705,"n":95362,"o":47.08,"t":"2025-06-24T04:00:00Z","v":14585014,"vw":47.035965},{"c":46.68,"h":47,"l":46.47,"n":69925,"o":47,"t":"2025-06-25T04:00:00Z","v":9013136,"vw":46.701618},{"c":46.65,"h":47.07,"l":46.47,"n":63823,"o":46.895,"t":"2025-06-26T04:00:00Z","v":7325604,"vw":46.683802},{"c":46.35,"h":46.95,"l":46.18,"n":80259,"o":46.825,"t":"2025-06-27T04:00:00Z","v":21865017,"vw":46.453441},{"c":46.29,"h":46.725,"l":46.165,"n":87457,"o":46.41,"t":"2025-06-30T04:00:00Z","v":17511797,"vw":46.401446},{"c":47.51,"h":48.26,"l":46.17,"n":134595,"o":46.255,"t":"2025-07-01T04:00:00Z","v":21112406,"vw":47.449296},{"c":47.63,"h":48.215,"l":47.355,"n":102752,"o":47.59,"t":"2025-07-02T04:00:00Z","v":12299119,"vw":47.696823},{"c":46.92,"h":47.265,"l":46.695,"n":58011,"o":47.21,"t":"2025-07-03T04:00:00Z","v":7024133,"vw":47.001908},{"c":46.49,"h":46.92,"l":46.33,"n":101120,"o":46.86,"t":"2025-07-07T04:00:00Z","v":10687080,"vw":46.568327},{"c":47.04,"h":47.82,"l":46.48,"n":87913,"o":46.645,"t":"2025-07-08T04:00:00Z","v":9837163,"vw":47.099407},{"c":47.66,"h":47.78,"l":47.1,"n":88680,"o":47.2,"t":"2025-07-09T04:00:00Z","v":11949001,"vw":47.483066},{"c":48.52,"h":48.61,"l":46.98,"n":108883,"o":47.45,"t":"2025-07-10T04:00:00Z","v":14731847,"vw":48.176382},{"c":46.86,"h":47.8,"l":46.72,"n":96875,"o":47.75,"t":"2025-07-11T04:00:00Z","v":13716440,"vw":46.981816},{"c":47.34,"h":47.97,"l":46.875,"n":86421,"o":46.875,"t":"2025-07-14T04:00:00Z","v":10867502,"vw":47.504923},{"c":46.43,"h":47.49,"l":46.1822,"n":96771,"o":47.15,"t":"2025-07-15T04:00:00Z","v":14878730,"vw":46.570607},{"c":47.17,"h":47.42,"l":46.65,"n":104824,"o":46.77,"t":"2025-07-16T04:00:00Z","v":13250138,"vw":47.141894},{"c":48.06,"h":48.355,"l":46.81,"n":120897,"o":46.81,"t":"2025-07-17T04:00:00Z","v":16471956,"vw":47.937692},{"c":47.36,"h":48.24,"l":47.26,"n":79262,"o":48.14,"t":"2025-07-18T04:00:00Z","v":10717030,"vw":47.51958},{"c":46.69,"h":47.39,"l":46.57,"n":76608,"o":47.39,"t":"2025-07-21T04:00:00Z","v":9999314,"vw":46.795473},{"c":48.02,"h":48.14,"l":46.85,"n":79950,"o":46.91,"t":"2025-07-22T04:00:00Z","v":9605501,"vw":47.768135},{"c":48.98,"h":49.12,"l":48.36,"n":71956,"o":48.86,"t":"2025-07-23T04:00:00Z","v":10834256,"vw":48.895347},{"c":48.94,"h":49.275,"l":48.71,"n":63750,"o":49.02,"t":"2025-07-24T04:00:00Z","v":6860626,"vw":48.974614},{"c":48.43,"h":49.2379,"l":47.29,"n":101240,"o":49.08,"t":"2025-07-25T04:00:00Z","v":11921951,"vw":48.109167},{"c":47.51,"h":48.46,"l":47.335,"n":68920,"o":48.44,"t":"2025-07-28T04:00:00Z","v":7445611,"vw":47.732358},{"c":46.86,"h":47.18,"l":46.37,"n":92258,"o":47.17,"t":"2025-07-29T04:00:00Z","v":11423411,"vw":46.873423},{"c":45.98,"h":47.26,"l":45.81,"n":104936,"o":47,"t":"2025-07-30T04:00:00Z","v":14148543,"vw":46.259898},{"c":43.31,"h":45.51,"l":42.96,"n":285927,"o":44.17,"t":"2025-07-31T04:00:00Z","v":44531321,"vw":43.856087},{"c":44.23,"h":44.455,"l":43.57,"n":157255,"o":43.61,"t":"2025-08-01T04:00:00Z","v":18629475,"vw":44.052556},{"c":45.4,"h":45.51,"l":43.88,"n":108132,"o":44.07,"t":"2025-08-04T04:00:00Z","v":14662770,"vw":44.940557},{"c":45.85,"h":45.895,"l":45.045,"n":93725,"o":45.62,"t":"2025-08-05T04:00:00Z","v":11936850,"vw":45.565214},{"c":44.82,"h":45.91,"l":44.74,"n":84015,"o":45.71,"t":"2025-08-06T04:00:00Z","v":11324209,"vw":45.026214},{"c":45.36,"h":45.95,"l":44.75,"n":91147,"o":44.98,"t":"2025-08-07T04:00:00Z","v":11841758,"vw":45.322302},{"c":45.95,"h":46.09,"l":45.29,"n":88386,"o":45.42,"t":"2025-08-08T04:00:00Z","v":9987964,"vw":45.783916},{"c":45.93,"h":46.37,"l":45.7,"n":75170,"o":46.04,"t":"2025-08-11T04:00:00Z","v":8664174,"vw":45.930838},{"c":46.55,"h":46.8,"l":45.9901,"n":87175,"o":46.09,"t":"2025-08-12T04:00:00Z","v":10293264,"vw":46.469805},{"c":47.85,"h":47.87,"l":46.35,"n":84404,"o":46.74,"t":"2025-08-13T04:00:00Z","v":10114411,"vw":47.527727},{"c":47.81,"h":47.98,"l":47.01,"n":84801,"o":47.43,"t":"2025-08-14T04:00:00Z","v":9410215,"vw":47.628592},{"c":48.44,"h":48.63,"l":47.93,"n":91541,"o":48.3,"t":"2025-08-15T04:00:00Z","v":11208155,"vw":48.357009},{"c":48.19,"h":48.71,"l":48.08,"n":64400,"o":48.385,"t":"2025-08-18T04:00:00Z","v":7866307,"vw":48.306273},{"c":48.34,"h":48.85,"l":48.17,"n":83641,"o":48.4,"t":"2025-08-19T04:00:00Z","v":9083806,"vw":48.441604},{"c":48.26,"h":49.58,"l":48.24,"n":80572,"o":48.5,"t":"2025-08-20T04:00:00Z","v":9803191,"vw":48.592892},{"c":48.43,"h":48.915,"l":48.0701,"n":78621,"o":48.26,"t":"2025-08-21T04:00:00Z","v":8782199,"vw":48.540031},{"c":47.92,"h":49.11,"l":47.72,"n":96987,"o":48.84,"t":"2025-08-22T04:00:00Z","v":11609088,"vw":48.121549},{"c":47.14,"h":48.15,"l":46.935,"n":88713,"o":47.97,"t":"2025-08-25T04:00:00Z","v":10859702,"vw":47.190229},{"c":47.21,"h":47.4,"l":46.985,"n":67286,"o":47.2,"t":"2025-08-26T04:00:00Z","v":12198255,"vw":47.195397},{"c":47.63,"h":47.84,"l":47.19,"n":64632,"o":47.3,"t":"2025-08-27T04:00:00Z","v":8562338,"vw":47.551701},{"c":46.88,"h":47.65,"l":46.65,"n":61206,"o":47.625,"t":"2025-08-28T04:00:00Z","v":7871975,"vw":46.878},{"c":47.18,"h":47.36,"l":46.8201,"n":76433,"o":46.99,"t":"2025-08-29T04:00:00Z","v":10682866,"vw":47.087184},{"c":47.41,"h":47.86,"l":47.04,"n":85566,"o":47.3,"t":"2025-09-02T04:00:00Z","v":9510322,"vw":47.358336},{"c":47.5,"h":48.51,"l":47.3,"n":69153,"o":47.32,"t":"2025-09-03T04:00:00Z","v":8380235,"vw":47.619334},{"c":46.69,"h":47.685,"l":46.31,"n":84924,"o":47.6,"t":"2025-09-04T04:00:00Z","v":10633066,"vw":46.794649},{"c":47.14,"h":47.17,"l":46.5,"n":66585,"o":46.72,"t":"2025-09-05T04:00:00Z","v":6784015,"vw":46.917251},{"c":46.72,"h":46.805,"l":45.85,"n":93451,"o":46.65,"t":"2025-09-08T04:00:00Z","v":10005640,"vw":46.419834},{"c":47.23,"h":47.52,"l":46.73,"n":72593,"o":46.74,"t":"2025-09-09T04:00:00Z","v":7891022,"vw":47.226804},{"c":47.15,"h":47.44,"l":46.78,"n":76961,"o":47,"t":"2025-09-10T04:00:00Z","v":8513729,"vw":47.168437},{"c":47.54,"h":48.19,"l":47.2201,"n":92088,"o":47.38,"t":"2025-09-11T04:00:00Z","v":9874362,"vw":47.68592},{"c":46.2,"h":47.9,"l":46.185,"n":96741,"o":47.42,"t":"2025-09-12T04:00:00Z","v":11896406,"vw":46.61568},{"c":46.35,"h":46.73,"l":46,"n":88137,"o":46.32,"t":"2025-09-15T04:00:00Z","v":9669495,"vw":46.288607},{"c":46.34,"h":46.843,"l":46.04,"n":80078,"o":46.05,"t":"2025-09-16T04:00:00Z","v":9050607,"vw":46.3159},{"c":46.15,"h":46.8,"l":46.01,"n":107908,"o":46.24,"t":"2025-09-17T04:00:00Z","v":14352599,"vw":46.277017},{"c":45.6,"h":46.3152,"l":45.515,"n":129271,"o":46.1,"t":"2025-09-18T04:00:00Z","v":18963912,"vw":45.73767},{"c":45.02,"h":45.93,"l":45,"n":102610,"o":45.68,"t":"2025-09-19T04:00:00Z","v":28356209,"vw":45.146096},{"c":44.98,"h":45.54,"l":44.96,"n":91212,"o":45.03,"t":"2025-09-22T04:00:00Z","v":11546033,"vw":45.120166},{"c":44.91,"h":45.59,"l":44.71,"n":109399,"o":44.92,"t":"2025-09-23T04:00:00Z","v":16358137,"vw":45.006541},{"c":44.16,"h":44.86,"l":44.05,"n":107276,"o":44.75,"t":"2025-09-24T04:00:00Z","v":19374155,"vw":44.297649},{"c":43.41,"h":44.46,"l":43.19,"n":129825,"o":44.18,"t":"2025-09-25T04:00:00Z","v":21345587,"vw":43.52397},{"c":44.12,"h":44.135,"l":43.25,"n":112826,"o":43.96,"t":"2025-09-26T04:00:00Z","v":14999609,"vw":43.751349},{"c":44.15,"h":44.675,"l":43.785,"n":122328,"o":44,"t":"2025-09-29T04:00:00Z","v":20722430,"vw":44.185445},{"c":45.1,"h":45.53,"l":44.12,"n":209931,"o":44.18,"t":"2025-09-30T04:00:00Z","v":35920405,"vw":45.092845},{"c":47.43,"h":48.58,"l":45.64,"n":239921,"o":46,"t":"2025-10-01T04:00:00Z","v":36615437,"vw":47.323169},{"c":45.73,"h":47.41,"l":45.66,"n":192457,"o":47.09,"t":"2025-10-02T04:00:00Z","v":27612179,"vw":46.1828},{"c":45.45,"h":46.175,"l":44.66,"n":136762,"o":45.2,"t":"2025-10-03T04:00:00Z","v":17893954,"vw":45.538197},{"c":45.14,"h":45.91,"l":44.87,"n":111490,"o":45.35,"t":"2025-10-06T04:00:00Z","v":19162528,"vw":45.203507},{"c":44.66,"h":45.17,"l":44.25,"n":115016,"o":45.03,"t":"2025-10-07T04:00:00Z","v":13018126,"vw":44.647484},{"c":44.54,"h":44.9,"l":44.455,"n":83034,"o":44.74,"t":"2025-10-08T04:00:00Z","v":10822949,"vw":44.635455},{"c":44.68,"h":45.19,"l":44.53,"n":84534,"o":44.82,"t":"2025-10-09T04:00:00Z","v":13379380,"vw":44.775543},{"c":43.96,"h":44.78,"l":43.77,"n":114910,"o":44.78,"t":"2025-10-10T04:00:00Z","v":14024948,"vw":44.029228},{"c":43.54,"h":44.229,"l":43.29,"n":101006,"o":43.68,"t":"2025-10-13T04:00:00Z","v":15509109,"vw":43.613251},{"c":43.8,"h":43.9,"l":43.2745,"n":87436,"o":43.43,"t":"2025-10-14T04:00:00Z","v":16805617,"vw":43.5836},{"c":43.61,"h":44.235,"l":43.4,"n":90676,"o":43.78,"t":"2025-10-15T04:00:00Z","v":11941497,"vw":43.682674},{"c":43.39,"h":43.93,"l":43.22,"n":97497,"o":43.73,"t":"2025-10-16T04:00:00Z","v":12922142,"vw":43.433856},{"c":43.63,"h":43.66,"l":43.105,"n":91979,"o":43.28,"t":"2025-10-17T04:00:00Z","v":13966189,"vw":43.433134},{"c":43.59,"h":43.98,"l":43.51,"n":86318,"o":43.66,"t":"2025-10-20T04:00:00Z","v":11511456,"vw":43.7174},{"c":44.54,"h":44.58,"l":43.34,"n":89588,"o":43.595,"t":"2025-10-21T04:00:00Z","v":16468490,"vw":44.027888},{"c":44.39,"h":45.225,"l":44.33,"n":111637,"o":44.59,"t":"2025-10-22T04:00:00Z","v":14316510,"vw":44.736582},{"c":43.83,"h":44.35,"l":43.515,"n":121014,"o":44.35,"t":"2025-10-23T04:00:00Z","v":15379145,"vw":43.823346},{"c":43.83,"h":43.935,"l":43.575,"n":89821,"o":43.93,"t":"2025-10-24T04:00:00Z","v":10105883,"vw":43.767452},{"c":43.39,"h":43.82,"l":43.21,"n":134029,"o":43.82,"t":"2025-10-27T04:00:00Z","v":21380710,"vw":43.412342},{"c":42.82,"h":43.39,"l":42.75,"n":131204,"o":43.39,"t":"2025-10-28T04:00:00Z","v":17960434,"vw":42.947853},{"c":42.6,"h":43.15,"l":42.52,"n":129239,"o":42.82,"t":"2025-10-29T04:00:00Z","v":16147096,"vw":42.724229},{"c":45.62,"h":45.82,"l":43.195,"n":286230,"o":43.27,"t":"2025-10-30T04:00:00Z","v":41931528,"vw":44.813903},{"c":46.07,"h":46.5,"l":45.2,"n":165427,"o":45.47,"t":"2025-10-31T04:00:00Z","v":21482713,"vw":45.969352},{"c":46.02,"h":46.66,"l":45.51,"n":128842,"o":46.2,"t":"2025-11-03T05:00:00Z","v":20374696,"vw":46.048877},{"c":45.59,"h":46.595,"l":45.38,"n":125408,"o":45.49,"t":"2025-11-04T05:00:00Z","v":16316828,"vw":45.782637},{"c":46.47,"h":46.63,"l":45.425,"n":99540,"o":45.55,"t":"2025-11-05T05:00:00Z","v":11730681,"vw":46.188287},{"c":46.63,"h":47,"l":45.96,"n":100888,"o":46.41,"t":"2025-11-06T05:00:00Z","v":11591200,"vw":46.441373},{"c":46.69,"h":46.99,"l":46.32,"n":83356,"o":46.72,"t":"2025-11-07T05:00:00Z","v":9007501,"vw":46.701634},{"c":47.26,"h":47.395,"l":46.67,"n":93457,"o":46.67,"t":"2025-11-10T05:00:00Z","v":10739260,"vw":47.084198},{"c":48.72,"h":48.74,"l":47.45,"n":108865,"o":47.48,"t":"2025-11-11T05:00:00Z","v":14446012,"vw":48.333138},{"c":49.08,"h":49.725,"l":48.72,"n":121689,"o":49,"t":"2025-11-12T05:00:00Z","v":12717155,"vw":49.286039},{"c":48.63,"h":49.99,"l":48.48,"n":120346,"o":49.02,"t":"2025-11-13T05:00:00Z","v":14502621,"vw":49.245591},{"c":46.65,"h":48.3675,"l":46.12,"n":181831,"o":48.27,"t":"2025-11-14T05:00:00Z","v":19779277,"vw":46.84382},{"c":46.81,"h":47.725,"l":46.52,"n":115095,"o":46.52,"t":"2025-11-17T05:00:00Z","v":12851577,"vw":47.065662},{"c":47.06,"h":47.64,"l":46.76,"n":119890,"o":46.81,"t":"2025-11-18T05:00:00Z","v":14588773,"vw":47.226727},{"c":45.79,"h":47,"l":45.74,"n":124222,"o":47,"t":"2025-11-19T05:00:00Z","v":14825040,"vw":46.05781},{"c":45.94,"h":46.2,"l":45.265,"n":116782,"o":45.9,"t":"2025-11-20T05:00:00Z","v":12137612,"vw":45.749575},{"c":46.25,"h":46.99,"l":45.52,"n":130954,"o":46.17,"t":"2025-11-21T05:00:00Z","v":14183520,"vw":46.306113},{"c":47.76,"h":48.625,"l":47.575,"n":189660,"o":48.19,"t":"2025-11-24T05:00:00Z","v":27383780,"vw":48.005429},{"c":49.05,"h":49.4,"l":48.1,"n":122684,"o":48.21,"t":"2025-11-25T05:00:00Z","v":14999966,"vw":48.89609},{"c":49.25,"h":49.5,"l":48.8,"n":82466,"o":49.02,"t":"2025-11-26T05:00:00Z","v":11373482,"vw":49.287799},{"c":49.2,"h":49.3699,"l":49.005,"n":50350,"o":49.23,"t":"2025-11-28T05:00:00Z","v":6187103,"vw":49.176192},{"c":49.18,"h":49.86,"l":48.76,"n":98245,"o":49.23,"t":"2025-12-01T05:00:00Z","v":11772868,"vw":49.135923},{"c":48.25,"h":49.18,"l":48.22,"n":102561,"o":48.95,"t":"2025-12-02T05:00:00Z","v":14475664,"vw":48.474043},{"c":50.96,"h":51.34,"l":49.425,"n":182261,"o":49.94,"t":"2025-12-03T05:00:00Z","v":27120129,"vw":50.740941},{"c":51.95,"h":52.08,"l":50.225,"n":162723,"o":50.8,"t":"2025-12-04T05:00:00Z","v":20473113,"vw":51.671175},{"c":52.15,"h":52.51,"l":51.69,"n":128316,"o":51.99,"t":"2025-12-05T05:00:00Z","v":15667697,"vw":52.179499},{"c":51.67,"h":52.4052,"l":51.66,"n":110064,"o":52.2,"t":"2025-12-08T05:00:00Z","v":15278685,"vw":51.883068},{"c":50.65,"h":52.01,"l":50.415,"n":107854,"o":51.79,"t":"2025-12-09T05:00:00Z","v":12715403,"vw":50.813963},{"c":51.21,"h":51.61,"l":50.33,"n":102425,"o":50.79,"t":"2025-12-10T05:00:00Z","v":12132410,"vw":51.201589},{"c":51.2,"h":51.48,"l":50.44,"n":89255,"o":51.11,"t":"2025-12-11T05:00:00Z","v":9684307,"vw":51.09717},{"c":52.41,"h":52.99,"l":52.01,"n":140266,"o":52.27,"t":"2025-12-12T05:00:00Z","v":19046726,"vw":52.492275},{"c":54.29,"h":54.8,"l":53.01,"n":172819,"o":53.495,"t":"2025-12-15T05:00:00Z","v":21936585,"vw":54.137413},{"c":54.23,"h":54.72,"l":53.4,"n":129402,"o":54.25,"t":"2025-12-16T05:00:00Z","v":18038372,"vw":54.061781},{"c":53.55,"h":54.49,"l":53.495,"n":112781,"o":54.07,"t":"2025-12-17T05:00:00Z","v":14990510,"vw":53.827104},{"c":53.33,"h":53.8,"l":53.092,"n":81045,"o":53.315,"t":"2025-12-18T05:00:00Z","v":17296458,"vw":53.45976},{"c":54.19,"h":54.855,"l":53.29,"n":129952,"o":53.41,"t":"2025-12-19T05:00:00Z","v":40404134,"vw":54.101538},{"c":54.66,"h":54.815,"l":54.0375,"n":84739,"o":54.14,"t":"2025-12-22T05:00:00Z","v":25146303,"vw":54.56648},{"c":54.28,"h":54.78,"l":54.005,"n":85221,"o":54.66,"t":"2025-12-23T05:00:00Z","v":16579420,"vw":54.251587},{"c":54.71,"h":54.745,"l":54.195,"n":34149,"o":54.405,"t":"2025-12-24T05:00:00Z","v":10038136,"vw":54.618633},{"c":54.64,"h":55.04,"l":54.375,"n":59079,"o":54.76,"t":"2025-12-26T05:00:00Z","v":9573039,"vw":54.630712},{"c":54.11,"h":54.73,"l":54,"n":83571,"o":54.64,"t":"2025-12-29T05:00:00Z","v":9162766,"vw":54.242215},{"c":54.21,"h":54.35,"l":53.92,"n":66087,"o":54.2,"t":"2025-12-30T05:00:00Z","v":7914029,"vw":54.122653},{"c":53.94,"h":54.35,"l":53.91,"n":63313,"o":54.21,"t":"2025-12-31T05:00:00Z","v":7866758,"vw":54.076202},{"c":53.46,"h":53.87,"l":52.94,"n":82717,"o":53.21,"t":"2026-01-02T05:00:00Z","v":8865764,"vw":53.445974},{"c":53.06,"h":53.36,"l":52.06,"n":103873,"o":53,"t":"2026-01-05T05:00:00Z","v":14063172,"vw":52.794744},{"c":54.42,"h":54.82,"l":53.15,"n":118894,"o":53.2,"t":"2026-01-06T05:00:00Z","v":16769436,"vw":54.416742},{"c":56.72,"h":56.74,"l":55.23,"n":141512,"o":55.24,"t":"2026-01-07T05:00:00Z","v":18041587,"vw":56.417679},{"c":55.9,"h":56.97,"l":55.8109,"n":94951,"o":56.575,"t":"2026-01-08T05:00:00Z","v":12073510,"vw":56.247771},{"c":55.86,"h":56.33,"l":55.615,"n":75678,"o":55.72,"t":"2026-01-09T05:00:00Z","v":9478865,"vw":55.876636},{"c":55.77,"h":56.585,"l":55.5121,"n":94061,"o":56.11,"t":"2026-01-12T05:00:00Z","v":13249559,"vw":55.831707},{"c":55.92,"h":56.555,"l":55.545,"n":103636,"o":55.935,"t":"2026-01-13T05:00:00Z","v":10924237,"vw":56.048526},{"c":57.02,"h":57.04,"l":55.73,"n":107153,"o":56.11,"t":"2026-01-14T05:00:00Z","v":13352616,"vw":56.736034},{"c":56.62,"h":57,"l":55.335,"n":108566,"o":56.73,"t":"2026-01-15T05:00:00Z","v":11845634,"vw":56.235188},{"c":55.26,"h":56.56,"l":55.1003,"n":93352,"o":56.46,"t":"2026-01-16T05:00:00Z","v":13702877,"vw":55.586426},{"c":54.22,"h":54.908,"l":53.88,"n":118712,"o":54.52,"t":"2026-01-20T05:00:00Z","v":15349984,"vw":54.356846},{"c":54.5,"h":54.615,"l":53.545,"n":132988,"o":54.1,"t":"2026-01-21T05:00:00Z","v":15834800,"vw":54.167889},{"c":54.94,"h":55.525,"l":54.36,"n":101288,"o":54.61,"t":"2026-01-22T05:00:00Z","v":12277497,"vw":54.902142},{"c":54.65,"h":55.18,"l":54.225,"n":81673,"o":54.98,"t":"2026-01-23T05:00:00Z","v":9701819,"vw":54.646262},{"c":54.6,"h":55.21,"l":54.48,"n":80256,"o":54.55,"t":"2026-01-26T05:00:00Z","v":8565575,"vw":54.706379},{"c":55.56,"h":56.12,"l":54.56,"n":105892,"o":54.56,"t":"2026-01-27T05:00:00Z","v":11346998,"vw":55.51101},{"c":54.62,"h":55.465,"l":54.255,"n":79335,"o":55.01,"t":"2026-01-28T05:00:00Z","v":7901692,"vw":54.79539},{"c":54.28,"h":55.17,"l":54.21,"n":118255,"o":54.64,"t":"2026-01-29T05:00:00Z","v":16530095,"vw":54.616757},{"c":55.05,"h":55.07,"l":54.33,"n":90520,"o":54.53,"t":"2026-01-30T05:00:00Z","v":16199328,"vw":54.900486},{"c":55.89,"h":55.895,"l":54.96,"n":101860,"o":55.06,"t":"2026-02-02T05:00:00Z","v":9424892,"vw":55.647622},{"c":55.99,"h":56.53,"l":55.49,"n":122079,"o":55.55,"t":"2026-02-03T05:00:00Z","v":11081292,"vw":56.138318},{"c":57.62,"h":57.965,"l":56.4323,"n":179640,"o":56.57,"t":"2026-02-04T05:00:00Z","v":21793765,"vw":57.545591},{"c":59.52,"h":60.56,"l":58,"n":223301,"o":58.91,"t":"2026-02-05T05:00:00Z","v":23929645,"vw":59.340931},{"c":61.99,"h":62.05,"l":59.77,"n":158222,"o":60,"t":"2026-02-06T05:00:00Z","v":17117629,"vw":61.564233},{"c":60.77,"h":61.63,"l":60.355,"n":129890,"o":61.37,"t":"2026-02-09T05:00:00Z","v":14013540,"vw":60.898005},{"c":60.86,"h":61.45,"l":59.95,"n":107899,"o":60.94,"t":"2026-02-10T05:00:00Z","v":12082761,"vw":60.699751},{"c":59.93,"h":61.075,"l":59.66,"n":102467,"o":60.6,"t":"2026-02-11T05:00:00Z","v":11866954,"vw":60.254231},{"c":59.86,"h":60.93,"l":59.25,"n":119856,"o":60,"t":"2026-02-12T05:00:00Z","v":14021477,"vw":60.175995},{"c":60.74,"h":60.945,"l":60.02,"n":90123,"o":60.11,"t":"2026-02-13T05:00:00Z","v":10819612,"vw":60.674403},{"c":60.35,"h":61.3,"l":59.475,"n":112038,"o":60.85,"t":"2026-02-17T05:00:00Z","v":12874351,"vw":60.227867},{"c":59.73,"h":60.41,"l":59.3934,"n":101999,"o":60.225,"t":"2026-02-18T05:00:00Z","v":9436812,"vw":59.697223},{"c":60.3,"h":60.36,"l":59.23,"n":121692,"o":59.85,"t":"2026-02-19T05:00:00Z","v":13325223,"vw":59.966932},{"c":60.66,"h":60.93,"l":59.65,"n":90707,"o":60.62,"t":"2026-02-20T05:00:00Z","v":9598890,"vw":60.54303},{"c":61.25,"h":61.44,"l":60.64,"n":101976,"o":60.97,"t":"2026-02-23T05:00:00Z","v":11030127,"vw":61.146202},{"c":61.6,"h":61.9055,"l":61.01,"n":119501,"o":61.105,"t":"2026-02-24T05:00:00Z","v":13238819,"vw":61.588328},{"c":61.3,"h":62.12,"l":60.905,"n":105049,"o":61.5,"t":"2026-02-25T05:00:00Z","v":16235001,"vw":61.321729},{"c":61.1,"h":61.6,"l":60.65,"n":119933,"o":61.53,"t":"2026-02-26T05:00:00Z","v":10673386,"vw":61.015267},{"c":62.37,"h":62.675,"l":61.18,"n":106097,"o":61.18,"t":"2026-02-27T05:00:00Z","v":20743688,"vw":62.279959},{"c":62.34,"h":62.8864,"l":61.975,"n":109992,"o":62.37,"t":"2026-03-02T05:00:00Z","v":17628643,"vw":62.380335},{"c":61.22,"h":61.95,"l":60.43,"n":115958,"o":61.57,"t":"2026-03-03T05:00:00Z","v":12426230,"vw":61.328161},{"c":62.33,"h":62.585,"l":61.47,"n":120830,"o":61.7,"t":"2026-03-04T05:00:00Z","v":12345903,"vw":62.209468},{"c":60.74,"h":61.995,"l":60.255,"n":130352,"o":61.8,"t":"2026-03-05T05:00:00Z","v":14759334,"vw":60.842296},{"c":60.29,"h":60.43,"l":59.445,"n":121135,"o":60.43,"t":"2026-03-06T05:00:00Z","v":11402942,"vw":60.079581},{"c":60.63,"h":60.64,"l":59.25,"n":117294,"o":59.92,"t":"2026-03-09T04:00:00Z","v":10966308,"vw":60.206592},{"c":60.13,"h":60.955,"l":59.98,"n":87672,"o":60.6,"t":"2026-03-10T04:00:00Z","v":9694901,"vw":60.339614},{"c":59.98,"h":60.03,"l":59.272,"n":88735,"o":60,"t":"2026-03-11T04:00:00Z","v":9044743,"vw":59.809623},{"c":58.95,"h":59.375,"l":58.32,"n":107022,"o":59.17,"t":"2026-03-12T04:00:00Z","v":10236070,"vw":58.937086},{"c":59.08,"h":60.065,"l":58.75,"n":96486,"o":59.67,"t":"2026-03-13T04:00:00Z","v":9396388,"vw":59.148289},{"c":59.71,"h":59.8,"l":58.87,"n":90409,"o":59.49,"t":"2026-03-16T04:00:00Z","v":8437757,"vw":59.527183},{"c":59.71,"h":60.805,"l":59.59,"n":131174,"o":60.13,"t":"2026-03-17T04:00:00Z","v":14258812,"vw":60.145686},{"c":59.37,"h":59.67,"l":58.81,"n":110753,"o":59.35,"t":"2026-03-18T04:00:00Z","v":12539758,"vw":59.302344},{"c":58.11,"h":59.64,"l":58.09,"n":120225,"o":59.21,"t":"2026-03-19T04:00:00Z","v":12851432,"vw":58.482869},{"c":57.48,"h":58.545,"l":56.91,"n":115923,"o":58.26,"t":"2026-03-20T04:00:00Z","v":65848718,"vw":57.491717},{"c":57,"h":58.25,"l":57,"n":108616,"o":58.22,"t":"2026-03-23T04:00:00Z","v":10130827,"vw":57.325991},{"c":57.39,"h":57.69,"l":56.45,"n":82192,"o":56.8,"t":"2026-03-24T04:00:00Z","v":11998408,"vw":57.322735},{"c":58.94,"h":59.39,"l":57.79,"n":91783,"o":57.79,"t":"2026-03-25T04:00:00Z","v":9052926,"vw":58.85401},{"c":59.43,"h":59.5099,"l":58.64,"n":71839,"o":58.77,"t":"2026-03-26T04:00:00Z","v":6475274,"vw":59.313679},{"c":58.54,"h":59.69,"l":58.365,"n":85536,"o":59.61,"t":"2026-03-27T04:00:00Z","v":7910203,"vw":58.815174},{"c":59.73,"h":60.06,"l":59.08,"n":118720,"o":59.65,"t":"2026-03-30T04:00:00Z","v":17706153,"vw":59.743828},{"c":60.65,"h":61.13,"l":59.92,"n":109258,"o":60.2,"t":"2026-03-31T04:00:00Z","v":12798211,"vw":60.501096},{"c":61.73,"h":62.225,"l":60.87,"n":108726,"o":61.21,"t":"2026-04-01T04:00:00Z","v":9882834,"vw":61.709732},{"c":59.6,"h":60.5751,"l":59.1,"n":138018,"o":60.23,"t":"2026-04-02T04:00:00Z","v":14753717,"vw":59.655905},{"c":59.33,"h":59.63,"l":58.77,"n":73126,"o":59.12,"t":"2026-04-06T04:00:00Z","v":7955290,"vw":59.261011},{"c":57.67,"h":59.23,"l":57.65,"n":87793,"o":59.12,"t":"2026-04-07T04:00:00Z","v":9003943,"vw":57.939282},{"c":59.2,"h":59.23,"l":57.67,"n":117930,"o":58.01,"t":"2026-04-08T04:00:00Z","v":11589150,"vw":58.809833},{"c":59.47,"h":59.69,"l":58.54,"n":69678,"o":58.7,"t":"2026-04-09T04:00:00Z","v":6573239,"vw":59.349495},{"c":58.62,"h":59.8,"l":58.46,"n":76137,"o":59.79,"t":"2026-04-10T04:00:00Z","v":8060989,"vw":58.739788},{"c":58.06,"h":58.9,"l":57.5533,"n":91379,"o":58.11,"t":"2026-04-13T04:00:00Z","v":10530229,"vw":58.020777},{"c":58.08,"h":58.6199,"l":57.56,"n":73751,"o":57.9,"t":"2026-04-14T04:00:00Z","v":7613704,"vw":58.189381},{"c":57.89,"h":58.16,"l":57.22,"n":90378,"o":58,"t":"2026-04-15T04:00:00Z","v":8702484,"vw":57.765677},{"c":58.96,"h":58.98,"l":57.66,"n":80539,"o":57.67,"t":"2026-04-16T04:00:00Z","v":8221369,"vw":58.686464},{"c":60.17,"h":60.48,"l":58.5382,"n":101559,"o":59.2,"t":"2026-04-17T04:00:00Z","v":11536820,"vw":59.987543},{"c":59.13,"h":60.12,"l":58.905,"n":86867,"o":60,"t":"2026-04-20T04:00:00Z","v":7678918,"vw":59.343398},{"c":59.39,"h":59.73,"l":57.79,"n":97449,"o":59.15,"t":"2026-04-21T04:00:00Z","v":9003131,"vw":59.175243},{"c":58.8,"h":59.7,"l":58.68,"n":82287,"o":59.4,"t":"2026-04-22T04:00:00Z","v":7500936,"vw":58.954057},{"c":59.02,"h":59.25,"l":58.6376,"n":68078,"o":58.84,"t":"2026-04-23T04:00:00Z","v":6513309,"vw":59.033324},{"c":58.71,"h":59.21,"l":58.345,"n":77840,"o":58.86,"t":"2026-04-24T04:00:00Z","v":6823557,"vw":58.752797},{"c":57.78,"h":59.125,"l":57.71,"n":95206,"o":58.21,"t":"2026-04-27T04:00:00Z","v":10701107,"vw":58.10013},{"c":58.26,"h":58.73,"l":57.91,"n":75299,"o":58.58,"t":"2026-04-28T04:00:00Z","v":6271710,"vw":58.249281},{"c":57.59,"h":58.375,"l":57.28,"n":97511,"o":57.65,"t":"2026-04-29T04:00:00Z","v":9463476,"vw":57.779478},{"c":60.59,"h":60.78,"l":57.39,"n":192019,"o":57.69,"t":"2026-04-30T04:00:00Z","v":24880979,"vw":60.194804},{"c":58.22,"h":60.085,"l":58.03,"n":146234,"o":60.02,"t":"2026-05-01T04:00:00Z","v":18369695,"vw":58.581593},{"c":57.38,"h":58,"l":56.93,"n":102203,"o":57.65,"t":"2026-05-04T04:00:00Z","v":9445886,"vw":57.303056},{"c":56.95,"h":57.48,"l":56.732,"n":107263,"o":57,"t":"2026-05-05T04:00:00Z","v":11317734,"vw":57.027623},{"c":56.59,"h":57.3999,"l":56.36,"n":98078,"o":57.23,"t":"2026-05-06T04:00:00Z","v":10440500,"vw":56.729471},{"c":56.25,"h":56.9,"l":55.57,"n":104823,"o":56.44,"t":"2026-05-07T04:00:00Z","v":10420874,"vw":56.108904},{"c":56.16,"h":56.535,"l":55.775,"n":77600,"o":56.33,"t":"2026-05-08T04:00:00Z","v":10033968,"vw":56.200944},{"c":55.67,"h":56.49,"l":55.405,"n":96971,"o":56.175,"t":"2026-05-11T04:00:00Z","v":8392007,"vw":55.814295},{"c":56.45,"h":57.02,"l":55.45,"n":105813,"o":56.01,"t":"2026-05-12T04:00:00Z","v":9275102,"vw":56.450688},{"c":56.39,"h":56.83,"l":55.85,"n":75487,"o":55.9,"t":"2026-05-13T04:00:00Z","v":7998230,"vw":56.39039},{"c":56.77,"h":57.045,"l":56.1,"n":70531,"o":56.69,"t":"2026-05-14T04:00:00Z","v":7687713,"vw":56.705098},{"c":57,"h":57.105,"l":56.1408,"n":99669,"o":56.64,"t":"2026-05-15T04:00:00Z","v":10825118,"vw":56.719935},{"c":57.31,"h":58.5,"l":57.08,"n":119652,"o":57.45,"t":"2026-05-18T04:00:00Z","v":11660146,"vw":57.593519},{"c":58.31,"h":58.635,"l":57.08,"n":83632,"o":57.32,"t":"2026-05-19T04:00:00Z","v":7999678,"vw":58.090572},{"c":58.54,"h":59.21,"l":58.11,"n":80004,"o":58.67,"t":"2026-05-20T04:00:00Z","v":8547870,"vw":58.532576},{"c":59.55,"h":59.61,"l":57.83,"n":75412,"o":58.23,"t":"2026-05-21T04:00:00Z","v":8451870,"vw":59.181733},{"c":59.46,"h":60.25,"l":59.25,"n":72159,"o":59.97,"t":"2026-05-22T04:00:00Z","v":6490797,"vw":59.607104},{"c":58.03,"h":59.78,"l":58.03,"n":92361,"o":59.62,"t":"2026-05-26T04:00:00Z","v":8162699,"vw":58.289415},{"c":57.52,"h":58.8,"l":57.1312,"n":103735,"o":58.03,"t":"2026-05-27T04:00:00Z","v":9348771,"vw":57.881228},{"c":56.91,"h":57.69,"l":56.26,"n":127216,"o":57.6,"t":"2026-05-28T04:00:00Z","v":12076903,"vw":56.843795},{"c":57.18,"h":57.33,"l":56.535,"n":116548,"o":57,"t":"2026-05-29T04:00:00Z","v":27568393,"vw":57.070904},{"c":54.95,"h":57.45,"l":54.705,"n":154515,"o":57.4,"t":"2026-06-01T04:00:00Z","v":20581327,"vw":55.081784},{"c":54.46,"h":55.585,"l":54.2,"n":131240,"o":54.78,"t":"2026-06-02T04:00:00Z","v":13741006,"vw":54.54611},{"c":54.72,"h":55.085,"l":54.31,"n":104511,"o":54.56,"t":"2026-06-03T04:00:00Z","v":11541527,"vw":54.766273},{"c":56.6,"h":56.78,"l":55.55,"n":113317,"o":55.745,"t":"2026-06-04T04:00:00Z","v":12659962,"vw":56.348468},{"c":57.27,"h":57.815,"l":56.79,"n":110055,"o":57.03,"t":"2026-06-05T04:00:00Z","v":9576845,"vw":57.372659},{"c":55.57,"h":57.42,"l":55.53,"n":111756,"o":57.16,"t":"2026-06-08T04:00:00Z","v":12346154,"vw":56.24145},{"c":56.48,"h":56.53,"l":55.26,"n":112755,"o":56.03,"t":"2026-06-09T04:00:00Z","v":11945937,"vw":56.210356},{"c":55.6,"h":56.7,"l":55.6,"n":84766,"o":56.64,"t":"2026-06-10T04:00:00Z","v":8147624,"vw":55.952072},{"c":56.9,"h":57.41,"l":55.74,"n":92519,"o":55.94,"t":"2026-06-11T04:00:00Z","v":8901558,"vw":56.8842},{"c":57.13,"h":57.6,"l":56.77,"n":79338,"o":57.45,"t":"2026-06-12T04:00:00Z","v":7841492,"vw":57.104602},{"c":56.24,"h":57.24,"l":56.01,"n":104977,"o":56.95,"t":"2026-06-15T04:00:00Z","v":13562283,"vw":56.410505},{"c":55.92,"h":56.62,"l":55.445,"n":106656,"o":56.41,"t":"2026-06-16T04:00:00Z","v":11946610,"vw":55.903991},{"c":55.28,"h":56.2099,"l":55.01,"n":83585,"o":55.8,"t":"2026-06-17T04:00:00Z","v":8969500,"vw":55.518499},{"c":54,"h":55.325,"l":53.44,"n":116504,"o":55.2,"t":"2026-06-18T04:00:00Z","v":31701537,"vw":54.079088},{"c":54.7,"h":54.73,"l":53.995,"n":115474,"o":54.2,"t":"2026-06-22T04:00:00Z","v":15962411,"vw":54.521859},{"c":55.53,"h":55.935,"l":54.96,"n":90828,"o":55.39,"t":"2026-06-23T04:00:00Z","v":13251723,"vw":55.535944},{"c":55,"h":56.59,"l":54.775,"n":133636,"o":56,"t":"2026-06-24T04:00:00Z","v":18906601,"vw":55.243934},{"c":55.39,"h":56.185,"l":55.02,"n":103410,"o":55.37,"t":"2026-06-25T04:00:00Z","v":15982099,"vw":55.574228},{"c":57.52,"h":57.74,"l":55.4,"n":122669,"o":55.4,"t":"2026-06-26T04:00:00Z","v":24001777,"vw":57.374006},{"c":58.56,"h":58.58,"l":57.1669,"n":115070,"o":57.61,"t":"2026-06-29T04:00:00Z","v":11771947,"vw":58.193781},{"c":57.62,"h":58.88,"l":57.27,"n":103211,"o":58.69,"t":"2026-06-30T04:00:00Z","v":11347396,"vw":57.802026},{"c":56.44,"h":57.7,"l":56.3,"n":104424,"o":57.62,"t":"2026-07-01T04:00:00Z","v":11203130,"vw":56.607243},{"c":58.13,"h":58.14,"l":56.41,"n":84489,"o":56.65,"t":"2026-07-02T04:00:00Z","v":10004917,"vw":57.814406},{"c":56.7,"h":58.11,"l":56.49,"n":85972,"o":57.74,"t":"2026-07-06T04:00:00Z","v":9314319,"vw":56.783431},{"c":57.97,"h":58.49,"l":57.45,"n":88832,"o":57.79,"t":"2026-07-07T04:00:00Z","v":10049406,"vw":58.081784},{"c":57.54,"h":58.185,"l":57.34,"n":81717,"o":57.89,"t":"2026-07-08T04:00:00Z","v":8005398,"vw":57.668195},{"c":57.94,"h":58,"l":57.14,"n":73996,"o":57.44,"t":"2026-07-09T04:00:00Z","v":7629706,"vw":57.76971},{"c":57.58,"h":57.94,"l":56.935,"n":70059,"o":57.79,"t":"2026-07-10T04:00:00Z","v":11204450,"vw":57.49447},{"c":59.34,"h":59.44,"l":57.54,"n":87133,"o":57.9,"t":"2026-07-13T04:00:00Z","v":12090497,"vw":58.962245},{"c":56.95,"h":59.14,"l":56.78,"n":115981,"o":59,"t":"2026-07-14T04:00:00Z","v":14056959,"vw":57.466285},{"c":58.72,"h":59.185,"l":57.04,"n":96230,"o":57.05,"t":"2026-07-15T04:00:00Z","v":12486248,"vw":58.579125},{"c":60.51,"h":60.555,"l":58.57,"n":95900,"o":58.79,"t":"2026-07-16T04:00:00Z","v":10167788,"vw":60.119558},{"c":60.74,"h":62.29,"l":60.465,"n":110485,"o":60.87,"t":"2026-07-17T04:00:00Z","v":12262918,"vw":61.181434},{"c":60.16,"h":61.35,"l":60.025,"n":106620,"o":60.76,"t":"2026-07-20T04:00:00Z","v":10182524,"vw":60.496532},{"c":60.93,"h":61.02,"l":59.8,"n":67853,"o":60.08,"t":"2026-07-21T04:00:00Z","v":7741719,"vw":60.68122},{"c":60.76,"h":61.7,"l":60.56,"n":72192,"o":61.4,"t":"2026-07-22T04:00:00Z","v":6797285,"vw":60.948853},{"c":61.51,"h":62.045,"l":60.45,"n":74299,"o":60.74,"t":"2026-07-23T04:00:00Z","v":7621184,"vw":61.531291},{"c":62.09,"h":62.82,"l":61.6,"n":98789,"o":61.94,"t":"2026-07-24T04:00:00Z","v":12069185,"vw":62.169184},{"c":62.56,"h":63.44,"l":62.2214,"n":94862,"o":62.4,"t":"2026-07-27T04:00:00Z","v":10319284,"vw":62.734286},{"c":63.6,"h":64.965,"l":63.2,"n":107162,"o":63.65,"t":"2026-07-28T04:00:00Z","v":15140455,"vw":63.778396},{"c":63.1,"h":63.91,"l":63.1,"n":106878,"o":63.87,"t":"2026-07-29T04:00:00Z","v":10609353,"vw":63.361068},{"c":64.86,"h":65.56,"l":62.23,"n":186669,"o":62.69,"t":"2026-07-30T04:00:00Z","v":18022968,"vw":64.376148},{"c":65.31,"h":65.658,"l":63.53,"n":135199,"o":65,"t":"2026-07-31T04:00:00Z","v":14581090,"vw":64.920074},{"c":65.47,"h":68.1,"l":64.14,"n":231878,"o":66.12,"t":"2026-08-03T04:00:00Z","v":32940659,"vw":65.354002},{"c":65.89,"h":66.31,"l":63.8738,"n":205790,"o":64.89,"t":"2026-08-04T04:00:00Z","v":23275428,"vw":65.43588},{"c":63.63,"h":65.41,"l":63.26,"n":144742,"o":64.81,"t":"2026-08-05T04:00:00Z","v":14115977,"vw":63.834272},{"c":64.15,"h":64.94,"l":63.2,"n":96181,"o":64.9,"t":"2026-08-06T04:00:00Z","v":9550062,"vw":63.917135},{"c":64.72,"h":64.73,"l":63.7867,"n":72889,"o":64.24,"t":"2026-08-07T04:00:00Z","v":7213492,"vw":64.47187},{"c":64.84,"h":65.25,"l":64.12,"n":97298,"o":64.33,"t":"2026-08-10T04:00:00Z","v":9754365,"vw":64.830018},{"c":63.61,"h":65.02,"l":63.54,"n":85858,"o":64.56,"t":"2026-08-11T04:00:00Z","v":9365056,"vw":63.797613},{"c":63.7,"h":64,"l":63,"n":84762,"o":63.49,"t":"2026-08-12T04:00:00Z","v":7490529,"vw":63.711351},{"c":64.65,"h":65.02,"l":63.91,"n":98062,"o":64.05,"t":"2026-08-13T04:00:00Z","v":10495164,"vw":64.608429},{"c":63.83,"h":64.325,"l":63.35,"n":78874,"o":64.13,"t":"2026-08-14T04:00:00Z","v":7520398,"vw":63.859201},{"c":64.63,"h":64.74,"l":63.36,"n":74759,"o":63.6,"t":"2026-08-17T04:00:00Z","v":7285460,"vw":64.494231},{"c":66.05,"h":66.38,"l":65,"n":94613,"o":65.3,"t":"2026-08-18T04:00:00Z","v":9407745,"vw":66.093303},{"c":67.61,"h":68.64,"l":66.61,"n":134926,"o":66.8,"t":"2026-08-19T04:00:00Z","v":13857151,"vw":67.683822},{"c":65.47,"h":67.54,"l":65.45,"n":93663,"o":67.225,"t":"2026-08-20T04:00:00Z","v":9456884,"vw":66.08142},{"c":67.01,"h":67.55,"l":65.13,"n":74941,"o":65.79,"t":"2026-08-21T04:00:00Z","v":6837580,"vw":66.867376},{"c":67.28,"h":67.405,"l":66.45,"n":65261,"o":67.405,"t":"2026-08-24T04:00:00Z","v":6810206,"vw":67.048466},{"c":67.92,"h":68.05,"l":66.42,"n":65217,"o":66.42,"t":"2026-08-25T04:00:00Z","v":7909111,"vw":67.762355},{"c":67.57,"h":68,"l":67.32,"n":70709,"o":67.735,"t":"2026-08-26T04:00:00Z","v":7501232,"vw":67.644042},{"c":66.95,"h":67.47,"l":66.2,"n":57770,"o":66.59,"t":"2026-08-27T04:00:00Z","v":4669709,"vw":67.007466},{"c":66.58,"h":66.84,"l":66.19,"n":58508,"o":66.77,"t":"2026-08-28T04:00:00Z","v":5537384,"vw":66.522155},{"c":66.81,"h":67.199,"l":65.9102,"n":75658,"o":66.25,"t":"2026-08-31T04:00:00Z","v":12687473,"vw":66.75797},{"c":66.92,"h":68.04,"l":66.645,"n":72097,"o":67.58,"t":"2026-09-01T04:00:00Z","v":6923446,"vw":66.993918},{"c":67.66,"h":67.73,"l":66.7501,"n":78774,"o":66.815,"t":"2026-09-02T04:00:00Z","v":7811901,"vw":67.438922},{"c":68.09,"h":68.24,"l":66.615,"n":68810,"o":68.08,"t":"2026-09-03T04:00:00Z","v":6216503,"vw":67.801218},{"c":66.82,"h":67.72,"l":66.575,"n":62600,"o":67.24,"t":"2026-09-04T04:00:00Z","v":4820472,"vw":66.882189},{"c":64.69,"h":65.8931,"l":64.395,"n":113509,"o":65.66,"t":"2026-09-08T04:00:00Z","v":9514852,"vw":64.834457},{"c":64.41,"h":65.05,"l":64.2608,"n":69405,"o":64.57,"t":"2026-09-09T04:00:00Z","v":6562725,"vw":64.468333},{"c":63.75,"h":64.92,"l":63.73,"n":80270,"o":64.92,"t":"2026-09-10T04:00:00Z","v":6482846,"vw":63.917688},{"c":63.64,"h":64.2,"l":63.27,"n":74808,"o":64.15,"t":"2026-09-11T04:00:00Z","v":7041992,"vw":63.539919},{"c":64.1,"h":65.29,"l":63.91,"n":79917,"o":64.59,"t":"2026-09-14T04:00:00Z","v":6888270,"vw":64.181682},{"c":63.73,"h":64.13,"l":63.15,"n":71969,"o":63.94,"t":"2026-09-15T04:00:00Z","v":9998613,"vw":63.69931},{"c":63.6,"h":64.385,"l":63.22,"n":81735,"o":64.07,"t":"2026-09-16T04:00:00Z","v":9438435,"vw":63.707308},{"c":62.84,"h":64.35,"l":62.52,"n":110001,"o":64.08,"t":"2026-09-17T04:00:00Z","v":12197370,"vw":63.089641},{"c":63.06,"h":63.065,"l":62.19,"n":101583,"o":62.71,"t":"2026-09-18T04:00:00Z","v":36832765,"vw":62.959336},{"c":62.62,"h":63.395,"l":62.62,"n":77445,"o":63.09,"t":"2026-09-21T04:00:00Z","v":6832788,"vw":62.885282},{"c":62.25,"h":63.08,"l":62.03,"n":84997,"o":62.73,"t":"2026-09-22T04:00:00Z","v":15225357,"vw":62.37967},{"c":61.15,"h":62.65,"l":61.075,"n":100866,"o":62.31,"t":"2026-09-23T04:00:00Z","v":15833827,"vw":61.438883},{"c":61.5,"h":61.59,"l":60.595,"n":107905,"o":61.4,"t":"2026-09-24T04:00:00Z","v":14874298,"vw":61.102745},{"c":62.86,"h":62.91,"l":61.395,"n":97564,"o":61.75,"t":"2026-09-25T04:00:00Z","v":10665894,"vw":62.397155},{"c":63.88,"h":63.93,"l":62.3,"n":99436,"o":62.77,"t":"2026-09-28T04:00:00Z","v":14005188,"vw":63.523106},{"c":62.86,"h":63.89,"l":61.95,"n":139289,"o":63.58,"t":"2026-09-29T04:00:00Z","v":15840388,"vw":62.935242},{"c":62.4,"h":64.13,"l":62.4,"n":127724,"o":63.275,"t":"2026-09-30T04:00:00Z","v":15869018,"vw":62.928748},{"c":61.46,"h":62.61,"l":61.25,"n":112897,"o":62.2,"t":"2026-10-01T04:00:00Z","v":10773414,"vw":61.586945},{"c":61.15,"h":61.24,"l":60.24,"n":75810,"o":60.66,"t":"2026-10-02T04:00:00Z","v":9936768,"vw":60.914464},{"c":58.81,"h":60.15,"l":58.33,"n":152560,"o":59.89,"t":"2026-10-05T04:00:00Z","v":19241194,"vw":58.928799},{"c":59.59,"h":59.595,"l":58.635,"n":91022,"o":58.94,"t":"2026-10-06T04:00:00Z","v":9886686,"vw":59.329033},{"c":59.7,"h":60.1,"l":59.01,"n":102455,"o":59.45,"t":"2026-10-07T04:00:00Z","v":11088798,"vw":59.687732},{"c":59.58,"h":59.94,"l":58.73,"n":100452,"o":59.1,"t":"2026-10-08T04:00:00Z","v":13071829,"vw":59.459973},{"c":59.12,"h":59.79,"l":58.74,"n":96018,"o":58.88,"t":"2026-10-09T04:00:00Z","v":9254797,"vw":59.274638},{"c":57.58,"h":60.68,"l":56.72,"n":191477,"o":60.11,"t":"2026-10-12T04:00:00Z","v":22568086,"vw":57.676645},{"c":56.67,"h":58.0242,"l":56.15,"n":122968,"o":57.775,"t":"2026-10-13T04:00:00Z","v":16960481,"vw":56.656805},{"c":59.28,"h":59.385,"l":56.58,"n":131752,"o":56.81,"t":"2026-10-14T04:00:00Z","v":14055096,"vw":58.746442},{"c":60.57,"h":62.25,"l":60.39,"n":98700,"o":60.67,"t":"2026-10-15T04:00:00Z","v":12614813,"vw":61.066023}],"volatilityBars":[{"c":59.68,"h":59.77,"l":59.68,"n":8,"o":59.77,"t":"2026-10-08T11:00:00Z","v":588,"vw":59.710134},{"c":59.317,"h":59.317,"l":59.317,"n":3,"o":59.317,"t":"2026-10-08T11:30:00Z","v":102,"vw":59.317},{"c":59.5311,"h":59.5311,"l":59.5311,"n":1,"o":59.5311,"t":"2026-10-08T11:45:00Z","v":100,"vw":59.5311},{"c":60.0649,"h":60.0649,"l":60.0649,"n":1,"o":60.0649,"t":"2026-10-08T12:15:00Z","v":100,"vw":60.0649},{"c":59.65,"h":59.9,"l":59.5531,"n":58,"o":59.72,"t":"2026-10-08T12:30:00Z","v":7003,"vw":59.674717},{"c":59.02,"h":59.64,"l":59.02,"n":52,"o":59.64,"t":"2026-10-08T13:15:00Z","v":1739,"vw":59.378527},{"c":59.06,"h":59.45,"l":58.88,"n":2884,"o":59.1,"t":"2026-10-08T13:30:00Z","v":448290,"vw":59.149248},{"c":59.265,"h":59.426,"l":58.92,"n":3536,"o":59.065,"t":"2026-10-08T13:45:00Z","v":269332,"vw":59.22541},{"c":59.02,"h":59.31,"l":58.928,"n":4299,"o":59.27,"t":"2026-10-08T14:00:00Z","v":401588,"vw":59.041958},{"c":58.81,"h":59.03,"l":58.76,"n":3333,"o":59.02,"t":"2026-10-08T14:15:00Z","v":233108,"vw":58.918622},{"c":59.0273,"h":59.145,"l":58.73,"n":3207,"o":58.83,"t":"2026-10-08T14:30:00Z","v":255499,"vw":58.964821},{"c":58.875,"h":59.02,"l":58.78,"n":3634,"o":59.02,"t":"2026-10-08T14:45:00Z","v":279711,"vw":58.899995},{"c":58.9,"h":58.96,"l":58.825,"n":2505,"o":58.88,"t":"2026-10-08T15:00:00Z","v":156782,"vw":58.885107},{"c":59.07,"h":59.14,"l":58.885,"n":2893,"o":58.89,"t":"2026-10-08T15:15:00Z","v":207159,"vw":59.016938},{"c":59.06,"h":59.09,"l":58.965,"n":2535,"o":59.06,"t":"2026-10-08T15:30:00Z","v":141800,"vw":59.033416},{"c":58.98,"h":59.095,"l":58.855,"n":3654,"o":59.05,"t":"2026-10-08T15:45:00Z","v":346619,"vw":58.988627},{"c":58.895,"h":59.09,"l":58.885,"n":3041,"o":58.985,"t":"2026-10-08T16:00:00Z","v":193202,"vw":59.025838},{"c":58.94,"h":59.05,"l":58.85,"n":3468,"o":58.895,"t":"2026-10-08T16:15:00Z","v":279612,"vw":58.95495},{"c":58.915,"h":58.9599,"l":58.89,"n":2063,"o":58.925,"t":"2026-10-08T16:30:00Z","v":123723,"vw":58.920075},{"c":59.45,"h":59.46,"l":58.91,"n":2736,"o":58.92,"t":"2026-10-08T16:45:00Z","v":255401,"vw":59.237196},{"c":59.355,"h":59.57,"l":59.355,"n":2756,"o":59.45,"t":"2026-10-08T17:00:00Z","v":156609,"vw":59.478182},{"c":59.45,"h":59.55,"l":59.33,"n":2215,"o":59.35,"t":"2026-10-08T17:15:00Z","v":148315,"vw":59.442224},{"c":59.41,"h":59.5,"l":59.34,"n":2061,"o":59.45,"t":"2026-10-08T17:30:00Z","v":133232,"vw":59.405981},{"c":59.4,"h":59.47,"l":59.32,"n":2770,"o":59.41,"t":"2026-10-08T17:45:00Z","v":186973,"vw":59.390312},{"c":59.57,"h":59.57,"l":59.4,"n":2194,"o":59.41,"t":"2026-10-08T18:00:00Z","v":147965,"vw":59.478012},{"c":59.685,"h":59.69,"l":59.47,"n":3256,"o":59.58,"t":"2026-10-08T18:15:00Z","v":227267,"vw":59.54484},{"c":59.865,"h":59.92,"l":59.67,"n":3587,"o":59.685,"t":"2026-10-08T18:30:00Z","v":258009,"vw":59.825725},{"c":59.77,"h":59.9,"l":59.76,"n":3284,"o":59.865,"t":"2026-10-08T18:45:00Z","v":235487,"vw":59.850769},{"c":59.88,"h":59.915,"l":59.71,"n":3691,"o":59.765,"t":"2026-10-08T19:00:00Z","v":318756,"vw":59.834834},{"c":59.935,"h":59.94,"l":59.855,"n":3519,"o":59.8805,"t":"2026-10-08T19:15:00Z","v":236672,"vw":59.895126},{"c":59.929,"h":59.94,"l":59.795,"n":4046,"o":59.935,"t":"2026-10-08T19:30:00Z","v":288182,"vw":59.882722},{"c":59.57,"h":59.92,"l":59.48,"n":22849,"o":59.92,"t":"2026-10-08T19:45:00Z","v":2640443,"vw":59.592875},{"c":58.8484,"h":59.58,"l":58.8484,"n":112,"o":59.56,"t":"2026-10-08T20:00:00Z","v":4338094,"vw":59.579901},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-08T20:15:00Z","v":100,"vw":59.92},{"c":59.58,"h":59.58,"l":59.58,"n":1,"o":59.58,"t":"2026-10-08T20:30:00Z","v":472,"vw":59.58},{"c":59.71,"h":59.71,"l":59.71,"n":1,"o":59.71,"t":"2026-10-08T23:45:00Z","v":100,"vw":59.71},{"c":59.65,"h":59.65,"l":59.65,"n":4,"o":59.65,"t":"2026-10-09T11:00:00Z","v":140,"vw":59.65},{"c":59.6063,"h":59.65,"l":59.6063,"n":9,"o":59.65,"t":"2026-10-09T11:30:00Z","v":582,"vw":59.62914},{"c":59.75,"h":59.75,"l":59.75,"n":2,"o":59.75,"t":"2026-10-09T12:15:00Z","v":165,"vw":59.75},{"c":59.62,"h":59.62,"l":59.62,"n":7,"o":59.62,"t":"2026-10-09T12:30:00Z","v":400,"vw":59.62},{"c":59.5,"h":59.58,"l":59.5,"n":42,"o":59.58,"t":"2026-10-09T13:00:00Z","v":4554,"vw":59.567421},{"c":59,"h":59.37,"l":59,"n":25,"o":59.35,"t":"2026-10-09T13:15:00Z","v":1764,"vw":59.275249},{"c":59.46,"h":59.62,"l":58.74,"n":4455,"o":58.88,"t":"2026-10-09T13:30:00Z","v":472386,"vw":59.110549},{"c":59.56,"h":59.6087,"l":59.38,"n":3441,"o":59.46,"t":"2026-10-09T13:45:00Z","v":211794,"vw":59.489754},{"c":59.59,"h":59.68,"l":59.46,"n":2997,"o":59.55,"t":"2026-10-09T14:00:00Z","v":180138,"vw":59.582306},{"c":59.7,"h":59.79,"l":59.502,"n":3129,"o":59.59,"t":"2026-10-09T14:15:00Z","v":245942,"vw":59.647919},{"c":59.37,"h":59.6906,"l":59.37,"n":3158,"o":59.6906,"t":"2026-10-09T14:30:00Z","v":164727,"vw":59.573299},{"c":59.32,"h":59.4,"l":59.105,"n":4338,"o":59.38,"t":"2026-10-09T14:45:00Z","v":469790,"vw":59.268548},{"c":59.335,"h":59.415,"l":59.16,"n":3651,"o":59.32,"t":"2026-10-09T15:00:00Z","v":388189,"vw":59.265265},{"c":59.33,"h":59.44,"l":59.21,"n":2927,"o":59.33,"t":"2026-10-09T15:15:00Z","v":222310,"vw":59.333457},{"c":59.2,"h":59.33,"l":59.15,"n":3512,"o":59.3175,"t":"2026-10-09T15:30:00Z","v":327822,"vw":59.218725},{"c":59.31,"h":59.36,"l":59.16,"n":2135,"o":59.19,"t":"2026-10-09T15:45:00Z","v":130384,"vw":59.270835},{"c":59.395,"h":59.43,"l":59.2,"n":2279,"o":59.32,"t":"2026-10-09T16:00:00Z","v":125268,"vw":59.290514},{"c":59.64,"h":59.655,"l":59.39,"n":3709,"o":59.395,"t":"2026-10-09T16:15:00Z","v":265234,"vw":59.549067},{"c":59.69,"h":59.79,"l":59.57,"n":2788,"o":59.635,"t":"2026-10-09T16:30:00Z","v":283410,"vw":59.680824},{"c":59.51,"h":59.705,"l":59.44,"n":3200,"o":59.695,"t":"2026-10-09T16:45:00Z","v":164912,"vw":59.560572},{"c":59.56,"h":59.58,"l":59.5,"n":2390,"o":59.515,"t":"2026-10-09T17:00:00Z","v":118918,"vw":59.531262},{"c":59.54,"h":59.58,"l":59.48,"n":2127,"o":59.551,"t":"2026-10-09T17:15:00Z","v":111735,"vw":59.531259},{"c":59.675,"h":59.69,"l":59.52,"n":2211,"o":59.54,"t":"2026-10-09T17:30:00Z","v":126629,"vw":59.620319},{"c":59.63,"h":59.695,"l":59.595,"n":2249,"o":59.675,"t":"2026-10-09T17:45:00Z","v":117267,"vw":59.633554},{"c":59.56,"h":59.62,"l":59.55,"n":2145,"o":59.62,"t":"2026-10-09T18:00:00Z","v":146224,"vw":59.587166},{"c":59.3314,"h":59.555,"l":59.315,"n":3138,"o":59.55,"t":"2026-10-09T18:15:00Z","v":213928,"vw":59.43187},{"c":59.208,"h":59.405,"l":59.18,"n":3692,"o":59.34,"t":"2026-10-09T18:30:00Z","v":259989,"vw":59.287974},{"c":59.16,"h":59.25,"l":59.06,"n":3963,"o":59.21,"t":"2026-10-09T18:45:00Z","v":305225,"vw":59.165471},{"c":59.025,"h":59.195,"l":58.98,"n":4425,"o":59.155,"t":"2026-10-09T19:00:00Z","v":353470,"vw":59.05128},{"c":59.095,"h":59.18,"l":59,"n":4371,"o":59.025,"t":"2026-10-09T19:15:00Z","v":334014,"vw":59.114348},{"c":59.44,"h":59.46,"l":59.05,"n":5404,"o":59.1,"t":"2026-10-09T19:30:00Z","v":380322,"vw":59.253162},{"c":59.11,"h":59.455,"l":59.09,"n":13821,"o":59.435,"t":"2026-10-09T19:45:00Z","v":1235272,"vw":59.236823},{"c":59.12,"h":59.14,"l":59.12,"n":119,"o":59.12,"t":"2026-10-09T20:00:00Z","v":1886010,"vw":59.120003},{"c":59.11,"h":59.11,"l":59.11,"n":3,"o":59.11,"t":"2026-10-09T20:30:00Z","v":176,"vw":59.11},{"c":59.1,"h":59.11,"l":59.1,"n":10,"o":59.11,"t":"2026-10-09T20:45:00Z","v":1076,"vw":59.103049},{"c":59.12,"h":59.12,"l":59.12,"n":1,"o":59.12,"t":"2026-10-09T21:30:00Z","v":252,"vw":59.12},{"c":59.12,"h":59.12,"l":59.12,"n":1,"o":59.12,"t":"2026-10-09T22:30:00Z","v":117,"vw":59.12},{"c":59.136,"h":59.136,"l":59.136,"n":1,"o":59.136,"t":"2026-10-09T23:00:00Z","v":500,"vw":59.136},{"c":59.11,"h":59.27,"l":59.11,"n":10,"o":59.27,"t":"2026-10-12T08:00:00Z","v":628,"vw":59.167104},{"c":62.1,"h":63.56,"l":57.37,"n":847,"o":59.36,"t":"2026-10-12T10:45:00Z","v":27957,"vw":60.242458},{"c":62.62,"h":62.87,"l":61.75,"n":1480,"o":62.5,"t":"2026-10-12T11:00:00Z","v":257089,"vw":62.224556},{"c":61.29,"h":62.51,"l":61.29,"n":1311,"o":62.51,"t":"2026-10-12T11:15:00Z","v":126731,"vw":61.821705},{"c":61.75,"h":61.9,"l":61.25,"n":1246,"o":61.29,"t":"2026-10-12T11:30:00Z","v":137904,"vw":61.439456},{"c":61.03,"h":61.74,"l":61,"n":474,"o":61.74,"t":"2026-10-12T11:45:00Z","v":75425,"vw":61.441075},{"c":61.3339,"h":61.49,"l":61.0387,"n":172,"o":61.0387,"t":"2026-10-12T12:00:00Z","v":18204,"vw":61.242471},{"c":61.3,"h":61.51,"l":61.3,"n":308,"o":61.4,"t":"2026-10-12T12:15:00Z","v":22972,"vw":61.386029},{"c":61.06,"h":61.3207,"l":61.06,"n":251,"o":61.28,"t":"2026-10-12T12:30:00Z","v":16286,"vw":61.223907},{"c":61,"h":61.1,"l":60.91,"n":320,"o":61.06,"t":"2026-10-12T12:45:00Z","v":30586,"vw":60.999599},{"c":60.9856,"h":61.14,"l":60.89,"n":583,"o":61.01,"t":"2026-10-12T13:00:00Z","v":45768,"vw":60.992777},{"c":60.24,"h":61.0599,"l":60.17,"n":941,"o":60.98,"t":"2026-10-12T13:15:00Z","v":56186,"vw":60.898717},{"c":59.83,"h":60.68,"l":59.53,"n":9179,"o":60.11,"t":"2026-10-12T13:30:00Z","v":1556589,"vw":60.111893},{"c":57.885,"h":59.895,"l":57.6,"n":14904,"o":59.85,"t":"2026-10-12T13:45:00Z","v":1575284,"vw":58.76874},{"c":57.15,"h":58.021,"l":56.8,"n":13301,"o":57.89,"t":"2026-10-12T14:00:00Z","v":1271535,"vw":57.222206},{"c":57.415,"h":57.45,"l":57.055,"n":6816,"o":57.1301,"t":"2026-10-12T14:15:00Z","v":611650,"vw":57.232871},{"c":57.12,"h":57.495,"l":56.89,"n":6812,"o":57.4,"t":"2026-10-12T14:30:00Z","v":781514,"vw":57.139086},{"c":57.14,"h":57.4,"l":57.04,"n":6140,"o":57.11,"t":"2026-10-12T14:45:00Z","v":662914,"vw":57.239038},{"c":57.01,"h":57.17,"l":56.95,"n":5320,"o":57.125,"t":"2026-10-12T15:00:00Z","v":571462,"vw":57.057765},{"c":57.28,"h":57.33,"l":56.84,"n":5113,"o":57.015,"t":"2026-10-12T15:15:00Z","v":456871,"vw":57.02602},{"c":57.365,"h":57.38,"l":57.19,"n":4412,"o":57.285,"t":"2026-10-12T15:30:00Z","v":398315,"vw":57.263149},{"c":57.135,"h":57.48,"l":57.12,"n":3554,"o":57.38,"t":"2026-10-12T15:45:00Z","v":281053,"vw":57.381751},{"c":57.12,"h":57.375,"l":57.085,"n":3629,"o":57.13,"t":"2026-10-12T16:00:00Z","v":304393,"vw":57.198431},{"c":57.31,"h":57.38,"l":57.11,"n":3363,"o":57.11,"t":"2026-10-12T16:15:00Z","v":245002,"vw":57.272729},{"c":57.395,"h":57.43,"l":57.19,"n":3139,"o":57.315,"t":"2026-10-12T16:30:00Z","v":267197,"vw":57.320949},{"c":57.34,"h":57.465,"l":57.34,"n":3139,"o":57.39,"t":"2026-10-12T16:45:00Z","v":239525,"vw":57.394806},{"c":57.3,"h":57.41,"l":57.2601,"n":3153,"o":57.34,"t":"2026-10-12T17:00:00Z","v":225736,"vw":57.326943},{"c":57.19,"h":57.32,"l":57.125,"n":4297,"o":57.305,"t":"2026-10-12T17:15:00Z","v":487511,"vw":57.22775},{"c":56.99,"h":58,"l":56.72,"n":20891,"o":57.2,"t":"2026-10-12T17:30:00Z","v":1996929,"vw":57.212468},{"c":57.195,"h":57.21,"l":56.95,"n":4072,"o":57.01,"t":"2026-10-12T17:45:00Z","v":328846,"vw":57.073491},{"c":57.135,"h":57.22,"l":57.02,"n":4382,"o":57.19,"t":"2026-10-12T18:00:00Z","v":445606,"vw":57.158464},{"c":57.26,"h":57.37,"l":57.125,"n":5820,"o":57.135,"t":"2026-10-12T18:15:00Z","v":563365,"vw":57.228773},{"c":57.3312,"h":57.3312,"l":57.1,"n":4617,"o":57.26,"t":"2026-10-12T18:30:00Z","v":363019,"vw":57.225811},{"c":57.43,"h":57.49,"l":57.31,"n":3475,"o":57.33,"t":"2026-10-12T18:45:00Z","v":267602,"vw":57.401163},{"c":57.175,"h":57.53,"l":57.17,"n":6068,"o":57.44,"t":"2026-10-12T19:00:00Z","v":571827,"vw":57.383847},{"c":57.11,"h":57.255,"l":57.01,"n":6126,"o":57.175,"t":"2026-10-12T19:15:00Z","v":500836,"vw":57.111679},{"c":57.54,"h":57.55,"l":57.12,"n":9928,"o":57.12,"t":"2026-10-12T19:30:00Z","v":913376,"vw":57.345424},{"c":57.58,"h":57.76,"l":57.37,"n":21243,"o":57.545,"t":"2026-10-12T19:45:00Z","v":2725523,"vw":57.599159},{"c":57.58,"h":57.58,"l":57.58,"n":116,"o":57.58,"t":"2026-10-12T20:00:00Z","v":3130001,"vw":57.58},{"c":57.1526,"h":57.1526,"l":57.1526,"n":5,"o":57.1526,"t":"2026-10-12T20:15:00Z","v":230,"vw":57.1526},{"c":57.58,"h":57.58,"l":57.55,"n":7,"o":57.55,"t":"2026-10-12T20:30:00Z","v":1863,"vw":57.57835},{"c":57.5811,"h":57.5811,"l":57.5811,"n":1,"o":57.5811,"t":"2026-10-12T21:45:00Z","v":250,"vw":57.5811},{"c":57.64,"h":57.64,"l":57.6,"n":9,"o":57.6,"t":"2026-10-12T22:15:00Z","v":1519,"vw":57.636319},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-10-12T22:30:00Z","v":200,"vw":57.65},{"c":57.78,"h":57.78,"l":57.78,"n":1,"o":57.78,"t":"2026-10-13T08:00:00Z","v":105,"vw":57.78},{"c":57.82,"h":57.82,"l":57.82,"n":2,"o":57.82,"t":"2026-10-13T08:15:00Z","v":583,"vw":57.82},{"c":57.97,"h":57.97,"l":57.9588,"n":6,"o":57.9588,"t":"2026-10-13T09:15:00Z","v":1180,"vw":57.961437},{"c":58.07,"h":58.07,"l":57.79,"n":28,"o":57.8,"t":"2026-10-13T11:00:00Z","v":2010,"vw":57.942936},{"c":58.25,"h":58.3463,"l":58.25,"n":2,"o":58.3463,"t":"2026-10-13T11:15:00Z","v":300,"vw":58.2821},{"c":58.1,"h":58.1387,"l":58.1,"n":9,"o":58.1387,"t":"2026-10-13T11:45:00Z","v":1275,"vw":58.117283},{"c":58.06,"h":58.07,"l":58,"n":17,"o":58.07,"t":"2026-10-13T12:00:00Z","v":1628,"vw":58.046514},{"c":58,"h":58,"l":57.9,"n":16,"o":57.9,"t":"2026-10-13T12:15:00Z","v":1190,"vw":57.968235},{"c":58.15,"h":58.15,"l":58,"n":17,"o":58,"t":"2026-10-13T12:30:00Z","v":1540,"vw":58.088812},{"c":58,"h":58.07,"l":58,"n":26,"o":58.06,"t":"2026-10-13T12:45:00Z","v":33920,"vw":58.044818},{"c":57.79,"h":58.03,"l":57.79,"n":66,"o":58.03,"t":"2026-10-13T13:00:00Z","v":3423,"vw":57.98198},{"c":57.66,"h":57.7,"l":57.51,"n":84,"o":57.7,"t":"2026-10-13T13:15:00Z","v":5395,"vw":57.581683},{"c":56.645,"h":58.0242,"l":56.62,"n":5000,"o":57.775,"t":"2026-10-13T13:30:00Z","v":623812,"vw":57.342199},{"c":56.34,"h":56.71,"l":56.185,"n":7302,"o":56.68,"t":"2026-10-13T13:45:00Z","v":601463,"vw":56.367635},{"c":56.525,"h":56.56,"l":56.15,"n":6668,"o":56.34,"t":"2026-10-13T14:00:00Z","v":649300,"vw":56.350229},{"c":56.6,"h":56.81,"l":56.49,"n":4064,"o":56.51,"t":"2026-10-13T14:15:00Z","v":425258,"vw":56.611699},{"c":56.53,"h":56.65,"l":56.5,"n":3941,"o":56.6,"t":"2026-10-13T14:30:00Z","v":391376,"vw":56.570013},{"c":56.675,"h":56.72,"l":56.4,"n":4746,"o":56.52,"t":"2026-10-13T14:45:00Z","v":352509,"vw":56.524048},{"c":56.7598,"h":56.88,"l":56.675,"n":5051,"o":56.675,"t":"2026-10-13T15:00:00Z","v":473771,"vw":56.809143},{"c":56.715,"h":56.815,"l":56.715,"n":3346,"o":56.74,"t":"2026-10-13T15:15:00Z","v":244554,"vw":56.766058},{"c":56.825,"h":56.846,"l":56.655,"n":3227,"o":56.71,"t":"2026-10-13T15:30:00Z","v":202648,"vw":56.731657},{"c":56.625,"h":56.9,"l":56.535,"n":3643,"o":56.81,"t":"2026-10-13T15:45:00Z","v":313891,"vw":56.737047},{"c":56.51,"h":56.72,"l":56.5,"n":3868,"o":56.62,"t":"2026-10-13T16:00:00Z","v":392889,"vw":56.64198},{"c":56.45,"h":56.5722,"l":56.345,"n":3806,"o":56.505,"t":"2026-10-13T16:15:00Z","v":473175,"vw":56.457847},{"c":56.615,"h":56.64,"l":56.215,"n":3778,"o":56.44,"t":"2026-10-13T16:30:00Z","v":370008,"vw":56.398823},{"c":56.715,"h":56.725,"l":56.55,"n":2629,"o":56.6101,"t":"2026-10-13T16:45:00Z","v":269766,"vw":56.630777},{"c":56.725,"h":56.95,"l":56.7,"n":3956,"o":56.715,"t":"2026-10-13T17:00:00Z","v":396748,"vw":56.822295},{"c":56.63,"h":56.805,"l":56.56,"n":3783,"o":56.725,"t":"2026-10-13T17:15:00Z","v":394048,"vw":56.701602},{"c":56.6,"h":56.87,"l":56.585,"n":2759,"o":56.61,"t":"2026-10-13T17:30:00Z","v":257449,"vw":56.739649},{"c":56.545,"h":56.64,"l":56.465,"n":2780,"o":56.6,"t":"2026-10-13T17:45:00Z","v":235283,"vw":56.526262},{"c":56.525,"h":56.68,"l":56.465,"n":3481,"o":56.545,"t":"2026-10-13T18:00:00Z","v":359904,"vw":56.571497},{"c":56.47,"h":56.65,"l":56.39,"n":4088,"o":56.525,"t":"2026-10-13T18:15:00Z","v":414036,"vw":56.523056},{"c":56.595,"h":56.61,"l":56.455,"n":2767,"o":56.48,"t":"2026-10-13T18:30:00Z","v":200424,"vw":56.520683},{"c":56.645,"h":56.72,"l":56.55,"n":3383,"o":56.61,"t":"2026-10-13T18:45:00Z","v":272296,"vw":56.622604},{"c":56.675,"h":56.72,"l":56.63,"n":3401,"o":56.65,"t":"2026-10-13T19:00:00Z","v":865750,"vw":56.676869},{"c":56.665,"h":56.73,"l":56.615,"n":4515,"o":56.675,"t":"2026-10-13T19:15:00Z","v":347614,"vw":56.66637},{"c":56.66,"h":56.75,"l":56.5,"n":10074,"o":56.665,"t":"2026-10-13T19:30:00Z","v":853668,"vw":56.619618},{"c":56.69,"h":56.77,"l":56.55,"n":16092,"o":56.66,"t":"2026-10-13T19:45:00Z","v":1734522,"vw":56.685881},{"c":56.6368,"h":56.67,"l":56.6368,"n":127,"o":56.67,"t":"2026-10-13T20:00:00Z","v":4196675,"vw":56.669997},{"c":56.7,"h":56.71,"l":56.69,"n":30,"o":56.7,"t":"2026-10-13T20:15:00Z","v":1738,"vw":56.701878},{"c":56.6023,"h":56.67,"l":56.6023,"n":3,"o":56.67,"t":"2026-10-13T20:30:00Z","v":37437,"vw":56.669819},{"c":56.6056,"h":56.6056,"l":56.6056,"n":1,"o":56.6056,"t":"2026-10-13T22:30:00Z","v":1000,"vw":56.6056},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-13T23:45:00Z","v":150,"vw":56.75},{"c":56.93,"h":56.93,"l":56.88,"n":36,"o":56.88,"t":"2026-10-14T08:00:00Z","v":1325,"vw":56.898243},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-14T09:00:00Z","v":259,"vw":57.6},{"c":57.18,"h":57.18,"l":57.18,"n":1,"o":57.18,"t":"2026-10-14T09:45:00Z","v":200,"vw":57.18},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-14T10:00:00Z","v":100,"vw":57.35},{"c":57.21,"h":57.21,"l":57.02,"n":39,"o":57.02,"t":"2026-10-14T11:00:00Z","v":2813,"vw":57.114203},{"c":57.22,"h":57.22,"l":57.22,"n":1,"o":57.22,"t":"2026-10-14T11:15:00Z","v":100,"vw":57.22},{"c":57.05,"h":57.2,"l":56.83,"n":11,"o":56.83,"t":"2026-10-14T12:00:00Z","v":557,"vw":57.042727},{"c":57.34,"h":57.34,"l":57.2,"n":60,"o":57.2,"t":"2026-10-14T12:15:00Z","v":5601,"vw":57.215752},{"c":57.12,"h":57.27,"l":57.12,"n":10,"o":57.27,"t":"2026-10-14T12:30:00Z","v":1431,"vw":57.151524},{"c":57.03,"h":57.09,"l":57.03,"n":17,"o":57.09,"t":"2026-10-14T12:45:00Z","v":1130,"vw":57.074776},{"c":57.085,"h":57.085,"l":56.92,"n":107,"o":57.03,"t":"2026-10-14T13:00:00Z","v":5659,"vw":57.010827},{"c":56.68,"h":57,"l":56.68,"n":106,"o":56.82,"t":"2026-10-14T13:15:00Z","v":8342,"vw":56.850541},{"c":57.31,"h":57.45,"l":56.58,"n":4574,"o":56.81,"t":"2026-10-14T13:30:00Z","v":500173,"vw":56.988412},{"c":57.5,"h":57.775,"l":57.28,"n":5829,"o":57.3,"t":"2026-10-14T13:45:00Z","v":532245,"vw":57.613143},{"c":57.65,"h":57.77,"l":57.46,"n":6864,"o":57.49,"t":"2026-10-14T14:00:00Z","v":546074,"vw":57.640424},{"c":57.89,"h":57.9,"l":57.605,"n":6145,"o":57.66,"t":"2026-10-14T14:15:00Z","v":465564,"vw":57.741936},{"c":57.89,"h":57.97,"l":57.7278,"n":4074,"o":57.89,"t":"2026-10-14T14:30:00Z","v":377668,"vw":57.846996},{"c":57.75,"h":57.91,"l":57.69,"n":3281,"o":57.88,"t":"2026-10-14T14:45:00Z","v":212615,"vw":57.79101},{"c":57.83,"h":57.84,"l":57.7,"n":3558,"o":57.745,"t":"2026-10-14T15:00:00Z","v":233379,"vw":57.761555},{"c":58.095,"h":58.095,"l":57.755,"n":4923,"o":57.83,"t":"2026-10-14T15:15:00Z","v":396680,"vw":57.91755},{"c":58.235,"h":58.27,"l":58.02,"n":3510,"o":58.095,"t":"2026-10-14T15:30:00Z","v":231912,"vw":58.150581},{"c":58.305,"h":58.395,"l":58.18,"n":3658,"o":58.23,"t":"2026-10-14T15:45:00Z","v":264544,"vw":58.314202},{"c":58.355,"h":58.45,"l":58.235,"n":3520,"o":58.3,"t":"2026-10-14T16:00:00Z","v":230850,"vw":58.352491},{"c":58.5,"h":58.535,"l":58.285,"n":4612,"o":58.36,"t":"2026-10-14T16:15:00Z","v":350386,"vw":58.374317},{"c":58.54,"h":58.6,"l":58.465,"n":3205,"o":58.49,"t":"2026-10-14T16:30:00Z","v":205611,"vw":58.523557},{"c":58.6,"h":58.63,"l":58.535,"n":2954,"o":58.535,"t":"2026-10-14T16:45:00Z","v":175150,"vw":58.583262},{"c":58.615,"h":58.635,"l":58.54,"n":2691,"o":58.605,"t":"2026-10-14T17:00:00Z","v":179387,"vw":58.592549},{"c":58.75,"h":58.795,"l":58.615,"n":2818,"o":58.615,"t":"2026-10-14T17:15:00Z","v":166949,"vw":58.720419},{"c":58.905,"h":58.93,"l":58.725,"n":2787,"o":58.75,"t":"2026-10-14T17:30:00Z","v":244903,"vw":58.872982},{"c":58.96,"h":58.96,"l":58.82,"n":3553,"o":58.905,"t":"2026-10-14T17:45:00Z","v":247072,"vw":58.912233},{"c":58.925,"h":59.005,"l":58.885,"n":3515,"o":58.95,"t":"2026-10-14T18:00:00Z","v":304316,"vw":58.962385},{"c":59.045,"h":59.12,"l":58.915,"n":3455,"o":58.925,"t":"2026-10-14T18:15:00Z","v":225281,"vw":59.038905},{"c":59.05,"h":59.09,"l":58.96,"n":4107,"o":59.045,"t":"2026-10-14T18:30:00Z","v":413971,"vw":59.036165},{"c":59.14,"h":59.14,"l":59,"n":3834,"o":59.05,"t":"2026-10-14T18:45:00Z","v":262201,"vw":59.051706},{"c":59.375,"h":59.38,"l":59.115,"n":5026,"o":59.13,"t":"2026-10-14T19:00:00Z","v":508391,"vw":59.25596},{"c":59.155,"h":59.385,"l":59.1,"n":6793,"o":59.375,"t":"2026-10-14T19:15:00Z","v":606063,"vw":59.216492},{"c":59.165,"h":59.35,"l":59.05,"n":7578,"o":59.155,"t":"2026-10-14T19:30:00Z","v":608637,"vw":59.222853},{"c":59.28,"h":59.37,"l":59.09,"n":23125,"o":59.17,"t":"2026-10-14T19:45:00Z","v":2550779,"vw":59.257374},{"c":59.3,"h":59.3,"l":59.27,"n":184,"o":59.27,"t":"2026-10-14T20:00:00Z","v":2559434,"vw":59.279983},{"c":59.28,"h":59.28,"l":59.28,"n":11,"o":59.28,"t":"2026-10-14T20:15:00Z","v":306,"vw":59.28},{"c":59,"h":59,"l":59,"n":4,"o":59,"t":"2026-10-14T20:30:00Z","v":603,"vw":59},{"c":59.0753,"h":59.37,"l":59.0573,"n":13,"o":59.28,"t":"2026-10-14T20:45:00Z","v":1744,"vw":59.201078},{"c":59.1649,"h":59.1649,"l":59.1649,"n":1,"o":59.1649,"t":"2026-10-14T21:15:00Z","v":1000,"vw":59.1649},{"c":59.4,"h":59.4,"l":59.4,"n":2,"o":59.4,"t":"2026-10-14T21:45:00Z","v":251,"vw":59.4},{"c":59.488,"h":59.488,"l":59.39,"n":21,"o":59.39,"t":"2026-10-14T22:00:00Z","v":1477,"vw":59.405564},{"c":59.4744,"h":59.75,"l":59.4744,"n":23,"o":59.49,"t":"2026-10-14T23:15:00Z","v":742,"vw":59.579074},{"c":59.53,"h":59.63,"l":59.53,"n":15,"o":59.63,"t":"2026-10-14T23:30:00Z","v":379,"vw":59.564602},{"c":59.922,"h":60,"l":59.7003,"n":69,"o":59.72,"t":"2026-10-14T23:45:00Z","v":2866,"vw":59.862713},{"c":60.25,"h":60.38,"l":59.46,"n":182,"o":60.02,"t":"2026-10-15T08:00:00Z","v":3251,"vw":59.911899},{"c":60.34,"h":60.34,"l":60.34,"n":1,"o":60.34,"t":"2026-10-15T08:45:00Z","v":200,"vw":60.34},{"c":60.38,"h":60.38,"l":60.38,"n":1,"o":60.38,"t":"2026-10-15T09:00:00Z","v":100,"vw":60.38},{"c":60.04,"h":60.15,"l":60.04,"n":5,"o":60.13,"t":"2026-10-15T09:15:00Z","v":650,"vw":60.109395},{"c":60.27,"h":60.27,"l":60.27,"n":2,"o":60.27,"t":"2026-10-15T10:00:00Z","v":252,"vw":60.27},{"c":60.5386,"h":60.5386,"l":60.0465,"n":54,"o":60.15,"t":"2026-10-15T11:00:00Z","v":3589,"vw":60.269095},{"c":60.3,"h":60.6,"l":60.3,"n":32,"o":60.5,"t":"2026-10-15T11:15:00Z","v":1755,"vw":60.483025},{"c":60.23,"h":60.23,"l":60.22,"n":11,"o":60.22,"t":"2026-10-15T11:30:00Z","v":680,"vw":60.221605},{"c":60.32,"h":60.32,"l":60.32,"n":1,"o":60.32,"t":"2026-10-15T11:45:00Z","v":100,"vw":60.32},{"c":60.18,"h":60.3,"l":60.18,"n":6,"o":60.3,"t":"2026-10-15T12:00:00Z","v":489,"vw":60.210982},{"c":60.24,"h":60.24,"l":60,"n":16,"o":60,"t":"2026-10-15T12:15:00Z","v":1350,"vw":60.149215},{"c":60.2,"h":60.2822,"l":60.1,"n":48,"o":60.1,"t":"2026-10-15T12:30:00Z","v":1594,"vw":60.203157},{"c":60.37,"h":60.49,"l":60.19,"n":71,"o":60.19,"t":"2026-10-15T12:45:00Z","v":3543,"vw":60.330275},{"c":60.22,"h":60.22,"l":60.12,"n":32,"o":60.18,"t":"2026-10-15T13:00:00Z","v":2261,"vw":60.168864},{"c":60.67,"h":60.67,"l":60.24,"n":80,"o":60.3,"t":"2026-10-15T13:15:00Z","v":4903,"vw":60.42982},{"c":61.415,"h":61.7599,"l":60.39,"n":10857,"o":60.67,"t":"2026-10-15T13:30:00Z","v":1333583,"vw":61.160332},{"c":61.84,"h":61.98,"l":61.37,"n":7704,"o":61.41,"t":"2026-10-15T13:45:00Z","v":687291,"vw":61.699494},{"c":61.85,"h":62.25,"l":61.7102,"n":6527,"o":61.79,"t":"2026-10-15T14:00:00Z","v":669582,"vw":62.013974},{"c":61.775,"h":62.15,"l":61.75,"n":4423,"o":61.84,"t":"2026-10-15T14:15:00Z","v":427306,"vw":61.90815},{"c":61.52,"h":61.81,"l":61.47,"n":4857,"o":61.775,"t":"2026-10-15T14:30:00Z","v":346597,"vw":61.651416},{"c":61.17,"h":61.575,"l":61.17,"n":3630,"o":61.52,"t":"2026-10-15T14:45:00Z","v":321179,"vw":61.356711},{"c":61.46,"h":61.57,"l":61.145,"n":3699,"o":61.17,"t":"2026-10-15T15:00:00Z","v":337322,"vw":61.418061},{"c":61.485,"h":61.51,"l":61.29,"n":3989,"o":61.46,"t":"2026-10-15T15:15:00Z","v":404466,"vw":61.409237},{"c":61.485,"h":61.6,"l":61.425,"n":3157,"o":61.485,"t":"2026-10-15T15:30:00Z","v":261101,"vw":61.509172},{"c":61.2,"h":61.5,"l":61.1801,"n":2787,"o":61.48,"t":"2026-10-15T15:45:00Z","v":254244,"vw":61.313533},{"c":61.23,"h":61.3,"l":61.17,"n":2927,"o":61.2,"t":"2026-10-15T16:00:00Z","v":172784,"vw":61.235752},{"c":61.27,"h":61.32,"l":61.17,"n":2576,"o":61.24,"t":"2026-10-15T16:15:00Z","v":175749,"vw":61.223063},{"c":61.255,"h":61.33,"l":61.255,"n":2340,"o":61.285,"t":"2026-10-15T16:30:00Z","v":133532,"vw":61.291137},{"c":61.13,"h":61.27,"l":61.09,"n":1990,"o":61.26,"t":"2026-10-15T16:45:00Z","v":120498,"vw":61.172269},{"c":60.97,"h":60.97,"l":60.89,"n":558,"o":60.9207,"t":"2026-10-15T18:00:00Z","v":49353,"vw":60.92676},{"c":60.8,"h":60.97,"l":60.79,"n":2842,"o":60.965,"t":"2026-10-15T18:15:00Z","v":195157,"vw":60.881713},{"c":60.82,"h":60.89,"l":60.78,"n":2650,"o":60.8,"t":"2026-10-15T18:30:00Z","v":173976,"vw":60.829925},{"c":60.83,"h":60.89,"l":60.795,"n":2605,"o":60.82,"t":"2026-10-15T18:45:00Z","v":188071,"vw":60.84684},{"c":60.97,"h":60.97,"l":60.815,"n":3305,"o":60.825,"t":"2026-10-15T19:00:00Z","v":223271,"vw":60.894203},{"c":60.94,"h":60.98,"l":60.88,"n":4005,"o":60.95,"t":"2026-10-15T19:15:00Z","v":258383,"vw":60.931834},{"c":60.96,"h":61.01,"l":60.89,"n":4869,"o":60.91,"t":"2026-10-15T19:30:00Z","v":358055,"vw":60.944902},{"c":60.57,"h":60.97,"l":60.45,"n":15304,"o":60.965,"t":"2026-10-15T19:45:00Z","v":1536429,"vw":60.628776},{"c":60.57,"h":60.58,"l":60.57,"n":122,"o":60.57,"t":"2026-10-15T20:00:00Z","v":2973621,"vw":60.57},{"c":61.32,"h":61.32,"l":60.55,"n":7,"o":60.55,"t":"2026-10-15T20:15:00Z","v":654,"vw":60.826234}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.049935132150477034,"strike":62.75324339247615,"iv":0.3386030482194968,"gamma":0.1655602521764729,"theta":-0.09499419592109894,"vega":0.005577277969233517,"rho":0.00015815043855641194,"breakevenPct":2.4187516709501398},{"delta":0.15,"premium":0.0609391771019678,"strike":62.20304114490161,"iv":0.25317996422182465,"gamma":0.29740805008944543,"theta":-0.09316797853309482,"vega":0.007428443649373883,"rho":0.00023591926820772013,"breakevenPct":1.5394330104428833},{"delta":0.2,"premium":0.06988372093023257,"strike":61.75581395348837,"iv":0.17965581395348834,"gamma":0.44034186046511636,"theta":-0.08905348837209304,"vega":0.009127906976744187,"rho":0.0003158819061262814,"breakevenPct":0.8246863574993488},{"delta":0.25,"premium":0.07882826475849733,"strike":61.30858676207514,"iv":0.10613166368515206,"gamma":0.5832756708407871,"theta":-0.08493899821109124,"vega":0.010827370304114492,"rho":0.00039584454404484256,"breakevenPct":0.10993970455581503},{"delta":0.3,"premium":0.08777280858676209,"strike":60.8613595706619,"iv":0.032607513416815725,"gamma":0.726209481216458,"theta":-0.08082450805008946,"vega":0.012526833631484796,"rho":0.0004758071819634038,"breakevenPct":0},{"delta":0.35,"premium":0.09671735241502685,"strike":60.414132379248656,"iv":-0.04091663685152058,"gamma":0.8691432915921289,"theta":-0.07671001788908768,"vega":0.014226296958855102,"rho":0.000555769819881965,"breakevenPct":0},{"delta":0.4,"premium":0.10566189624329161,"strike":59.96690518783542,"iv":-0.11444078711985695,"gamma":1.0120771019677999,"theta":-0.07259552772808589,"vega":0.01592576028622541,"rho":0.0006357324578005263,"breakevenPct":0},{"delta":0.45,"premium":0.11460644007155638,"strike":59.51967799642218,"iv":-0.1879649373881933,"gamma":1.1550109123434706,"theta":-0.06848103756708411,"vega":0.01762522361359571,"rho":0.0007156950957190875,"breakevenPct":0},{"delta":0.5,"premium":0.12355098389982114,"strike":59.07245080500894,"iv":-0.2614890876565295,"gamma":1.2979447227191412,"theta":-0.06436654740608233,"vega":0.019324686940966014,"rho":0.0007956577336376486,"breakevenPct":0},{"delta":0.55,"premium":0.1324955277280859,"strike":58.62522361359571,"iv":-0.335013237924866,"gamma":1.4408785330948124,"theta":-0.06025205724508055,"vega":0.021024150268336324,"rho":0.00087562037155621,"breakevenPct":0},{"delta":0.6,"premium":0.14144007155635066,"strike":58.17799642218247,"iv":-0.40853738819320223,"gamma":1.5838123434704832,"theta":-0.056137567084078764,"vega":0.022723613595706627,"rho":0.0009555830094747711,"breakevenPct":0},{"delta":0.65,"premium":0.15038461538461542,"strike":57.730769230769226,"iv":-0.4820615384615386,"gamma":1.726746153846154,"theta":-0.052023076923076984,"vega":0.024423076923076933,"rho":0.0010355456473933324,"breakevenPct":0},{"delta":0.7,"premium":0.15932915921288016,"strike":57.28354203935599,"iv":-0.5555856887298747,"gamma":1.8696799642218247,"theta":-0.047908586762075205,"vega":0.026122540250447236,"rho":0.0011155082853118933,"breakevenPct":0},{"delta":0.75,"premium":0.16827370304114495,"strike":56.83631484794275,"iv":-0.6291098389982113,"gamma":2.012613774597496,"theta":-0.04379409660107342,"vega":0.027822003577817542,"rho":0.0011954709232304547,"breakevenPct":0},{"delta":0.8,"premium":0.1772182468694097,"strike":56.38908765652952,"iv":-0.7026339892665474,"gamma":2.1555475849731667,"theta":-0.03967960644007163,"vega":0.029521466905187848,"rho":0.001275433561149016,"breakevenPct":0},{"delta":0.85,"premium":0.18616279069767447,"strike":55.94186046511628,"iv":-0.7761581395348838,"gamma":2.2984813953488374,"theta":-0.03556511627906985,"vega":0.03122093023255815,"rho":0.0013553961990675771,"breakevenPct":0},{"delta":0.9,"premium":0.19510733452593923,"strike":55.49463327370304,"iv":-0.8496822898032201,"gamma":2.4414152057245087,"theta":-0.031450626118068065,"vega":0.03292039355992846,"rho":0.0014353588369861385,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.3671088435774049,"strike":53.10145772543336,"iv":2.291297193353206,"gamma":0.024234573879767737,"theta":-0.6575775019973484,"vega":0.005550452975549253,"rho":-0.00017377370093498622,"breakevenPct":14.001387994364057},{"delta":0.15,"premium":1.065,"strike":50.68011959681679,"iv":3.943020614261411,"gamma":0.018716086362720128,"theta":-1.4898735491651298,"vega":0.007388552046545183,"rho":-0.0002742354761910685,"breakevenPct":19.088193742960232},{"delta":0.2,"premium":0.1890281690140845,"strike":60.06076458752515,"iv":0.48502080482897386,"gamma":0.17625521126760563,"theta":-0.2147902615694165,"vega":0.008843058350100604,"rho":-0.00032978074230924234,"breakevenPct":2.3618127552004813},{"delta":0.25,"premium":0.3017042253521126,"strike":60.261971830985914,"iv":0.5268115492957747,"gamma":0.17710028169014083,"theta":-0.2601222535211268,"vega":0.009647887323943663,"rho":-0.00041541161610585055,"breakevenPct":2.2174370423454},{"delta":0.3,"premium":0.41438028169014074,"strike":60.46317907444668,"iv":0.5686022937625754,"gamma":0.17794535211267604,"theta":-0.305454245472837,"vega":0.01045271629778672,"rho":-0.0005010424899024588,"breakevenPct":2.0730613294903186},{"delta":0.35,"premium":0.5270563380281689,"strike":60.66438631790744,"iv":0.6103930382293763,"gamma":0.17879042253521127,"theta":-0.3507862374245473,"vega":0.011257545271629778,"rho":-0.0005866733636990671,"breakevenPct":1.9286856166352373},{"delta":0.4,"premium":0.6397323943661971,"strike":60.86559356136821,"iv":0.6521837826961772,"gamma":0.17963549295774647,"theta":-0.39611822937625757,"vega":0.012062374245472837,"rho":-0.0006723042374956753,"breakevenPct":1.7843099037801555},{"delta":0.45,"premium":0.7846360271437384,"strike":61.1024059222702,"iv":0.6918459592843924,"gamma":0.17730191239975324,"theta":-0.432933497840839,"vega":0.012579518815545958,"rho":-0.00075887069338448,"breakevenPct":1.634426133192333},{"delta":0.5,"premium":0.9943830968537939,"strike":61.41085749537323,"iv":0.727225354719309,"gamma":0.1685727328809377,"theta":-0.45261270820481186,"vega":0.012517828500925355,"rho":-0.0008473195855310772,"breakevenPct":1.4734598849976699},{"delta":0.55,"premium":1.2041301665638495,"strike":61.71930906847625,"iv":0.7626047501542258,"gamma":0.15984355336212214,"theta":-0.4722919185687847,"vega":0.01245613818630475,"rho":-0.0009357684776776744,"breakevenPct":1.3124936368030067},{"delta":0.6,"premium":1.4237234042553188,"strike":62.03682487725041,"iv":0.798953846153846,"gamma":0.15062585924713587,"theta":-0.4907671031096563,"vega":0.01235581014729951,"rho":-0.0010244617633834545,"breakevenPct":1.1528025554548484},{"delta":0.65,"premium":1.7428723404255322,"strike":62.44599018003273,"iv":0.8451076923076923,"gamma":0.1364687397708674,"theta":-0.4970682487725041,"vega":0.011864811783960719,"rho":-0.001115626139520973,"breakevenPct":1.0060048277769018},{"delta":0.7,"premium":2.557948255114319,"strike":63.28339350180505,"iv":1.0383265944645004,"gamma":0.10796462093862817,"theta":-0.5641750902527075,"vega":0.011068832731648616,"rho":-0.0012197596098699318,"breakevenPct":0.9695935311631847},{"delta":0.75,"premium":4.279024390243901,"strike":64.90243902439025,"iv":1.5207317073170727,"gamma":0.06736341463414638,"theta":-0.7718780487804875,"vega":0.010160975609756097,"rho":-0.0013478885722234722,"breakevenPct":1.1359839625793497},{"delta":0.8,"premium":2.583927728249299,"strike":63.6631908495276,"iv":0.7635528345673231,"gamma":0.12768095758240705,"theta":-0.3180486069609372,"vega":0.008914726707948233,"rho":-0.0013848410426680027,"breakevenPct":0.39259112642155686},{"delta":0.85,"premium":4.811873125059023,"strike":65.88866349894909,"iv":1.1848710713704196,"gamma":0.07728148638243083,"theta":-0.3997553417291825,"vega":0.007286292842002709,"rho":-0.0015234287387408062,"breakevenPct":0.3966236564089082},{"delta":0.9,"premium":7.206416069554668,"strike":68.30641606955467,"iv":1.5748736149172624,"gamma":0.035254922716343756,"theta":-0.4407874236693094,"vega":0.00556222262341657,"rho":-0.0016671738025666235,"breakevenPct":0.35877364644487747}]},"raw":{"call":[{"delta":0.1,"premium":0.049935132150477034,"strike":62.75324339247615,"iv":0.3386030482194968,"gamma":0.1655602521764729,"theta":-0.09499419592109894,"vega":0.005577277969233517,"rho":0.00015815043855641194,"breakevenPct":2.4187516709501398},{"delta":0.15,"premium":0.0609391771019678,"strike":62.20304114490161,"iv":0.25317996422182465,"gamma":0.29740805008944543,"theta":-0.09316797853309482,"vega":0.007428443649373883,"rho":0.00023591926820772013,"breakevenPct":1.5394330104428833},{"delta":0.2,"premium":0.06988372093023257,"strike":61.75581395348837,"iv":0.17965581395348834,"gamma":0.44034186046511636,"theta":-0.08905348837209304,"vega":0.009127906976744187,"rho":0.0003158819061262814,"breakevenPct":0.8246863574993488},{"delta":0.25,"premium":0.07882826475849733,"strike":61.30858676207514,"iv":0.10613166368515206,"gamma":0.5832756708407871,"theta":-0.08493899821109124,"vega":0.010827370304114492,"rho":0.00039584454404484256,"breakevenPct":0.10993970455581503},{"delta":0.3,"premium":0.08777280858676209,"strike":60.8613595706619,"iv":0.032607513416815725,"gamma":0.726209481216458,"theta":-0.08082450805008946,"vega":0.012526833631484796,"rho":0.0004758071819634038,"breakevenPct":0},{"delta":0.35,"premium":0.09671735241502685,"strike":60.414132379248656,"iv":-0.04091663685152058,"gamma":0.8691432915921289,"theta":-0.07671001788908768,"vega":0.014226296958855102,"rho":0.000555769819881965,"breakevenPct":0},{"delta":0.4,"premium":0.10566189624329161,"strike":59.96690518783542,"iv":-0.11444078711985695,"gamma":1.0120771019677999,"theta":-0.07259552772808589,"vega":0.01592576028622541,"rho":0.0006357324578005263,"breakevenPct":0},{"delta":0.45,"premium":0.11460644007155638,"strike":59.51967799642218,"iv":-0.1879649373881933,"gamma":1.1550109123434706,"theta":-0.06848103756708411,"vega":0.01762522361359571,"rho":0.0007156950957190875,"breakevenPct":0},{"delta":0.5,"premium":0.12355098389982114,"strike":59.07245080500894,"iv":-0.2614890876565295,"gamma":1.2979447227191412,"theta":-0.06436654740608233,"vega":0.019324686940966014,"rho":0.0007956577336376486,"breakevenPct":0},{"delta":0.55,"premium":0.1324955277280859,"strike":58.62522361359571,"iv":-0.335013237924866,"gamma":1.4408785330948124,"theta":-0.06025205724508055,"vega":0.021024150268336324,"rho":0.00087562037155621,"breakevenPct":0},{"delta":0.6,"premium":0.14144007155635066,"strike":58.17799642218247,"iv":-0.40853738819320223,"gamma":1.5838123434704832,"theta":-0.056137567084078764,"vega":0.022723613595706627,"rho":0.0009555830094747711,"breakevenPct":0},{"delta":0.65,"premium":0.15038461538461542,"strike":57.730769230769226,"iv":-0.4820615384615386,"gamma":1.726746153846154,"theta":-0.052023076923076984,"vega":0.024423076923076933,"rho":0.0010355456473933324,"breakevenPct":0},{"delta":0.7,"premium":0.15932915921288016,"strike":57.28354203935599,"iv":-0.5555856887298747,"gamma":1.8696799642218247,"theta":-0.047908586762075205,"vega":0.026122540250447236,"rho":0.0011155082853118933,"breakevenPct":0},{"delta":0.75,"premium":0.16827370304114495,"strike":56.83631484794275,"iv":-0.6291098389982113,"gamma":2.012613774597496,"theta":-0.04379409660107342,"vega":0.027822003577817542,"rho":0.0011954709232304547,"breakevenPct":0},{"delta":0.8,"premium":0.1772182468694097,"strike":56.38908765652952,"iv":-0.7026339892665474,"gamma":2.1555475849731667,"theta":-0.03967960644007163,"vega":0.029521466905187848,"rho":0.001275433561149016,"breakevenPct":0},{"delta":0.85,"premium":0.18616279069767447,"strike":55.94186046511628,"iv":-0.7761581395348838,"gamma":2.2984813953488374,"theta":-0.03556511627906985,"vega":0.03122093023255815,"rho":0.0013553961990675771,"breakevenPct":0},{"delta":0.9,"premium":0.19510733452593923,"strike":55.49463327370304,"iv":-0.8496822898032201,"gamma":2.4414152057245087,"theta":-0.031450626118068065,"vega":0.03292039355992846,"rho":0.0014353588369861385,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.3671088435774049,"strike":53.10145772543336,"iv":2.291297193353206,"gamma":0.024234573879767737,"theta":-0.6575775019973484,"vega":0.005550452975549253,"rho":-0.00017377370093498622,"breakevenPct":14.001387994364057},{"delta":0.15,"premium":1.065,"strike":50.68011959681679,"iv":3.943020614261411,"gamma":0.018716086362720128,"theta":-1.4898735491651298,"vega":0.007388552046545183,"rho":-0.0002742354761910685,"breakevenPct":19.088193742960232},{"delta":0.2,"premium":0.1890281690140845,"strike":60.06076458752515,"iv":0.48502080482897386,"gamma":0.17625521126760563,"theta":-0.2147902615694165,"vega":0.008843058350100604,"rho":-0.00032978074230924234,"breakevenPct":2.3618127552004813},{"delta":0.25,"premium":0.3017042253521126,"strike":60.261971830985914,"iv":0.5268115492957747,"gamma":0.17710028169014083,"theta":-0.2601222535211268,"vega":0.009647887323943663,"rho":-0.00041541161610585055,"breakevenPct":2.2174370423454},{"delta":0.3,"premium":0.41438028169014074,"strike":60.46317907444668,"iv":0.5686022937625754,"gamma":0.17794535211267604,"theta":-0.305454245472837,"vega":0.01045271629778672,"rho":-0.0005010424899024588,"breakevenPct":2.0730613294903186},{"delta":0.35,"premium":0.5270563380281689,"strike":60.66438631790744,"iv":0.6103930382293763,"gamma":0.17879042253521127,"theta":-0.3507862374245473,"vega":0.011257545271629778,"rho":-0.0005866733636990671,"breakevenPct":1.9286856166352373},{"delta":0.4,"premium":0.6397323943661971,"strike":60.86559356136821,"iv":0.6521837826961772,"gamma":0.17963549295774647,"theta":-0.39611822937625757,"vega":0.012062374245472837,"rho":-0.0006723042374956753,"breakevenPct":1.7843099037801555},{"delta":0.45,"premium":0.7846360271437384,"strike":61.1024059222702,"iv":0.6918459592843924,"gamma":0.17730191239975324,"theta":-0.432933497840839,"vega":0.012579518815545958,"rho":-0.00075887069338448,"breakevenPct":1.634426133192333},{"delta":0.5,"premium":0.9943830968537939,"strike":61.41085749537323,"iv":0.727225354719309,"gamma":0.1685727328809377,"theta":-0.45261270820481186,"vega":0.012517828500925355,"rho":-0.0008473195855310772,"breakevenPct":1.4734598849976699},{"delta":0.55,"premium":1.2041301665638495,"strike":61.71930906847625,"iv":0.7626047501542258,"gamma":0.15984355336212214,"theta":-0.4722919185687847,"vega":0.01245613818630475,"rho":-0.0009357684776776744,"breakevenPct":1.3124936368030067},{"delta":0.6,"premium":1.4237234042553188,"strike":62.03682487725041,"iv":0.798953846153846,"gamma":0.15062585924713587,"theta":-0.4907671031096563,"vega":0.01235581014729951,"rho":-0.0010244617633834545,"breakevenPct":1.1528025554548484},{"delta":0.65,"premium":1.7428723404255322,"strike":62.44599018003273,"iv":0.8451076923076923,"gamma":0.1364687397708674,"theta":-0.4970682487725041,"vega":0.011864811783960719,"rho":-0.001115626139520973,"breakevenPct":1.0060048277769018},{"delta":0.7,"premium":2.557948255114319,"strike":63.28339350180505,"iv":1.0383265944645004,"gamma":0.10796462093862817,"theta":-0.5641750902527075,"vega":0.011068832731648616,"rho":-0.0012197596098699318,"breakevenPct":0.9695935311631847},{"delta":0.75,"premium":4.279024390243901,"strike":64.90243902439025,"iv":1.5207317073170727,"gamma":0.06736341463414638,"theta":-0.7718780487804875,"vega":0.010160975609756097,"rho":-0.0013478885722234722,"breakevenPct":1.1359839625793497},{"delta":0.8,"premium":2.583927728249299,"strike":63.6631908495276,"iv":0.7635528345673231,"gamma":0.12768095758240705,"theta":-0.3180486069609372,"vega":0.008914726707948233,"rho":-0.0013848410426680027,"breakevenPct":0.39259112642155686},{"delta":0.85,"premium":4.811873125059023,"strike":65.88866349894909,"iv":1.1848710713704196,"gamma":0.07728148638243083,"theta":-0.3997553417291825,"vega":0.007286292842002709,"rho":-0.0015234287387408062,"breakevenPct":0.3966236564089082},{"delta":0.9,"premium":7.206416069554668,"strike":68.30641606955467,"iv":1.5748736149172624,"gamma":0.035254922716343756,"theta":-0.4407874236693094,"vega":0.00556222262341657,"rho":-0.0016671738025666235,"breakevenPct":0.35877364644487747}]}},"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"}}