{"symbol":"BRKR","url":"https://intraalpha.com/companies/BRKR","capturedAt":"2026-10-23T06:09:06.819Z","state":"ready","quote":{"symbol":"BRKR","last_price":57.31,"prev_close":59.105,"regular_close":57.31,"change":-1.795,"change_pct":-3.037,"regular_change":-1.795,"regular_change_pct":-3.037,"extended_change":0,"extended_change_pct":0,"bid":54.07,"ask":61,"bid_size":100,"ask_size":100,"volume":2371759,"vwap":57.408142,"open":59.11,"high":60.665,"low":55.52,"close":57.31,"trade_count":29636,"last_trade_at":"2026-10-22T20:34:43.017196745Z","last_quote_at":"2026-10-22T23:56:26.113482883Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:55.900221758-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BRKR","fetched_at":"2026-10-23T06:09:06.308459+00:00","name":"Bruker Corporation","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Bruker Corporation develops, manufactures and distributes scientific instruments and analytical and diagnostic solutions in the United States, Europe, Asia Pacific, and internationally. The company is headquartered in Billerica, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9005197000,"ebitda":541100000,"pe_ratio":null,"peg_ratio":1.516,"book_value":15.63,"dividend_per_share":0.2,"dividend_yield":0.0036,"eps":-0.7,"revenue_ttm":3499600000,"gross_profit_ttm":1696500000,"profit_margin":-0.0204,"operating_margin_ttm":0.0988,"return_on_assets_ttm":0.0314,"return_on_equity_ttm":-0.03,"quarterly_earnings_growth":-0.818,"quarterly_revenue_growth":0.052,"analyst_target_price":63.83,"analyst_number":2,"beta":1.223,"fifty_two_week_high":66.98,"fifty_two_week_low":32.27,"fifty_day_ma":58.76,"two_hundred_day_ma":49.97,"shares_outstanding":152359000,"forward_pe":13.83,"price_to_sales":2.573,"price_to_book":3.817,"ev_to_revenue":3.055,"ev_to_ebitda":39.72},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:09:06.308459+00:00"},"optionObservedAt":"2026-10-22T19:53:31.380Z","bars":[{"c":56.945,"h":57.18,"l":56.39,"n":129,"o":56.45,"t":"2026-10-16T13:30:00Z","v":16162,"vw":56.531933},{"c":56.445,"h":56.77,"l":56.145,"n":131,"o":56.75,"t":"2026-10-16T13:35:00Z","v":7650,"vw":56.573072},{"c":56.095,"h":56.74,"l":56.015,"n":85,"o":56.74,"t":"2026-10-16T13:40:00Z","v":3438,"vw":56.374016},{"c":55.45,"h":56,"l":55.45,"n":393,"o":56,"t":"2026-10-16T13:45:00Z","v":22883,"vw":55.846298},{"c":55.71,"h":55.9,"l":55.3,"n":234,"o":55.45,"t":"2026-10-16T13:50:00Z","v":10082,"vw":55.565945},{"c":55.735,"h":55.83,"l":55.54,"n":287,"o":55.735,"t":"2026-10-16T13:55:00Z","v":13256,"vw":55.644589},{"c":55.57,"h":55.715,"l":55.43,"n":314,"o":55.67,"t":"2026-10-16T14:00:00Z","v":15443,"vw":55.6232},{"c":55.33,"h":55.57,"l":55.32,"n":278,"o":55.57,"t":"2026-10-16T14:05:00Z","v":11014,"vw":55.421083},{"c":55.365,"h":55.44,"l":55.2,"n":324,"o":55.33,"t":"2026-10-16T14:10:00Z","v":13796,"vw":55.316763},{"c":55.56,"h":55.76,"l":55.38,"n":262,"o":55.38,"t":"2026-10-16T14:15:00Z","v":9470,"vw":55.605805},{"c":55.875,"h":55.94,"l":55.52,"n":267,"o":55.52,"t":"2026-10-16T14:20:00Z","v":6656,"vw":55.709217},{"c":55.645,"h":55.95,"l":55.54,"n":417,"o":55.95,"t":"2026-10-16T14:25:00Z","v":25345,"vw":55.783754},{"c":55.505,"h":55.83,"l":55.505,"n":404,"o":55.63,"t":"2026-10-16T14:30:00Z","v":33646,"vw":55.673104},{"c":55.19,"h":55.56,"l":55.19,"n":456,"o":55.46,"t":"2026-10-16T14:35:00Z","v":18833,"vw":55.449497},{"c":55.43,"h":55.62,"l":55.12,"n":372,"o":55.14,"t":"2026-10-16T14:40:00Z","v":28773,"vw":55.345501},{"c":55.54,"h":55.71,"l":55.44,"n":314,"o":55.44,"t":"2026-10-16T14:45:00Z","v":9673,"vw":55.608687},{"c":55.82,"h":55.97,"l":55.58,"n":299,"o":55.6,"t":"2026-10-16T14:50:00Z","v":18218,"vw":55.715547},{"c":55.74,"h":55.89,"l":55.65,"n":292,"o":55.89,"t":"2026-10-16T14:55:00Z","v":12299,"vw":55.746415},{"c":55.64,"h":55.74,"l":55.5,"n":601,"o":55.74,"t":"2026-10-16T15:00:00Z","v":41375,"vw":55.633185},{"c":55.15,"h":55.675,"l":55.04,"n":398,"o":55.58,"t":"2026-10-16T15:05:00Z","v":17967,"vw":55.362061},{"c":54.975,"h":55.17,"l":54.97,"n":241,"o":55.17,"t":"2026-10-16T15:10:00Z","v":9180,"vw":55.083067},{"c":54.945,"h":55.1,"l":54.87,"n":316,"o":55.02,"t":"2026-10-16T15:15:00Z","v":13769,"vw":54.931537},{"c":54.765,"h":55.01,"l":54.71,"n":448,"o":54.945,"t":"2026-10-16T15:20:00Z","v":18868,"vw":54.749348},{"c":54.51,"h":54.805,"l":54.46,"n":467,"o":54.805,"t":"2026-10-16T15:25:00Z","v":18964,"vw":54.625267},{"c":54.805,"h":54.81,"l":54.43,"n":233,"o":54.44,"t":"2026-10-16T15:30:00Z","v":10007,"vw":54.641777},{"c":54.97,"h":54.98,"l":54.71,"n":298,"o":54.8,"t":"2026-10-16T15:35:00Z","v":9532,"vw":54.846841},{"c":54.84,"h":55,"l":54.76,"n":310,"o":54.985,"t":"2026-10-16T15:40:00Z","v":8695,"vw":54.871286},{"c":54.82,"h":54.885,"l":54.77,"n":233,"o":54.775,"t":"2026-10-16T15:45:00Z","v":5701,"vw":54.813427},{"c":54.77,"h":54.9318,"l":54.75,"n":349,"o":54.84,"t":"2026-10-16T15:50:00Z","v":9020,"vw":54.804514},{"c":54.67,"h":54.8,"l":54.47,"n":596,"o":54.755,"t":"2026-10-16T15:55:00Z","v":21232,"vw":54.600637},{"c":54.76,"h":54.76,"l":54.62,"n":236,"o":54.7,"t":"2026-10-16T16:00:00Z","v":6748,"vw":54.677285},{"c":54.72,"h":54.83,"l":54.7,"n":280,"o":54.755,"t":"2026-10-16T16:05:00Z","v":9484,"vw":54.760593},{"c":54.785,"h":54.79,"l":54.735,"n":164,"o":54.74,"t":"2026-10-16T16:10:00Z","v":7140,"vw":54.767961},{"c":54.87,"h":54.91,"l":54.7,"n":305,"o":54.785,"t":"2026-10-16T16:15:00Z","v":10059,"vw":54.790432},{"c":54.87,"h":54.89,"l":54.84,"n":81,"o":54.86,"t":"2026-10-16T16:20:00Z","v":3306,"vw":54.859293},{"c":55.07,"h":55.07,"l":54.81,"n":222,"o":54.85,"t":"2026-10-16T16:25:00Z","v":5923,"vw":54.865277},{"c":55.15,"h":55.27,"l":55.075,"n":519,"o":55.075,"t":"2026-10-16T16:30:00Z","v":20245,"vw":55.181423},{"c":55.24,"h":55.24,"l":55.09,"n":282,"o":55.12,"t":"2026-10-16T16:35:00Z","v":9508,"vw":55.139788},{"c":55.32,"h":55.34,"l":55.24,"n":148,"o":55.24,"t":"2026-10-16T16:40:00Z","v":4906,"vw":55.273404},{"c":55.315,"h":55.37,"l":55.27,"n":382,"o":55.32,"t":"2026-10-16T16:45:00Z","v":9557,"vw":55.313792},{"c":55.48,"h":55.56,"l":55.305,"n":156,"o":55.31,"t":"2026-10-16T16:50:00Z","v":6561,"vw":55.411949},{"c":55.505,"h":55.56,"l":55.46,"n":176,"o":55.53,"t":"2026-10-16T16:55:00Z","v":5258,"vw":55.516436},{"c":55.225,"h":55.56,"l":55.22,"n":319,"o":55.56,"t":"2026-10-16T17:00:00Z","v":14990,"vw":55.408391},{"c":55.04,"h":55.21,"l":55,"n":280,"o":55.21,"t":"2026-10-16T17:05:00Z","v":11795,"vw":55.088966},{"c":55.07,"h":55.08,"l":55.04,"n":122,"o":55.04,"t":"2026-10-16T17:10:00Z","v":3549,"vw":55.067233},{"c":54.97,"h":55.09,"l":54.93,"n":262,"o":55.07,"t":"2026-10-16T17:15:00Z","v":8648,"vw":55.021742},{"c":54.83,"h":54.975,"l":54.77,"n":175,"o":54.94,"t":"2026-10-16T17:20:00Z","v":7164,"vw":54.850809},{"c":54.85,"h":54.86,"l":54.8,"n":150,"o":54.86,"t":"2026-10-16T17:25:00Z","v":4937,"vw":54.838624},{"c":55.05,"h":55.11,"l":54.855,"n":215,"o":54.89,"t":"2026-10-16T17:30:00Z","v":9526,"vw":54.995761},{"c":54.995,"h":55.07,"l":54.95,"n":256,"o":55.07,"t":"2026-10-16T17:35:00Z","v":8888,"vw":54.990015},{"c":55.04,"h":55.195,"l":54.93,"n":324,"o":55,"t":"2026-10-16T17:40:00Z","v":13648,"vw":55.056499},{"c":54.995,"h":55.1,"l":54.995,"n":151,"o":55.1,"t":"2026-10-16T17:45:00Z","v":3339,"vw":55.022569},{"c":54.87,"h":55,"l":54.85,"n":242,"o":54.995,"t":"2026-10-16T17:50:00Z","v":9568,"vw":54.925421},{"c":54.62,"h":54.9,"l":54.62,"n":286,"o":54.9,"t":"2026-10-16T17:55:00Z","v":8995,"vw":54.742384},{"c":54.645,"h":54.69,"l":54.49,"n":322,"o":54.62,"t":"2026-10-16T18:00:00Z","v":20133,"vw":54.573335},{"c":54.785,"h":54.795,"l":54.635,"n":235,"o":54.635,"t":"2026-10-16T18:05:00Z","v":6591,"vw":54.705489},{"c":54.8,"h":54.81,"l":54.65,"n":270,"o":54.785,"t":"2026-10-16T18:10:00Z","v":8669,"vw":54.736206},{"c":54.65,"h":54.83,"l":54.55,"n":394,"o":54.805,"t":"2026-10-16T18:15:00Z","v":15224,"vw":54.661793},{"c":54.635,"h":54.64,"l":54.485,"n":300,"o":54.62,"t":"2026-10-16T18:20:00Z","v":12049,"vw":54.573943},{"c":54.57,"h":54.61,"l":54.54,"n":324,"o":54.61,"t":"2026-10-16T18:25:00Z","v":11820,"vw":54.582816},{"c":54.6,"h":54.63,"l":54.5,"n":418,"o":54.56,"t":"2026-10-16T18:30:00Z","v":15902,"vw":54.555372},{"c":54.61,"h":54.645,"l":54.56,"n":327,"o":54.595,"t":"2026-10-16T18:35:00Z","v":8260,"vw":54.600208},{"c":54.445,"h":54.64,"l":54.41,"n":626,"o":54.64,"t":"2026-10-16T18:40:00Z","v":34974,"vw":54.469042},{"c":54.42,"h":54.505,"l":54.42,"n":411,"o":54.445,"t":"2026-10-16T18:45:00Z","v":16270,"vw":54.458817},{"c":54.385,"h":54.43,"l":54.385,"n":288,"o":54.43,"t":"2026-10-16T18:50:00Z","v":12212,"vw":54.409299},{"c":54.39,"h":54.42,"l":54.29,"n":323,"o":54.385,"t":"2026-10-16T18:55:00Z","v":15396,"vw":54.344674},{"c":54.35,"h":54.455,"l":54.32,"n":248,"o":54.41,"t":"2026-10-16T19:00:00Z","v":9306,"vw":54.390693},{"c":54.33,"h":54.37,"l":54.265,"n":364,"o":54.355,"t":"2026-10-16T19:05:00Z","v":14096,"vw":54.315462},{"c":54.58,"h":54.58,"l":54.33,"n":248,"o":54.335,"t":"2026-10-16T19:10:00Z","v":8747,"vw":54.461145},{"c":54.375,"h":54.585,"l":54.28,"n":470,"o":54.585,"t":"2026-10-16T19:15:00Z","v":22839,"vw":54.455046},{"c":54.47,"h":54.5,"l":54.38,"n":385,"o":54.41,"t":"2026-10-16T19:20:00Z","v":11809,"vw":54.426576},{"c":54.58,"h":54.6,"l":54.39,"n":915,"o":54.45,"t":"2026-10-16T19:25:00Z","v":41779,"vw":54.491354},{"c":54.545,"h":54.6,"l":54.47,"n":624,"o":54.58,"t":"2026-10-16T19:30:00Z","v":24517,"vw":54.546127},{"c":54.5,"h":54.54,"l":54.44,"n":634,"o":54.54,"t":"2026-10-16T19:35:00Z","v":30247,"vw":54.479661},{"c":54.48,"h":54.63,"l":54.46,"n":706,"o":54.495,"t":"2026-10-16T19:40:00Z","v":33077,"vw":54.531485},{"c":54.5,"h":54.56,"l":54.43,"n":693,"o":54.4725,"t":"2026-10-16T19:45:00Z","v":34051,"vw":54.491829},{"c":54.53,"h":54.665,"l":54.52,"n":976,"o":54.53,"t":"2026-10-16T19:50:00Z","v":55019,"vw":54.594905},{"c":54.79,"h":54.83,"l":54.56,"n":2537,"o":54.58,"t":"2026-10-16T19:55:00Z","v":139256,"vw":54.774931},{"c":54.8,"h":54.8,"l":54.8,"n":46,"o":54.8,"t":"2026-10-16T20:00:00Z","v":400823,"vw":54.8},{"c":54.92,"h":54.92,"l":54.92,"n":7,"o":54.92,"t":"2026-10-19T13:25:00Z","v":292,"vw":54.92},{"c":55.575,"h":55.99,"l":54.89,"n":88,"o":54.89,"t":"2026-10-19T13:30:00Z","v":19744,"vw":55.151595},{"c":55.675,"h":56.2,"l":55.585,"n":233,"o":55.62,"t":"2026-10-19T13:35:00Z","v":22575,"vw":55.751339},{"c":55.36,"h":55.95,"l":55.36,"n":406,"o":55.82,"t":"2026-10-19T13:40:00Z","v":25094,"vw":55.630054},{"c":55.15,"h":55.63,"l":54.83,"n":337,"o":55.36,"t":"2026-10-19T13:45:00Z","v":43809,"vw":55.375075},{"c":54.96,"h":55.4,"l":54.93,"n":200,"o":55.155,"t":"2026-10-19T13:50:00Z","v":17232,"vw":55.259775},{"c":55.04,"h":55.1,"l":54.97,"n":88,"o":54.99,"t":"2026-10-19T13:55:00Z","v":4809,"vw":55.021406},{"c":54.795,"h":55.18,"l":54.68,"n":294,"o":55.04,"t":"2026-10-19T14:00:00Z","v":18592,"vw":55.016653},{"c":54.84,"h":54.99,"l":54.71,"n":213,"o":54.71,"t":"2026-10-19T14:05:00Z","v":10990,"vw":54.903083},{"c":55.3,"h":55.435,"l":54.9,"n":319,"o":54.9,"t":"2026-10-19T14:10:00Z","v":14165,"vw":55.213053},{"c":55.29,"h":55.43,"l":55.22,"n":164,"o":55.335,"t":"2026-10-19T14:15:00Z","v":13445,"vw":55.323259},{"c":55.245,"h":55.32,"l":55.14,"n":192,"o":55.285,"t":"2026-10-19T14:20:00Z","v":8917,"vw":55.248616},{"c":55.31,"h":55.32,"l":55.18,"n":125,"o":55.25,"t":"2026-10-19T14:25:00Z","v":5103,"vw":55.275123},{"c":55.12,"h":55.31,"l":55.12,"n":224,"o":55.31,"t":"2026-10-19T14:30:00Z","v":8195,"vw":55.240159},{"c":55.11,"h":55.14,"l":55.03,"n":276,"o":55.095,"t":"2026-10-19T14:35:00Z","v":11606,"vw":55.083164},{"c":55.06,"h":55.12,"l":55,"n":203,"o":55.12,"t":"2026-10-19T14:40:00Z","v":7455,"vw":55.056624},{"c":55,"h":55.11,"l":55,"n":230,"o":55.06,"t":"2026-10-19T14:45:00Z","v":8950,"vw":55.053838},{"c":54.89,"h":55.13,"l":54.88,"n":532,"o":54.98,"t":"2026-10-19T14:50:00Z","v":27819,"vw":54.983499},{"c":54.98,"h":54.98,"l":54.69,"n":298,"o":54.87,"t":"2026-10-19T14:55:00Z","v":11525,"vw":54.828077},{"c":54.94,"h":54.94,"l":54.745,"n":228,"o":54.94,"t":"2026-10-19T15:00:00Z","v":8872,"vw":54.837806},{"c":54.89,"h":55.03,"l":54.86,"n":265,"o":54.94,"t":"2026-10-19T15:05:00Z","v":12933,"vw":54.95299},{"c":55.05,"h":55.1,"l":54.87,"n":361,"o":54.89,"t":"2026-10-19T15:10:00Z","v":15394,"vw":55.03548},{"c":55.08,"h":55.32,"l":55.03,"n":379,"o":55.05,"t":"2026-10-19T15:15:00Z","v":16628,"vw":55.189417},{"c":55.115,"h":55.15,"l":55.05,"n":246,"o":55.12,"t":"2026-10-19T15:20:00Z","v":9663,"vw":55.099137},{"c":55.18,"h":55.3,"l":55.02,"n":264,"o":55.05,"t":"2026-10-19T15:25:00Z","v":10851,"vw":55.166629},{"c":55.01,"h":55.19,"l":55.01,"n":424,"o":55.19,"t":"2026-10-19T15:30:00Z","v":21315,"vw":55.147666},{"c":55.21,"h":55.29,"l":55.055,"n":293,"o":55.055,"t":"2026-10-19T15:35:00Z","v":13213,"vw":55.141132},{"c":55.23,"h":55.27,"l":55.15,"n":155,"o":55.15,"t":"2026-10-19T15:40:00Z","v":5417,"vw":55.210535},{"c":55.15,"h":55.26,"l":55.15,"n":227,"o":55.235,"t":"2026-10-19T15:45:00Z","v":8397,"vw":55.205729},{"c":54.96,"h":55.225,"l":54.92,"n":341,"o":55.225,"t":"2026-10-19T15:50:00Z","v":13169,"vw":55.016954},{"c":54.95,"h":55.02,"l":54.88,"n":246,"o":55.01,"t":"2026-10-19T15:55:00Z","v":13014,"vw":54.94868},{"c":55.19,"h":55.19,"l":54.95,"n":298,"o":54.95,"t":"2026-10-19T16:00:00Z","v":12109,"vw":55.078808},{"c":55.07,"h":55.125,"l":55.01,"n":146,"o":55.125,"t":"2026-10-19T16:05:00Z","v":5533,"vw":55.045828},{"c":55.12,"h":55.12,"l":55.01,"n":170,"o":55.07,"t":"2026-10-19T16:10:00Z","v":6669,"vw":55.053862},{"c":54.84,"h":55.09,"l":54.84,"n":285,"o":55.085,"t":"2026-10-19T16:15:00Z","v":10598,"vw":54.998886},{"c":54.945,"h":54.98,"l":54.825,"n":230,"o":54.825,"t":"2026-10-19T16:20:00Z","v":9798,"vw":54.91362},{"c":54.97,"h":54.97,"l":54.865,"n":217,"o":54.945,"t":"2026-10-19T16:25:00Z","v":7859,"vw":54.899688},{"c":54.98,"h":54.99,"l":54.875,"n":222,"o":54.94,"t":"2026-10-19T16:30:00Z","v":7865,"vw":54.933986},{"c":54.96,"h":54.99,"l":54.92,"n":127,"o":54.95,"t":"2026-10-19T16:35:00Z","v":5515,"vw":54.95183},{"c":55.005,"h":55.03,"l":54.93,"n":197,"o":54.93,"t":"2026-10-19T16:40:00Z","v":8239,"vw":54.977072},{"c":54.98,"h":55.07,"l":54.925,"n":244,"o":55.005,"t":"2026-10-19T16:45:00Z","v":12190,"vw":54.994149},{"c":54.92,"h":55.03,"l":54.92,"n":155,"o":54.965,"t":"2026-10-19T16:50:00Z","v":5705,"vw":54.976199},{"c":54.875,"h":54.92,"l":54.825,"n":217,"o":54.92,"t":"2026-10-19T16:55:00Z","v":8358,"vw":54.871424},{"c":54.89,"h":54.91,"l":54.875,"n":211,"o":54.875,"t":"2026-10-19T17:00:00Z","v":9939,"vw":54.884684},{"c":54.9,"h":54.92,"l":54.88,"n":191,"o":54.89,"t":"2026-10-19T17:05:00Z","v":7901,"vw":54.898333},{"c":54.88,"h":54.92,"l":54.82,"n":208,"o":54.92,"t":"2026-10-19T17:10:00Z","v":8150,"vw":54.862857},{"c":54.85,"h":54.88,"l":54.82,"n":199,"o":54.86,"t":"2026-10-19T17:15:00Z","v":6452,"vw":54.858944},{"c":54.925,"h":54.96,"l":54.84,"n":301,"o":54.85,"t":"2026-10-19T17:20:00Z","v":10880,"vw":54.898078},{"c":55.05,"h":55.06,"l":54.93,"n":186,"o":54.93,"t":"2026-10-19T17:25:00Z","v":5239,"vw":55.012817},{"c":55.025,"h":55.0699,"l":54.94,"n":276,"o":55.03,"t":"2026-10-19T17:30:00Z","v":10851,"vw":54.994587},{"c":54.925,"h":54.99,"l":54.91,"n":231,"o":54.98,"t":"2026-10-19T17:35:00Z","v":7996,"vw":54.944579},{"c":54.91,"h":54.98,"l":54.91,"n":311,"o":54.925,"t":"2026-10-19T17:40:00Z","v":13058,"vw":54.945992},{"c":54.95,"h":54.99,"l":54.89,"n":248,"o":54.9,"t":"2026-10-19T17:45:00Z","v":8186,"vw":54.934965},{"c":54.875,"h":54.935,"l":54.86,"n":229,"o":54.935,"t":"2026-10-19T17:50:00Z","v":7339,"vw":54.889639},{"c":54.86,"h":54.9,"l":54.832,"n":303,"o":54.86,"t":"2026-10-19T17:55:00Z","v":13904,"vw":54.872978},{"c":55.08,"h":55.08,"l":54.8616,"n":334,"o":54.8616,"t":"2026-10-19T18:00:00Z","v":12089,"vw":54.982288},{"c":54.975,"h":55.155,"l":54.97,"n":251,"o":55.07,"t":"2026-10-19T18:05:00Z","v":13795,"vw":55.069871},{"c":55.09,"h":55.14,"l":54.93,"n":288,"o":54.975,"t":"2026-10-19T18:10:00Z","v":9674,"vw":54.992439},{"c":55.09,"h":55.19,"l":55.09,"n":303,"o":55.09,"t":"2026-10-19T18:15:00Z","v":10902,"vw":55.135597},{"c":55.075,"h":55.105,"l":55.06,"n":205,"o":55.075,"t":"2026-10-19T18:20:00Z","v":8755,"vw":55.079142},{"c":55.01,"h":55.08,"l":54.97,"n":288,"o":55.07,"t":"2026-10-19T18:25:00Z","v":12309,"vw":55.025709},{"c":54.95,"h":55.035,"l":54.95,"n":273,"o":55,"t":"2026-10-19T18:30:00Z","v":10605,"vw":54.997341},{"c":54.95,"h":54.985,"l":54.895,"n":217,"o":54.945,"t":"2026-10-19T18:35:00Z","v":7298,"vw":54.934678},{"c":54.99,"h":55.0825,"l":54.95,"n":279,"o":54.95,"t":"2026-10-19T18:40:00Z","v":9325,"vw":55.006121},{"c":55.1,"h":55.13,"l":54.99,"n":276,"o":54.99,"t":"2026-10-19T18:45:00Z","v":9186,"vw":55.070536},{"c":54.99,"h":55.09,"l":54.98,"n":298,"o":55.09,"t":"2026-10-19T18:50:00Z","v":11736,"vw":55.034546},{"c":55.045,"h":55.045,"l":54.975,"n":265,"o":54.975,"t":"2026-10-19T18:55:00Z","v":7712,"vw":55.003203},{"c":55.12,"h":55.12,"l":55.045,"n":375,"o":55.045,"t":"2026-10-19T19:00:00Z","v":13893,"vw":55.096131},{"c":55.15,"h":55.17,"l":55.095,"n":273,"o":55.105,"t":"2026-10-19T19:05:00Z","v":11013,"vw":55.12968},{"c":55.195,"h":55.21,"l":55.1,"n":249,"o":55.1,"t":"2026-10-19T19:10:00Z","v":20417,"vw":55.141233},{"c":55.42,"h":55.42,"l":55.14,"n":543,"o":55.195,"t":"2026-10-19T19:15:00Z","v":32351,"vw":55.271745},{"c":55.37,"h":55.5,"l":55.25,"n":506,"o":55.44,"t":"2026-10-19T19:20:00Z","v":21899,"vw":55.385324},{"c":55.41,"h":55.41,"l":55.34,"n":430,"o":55.3546,"t":"2026-10-19T19:25:00Z","v":19052,"vw":55.376611},{"c":55.355,"h":55.47,"l":55.27,"n":730,"o":55.415,"t":"2026-10-19T19:30:00Z","v":46556,"vw":55.356839},{"c":55.38,"h":55.38,"l":55.32,"n":461,"o":55.355,"t":"2026-10-19T19:35:00Z","v":21493,"vw":55.355001},{"c":55.27,"h":55.52,"l":55.26,"n":774,"o":55.365,"t":"2026-10-19T19:40:00Z","v":47615,"vw":55.373921},{"c":55.35,"h":55.405,"l":55.26,"n":768,"o":55.26,"t":"2026-10-19T19:45:00Z","v":39709,"vw":55.325168},{"c":55.2425,"h":55.38,"l":55.13,"n":1076,"o":55.36,"t":"2026-10-19T19:50:00Z","v":68675,"vw":55.24206},{"c":55.355,"h":55.49,"l":55.25,"n":2946,"o":55.25,"t":"2026-10-19T19:55:00Z","v":181427,"vw":55.355729},{"c":55.37,"h":55.37,"l":55.37,"n":31,"o":55.37,"t":"2026-10-19T20:00:00Z","v":622621,"vw":55.37},{"c":56.5,"h":56.5,"l":55.395,"n":63,"o":55.52,"t":"2026-10-20T13:30:00Z","v":7204,"vw":55.588245},{"c":55.62,"h":56.005,"l":55.585,"n":105,"o":55.905,"t":"2026-10-20T13:35:00Z","v":6960,"vw":55.874743},{"c":55.25,"h":55.81,"l":55.25,"n":94,"o":55.81,"t":"2026-10-20T13:40:00Z","v":5028,"vw":55.439976},{"c":54.955,"h":55.205,"l":54.89,"n":120,"o":55.185,"t":"2026-10-20T13:45:00Z","v":4859,"vw":55.115148},{"c":54.95,"h":55.345,"l":54.85,"n":250,"o":54.87,"t":"2026-10-20T13:50:00Z","v":18978,"vw":54.964994},{"c":55.615,"h":55.615,"l":55.05,"n":79,"o":55.05,"t":"2026-10-20T13:55:00Z","v":2079,"vw":55.333582},{"c":55.075,"h":55.65,"l":55.075,"n":367,"o":55.65,"t":"2026-10-20T14:00:00Z","v":25301,"vw":55.298389},{"c":55.17,"h":55.41,"l":54.98,"n":280,"o":55.02,"t":"2026-10-20T14:05:00Z","v":9857,"vw":55.20464},{"c":55.39,"h":55.44,"l":55.145,"n":316,"o":55.2,"t":"2026-10-20T14:10:00Z","v":15617,"vw":55.330979},{"c":55.935,"h":55.935,"l":55.3,"n":296,"o":55.4,"t":"2026-10-20T14:15:00Z","v":14301,"vw":55.640571},{"c":56.12,"h":56.13,"l":55.92,"n":253,"o":56.03,"t":"2026-10-20T14:20:00Z","v":8074,"vw":56.033911},{"c":56.26,"h":56.28,"l":55.99,"n":262,"o":56.095,"t":"2026-10-20T14:25:00Z","v":9930,"vw":56.078332},{"c":56.38,"h":56.38,"l":56.17,"n":242,"o":56.32,"t":"2026-10-20T14:30:00Z","v":8075,"vw":56.257209},{"c":56.08,"h":56.385,"l":56.08,"n":291,"o":56.295,"t":"2026-10-20T14:35:00Z","v":9510,"vw":56.285103},{"c":56.02,"h":56.3,"l":56.02,"n":254,"o":56.15,"t":"2026-10-20T14:40:00Z","v":9345,"vw":56.139428},{"c":56.05,"h":56.365,"l":55.99,"n":431,"o":56.055,"t":"2026-10-20T14:45:00Z","v":15420,"vw":56.205899},{"c":56.165,"h":56.19,"l":55.88,"n":202,"o":56,"t":"2026-10-20T14:50:00Z","v":10802,"vw":56.033724},{"c":56.25,"h":56.265,"l":56.05,"n":145,"o":56.09,"t":"2026-10-20T14:55:00Z","v":8429,"vw":56.168363},{"c":56.195,"h":56.25,"l":56.05,"n":290,"o":56.25,"t":"2026-10-20T15:00:00Z","v":11877,"vw":56.120114},{"c":55.97,"h":56.195,"l":55.93,"n":279,"o":56.195,"t":"2026-10-20T15:05:00Z","v":14787,"vw":56.095451},{"c":55.87,"h":56.08,"l":55.64,"n":356,"o":55.94,"t":"2026-10-20T15:10:00Z","v":25021,"vw":55.793512},{"c":56.2,"h":56.2,"l":55.7,"n":236,"o":55.91,"t":"2026-10-20T15:15:00Z","v":10420,"vw":55.980953},{"c":55.87,"h":56.215,"l":55.87,"n":240,"o":56.13,"t":"2026-10-20T15:20:00Z","v":10418,"vw":56.015362},{"c":55.78,"h":55.9,"l":55.76,"n":108,"o":55.86,"t":"2026-10-20T15:25:00Z","v":3726,"vw":55.837229},{"c":55.82,"h":55.89,"l":55.73,"n":193,"o":55.79,"t":"2026-10-20T15:30:00Z","v":8035,"vw":55.809174},{"c":55.835,"h":55.835,"l":55.74,"n":99,"o":55.74,"t":"2026-10-20T15:35:00Z","v":2839,"vw":55.803739},{"c":55.98,"h":56.04,"l":55.91,"n":141,"o":55.91,"t":"2026-10-20T15:40:00Z","v":6007,"vw":56.01159},{"c":55.98,"h":56.05,"l":55.97,"n":129,"o":56.01,"t":"2026-10-20T15:45:00Z","v":4806,"vw":55.993489},{"c":55.89,"h":55.975,"l":55.86,"n":150,"o":55.97,"t":"2026-10-20T15:50:00Z","v":5432,"vw":55.929242},{"c":55.79,"h":55.92,"l":55.79,"n":184,"o":55.85,"t":"2026-10-20T15:55:00Z","v":6640,"vw":55.852091},{"c":55.96,"h":55.96,"l":55.735,"n":275,"o":55.81,"t":"2026-10-20T16:00:00Z","v":10326,"vw":55.82145},{"c":56.05,"h":56.05,"l":55.89,"n":129,"o":55.97,"t":"2026-10-20T16:05:00Z","v":5515,"vw":55.982003},{"c":56.12,"h":56.19,"l":55.875,"n":253,"o":56.19,"t":"2026-10-20T16:10:00Z","v":12465,"vw":56.066215},{"c":55.93,"h":56.135,"l":55.93,"n":163,"o":56.135,"t":"2026-10-20T16:15:00Z","v":7054,"vw":56.053014},{"c":56,"h":56.04,"l":55.92,"n":187,"o":55.92,"t":"2026-10-20T16:20:00Z","v":7776,"vw":55.963288},{"c":56.03,"h":56.1,"l":56.03,"n":100,"o":56.07,"t":"2026-10-20T16:25:00Z","v":3199,"vw":56.081632},{"c":56.15,"h":56.205,"l":56.04,"n":138,"o":56.09,"t":"2026-10-20T16:30:00Z","v":3927,"vw":56.137223},{"c":56.24,"h":56.24,"l":56.09,"n":135,"o":56.135,"t":"2026-10-20T16:35:00Z","v":4826,"vw":56.142375},{"c":56.08,"h":56.2,"l":56.08,"n":158,"o":56.15,"t":"2026-10-20T16:40:00Z","v":7360,"vw":56.141417},{"c":56,"h":56.12,"l":56,"n":253,"o":56.12,"t":"2026-10-20T16:45:00Z","v":10886,"vw":56.067242},{"c":55.81,"h":56.07,"l":55.81,"n":162,"o":56.06,"t":"2026-10-20T16:50:00Z","v":3413,"vw":55.937454},{"c":55.99,"h":56.035,"l":55.77,"n":253,"o":55.79,"t":"2026-10-20T16:55:00Z","v":9944,"vw":55.909345},{"c":56.005,"h":56.005,"l":55.94,"n":134,"o":55.95,"t":"2026-10-20T17:00:00Z","v":3509,"vw":55.976687},{"c":56.04,"h":56.065,"l":55.96,"n":200,"o":56.04,"t":"2026-10-20T17:05:00Z","v":8740,"vw":56.000063},{"c":56.195,"h":56.21,"l":56.125,"n":145,"o":56.125,"t":"2026-10-20T17:10:00Z","v":4702,"vw":56.164743},{"c":56.08,"h":56.22,"l":56.08,"n":227,"o":56.165,"t":"2026-10-20T17:15:00Z","v":9670,"vw":56.149846},{"c":56.12,"h":56.17,"l":56.08,"n":128,"o":56.1,"t":"2026-10-20T17:20:00Z","v":4468,"vw":56.105935},{"c":56.05,"h":56.125,"l":56.01,"n":184,"o":56.125,"t":"2026-10-20T17:25:00Z","v":6521,"vw":56.074048},{"c":56.17,"h":56.17,"l":56.03,"n":172,"o":56.03,"t":"2026-10-20T17:30:00Z","v":5824,"vw":56.115552},{"c":56.215,"h":56.22,"l":56.14,"n":199,"o":56.18,"t":"2026-10-20T17:35:00Z","v":8252,"vw":56.174636},{"c":56.24,"h":56.29,"l":56.19,"n":257,"o":56.19,"t":"2026-10-20T17:40:00Z","v":10394,"vw":56.239404},{"c":56.255,"h":56.295,"l":56.2475,"n":127,"o":56.25,"t":"2026-10-20T17:45:00Z","v":4383,"vw":56.263098},{"c":56.24,"h":56.305,"l":56.24,"n":232,"o":56.255,"t":"2026-10-20T17:50:00Z","v":9435,"vw":56.271423},{"c":56.1,"h":56.27,"l":55.99,"n":361,"o":56.24,"t":"2026-10-20T17:55:00Z","v":14743,"vw":56.121336},{"c":56.18,"h":56.25,"l":56.1,"n":151,"o":56.1,"t":"2026-10-20T18:00:00Z","v":7286,"vw":56.194202},{"c":56.42,"h":56.42,"l":56.18,"n":226,"o":56.19,"t":"2026-10-20T18:05:00Z","v":10607,"vw":56.262128},{"c":56.37,"h":56.5,"l":56.36,"n":222,"o":56.42,"t":"2026-10-20T18:10:00Z","v":10622,"vw":56.428168},{"c":56.425,"h":56.49,"l":56.34,"n":186,"o":56.47,"t":"2026-10-20T18:15:00Z","v":64436,"vw":56.349743},{"c":56.41,"h":56.43,"l":56.36,"n":232,"o":56.42,"t":"2026-10-20T18:20:00Z","v":10930,"vw":56.404759},{"c":56.29,"h":56.37,"l":56.23,"n":303,"o":56.36,"t":"2026-10-20T18:25:00Z","v":10384,"vw":56.297069},{"c":56.315,"h":56.42,"l":56.25,"n":247,"o":56.36,"t":"2026-10-20T18:30:00Z","v":38761,"vw":56.355063},{"c":56.235,"h":56.36,"l":56.12,"n":271,"o":56.31,"t":"2026-10-20T18:35:00Z","v":11209,"vw":56.20604},{"c":56.285,"h":56.32,"l":56.21,"n":184,"o":56.22,"t":"2026-10-20T18:40:00Z","v":7345,"vw":56.26028},{"c":56.32,"h":56.32,"l":56.22,"n":217,"o":56.305,"t":"2026-10-20T18:45:00Z","v":7900,"vw":56.268203},{"c":56.735,"h":56.8,"l":56.285,"n":344,"o":56.285,"t":"2026-10-20T18:50:00Z","v":19395,"vw":56.470289},{"c":56.78,"h":56.94,"l":56.75,"n":449,"o":56.81,"t":"2026-10-20T18:55:00Z","v":17821,"vw":56.823914},{"c":56.85,"h":56.85,"l":56.65,"n":440,"o":56.77,"t":"2026-10-20T19:00:00Z","v":16748,"vw":56.711545},{"c":56.72,"h":56.9,"l":56.71,"n":274,"o":56.89,"t":"2026-10-20T19:05:00Z","v":11629,"vw":56.793475},{"c":56.76,"h":56.77,"l":56.62,"n":381,"o":56.725,"t":"2026-10-20T19:10:00Z","v":17391,"vw":56.696166},{"c":56.775,"h":56.815,"l":56.725,"n":288,"o":56.725,"t":"2026-10-20T19:15:00Z","v":13558,"vw":56.783811},{"c":56.87,"h":56.87,"l":56.73,"n":378,"o":56.775,"t":"2026-10-20T19:20:00Z","v":19426,"vw":56.777485},{"c":56.83,"h":56.94,"l":56.8,"n":529,"o":56.835,"t":"2026-10-20T19:25:00Z","v":26508,"vw":56.860355},{"c":56.54,"h":56.83,"l":56.52,"n":574,"o":56.805,"t":"2026-10-20T19:30:00Z","v":29449,"vw":56.677554},{"c":56.44,"h":56.54,"l":56.38,"n":455,"o":56.54,"t":"2026-10-20T19:35:00Z","v":18012,"vw":56.449401},{"c":56.545,"h":56.59,"l":56.46,"n":499,"o":56.46,"t":"2026-10-20T19:40:00Z","v":18483,"vw":56.53251},{"c":56.51,"h":56.65,"l":56.435,"n":541,"o":56.53,"t":"2026-10-20T19:45:00Z","v":27869,"vw":56.534282},{"c":56.31,"h":56.505,"l":56.25,"n":969,"o":56.48,"t":"2026-10-20T19:50:00Z","v":64408,"vw":56.339564},{"c":55.93,"h":56.3,"l":55.92,"n":2729,"o":56.3,"t":"2026-10-20T19:55:00Z","v":171904,"vw":56.035804},{"c":55.93,"h":55.93,"l":55.93,"n":64,"o":55.93,"t":"2026-10-20T20:00:00Z","v":305680,"vw":55.93},{"c":55.55,"h":55.55,"l":55.55,"n":2,"o":55.55,"t":"2026-10-20T20:10:00Z","v":163,"vw":55.55},{"c":55.25,"h":55.52,"l":55.25,"n":6,"o":55.25,"t":"2026-10-21T08:10:00Z","v":303,"vw":55.34},{"c":55.16,"h":55.16,"l":55.16,"n":1,"o":55.16,"t":"2026-10-21T11:20:00Z","v":100,"vw":55.16},{"c":54,"h":54.5,"l":54,"n":25,"o":54.49,"t":"2026-10-21T11:30:00Z","v":1166,"vw":54.38806},{"c":55.01,"h":55.01,"l":55.01,"n":1,"o":55.01,"t":"2026-10-21T13:00:00Z","v":200,"vw":55.01},{"c":56.505,"h":58.235,"l":55.42,"n":319,"o":55.42,"t":"2026-10-21T13:30:00Z","v":43537,"vw":56.594844},{"c":57.005,"h":57.005,"l":56.23,"n":93,"o":56.23,"t":"2026-10-21T13:35:00Z","v":4751,"vw":56.793333},{"c":58.265,"h":58.34,"l":57.005,"n":606,"o":57.005,"t":"2026-10-21T13:40:00Z","v":67162,"vw":57.961794},{"c":58.025,"h":58.375,"l":57.68,"n":272,"o":58.19,"t":"2026-10-21T13:45:00Z","v":19333,"vw":58.067724},{"c":57.83,"h":58.07,"l":57.74,"n":152,"o":58.03,"t":"2026-10-21T13:50:00Z","v":7976,"vw":57.888937},{"c":57.955,"h":57.97,"l":57.53,"n":238,"o":57.94,"t":"2026-10-21T13:55:00Z","v":10771,"vw":57.840853},{"c":57.215,"h":58.15,"l":57.215,"n":564,"o":58.01,"t":"2026-10-21T14:00:00Z","v":97605,"vw":57.79292},{"c":57.315,"h":57.435,"l":56.9162,"n":325,"o":57.17,"t":"2026-10-21T14:05:00Z","v":18452,"vw":57.118761},{"c":57.775,"h":57.8451,"l":57.295,"n":261,"o":57.295,"t":"2026-10-21T14:10:00Z","v":13633,"vw":57.551627},{"c":57.625,"h":57.95,"l":57.625,"n":277,"o":57.725,"t":"2026-10-21T14:15:00Z","v":18861,"vw":57.810219},{"c":57.77,"h":57.9,"l":57.6,"n":282,"o":57.625,"t":"2026-10-21T14:20:00Z","v":21447,"vw":57.770099},{"c":57.585,"h":57.75,"l":57.575,"n":229,"o":57.695,"t":"2026-10-21T14:25:00Z","v":8269,"vw":57.64198},{"c":57.675,"h":57.9,"l":57.585,"n":198,"o":57.585,"t":"2026-10-21T14:30:00Z","v":8556,"vw":57.754657},{"c":58.02,"h":58.09,"l":57.655,"n":273,"o":57.68,"t":"2026-10-21T14:35:00Z","v":13579,"vw":57.797675},{"c":57.87,"h":58.1905,"l":57.87,"n":632,"o":58.08,"t":"2026-10-21T14:40:00Z","v":66555,"vw":58.011563},{"c":58.24,"h":58.36,"l":57.92,"n":199,"o":57.92,"t":"2026-10-21T14:45:00Z","v":9050,"vw":58.172224},{"c":58.37,"h":58.42,"l":58.2169,"n":250,"o":58.23,"t":"2026-10-21T14:50:00Z","v":10565,"vw":58.324579},{"c":58.59,"h":58.68,"l":58.365,"n":766,"o":58.37,"t":"2026-10-21T14:55:00Z","v":53691,"vw":58.550557},{"c":58.48,"h":58.6,"l":58.41,"n":325,"o":58.6,"t":"2026-10-21T15:00:00Z","v":13358,"vw":58.491615},{"c":58.485,"h":58.66,"l":58.46,"n":257,"o":58.46,"t":"2026-10-21T15:05:00Z","v":13023,"vw":58.536093},{"c":58.79,"h":58.89,"l":58.48,"n":440,"o":58.48,"t":"2026-10-21T15:10:00Z","v":23495,"vw":58.734316},{"c":58.94,"h":59.06,"l":58.82,"n":351,"o":58.82,"t":"2026-10-21T15:15:00Z","v":20593,"vw":58.992923},{"c":58.92,"h":59.09,"l":58.83,"n":255,"o":58.94,"t":"2026-10-21T15:20:00Z","v":11724,"vw":58.995034},{"c":59.305,"h":59.45,"l":58.84,"n":384,"o":58.89,"t":"2026-10-21T15:25:00Z","v":18165,"vw":59.107732},{"c":59.1,"h":59.3,"l":59.05,"n":295,"o":59.29,"t":"2026-10-21T15:30:00Z","v":31108,"vw":59.186898},{"c":58.855,"h":59.13,"l":58.855,"n":206,"o":59.11,"t":"2026-10-21T15:35:00Z","v":9987,"vw":59.062209},{"c":58.88,"h":58.955,"l":58.86,"n":188,"o":58.9,"t":"2026-10-21T15:40:00Z","v":9020,"vw":58.922433},{"c":59.245,"h":59.49,"l":58.96,"n":605,"o":58.96,"t":"2026-10-21T15:45:00Z","v":53773,"vw":59.304019},{"c":59.335,"h":59.335,"l":59.07,"n":208,"o":59.24,"t":"2026-10-21T15:50:00Z","v":7702,"vw":59.207771},{"c":59.3,"h":59.335,"l":59.2,"n":177,"o":59.33,"t":"2026-10-21T15:55:00Z","v":7615,"vw":59.26037},{"c":59.12,"h":59.38,"l":59.12,"n":244,"o":59.295,"t":"2026-10-21T16:00:00Z","v":11907,"vw":59.277177},{"c":59.31,"h":59.38,"l":59.1,"n":274,"o":59.13,"t":"2026-10-21T16:05:00Z","v":13941,"vw":59.242868},{"c":59.3,"h":59.42,"l":59.25,"n":235,"o":59.31,"t":"2026-10-21T16:10:00Z","v":18533,"vw":59.301579},{"c":59.16,"h":59.38,"l":59.13,"n":323,"o":59.3,"t":"2026-10-21T16:15:00Z","v":21247,"vw":59.265214},{"c":58.78,"h":59.14,"l":58.78,"n":329,"o":59.06,"t":"2026-10-21T16:20:00Z","v":24893,"vw":58.906631},{"c":58.61,"h":58.85,"l":58.57,"n":540,"o":58.78,"t":"2026-10-21T16:25:00Z","v":66928,"vw":58.673133},{"c":58.61,"h":58.85,"l":58.61,"n":266,"o":58.67,"t":"2026-10-21T16:30:00Z","v":18655,"vw":58.691353},{"c":58.36,"h":58.565,"l":58.24,"n":357,"o":58.55,"t":"2026-10-21T16:35:00Z","v":28527,"vw":58.367437},{"c":58.4975,"h":58.89,"l":58.22,"n":702,"o":58.36,"t":"2026-10-21T16:40:00Z","v":55661,"vw":58.650853},{"c":58.485,"h":58.565,"l":58.12,"n":501,"o":58.4975,"t":"2026-10-21T16:45:00Z","v":35272,"vw":58.316284},{"c":58.53,"h":58.59,"l":58.275,"n":330,"o":58.57,"t":"2026-10-21T16:50:00Z","v":22423,"vw":58.431687},{"c":58.535,"h":58.76,"l":58.5,"n":393,"o":58.5,"t":"2026-10-21T16:55:00Z","v":24544,"vw":58.640333},{"c":58.4,"h":58.5567,"l":58.26,"n":336,"o":58.495,"t":"2026-10-21T17:00:00Z","v":24624,"vw":58.424037},{"c":58.245,"h":58.41,"l":58.14,"n":438,"o":58.4,"t":"2026-10-21T17:05:00Z","v":29298,"vw":58.31774},{"c":58.335,"h":58.405,"l":58.28,"n":293,"o":58.32,"t":"2026-10-21T17:10:00Z","v":17197,"vw":58.348324},{"c":58.54,"h":58.54,"l":58.335,"n":374,"o":58.335,"t":"2026-10-21T17:15:00Z","v":43024,"vw":58.449376},{"c":58.53,"h":58.625,"l":58.44,"n":386,"o":58.53,"t":"2026-10-21T17:20:00Z","v":40105,"vw":58.525463},{"c":58.475,"h":58.545,"l":58.385,"n":289,"o":58.525,"t":"2026-10-21T17:25:00Z","v":25161,"vw":58.490389},{"c":58.46,"h":58.51,"l":58.42,"n":331,"o":58.47,"t":"2026-10-21T17:30:00Z","v":18811,"vw":58.4706},{"c":58.345,"h":58.475,"l":58.345,"n":327,"o":58.435,"t":"2026-10-21T17:35:00Z","v":22690,"vw":58.412258},{"c":58.495,"h":58.525,"l":58.32,"n":408,"o":58.345,"t":"2026-10-21T17:40:00Z","v":23457,"vw":58.423973},{"c":58.44,"h":58.47,"l":58.41,"n":231,"o":58.43,"t":"2026-10-21T17:45:00Z","v":21957,"vw":58.427376},{"c":58.45,"h":58.47,"l":58.37,"n":358,"o":58.435,"t":"2026-10-21T17:50:00Z","v":19649,"vw":58.407532},{"c":58.29,"h":58.45,"l":58.28,"n":409,"o":58.43,"t":"2026-10-21T17:55:00Z","v":27750,"vw":58.351217},{"c":58.34,"h":58.45,"l":58.33,"n":380,"o":58.33,"t":"2026-10-21T18:00:00Z","v":32554,"vw":58.406673},{"c":58.505,"h":58.555,"l":58.28,"n":327,"o":58.31,"t":"2026-10-21T18:05:00Z","v":25370,"vw":58.405296},{"c":58.755,"h":58.775,"l":58.505,"n":398,"o":58.505,"t":"2026-10-21T18:10:00Z","v":24619,"vw":58.646082},{"c":58.685,"h":58.755,"l":58.645,"n":376,"o":58.755,"t":"2026-10-21T18:15:00Z","v":25884,"vw":58.695652},{"c":58.78,"h":58.83,"l":58.605,"n":386,"o":58.685,"t":"2026-10-21T18:20:00Z","v":30298,"vw":58.725309},{"c":58.86,"h":58.915,"l":58.71,"n":385,"o":58.76,"t":"2026-10-21T18:25:00Z","v":28066,"vw":58.794816},{"c":59.055,"h":59.075,"l":58.85,"n":393,"o":58.85,"t":"2026-10-21T18:30:00Z","v":28384,"vw":58.979308},{"c":58.89,"h":59.12,"l":58.88,"n":387,"o":59.055,"t":"2026-10-21T18:35:00Z","v":29522,"vw":58.986299},{"c":58.945,"h":58.9925,"l":58.88,"n":347,"o":58.91,"t":"2026-10-21T18:40:00Z","v":25979,"vw":58.930593},{"c":58.84,"h":59,"l":58.84,"n":440,"o":58.9599,"t":"2026-10-21T18:45:00Z","v":32238,"vw":58.927379},{"c":58.92,"h":58.97,"l":58.805,"n":335,"o":58.82,"t":"2026-10-21T18:50:00Z","v":27498,"vw":58.896569},{"c":59.07,"h":59.135,"l":58.76,"n":816,"o":58.93,"t":"2026-10-21T18:55:00Z","v":65161,"vw":58.908538},{"c":59.09,"h":59.15,"l":58.94,"n":1020,"o":59.1,"t":"2026-10-21T19:00:00Z","v":101538,"vw":58.989756},{"c":59.06,"h":59.16,"l":58.98,"n":572,"o":59.09,"t":"2026-10-21T19:05:00Z","v":41416,"vw":59.033235},{"c":59.12,"h":59.145,"l":59,"n":661,"o":59.055,"t":"2026-10-21T19:10:00Z","v":40522,"vw":59.080433},{"c":59.125,"h":59.22,"l":59.07,"n":548,"o":59.12,"t":"2026-10-21T19:15:00Z","v":48393,"vw":59.138018},{"c":59.175,"h":59.18,"l":59,"n":1109,"o":59.12,"t":"2026-10-21T19:20:00Z","v":123657,"vw":59.083749},{"c":59.225,"h":59.28,"l":59.15,"n":710,"o":59.16,"t":"2026-10-21T19:25:00Z","v":59747,"vw":59.190973},{"c":59.055,"h":59.24,"l":58.995,"n":771,"o":59.19,"t":"2026-10-21T19:30:00Z","v":68092,"vw":59.130004},{"c":59.195,"h":59.26,"l":59.02,"n":1058,"o":59.055,"t":"2026-10-21T19:35:00Z","v":100084,"vw":59.13659},{"c":59.18,"h":59.23,"l":59.045,"n":1149,"o":59.195,"t":"2026-10-21T19:40:00Z","v":104920,"vw":59.142765},{"c":59.11,"h":59.285,"l":59.07,"n":1328,"o":59.195,"t":"2026-10-21T19:45:00Z","v":114984,"vw":59.205633},{"c":59.135,"h":59.27,"l":58.93,"n":1961,"o":59.1,"t":"2026-10-21T19:50:00Z","v":172363,"vw":59.112739},{"c":59.1,"h":59.32,"l":58.99,"n":4263,"o":59.12,"t":"2026-10-21T19:55:00Z","v":397240,"vw":59.140442},{"c":59.105,"h":59.105,"l":59.105,"n":45,"o":59.105,"t":"2026-10-21T20:00:00Z","v":401261,"vw":59.105},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-21T21:00:00Z","v":157,"vw":59.11},{"c":59.22,"h":59.5,"l":58.98,"n":446,"o":59.11,"t":"2026-10-22T13:30:00Z","v":77928,"vw":59.190308},{"c":60.43,"h":60.53,"l":59.205,"n":475,"o":59.205,"t":"2026-10-22T13:35:00Z","v":122898,"vw":60.188148},{"c":59.805,"h":60.665,"l":59.56,"n":370,"o":60.31,"t":"2026-10-22T13:40:00Z","v":65491,"vw":60.384166},{"c":59,"h":59.805,"l":58.8312,"n":151,"o":59.71,"t":"2026-10-22T13:45:00Z","v":13422,"vw":59.406597},{"c":59.055,"h":59.665,"l":58.995,"n":167,"o":58.995,"t":"2026-10-22T13:50:00Z","v":15423,"vw":59.216533},{"c":59.085,"h":59.14,"l":58.87,"n":119,"o":59.03,"t":"2026-10-22T13:55:00Z","v":13223,"vw":59.02841},{"c":59.13,"h":59.26,"l":58.98,"n":245,"o":59.08,"t":"2026-10-22T14:00:00Z","v":13347,"vw":59.131459},{"c":58.28,"h":59.135,"l":58.17,"n":296,"o":59.135,"t":"2026-10-22T14:05:00Z","v":32081,"vw":58.666803},{"c":57.87,"h":58.3,"l":57.87,"n":311,"o":58.06,"t":"2026-10-22T14:10:00Z","v":24656,"vw":58.088159},{"c":57.67,"h":58.075,"l":57.67,"n":273,"o":57.89,"t":"2026-10-22T14:15:00Z","v":15753,"vw":57.894967},{"c":57.615,"h":57.82,"l":57.5,"n":187,"o":57.66,"t":"2026-10-22T14:20:00Z","v":7673,"vw":57.601591},{"c":56.655,"h":57.635,"l":56.53,"n":703,"o":57.62,"t":"2026-10-22T14:25:00Z","v":67448,"vw":56.793372},{"c":56.665,"h":57.01,"l":56.5,"n":704,"o":56.53,"t":"2026-10-22T14:30:00Z","v":54364,"vw":56.662391},{"c":57.145,"h":57.19,"l":56.26,"n":707,"o":56.6,"t":"2026-10-22T14:35:00Z","v":49101,"vw":56.759593},{"c":57.16,"h":57.345,"l":57.11,"n":271,"o":57.26,"t":"2026-10-22T14:40:00Z","v":9359,"vw":57.22115},{"c":57.53,"h":57.53,"l":57.04,"n":254,"o":57.1,"t":"2026-10-22T14:45:00Z","v":12604,"vw":57.276712},{"c":57.21,"h":57.85,"l":57.21,"n":251,"o":57.53,"t":"2026-10-22T14:50:00Z","v":11603,"vw":57.472003},{"c":57.445,"h":57.47,"l":57.21,"n":355,"o":57.34,"t":"2026-10-22T14:55:00Z","v":26413,"vw":57.36863},{"c":57.45,"h":57.59,"l":57.28,"n":405,"o":57.36,"t":"2026-10-22T15:00:00Z","v":30658,"vw":57.460919},{"c":56.96,"h":57.55,"l":56.77,"n":676,"o":57.45,"t":"2026-10-22T15:05:00Z","v":42173,"vw":57.067537},{"c":56.895,"h":57.06,"l":56.795,"n":232,"o":56.945,"t":"2026-10-22T15:10:00Z","v":9712,"vw":56.90279},{"c":57.13,"h":57.14,"l":56.89,"n":266,"o":56.89,"t":"2026-10-22T15:15:00Z","v":12600,"vw":57.022253},{"c":57.215,"h":57.31,"l":57.155,"n":296,"o":57.18,"t":"2026-10-22T15:20:00Z","v":15531,"vw":57.217804},{"c":57.08,"h":57.195,"l":57.005,"n":313,"o":57.16,"t":"2026-10-22T15:25:00Z","v":18437,"vw":57.121856},{"c":56.76,"h":57.09,"l":56.73,"n":323,"o":57.09,"t":"2026-10-22T15:30:00Z","v":14209,"vw":56.921865},{"c":56.7,"h":56.805,"l":56.66,"n":320,"o":56.735,"t":"2026-10-22T15:35:00Z","v":15338,"vw":56.736748},{"c":56.57,"h":56.73,"l":56.545,"n":228,"o":56.73,"t":"2026-10-22T15:40:00Z","v":9661,"vw":56.595963},{"c":56.355,"h":56.59,"l":56.34,"n":200,"o":56.565,"t":"2026-10-22T15:45:00Z","v":10244,"vw":56.481694},{"c":56.5,"h":56.515,"l":56.355,"n":231,"o":56.355,"t":"2026-10-22T15:50:00Z","v":9846,"vw":56.45695},{"c":56.48,"h":56.61,"l":56.42,"n":278,"o":56.56,"t":"2026-10-22T15:55:00Z","v":11061,"vw":56.493711},{"c":56.47,"h":56.62,"l":56.47,"n":219,"o":56.48,"t":"2026-10-22T16:00:00Z","v":8909,"vw":56.53224},{"c":56.67,"h":56.715,"l":56.455,"n":252,"o":56.46,"t":"2026-10-22T16:05:00Z","v":9272,"vw":56.557554},{"c":56.52,"h":56.655,"l":56.4875,"n":176,"o":56.655,"t":"2026-10-22T16:10:00Z","v":5796,"vw":56.571865},{"c":56.6,"h":56.615,"l":56.53,"n":193,"o":56.55,"t":"2026-10-22T16:15:00Z","v":6826,"vw":56.565438},{"c":56.715,"h":56.855,"l":56.57,"n":373,"o":56.57,"t":"2026-10-22T16:20:00Z","v":30676,"vw":56.669871},{"c":56.655,"h":56.715,"l":56.54,"n":189,"o":56.715,"t":"2026-10-22T16:25:00Z","v":8209,"vw":56.626299},{"c":56.41,"h":56.65,"l":56.41,"n":277,"o":56.645,"t":"2026-10-22T16:30:00Z","v":10518,"vw":56.56155},{"c":55.75,"h":56.46,"l":55.74,"n":488,"o":56.38,"t":"2026-10-22T16:35:00Z","v":62736,"vw":56.256745},{"c":55.86,"h":55.86,"l":55.52,"n":329,"o":55.71,"t":"2026-10-22T16:40:00Z","v":16830,"vw":55.620118},{"c":55.675,"h":55.8,"l":55.6,"n":243,"o":55.8,"t":"2026-10-22T16:45:00Z","v":12001,"vw":55.665836},{"c":56.11,"h":56.12,"l":55.55,"n":262,"o":55.62,"t":"2026-10-22T16:50:00Z","v":11406,"vw":55.798081},{"c":56.28,"h":56.325,"l":56.09,"n":279,"o":56.1,"t":"2026-10-22T16:55:00Z","v":12046,"vw":56.201705},{"c":55.88,"h":56.18,"l":55.845,"n":233,"o":56.18,"t":"2026-10-22T17:00:00Z","v":8599,"vw":56.0027},{"c":55.72,"h":55.87,"l":55.64,"n":347,"o":55.87,"t":"2026-10-22T17:05:00Z","v":12933,"vw":55.730456},{"c":55.75,"h":55.95,"l":55.75,"n":260,"o":55.78,"t":"2026-10-22T17:10:00Z","v":10647,"vw":55.855744},{"c":55.92,"h":55.92,"l":55.65,"n":242,"o":55.75,"t":"2026-10-22T17:15:00Z","v":11553,"vw":55.713739},{"c":55.76,"h":56.01,"l":55.705,"n":289,"o":55.895,"t":"2026-10-22T17:20:00Z","v":22203,"vw":55.871608},{"c":55.875,"h":55.89,"l":55.66,"n":178,"o":55.73,"t":"2026-10-22T17:25:00Z","v":6401,"vw":55.770115},{"c":56.3,"h":56.35,"l":55.83,"n":539,"o":55.87,"t":"2026-10-22T17:30:00Z","v":29261,"vw":56.17636},{"c":56.33,"h":56.41,"l":56.3,"n":179,"o":56.38,"t":"2026-10-22T17:35:00Z","v":6041,"vw":56.350977},{"c":56.435,"h":56.465,"l":56.245,"n":277,"o":56.295,"t":"2026-10-22T17:40:00Z","v":10212,"vw":56.344059},{"c":56.475,"h":56.51,"l":56.44,"n":266,"o":56.46,"t":"2026-10-22T17:45:00Z","v":8173,"vw":56.468451},{"c":56.54,"h":56.54,"l":56.39,"n":185,"o":56.43,"t":"2026-10-22T17:50:00Z","v":6867,"vw":56.475426},{"c":56.225,"h":56.62,"l":56.225,"n":283,"o":56.55,"t":"2026-10-22T17:55:00Z","v":14991,"vw":56.421445},{"c":56.175,"h":56.3,"l":56.15,"n":280,"o":56.225,"t":"2026-10-22T18:00:00Z","v":26792,"vw":56.271254},{"c":56.36,"h":56.415,"l":56.24,"n":180,"o":56.24,"t":"2026-10-22T18:05:00Z","v":7358,"vw":56.358572},{"c":56.29,"h":56.5,"l":56.29,"n":234,"o":56.43,"t":"2026-10-22T18:10:00Z","v":9564,"vw":56.436174},{"c":56.51,"h":56.51,"l":56.34,"n":198,"o":56.34,"t":"2026-10-22T18:15:00Z","v":7903,"vw":56.433523},{"c":56.49,"h":56.655,"l":56.39,"n":287,"o":56.52,"t":"2026-10-22T18:20:00Z","v":12464,"vw":56.506094},{"c":56.49,"h":56.49,"l":56.41,"n":226,"o":56.49,"t":"2026-10-22T18:25:00Z","v":7407,"vw":56.45463},{"c":56.48,"h":56.61,"l":56.43,"n":290,"o":56.47,"t":"2026-10-22T18:30:00Z","v":13366,"vw":56.489492},{"c":56.35,"h":56.5,"l":56.325,"n":305,"o":56.5,"t":"2026-10-22T18:35:00Z","v":15372,"vw":56.40773},{"c":56.355,"h":56.405,"l":56.28,"n":230,"o":56.29,"t":"2026-10-22T18:40:00Z","v":9188,"vw":56.336018},{"c":56.39,"h":56.54,"l":56.34,"n":313,"o":56.41,"t":"2026-10-22T18:45:00Z","v":10674,"vw":56.418369},{"c":56.37,"h":56.51,"l":56.27,"n":359,"o":56.405,"t":"2026-10-22T18:50:00Z","v":15956,"vw":56.372417},{"c":56.52,"h":56.56,"l":56.39,"n":279,"o":56.41,"t":"2026-10-22T18:55:00Z","v":10542,"vw":56.492747},{"c":56.245,"h":56.555,"l":56.23,"n":433,"o":56.525,"t":"2026-10-22T19:00:00Z","v":22075,"vw":56.415362},{"c":56.515,"h":56.645,"l":56.23,"n":456,"o":56.25,"t":"2026-10-22T19:05:00Z","v":22893,"vw":56.440001},{"c":56.63,"h":56.66,"l":56.525,"n":357,"o":56.525,"t":"2026-10-22T19:10:00Z","v":17561,"vw":56.613107},{"c":56.78,"h":56.82,"l":56.54,"n":636,"o":56.61,"t":"2026-10-22T19:15:00Z","v":35506,"vw":56.677054},{"c":56.785,"h":56.81,"l":56.67,"n":382,"o":56.775,"t":"2026-10-22T19:20:00Z","v":14713,"vw":56.753396},{"c":56.805,"h":56.83,"l":56.69,"n":427,"o":56.74,"t":"2026-10-22T19:25:00Z","v":14662,"vw":56.763139},{"c":56.645,"h":56.87,"l":56.56,"n":764,"o":56.805,"t":"2026-10-22T19:30:00Z","v":71436,"vw":56.767022},{"c":56.69,"h":56.72,"l":56.615,"n":547,"o":56.645,"t":"2026-10-22T19:35:00Z","v":23805,"vw":56.66689},{"c":56.71,"h":56.81,"l":56.64,"n":575,"o":56.69,"t":"2026-10-22T19:40:00Z","v":28809,"vw":56.720439},{"c":56.89,"h":56.89,"l":56.67,"n":771,"o":56.71,"t":"2026-10-22T19:45:00Z","v":38098,"vw":56.760408},{"c":56.975,"h":57.09,"l":56.89,"n":1376,"o":56.89,"t":"2026-10-22T19:50:00Z","v":90646,"vw":57.010152},{"c":57.31,"h":57.37,"l":57.005,"n":2926,"o":57.02,"t":"2026-10-22T19:55:00Z","v":193816,"vw":57.298535},{"c":57.31,"h":57.31,"l":57.31,"n":38,"o":57.31,"t":"2026-10-22T20:00:00Z","v":448747,"vw":57.31},{"c":57.31,"h":57.31,"l":57.31,"n":1,"o":57.31,"t":"2026-10-22T20:30:00Z","v":24558,"vw":57.31}],"history":[{"c":61.77,"h":62.4,"l":61.16,"n":15300,"o":62.08,"t":"2024-10-21T04:00:00Z","v":909261,"vw":61.683539},{"c":60.5,"h":60.92,"l":59.03,"n":16207,"o":60.6,"t":"2024-10-22T04:00:00Z","v":886318,"vw":60.483314},{"c":59.68,"h":60.72,"l":59.19,"n":17042,"o":60.72,"t":"2024-10-23T04:00:00Z","v":1004896,"vw":59.840452},{"c":58.39,"h":60,"l":58.35,"n":14990,"o":60,"t":"2024-10-24T04:00:00Z","v":850801,"vw":58.658798},{"c":57.9,"h":59,"l":57.78,"n":21941,"o":59,"t":"2024-10-25T04:00:00Z","v":1324321,"vw":58.117953},{"c":58.46,"h":59.41,"l":58.14,"n":17032,"o":58.49,"t":"2024-10-28T04:00:00Z","v":1117559,"vw":58.701337},{"c":58.05,"h":58.68,"l":57.92,"n":18610,"o":58,"t":"2024-10-29T04:00:00Z","v":1060472,"vw":58.18465},{"c":58.51,"h":59,"l":57.825,"n":23614,"o":57.97,"t":"2024-10-30T04:00:00Z","v":1334586,"vw":58.564445},{"c":56.61,"h":57.93,"l":56.56,"n":16558,"o":57.75,"t":"2024-10-31T04:00:00Z","v":979101,"vw":56.95702},{"c":59.29,"h":59.78,"l":57.95,"n":25732,"o":58.24,"t":"2024-11-01T04:00:00Z","v":2081036,"vw":58.979278},{"c":59.35,"h":59.95,"l":58.39,"n":25142,"o":59.31,"t":"2024-11-04T05:00:00Z","v":1846312,"vw":59.264563},{"c":61.34,"h":61.87,"l":54.5501,"n":41213,"o":54.72,"t":"2024-11-05T05:00:00Z","v":3063751,"vw":60.379649},{"c":58.98,"h":62.87,"l":58.73,"n":29238,"o":61.8,"t":"2024-11-06T05:00:00Z","v":2015273,"vw":59.578157},{"c":60.49,"h":61.17,"l":59.255,"n":22712,"o":59.8,"t":"2024-11-07T05:00:00Z","v":1346625,"vw":60.559101},{"c":57.73,"h":60.31,"l":57.68,"n":19183,"o":60.14,"t":"2024-11-08T05:00:00Z","v":1077386,"vw":58.368789},{"c":56.65,"h":58.05,"l":56.14,"n":19074,"o":57.99,"t":"2024-11-11T05:00:00Z","v":1087534,"vw":56.71635},{"c":56.02,"h":57.1,"l":55.79,"n":17527,"o":56.45,"t":"2024-11-12T05:00:00Z","v":987187,"vw":56.15313},{"c":55.92,"h":56.41,"l":55.3889,"n":14540,"o":56.06,"t":"2024-11-13T05:00:00Z","v":840579,"vw":55.869985},{"c":54.49,"h":56.65,"l":54.33,"n":26057,"o":55.63,"t":"2024-11-14T05:00:00Z","v":1977170,"vw":55.124402},{"c":51.3,"h":54.53,"l":50.88,"n":27533,"o":54.46,"t":"2024-11-15T05:00:00Z","v":1978983,"vw":51.806202},{"c":49.41,"h":51.49,"l":48.85,"n":32593,"o":51.19,"t":"2024-11-18T05:00:00Z","v":2131130,"vw":49.588295},{"c":48.25,"h":49.11,"l":48.07,"n":24972,"o":48.98,"t":"2024-11-19T05:00:00Z","v":1426305,"vw":48.420838},{"c":53.37,"h":53.71,"l":50.13,"n":38548,"o":50.62,"t":"2024-11-20T05:00:00Z","v":2899989,"vw":52.958646},{"c":56.22,"h":56.37,"l":52.59,"n":39249,"o":53.15,"t":"2024-11-21T05:00:00Z","v":2660201,"vw":55.525039},{"c":57.07,"h":57.56,"l":56.17,"n":30688,"o":56.24,"t":"2024-11-22T05:00:00Z","v":2079878,"vw":56.860056},{"c":58.9,"h":59.51,"l":57.16,"n":30402,"o":57.16,"t":"2024-11-25T05:00:00Z","v":2332694,"vw":58.88279},{"c":57.5,"h":58.34,"l":56.35,"n":25062,"o":58.3,"t":"2024-11-26T05:00:00Z","v":1942950,"vw":57.237257},{"c":58.38,"h":59,"l":57.56,"n":21186,"o":57.56,"t":"2024-11-27T05:00:00Z","v":1436451,"vw":58.422975},{"c":57.95,"h":58.6,"l":57.73,"n":10367,"o":58.1,"t":"2024-11-29T05:00:00Z","v":805902,"vw":58.037435},{"c":58.37,"h":58.55,"l":57.255,"n":15514,"o":57.41,"t":"2024-12-02T05:00:00Z","v":833793,"vw":58.014064},{"c":57.55,"h":58.69,"l":56.925,"n":17469,"o":58.38,"t":"2024-12-03T05:00:00Z","v":1133706,"vw":57.505641},{"c":59.5,"h":60.295,"l":56.5,"n":21800,"o":57.2,"t":"2024-12-04T05:00:00Z","v":1328185,"vw":59.194789},{"c":58.48,"h":61.5,"l":58.4,"n":18398,"o":59.95,"t":"2024-12-05T05:00:00Z","v":1286459,"vw":59.360296},{"c":58.96,"h":59.93,"l":58.18,"n":17377,"o":59.17,"t":"2024-12-06T05:00:00Z","v":1094044,"vw":58.845731},{"c":61.45,"h":61.91,"l":58.81,"n":17788,"o":58.81,"t":"2024-12-09T05:00:00Z","v":1078476,"vw":61.350863},{"c":59.98,"h":61.5,"l":59.87,"n":19276,"o":61.05,"t":"2024-12-10T05:00:00Z","v":1078661,"vw":60.513999},{"c":59.65,"h":60.5599,"l":58.965,"n":14452,"o":59.98,"t":"2024-12-11T05:00:00Z","v":823505,"vw":59.784116},{"c":58.52,"h":59.99,"l":58.41,"n":15254,"o":59.54,"t":"2024-12-12T05:00:00Z","v":953163,"vw":58.7058},{"c":57.73,"h":59.45,"l":56.26,"n":23796,"o":58.57,"t":"2024-12-13T05:00:00Z","v":1529330,"vw":57.3643},{"c":57.18,"h":57.96,"l":56.6665,"n":20335,"o":56.68,"t":"2024-12-16T05:00:00Z","v":1100535,"vw":57.277155},{"c":57.81,"h":58.315,"l":56.6,"n":18604,"o":56.98,"t":"2024-12-17T05:00:00Z","v":1643781,"vw":57.781774},{"c":55.38,"h":57.97,"l":55.17,"n":17797,"o":57.44,"t":"2024-12-18T05:00:00Z","v":1651867,"vw":55.902835},{"c":55.29,"h":56.71,"l":54.62,"n":23679,"o":56.22,"t":"2024-12-19T05:00:00Z","v":2548504,"vw":55.107132},{"c":57,"h":58.09,"l":55.27,"n":23697,"o":55.33,"t":"2024-12-20T05:00:00Z","v":3337883,"vw":57.100946},{"c":57.39,"h":57.62,"l":56.35,"n":19315,"o":56.81,"t":"2024-12-23T05:00:00Z","v":1653908,"vw":57.20429},{"c":58.25,"h":58.91,"l":57.5146,"n":7423,"o":57.87,"t":"2024-12-24T05:00:00Z","v":462999,"vw":58.07573},{"c":58.31,"h":58.44,"l":57.7,"n":12814,"o":57.72,"t":"2024-12-26T05:00:00Z","v":816189,"vw":58.176286},{"c":58.41,"h":58.73,"l":57.57,"n":13632,"o":57.79,"t":"2024-12-27T05:00:00Z","v":790809,"vw":58.203671},{"c":58.5,"h":58.84,"l":56.98,"n":12974,"o":57.9,"t":"2024-12-30T05:00:00Z","v":798784,"vw":58.267492},{"c":58.62,"h":59.47,"l":58.18,"n":12761,"o":58.86,"t":"2024-12-31T05:00:00Z","v":850018,"vw":58.643874},{"c":58.81,"h":60.105,"l":58.625,"n":18526,"o":59.07,"t":"2025-01-02T05:00:00Z","v":1115914,"vw":59.235584},{"c":59.73,"h":60.09,"l":57.51,"n":17650,"o":58.78,"t":"2025-01-03T05:00:00Z","v":932667,"vw":59.40902},{"c":60.65,"h":61.76,"l":59.885,"n":18271,"o":60.24,"t":"2025-01-06T05:00:00Z","v":1059945,"vw":60.83526},{"c":61.25,"h":62.46,"l":60.59,"n":16050,"o":60.97,"t":"2025-01-07T05:00:00Z","v":867430,"vw":61.199648},{"c":60.95,"h":61.55,"l":59.53,"n":19072,"o":61.03,"t":"2025-01-08T05:00:00Z","v":1267822,"vw":60.808056},{"c":60.78,"h":61.01,"l":58.775,"n":22346,"o":60.02,"t":"2025-01-10T05:00:00Z","v":1376775,"vw":60.319968},{"c":62.95,"h":64.64,"l":60.02,"n":35101,"o":60.59,"t":"2025-01-13T05:00:00Z","v":2795986,"vw":62.741301},{"c":61.26,"h":63.95,"l":60.56,"n":20234,"o":63.84,"t":"2025-01-14T05:00:00Z","v":1303830,"vw":61.773374},{"c":57.53,"h":63.13,"l":57.11,"n":38469,"o":62.71,"t":"2025-01-15T05:00:00Z","v":2942819,"vw":58.61087},{"c":59.01,"h":59.695,"l":54.6,"n":28586,"o":57.09,"t":"2025-01-16T05:00:00Z","v":2036474,"vw":57.936916},{"c":56.88,"h":59.97,"l":56.83,"n":22394,"o":59.58,"t":"2025-01-17T05:00:00Z","v":1330616,"vw":57.249508},{"c":60.07,"h":60.28,"l":56.97,"n":24620,"o":57.06,"t":"2025-01-21T05:00:00Z","v":1299984,"vw":59.505251},{"c":60.12,"h":61.005,"l":59.645,"n":16815,"o":59.88,"t":"2025-01-22T05:00:00Z","v":1074333,"vw":60.345688},{"c":58.19,"h":60.09,"l":56.62,"n":24982,"o":59.57,"t":"2025-01-23T05:00:00Z","v":1850054,"vw":58.328079},{"c":57.29,"h":58.63,"l":57.22,"n":15875,"o":57.82,"t":"2025-01-24T05:00:00Z","v":1482341,"vw":57.791019},{"c":55.99,"h":57.7,"l":55.72,"n":24088,"o":57.37,"t":"2025-01-27T05:00:00Z","v":1638388,"vw":56.105745},{"c":56.11,"h":56.68,"l":54.76,"n":19914,"o":56.4,"t":"2025-01-28T05:00:00Z","v":1202351,"vw":55.900504},{"c":54.17,"h":55.89,"l":53.6,"n":22826,"o":55.54,"t":"2025-01-29T05:00:00Z","v":1674724,"vw":54.266791},{"c":57,"h":57.34,"l":54.53,"n":20751,"o":54.92,"t":"2025-01-30T05:00:00Z","v":1378393,"vw":56.539592},{"c":58.15,"h":59.4,"l":56.35,"n":21539,"o":57.1,"t":"2025-01-31T05:00:00Z","v":1323636,"vw":58.457503},{"c":56.71,"h":57.25,"l":56.125,"n":14307,"o":56.56,"t":"2025-02-03T05:00:00Z","v":822486,"vw":56.721475},{"c":56.39,"h":57.19,"l":55.67,"n":15479,"o":56.21,"t":"2025-02-04T05:00:00Z","v":820802,"vw":56.28311},{"c":57.43,"h":57.92,"l":56.42,"n":15141,"o":57.19,"t":"2025-02-05T05:00:00Z","v":792901,"vw":57.321275},{"c":56.02,"h":57.64,"l":55.97,"n":15220,"o":57.51,"t":"2025-02-06T05:00:00Z","v":1097826,"vw":56.543945},{"c":55.59,"h":56.48,"l":54.15,"n":22619,"o":56.02,"t":"2025-02-07T05:00:00Z","v":1403310,"vw":55.214624},{"c":51.13,"h":54.54,"l":50.99,"n":44032,"o":54,"t":"2025-02-10T05:00:00Z","v":4073051,"vw":51.703394},{"c":50.65,"h":52.13,"l":50.53,"n":23332,"o":50.76,"t":"2025-02-11T05:00:00Z","v":2139296,"vw":51.135522},{"c":51.65,"h":51.72,"l":49.72,"n":30566,"o":50.11,"t":"2025-02-12T05:00:00Z","v":2553811,"vw":50.905527},{"c":51.15,"h":53.11,"l":48.61,"n":36495,"o":53.11,"t":"2025-02-13T05:00:00Z","v":3112012,"vw":50.860223},{"c":50.04,"h":51.95,"l":49.84,"n":22821,"o":51.5,"t":"2025-02-14T05:00:00Z","v":2046432,"vw":50.263423},{"c":50.75,"h":51.635,"l":49.89,"n":31807,"o":51.12,"t":"2025-02-18T05:00:00Z","v":1557886,"vw":50.583697},{"c":51.54,"h":51.62,"l":49.29,"n":22999,"o":50.21,"t":"2025-02-19T05:00:00Z","v":1536823,"vw":51.026495},{"c":52.92,"h":54.48,"l":52.41,"n":41555,"o":52.48,"t":"2025-02-20T05:00:00Z","v":2145360,"vw":53.200682},{"c":50.82,"h":52.92,"l":50.44,"n":28456,"o":52.64,"t":"2025-02-21T05:00:00Z","v":2051388,"vw":51.097546},{"c":51.89,"h":52.4799,"l":49.41,"n":22285,"o":50.45,"t":"2025-02-24T05:00:00Z","v":1567399,"vw":51.862164},{"c":50.99,"h":52.63,"l":49.91,"n":18832,"o":52.08,"t":"2025-02-25T05:00:00Z","v":1317419,"vw":50.794637},{"c":50.5,"h":52.2,"l":50.28,"n":20737,"o":51.09,"t":"2025-02-26T05:00:00Z","v":1396562,"vw":50.980542},{"c":47.76,"h":50.51,"l":47.44,"n":30975,"o":50.51,"t":"2025-02-27T05:00:00Z","v":2265894,"vw":48.28453},{"c":47.22,"h":47.76,"l":46.41,"n":24831,"o":47.42,"t":"2025-02-28T05:00:00Z","v":1924369,"vw":47.040348},{"c":46.735,"h":47.83,"l":46.16,"n":31041,"o":47.29,"t":"2025-03-03T05:00:00Z","v":2287972,"vw":46.793429},{"c":46.42,"h":47.105,"l":45.29,"n":27955,"o":46.28,"t":"2025-03-04T05:00:00Z","v":1845214,"vw":46.224721},{"c":46.87,"h":47.72,"l":45.97,"n":25368,"o":47.425,"t":"2025-03-05T05:00:00Z","v":2432146,"vw":46.822182},{"c":48.2,"h":49.41,"l":46.34,"n":23687,"o":46.5,"t":"2025-03-06T05:00:00Z","v":2061947,"vw":48.21558},{"c":48.41,"h":49.09,"l":46.88,"n":30177,"o":47.87,"t":"2025-03-07T05:00:00Z","v":2818329,"vw":47.992276},{"c":47.4,"h":48.71,"l":46.63,"n":28315,"o":47.96,"t":"2025-03-10T04:00:00Z","v":2504217,"vw":47.46146},{"c":45.56,"h":48,"l":44.89,"n":31370,"o":47.61,"t":"2025-03-11T04:00:00Z","v":2530365,"vw":46.059363},{"c":44.96,"h":46.375,"l":44.82,"n":25024,"o":45.82,"t":"2025-03-12T04:00:00Z","v":2442816,"vw":45.258365},{"c":44.97,"h":46.04,"l":44.11,"n":23286,"o":44.71,"t":"2025-03-13T04:00:00Z","v":1988689,"vw":45.120609},{"c":45.97,"h":46.07,"l":44.88,"n":26248,"o":45.36,"t":"2025-03-14T04:00:00Z","v":2563280,"vw":45.597012},{"c":46.94,"h":47.41,"l":45.835,"n":18716,"o":45.91,"t":"2025-03-17T04:00:00Z","v":1329770,"vw":46.843087},{"c":47.14,"h":47.37,"l":46.3,"n":19708,"o":46.92,"t":"2025-03-18T04:00:00Z","v":1551385,"vw":47.000604},{"c":46.68,"h":47.39,"l":46.57,"n":23344,"o":46.73,"t":"2025-03-19T04:00:00Z","v":1772264,"vw":46.902977},{"c":44.47,"h":46.48,"l":44.365,"n":29336,"o":46.48,"t":"2025-03-20T04:00:00Z","v":2253244,"vw":44.878622},{"c":44.45,"h":44.6179,"l":43.51,"n":23796,"o":44.14,"t":"2025-03-21T04:00:00Z","v":2205387,"vw":44.315801},{"c":44.5,"h":45.4799,"l":44.205,"n":21387,"o":44.84,"t":"2025-03-24T04:00:00Z","v":2055402,"vw":44.573981},{"c":43.24,"h":44.87,"l":42.7,"n":24272,"o":44.87,"t":"2025-03-25T04:00:00Z","v":1964001,"vw":43.338837},{"c":43.51,"h":44.27,"l":43.03,"n":24702,"o":43.11,"t":"2025-03-26T04:00:00Z","v":1863997,"vw":43.523018},{"c":43.45,"h":44,"l":43.0012,"n":18137,"o":43.39,"t":"2025-03-27T04:00:00Z","v":1271666,"vw":43.522842},{"c":42.08,"h":43.51,"l":41.8,"n":18268,"o":43.31,"t":"2025-03-28T04:00:00Z","v":1207867,"vw":42.252432},{"c":41.74,"h":42.12,"l":40.6,"n":21139,"o":41.515,"t":"2025-03-31T04:00:00Z","v":1665408,"vw":41.517318},{"c":40.38,"h":41.8,"l":40.34,"n":22429,"o":41.79,"t":"2025-04-01T04:00:00Z","v":1649910,"vw":40.688261},{"c":41.15,"h":41.955,"l":39.88,"n":24325,"o":40.01,"t":"2025-04-02T04:00:00Z","v":2206255,"vw":41.216969},{"c":37.66,"h":39.89,"l":37.28,"n":37690,"o":39,"t":"2025-04-03T04:00:00Z","v":3496477,"vw":37.8681},{"c":36.46,"h":37.31,"l":34.1,"n":48776,"o":36.5,"t":"2025-04-04T04:00:00Z","v":4100443,"vw":35.726855},{"c":38.7,"h":39.66,"l":35.0023,"n":53209,"o":35.55,"t":"2025-04-07T04:00:00Z","v":4665673,"vw":38.162137},{"c":36.36,"h":40.21,"l":35.71,"n":45564,"o":39.89,"t":"2025-04-08T04:00:00Z","v":3574663,"vw":37.404454},{"c":41.19,"h":41.34,"l":35.53,"n":55237,"o":35.72,"t":"2025-04-09T04:00:00Z","v":5028924,"vw":39.52765},{"c":38.07,"h":40.02,"l":36.25,"n":48526,"o":40.02,"t":"2025-04-10T04:00:00Z","v":3643354,"vw":37.517754},{"c":38.76,"h":39,"l":37.34,"n":41643,"o":38.94,"t":"2025-04-11T04:00:00Z","v":3139891,"vw":38.286333},{"c":39.97,"h":40.34,"l":38.97,"n":29853,"o":39.61,"t":"2025-04-14T04:00:00Z","v":3360708,"vw":39.886214},{"c":38.43,"h":40.37,"l":37.91,"n":22769,"o":39.55,"t":"2025-04-15T04:00:00Z","v":1975002,"vw":38.687466},{"c":37.74,"h":39.145,"l":37.27,"n":21999,"o":38.74,"t":"2025-04-16T04:00:00Z","v":1868802,"vw":38.055451},{"c":36.28,"h":37.6053,"l":36.16,"n":43947,"o":37.11,"t":"2025-04-17T04:00:00Z","v":3551073,"vw":36.383274},{"c":35.98,"h":36.09,"l":35.08,"n":27507,"o":35.9,"t":"2025-04-21T04:00:00Z","v":2048414,"vw":35.690173},{"c":36.96,"h":37.42,"l":36.03,"n":23839,"o":36.33,"t":"2025-04-22T04:00:00Z","v":2289680,"vw":36.796602},{"c":37.89,"h":39.85,"l":37.785,"n":30194,"o":38.41,"t":"2025-04-23T04:00:00Z","v":2186521,"vw":38.44165},{"c":38.97,"h":39,"l":37,"n":26466,"o":37.59,"t":"2025-04-24T04:00:00Z","v":1849258,"vw":38.672614},{"c":39.07,"h":39.25,"l":37.92,"n":22701,"o":38.5,"t":"2025-04-25T04:00:00Z","v":1647499,"vw":38.88744},{"c":39.66,"h":39.97,"l":38.85,"n":23206,"o":39.5,"t":"2025-04-28T04:00:00Z","v":1848014,"vw":39.445198},{"c":39.84,"h":40.21,"l":39.23,"n":26394,"o":39.5,"t":"2025-04-29T04:00:00Z","v":1780780,"vw":39.812095},{"c":40.06,"h":40.145,"l":38.925,"n":21211,"o":39.59,"t":"2025-04-30T04:00:00Z","v":1496074,"vw":39.750042},{"c":39.35,"h":40.245,"l":38.605,"n":23249,"o":40.03,"t":"2025-05-01T04:00:00Z","v":1793128,"vw":39.508473},{"c":40.44,"h":40.93,"l":39.56,"n":30686,"o":40.28,"t":"2025-05-02T04:00:00Z","v":3505606,"vw":40.143205},{"c":40.73,"h":41,"l":40.28,"n":22385,"o":40.32,"t":"2025-05-05T04:00:00Z","v":2072903,"vw":40.700166},{"c":39.45,"h":40.56,"l":38.87,"n":31716,"o":40.32,"t":"2025-05-06T04:00:00Z","v":2389687,"vw":39.631316},{"c":40.76,"h":41.32,"l":38.18,"n":38745,"o":39.24,"t":"2025-05-07T04:00:00Z","v":3656843,"vw":39.939379},{"c":40.51,"h":43.09,"l":40.205,"n":54330,"o":40.51,"t":"2025-05-08T04:00:00Z","v":4926588,"vw":41.427609},{"c":37.52,"h":41.25,"l":37.49,"n":43811,"o":41.01,"t":"2025-05-09T04:00:00Z","v":4239550,"vw":38.425713},{"c":40.26,"h":42.54,"l":39.03,"n":47569,"o":39.03,"t":"2025-05-12T04:00:00Z","v":4530862,"vw":40.308179},{"c":38.74,"h":40.39,"l":38.72,"n":41952,"o":40.26,"t":"2025-05-13T04:00:00Z","v":2782219,"vw":39.111158},{"c":36.85,"h":38.83,"l":36.79,"n":33369,"o":38.63,"t":"2025-05-14T04:00:00Z","v":2747885,"vw":37.407052},{"c":36.69,"h":36.885,"l":35.85,"n":45973,"o":36.8,"t":"2025-05-15T04:00:00Z","v":3708348,"vw":36.367076},{"c":37.53,"h":37.55,"l":35.29,"n":36436,"o":36.85,"t":"2025-05-16T04:00:00Z","v":1966354,"vw":37.075404},{"c":37.8,"h":37.87,"l":36.84,"n":25021,"o":37.39,"t":"2025-05-19T04:00:00Z","v":1512875,"vw":37.62399},{"c":38.19,"h":38.51,"l":37.55,"n":22248,"o":37.8,"t":"2025-05-20T04:00:00Z","v":2034649,"vw":38.093777},{"c":36.45,"h":37.785,"l":36.22,"n":31717,"o":37.63,"t":"2025-05-21T04:00:00Z","v":2464285,"vw":36.553839},{"c":36.34,"h":36.58,"l":35.48,"n":27341,"o":35.75,"t":"2025-05-22T04:00:00Z","v":2444629,"vw":36.204055},{"c":35.5,"h":35.755,"l":34.98,"n":32766,"o":35.44,"t":"2025-05-23T04:00:00Z","v":2290890,"vw":35.340358},{"c":37.15,"h":37.27,"l":36.105,"n":26763,"o":36.44,"t":"2025-05-27T04:00:00Z","v":1589020,"vw":36.969648},{"c":36.97,"h":37.315,"l":36.74,"n":17574,"o":37.19,"t":"2025-05-28T04:00:00Z","v":916940,"vw":37.036186},{"c":37.26,"h":37.97,"l":37.09,"n":23211,"o":37.45,"t":"2025-05-29T04:00:00Z","v":1522414,"vw":37.368139},{"c":36.7,"h":37.265,"l":36.01,"n":19215,"o":36.69,"t":"2025-05-30T04:00:00Z","v":1470385,"vw":36.740371},{"c":36.73,"h":36.95,"l":35.82,"n":21472,"o":36.57,"t":"2025-06-02T04:00:00Z","v":1236806,"vw":36.635241},{"c":37.4,"h":37.435,"l":35.73,"n":22440,"o":36.81,"t":"2025-06-03T04:00:00Z","v":1800269,"vw":37.232895},{"c":37.83,"h":38.5,"l":37.345,"n":24490,"o":37.57,"t":"2025-06-04T04:00:00Z","v":2183383,"vw":37.997561},{"c":37.69,"h":38.24,"l":37.42,"n":23412,"o":38.09,"t":"2025-06-05T04:00:00Z","v":1829098,"vw":37.831774},{"c":38.3,"h":38.59,"l":37.94,"n":19419,"o":38.02,"t":"2025-06-06T04:00:00Z","v":1235664,"vw":38.261316},{"c":39.21,"h":39.69,"l":38.23,"n":30245,"o":38.63,"t":"2025-06-09T04:00:00Z","v":2038367,"vw":39.088837},{"c":40.66,"h":41.51,"l":39.61,"n":32072,"o":39.99,"t":"2025-06-10T04:00:00Z","v":2215842,"vw":40.723837},{"c":39.72,"h":41.94,"l":39.72,"n":29510,"o":40.9,"t":"2025-06-11T04:00:00Z","v":2540685,"vw":40.218177},{"c":39.87,"h":40.02,"l":39.04,"n":20078,"o":39.51,"t":"2025-06-12T04:00:00Z","v":1433862,"vw":39.749516},{"c":38.3,"h":39.905,"l":38.19,"n":23546,"o":39.08,"t":"2025-06-13T04:00:00Z","v":1606314,"vw":38.949231},{"c":39.08,"h":39.53,"l":37.38,"n":29371,"o":38.3,"t":"2025-06-16T04:00:00Z","v":1881478,"vw":38.907711},{"c":37.62,"h":39.03,"l":37.58,"n":30542,"o":38.46,"t":"2025-06-17T04:00:00Z","v":2163623,"vw":38.186269},{"c":38.43,"h":38.94,"l":37.15,"n":30215,"o":37.54,"t":"2025-06-18T04:00:00Z","v":1558049,"vw":38.413644},{"c":38.08,"h":39.16,"l":38,"n":22286,"o":38.7,"t":"2025-06-20T04:00:00Z","v":2077908,"vw":38.159793},{"c":38.73,"h":38.78,"l":37.55,"n":29132,"o":37.92,"t":"2025-06-23T04:00:00Z","v":1770464,"vw":38.440988},{"c":39.66,"h":39.83,"l":38.56,"n":30257,"o":39.61,"t":"2025-06-24T04:00:00Z","v":2392751,"vw":39.503826},{"c":40.93,"h":41.94,"l":38.99,"n":58901,"o":39.45,"t":"2025-06-25T04:00:00Z","v":4657375,"vw":40.690254},{"c":42.18,"h":42.88,"l":40.19,"n":58052,"o":40.94,"t":"2025-06-26T04:00:00Z","v":4510500,"vw":42.157548},{"c":41.8,"h":42.38,"l":41.1072,"n":32503,"o":42.25,"t":"2025-06-27T04:00:00Z","v":5247926,"vw":41.731189},{"c":41.2,"h":42.27,"l":40.84,"n":23890,"o":41.8,"t":"2025-06-30T04:00:00Z","v":1540551,"vw":41.262401},{"c":41.9,"h":43.21,"l":40.71,"n":36990,"o":40.94,"t":"2025-07-01T04:00:00Z","v":2260498,"vw":41.958652},{"c":42.46,"h":42.57,"l":41.25,"n":27878,"o":42.18,"t":"2025-07-02T04:00:00Z","v":2021702,"vw":42.244939},{"c":42.45,"h":42.95,"l":42.11,"n":18003,"o":42.83,"t":"2025-07-03T04:00:00Z","v":1207758,"vw":42.418896},{"c":41.27,"h":42.23,"l":41.21,"n":43635,"o":41.9,"t":"2025-07-07T04:00:00Z","v":3660081,"vw":41.526386},{"c":42.36,"h":43.66,"l":41.385,"n":28335,"o":41.47,"t":"2025-07-08T04:00:00Z","v":2050680,"vw":42.510136},{"c":42.12,"h":43.035,"l":41.01,"n":32043,"o":42.43,"t":"2025-07-09T04:00:00Z","v":3542879,"vw":41.844565},{"c":43.58,"h":44.8,"l":42.22,"n":43944,"o":42.56,"t":"2025-07-10T04:00:00Z","v":3580303,"vw":43.916823},{"c":43.79,"h":44.23,"l":42.79,"n":46819,"o":43.245,"t":"2025-07-11T04:00:00Z","v":3517293,"vw":43.737443},{"c":43.21,"h":43.62,"l":42.39,"n":37717,"o":43.37,"t":"2025-07-14T04:00:00Z","v":3061262,"vw":43.151218},{"c":41.96,"h":44,"l":41.54,"n":32938,"o":43.62,"t":"2025-07-15T04:00:00Z","v":2182358,"vw":42.326639},{"c":41.54,"h":42.24,"l":40.985,"n":28748,"o":42.07,"t":"2025-07-16T04:00:00Z","v":1963417,"vw":41.609027},{"c":42.19,"h":42.35,"l":41.04,"n":31372,"o":41.75,"t":"2025-07-17T04:00:00Z","v":2503854,"vw":41.791543},{"c":40.55,"h":42.705,"l":40.11,"n":31448,"o":42.5,"t":"2025-07-18T04:00:00Z","v":2181606,"vw":40.617524},{"c":35.635,"h":37,"l":34.6201,"n":113710,"o":36.46,"t":"2025-07-21T04:00:00Z","v":11521804,"vw":35.721881},{"c":38.8,"h":38.82,"l":35.99,"n":53996,"o":36.02,"t":"2025-07-22T04:00:00Z","v":4732791,"vw":38.16302},{"c":39.91,"h":40.57,"l":39.28,"n":48164,"o":40.05,"t":"2025-07-23T04:00:00Z","v":4022258,"vw":39.928267},{"c":40.45,"h":41.5,"l":39.715,"n":38624,"o":39.85,"t":"2025-07-24T04:00:00Z","v":2528530,"vw":40.577826},{"c":41.94,"h":42.049,"l":40.41,"n":44041,"o":40.57,"t":"2025-07-25T04:00:00Z","v":3519806,"vw":41.430002},{"c":43.93,"h":44.1,"l":41.69,"n":54023,"o":42.355,"t":"2025-07-28T04:00:00Z","v":3918260,"vw":43.505245},{"c":42.05,"h":44.36,"l":42.03,"n":32896,"o":44,"t":"2025-07-29T04:00:00Z","v":2194508,"vw":42.701537},{"c":40.895,"h":42.27,"l":40.26,"n":29996,"o":42.27,"t":"2025-07-30T04:00:00Z","v":1862836,"vw":40.915565},{"c":38.43,"h":41.49,"l":38.31,"n":44473,"o":40.345,"t":"2025-07-31T04:00:00Z","v":2990032,"vw":39.330851},{"c":37.99,"h":38.06,"l":36.37,"n":60195,"o":38,"t":"2025-08-01T04:00:00Z","v":4047101,"vw":37.436947},{"c":34.715,"h":36.32,"l":32.07,"n":96253,"o":34.125,"t":"2025-08-04T04:00:00Z","v":8149762,"vw":34.445667},{"c":32.07,"h":34.8,"l":32.01,"n":71445,"o":34.8,"t":"2025-08-05T04:00:00Z","v":5896094,"vw":32.886022},{"c":30.66,"h":31.99,"l":30.23,"n":75491,"o":31.99,"t":"2025-08-06T04:00:00Z","v":5943234,"vw":30.78819},{"c":31.16,"h":31.34,"l":30.19,"n":47466,"o":31.21,"t":"2025-08-07T04:00:00Z","v":4030629,"vw":30.890096},{"c":30.43,"h":31.19,"l":30.225,"n":42451,"o":31.19,"t":"2025-08-08T04:00:00Z","v":3943937,"vw":30.482395},{"c":30.78,"h":30.905,"l":30,"n":49568,"o":30.41,"t":"2025-08-11T04:00:00Z","v":3906514,"vw":30.567899},{"c":32.36,"h":32.47,"l":30.73,"n":32754,"o":30.81,"t":"2025-08-12T04:00:00Z","v":2460471,"vw":32.138142},{"c":34.54,"h":34.63,"l":32.57,"n":35810,"o":32.64,"t":"2025-08-13T04:00:00Z","v":2482320,"vw":33.986932},{"c":33.64,"h":34.05,"l":33.03,"n":31796,"o":33.27,"t":"2025-08-14T04:00:00Z","v":2039292,"vw":33.720609},{"c":33.52,"h":34.67,"l":33.48,"n":38976,"o":34.67,"t":"2025-08-15T04:00:00Z","v":1993356,"vw":33.754446},{"c":34.24,"h":34.69,"l":33.465,"n":32484,"o":33.7,"t":"2025-08-18T04:00:00Z","v":2537210,"vw":34.231437},{"c":34.84,"h":35.58,"l":34.33,"n":39052,"o":34.33,"t":"2025-08-19T04:00:00Z","v":2826697,"vw":35.021635},{"c":33.73,"h":34.8288,"l":33.7,"n":32226,"o":34.7,"t":"2025-08-20T04:00:00Z","v":2615377,"vw":33.916289},{"c":33.8,"h":34.22,"l":33.06,"n":25264,"o":33.5,"t":"2025-08-21T04:00:00Z","v":1831106,"vw":33.815069},{"c":35.54,"h":35.86,"l":34.01,"n":30910,"o":34.01,"t":"2025-08-22T04:00:00Z","v":1939934,"vw":35.499029},{"c":34.61,"h":35.8174,"l":34.135,"n":23729,"o":35.54,"t":"2025-08-25T04:00:00Z","v":1460824,"vw":34.628751},{"c":34.06,"h":35.055,"l":33.75,"n":27747,"o":35.055,"t":"2025-08-26T04:00:00Z","v":3004498,"vw":34.088105},{"c":33.59,"h":34.38,"l":33.18,"n":29221,"o":34.2,"t":"2025-08-27T04:00:00Z","v":2572897,"vw":33.670633},{"c":33.46,"h":33.81,"l":32.78,"n":23556,"o":33.65,"t":"2025-08-28T04:00:00Z","v":1619833,"vw":33.24972},{"c":33.98,"h":34.215,"l":33.38,"n":21307,"o":33.62,"t":"2025-08-29T04:00:00Z","v":1843900,"vw":33.891891},{"c":33.23,"h":33.84,"l":32.35,"n":26719,"o":33.76,"t":"2025-09-02T04:00:00Z","v":1659389,"vw":32.930977},{"c":29.35,"h":30.58,"l":28.53,"n":148077,"o":29.8,"t":"2025-09-03T04:00:00Z","v":18329692,"vw":29.334693},{"c":29.79,"h":30.09,"l":28.95,"n":84279,"o":29.31,"t":"2025-09-04T04:00:00Z","v":16930049,"vw":29.659268},{"c":30.83,"h":30.9,"l":29.9,"n":58804,"o":29.96,"t":"2025-09-05T04:00:00Z","v":8523304,"vw":30.624466},{"c":30.8,"h":31.045,"l":29.84,"n":44675,"o":30.85,"t":"2025-09-08T04:00:00Z","v":3637049,"vw":30.661342},{"c":31.18,"h":31.405,"l":30.3485,"n":34429,"o":31.01,"t":"2025-09-09T04:00:00Z","v":3079277,"vw":31.017682},{"c":30.49,"h":31.62,"l":30.31,"n":40883,"o":31,"t":"2025-09-10T04:00:00Z","v":3554951,"vw":30.767353},{"c":32.07,"h":32.21,"l":30.52,"n":33931,"o":30.52,"t":"2025-09-11T04:00:00Z","v":3662897,"vw":31.683808},{"c":30.91,"h":32.56,"l":30.88,"n":31365,"o":32.07,"t":"2025-09-12T04:00:00Z","v":2839619,"vw":31.618609},{"c":32.07,"h":32.15,"l":30.91,"n":41865,"o":30.93,"t":"2025-09-15T04:00:00Z","v":5977191,"vw":31.604191},{"c":33.26,"h":33.76,"l":31.7,"n":43340,"o":32.04,"t":"2025-09-16T04:00:00Z","v":3720596,"vw":33.11952},{"c":32.11,"h":34.44,"l":31.99,"n":48897,"o":33.33,"t":"2025-09-17T04:00:00Z","v":4724528,"vw":32.776075},{"c":33.27,"h":34,"l":32.47,"n":42331,"o":32.9,"t":"2025-09-18T04:00:00Z","v":4160905,"vw":33.366348},{"c":33.17,"h":33.67,"l":32.69,"n":35396,"o":33.085,"t":"2025-09-19T04:00:00Z","v":4516545,"vw":33.205464},{"c":32.78,"h":33.335,"l":32.33,"n":41525,"o":33.32,"t":"2025-09-22T04:00:00Z","v":4605001,"vw":32.791215},{"c":33.31,"h":34.15,"l":32.93,"n":36041,"o":33,"t":"2025-09-23T04:00:00Z","v":3458932,"vw":33.438343},{"c":32.01,"h":33.5544,"l":31.73,"n":41115,"o":33.23,"t":"2025-09-24T04:00:00Z","v":3425130,"vw":32.167952},{"c":30.78,"h":31.78,"l":30.75,"n":46353,"o":31.31,"t":"2025-09-25T04:00:00Z","v":4060206,"vw":31.088971},{"c":31.04,"h":31.51,"l":30.745,"n":39646,"o":30.78,"t":"2025-09-26T04:00:00Z","v":3098314,"vw":31.140782},{"c":30.88,"h":31.3,"l":30.09,"n":33620,"o":31.18,"t":"2025-09-29T04:00:00Z","v":3010163,"vw":30.67929},{"c":32.49,"h":32.52,"l":30.69,"n":51761,"o":30.91,"t":"2025-09-30T04:00:00Z","v":5398904,"vw":32.029862},{"c":34.72,"h":34.925,"l":32.52,"n":57071,"o":32.54,"t":"2025-10-01T04:00:00Z","v":4719674,"vw":34.453234},{"c":34.83,"h":36.15,"l":34.46,"n":52791,"o":34.86,"t":"2025-10-02T04:00:00Z","v":3995109,"vw":35.009462},{"c":36.98,"h":37.64,"l":34.99,"n":53482,"o":35.77,"t":"2025-10-03T04:00:00Z","v":4355566,"vw":36.751566},{"c":36.46,"h":36.945,"l":35.66,"n":39825,"o":36.89,"t":"2025-10-06T04:00:00Z","v":3417343,"vw":36.288024},{"c":34.56,"h":36.875,"l":34.37,"n":39203,"o":36.75,"t":"2025-10-07T04:00:00Z","v":2820185,"vw":35.09966},{"c":34.63,"h":35.3701,"l":34.1,"n":36091,"o":34.64,"t":"2025-10-08T04:00:00Z","v":2660621,"vw":34.827074},{"c":35.93,"h":37.2491,"l":34.67,"n":62217,"o":34.84,"t":"2025-10-09T04:00:00Z","v":5610466,"vw":35.876569},{"c":35.28,"h":36.69,"l":34.83,"n":40744,"o":36.2,"t":"2025-10-10T04:00:00Z","v":3703127,"vw":35.443865},{"c":36.23,"h":37.11,"l":35.57,"n":42950,"o":35.83,"t":"2025-10-13T04:00:00Z","v":3254961,"vw":36.390875},{"c":36.52,"h":37.1,"l":35.56,"n":32220,"o":35.68,"t":"2025-10-14T04:00:00Z","v":2259600,"vw":36.501841},{"c":36.2,"h":37.8,"l":36.09,"n":38945,"o":36.66,"t":"2025-10-15T04:00:00Z","v":3878811,"vw":36.487332},{"c":38.2,"h":38.725,"l":36.52,"n":48578,"o":36.82,"t":"2025-10-16T04:00:00Z","v":4243429,"vw":38.071308},{"c":36.98,"h":38.63,"l":36.695,"n":33073,"o":37.97,"t":"2025-10-17T04:00:00Z","v":2473882,"vw":37.104473},{"c":38.11,"h":38.75,"l":37.29,"n":25675,"o":37.52,"t":"2025-10-20T04:00:00Z","v":1625597,"vw":38.20575},{"c":38.78,"h":39.76,"l":38.6,"n":31330,"o":38.62,"t":"2025-10-21T04:00:00Z","v":2262710,"vw":39.102313},{"c":38.95,"h":40.23,"l":38.59,"n":31406,"o":39.09,"t":"2025-10-22T04:00:00Z","v":1990248,"vw":39.06792},{"c":39.71,"h":40.32,"l":38.95,"n":32656,"o":39.28,"t":"2025-10-23T04:00:00Z","v":2678787,"vw":39.816054},{"c":39,"h":41.08,"l":38.94,"n":44222,"o":41.02,"t":"2025-10-24T04:00:00Z","v":3353855,"vw":39.493159},{"c":38.64,"h":39.42,"l":38.36,"n":27755,"o":38.82,"t":"2025-10-27T04:00:00Z","v":1991048,"vw":38.801921},{"c":38.72,"h":39.39,"l":38.09,"n":32370,"o":38.68,"t":"2025-10-28T04:00:00Z","v":2118021,"vw":38.716296},{"c":37.74,"h":38.9688,"l":37.45,"n":37236,"o":38.47,"t":"2025-10-29T04:00:00Z","v":2796210,"vw":38.08608},{"c":36.4,"h":37.72,"l":36.17,"n":46462,"o":37.36,"t":"2025-10-30T04:00:00Z","v":3351920,"vw":36.8645},{"c":38.94,"h":39.215,"l":36.06,"n":58975,"o":36.31,"t":"2025-10-31T04:00:00Z","v":4788366,"vw":38.517973},{"c":38.71,"h":39.87,"l":37,"n":54130,"o":37.745,"t":"2025-11-03T05:00:00Z","v":4255168,"vw":38.297914},{"c":40.38,"h":40.69,"l":38.28,"n":65769,"o":38.625,"t":"2025-11-04T05:00:00Z","v":5128439,"vw":40.123881},{"c":40.2,"h":40.74,"l":39.19,"n":38557,"o":39.45,"t":"2025-11-05T05:00:00Z","v":3326642,"vw":40.227586},{"c":39.31,"h":40.435,"l":38.75,"n":31699,"o":40.07,"t":"2025-11-06T05:00:00Z","v":2612070,"vw":39.18458},{"c":39.93,"h":40.08,"l":38.43,"n":32986,"o":38.71,"t":"2025-11-07T05:00:00Z","v":2321527,"vw":39.655014},{"c":40.78,"h":40.98,"l":39.91,"n":28506,"o":40.11,"t":"2025-11-10T05:00:00Z","v":1929865,"vw":40.634665},{"c":41.73,"h":41.81,"l":40.5001,"n":31356,"o":40.6,"t":"2025-11-11T05:00:00Z","v":2282087,"vw":41.397883},{"c":42.49,"h":42.77,"l":41.01,"n":37754,"o":41.19,"t":"2025-11-12T05:00:00Z","v":2800357,"vw":42.3888},{"c":41.79,"h":43.37,"l":41.705,"n":29647,"o":41.98,"t":"2025-11-13T05:00:00Z","v":2669800,"vw":42.517365},{"c":41.62,"h":42.09,"l":40.64,"n":26204,"o":41.18,"t":"2025-11-14T05:00:00Z","v":1776193,"vw":41.572325},{"c":41.77,"h":42.69,"l":40.905,"n":33122,"o":41.47,"t":"2025-11-17T05:00:00Z","v":2427166,"vw":42.007845},{"c":42.66,"h":43.15,"l":41.5,"n":38031,"o":41.7,"t":"2025-11-18T05:00:00Z","v":2885376,"vw":42.500742},{"c":43.39,"h":43.72,"l":42.66,"n":36640,"o":42.66,"t":"2025-11-19T05:00:00Z","v":2522809,"vw":43.279611},{"c":43.84,"h":45.74,"l":43.61,"n":41058,"o":44.36,"t":"2025-11-20T05:00:00Z","v":2979597,"vw":44.433632},{"c":47.27,"h":47.525,"l":43.84,"n":42368,"o":44.2,"t":"2025-11-21T05:00:00Z","v":2855310,"vw":46.821107},{"c":47.56,"h":47.805,"l":46.2598,"n":33301,"o":47.03,"t":"2025-11-24T05:00:00Z","v":2156982,"vw":47.337088},{"c":49.33,"h":49.72,"l":47.325,"n":38124,"o":47.43,"t":"2025-11-25T05:00:00Z","v":3009353,"vw":49.147006},{"c":49.03,"h":49.46,"l":47.94,"n":37833,"o":49.46,"t":"2025-11-26T05:00:00Z","v":2520355,"vw":48.912505},{"c":48.81,"h":49.19,"l":48.48,"n":14599,"o":49,"t":"2025-11-28T05:00:00Z","v":1048522,"vw":48.790305},{"c":47.86,"h":49.39,"l":47.575,"n":34856,"o":48.62,"t":"2025-12-01T05:00:00Z","v":2641663,"vw":48.043887},{"c":47.29,"h":48.26,"l":47.03,"n":30202,"o":47.82,"t":"2025-12-02T05:00:00Z","v":2296485,"vw":47.70154},{"c":47.86,"h":48.8,"l":47.29,"n":22555,"o":47.29,"t":"2025-12-03T05:00:00Z","v":1589247,"vw":48.108849},{"c":48.38,"h":48.835,"l":45.37,"n":31366,"o":47.39,"t":"2025-12-04T05:00:00Z","v":2615575,"vw":47.959648},{"c":48.03,"h":48.72,"l":47.44,"n":27751,"o":48.36,"t":"2025-12-05T05:00:00Z","v":2216844,"vw":47.993107},{"c":46,"h":47.97,"l":45.31,"n":37205,"o":47.66,"t":"2025-12-08T05:00:00Z","v":2513805,"vw":46.199856},{"c":45.36,"h":46.41,"l":44.9624,"n":30001,"o":44.99,"t":"2025-12-09T05:00:00Z","v":1838113,"vw":45.58611},{"c":46.92,"h":47.875,"l":46.255,"n":38543,"o":46.83,"t":"2025-12-10T05:00:00Z","v":3417401,"vw":47.136605},{"c":46.37,"h":47.33,"l":45.9,"n":26288,"o":46.76,"t":"2025-12-11T05:00:00Z","v":2466124,"vw":46.320598},{"c":45.13,"h":47.8999,"l":45,"n":25928,"o":46.37,"t":"2025-12-12T05:00:00Z","v":1712339,"vw":45.36203},{"c":45.67,"h":46.57,"l":44.71,"n":20891,"o":46.34,"t":"2025-12-15T05:00:00Z","v":1425233,"vw":45.575886},{"c":44.96,"h":46.05,"l":44.1075,"n":21614,"o":46.03,"t":"2025-12-16T05:00:00Z","v":1474549,"vw":44.867666},{"c":44.41,"h":45.92,"l":44.225,"n":20951,"o":44.75,"t":"2025-12-17T05:00:00Z","v":1367821,"vw":44.818686},{"c":44.66,"h":45.66,"l":44.39,"n":22390,"o":44.97,"t":"2025-12-18T05:00:00Z","v":1539215,"vw":44.761526},{"c":46.48,"h":46.83,"l":44.71,"n":30196,"o":45.08,"t":"2025-12-19T05:00:00Z","v":3002025,"vw":46.34819},{"c":48.77,"h":49.15,"l":46.51,"n":40601,"o":46.94,"t":"2025-12-22T05:00:00Z","v":3533121,"vw":48.656186},{"c":48.02,"h":48.45,"l":47.54,"n":20102,"o":48.45,"t":"2025-12-23T05:00:00Z","v":1493790,"vw":48.036016},{"c":48.12,"h":48.41,"l":47.52,"n":11795,"o":48.11,"t":"2025-12-24T05:00:00Z","v":680477,"vw":48.115278},{"c":48.01,"h":48.2,"l":47.63,"n":13392,"o":48.03,"t":"2025-12-26T05:00:00Z","v":748208,"vw":47.93824},{"c":48.44,"h":48.7173,"l":47.8,"n":21628,"o":47.92,"t":"2025-12-29T05:00:00Z","v":1316616,"vw":48.306402},{"c":47.51,"h":48.725,"l":47.28,"n":19495,"o":48.36,"t":"2025-12-30T05:00:00Z","v":1220966,"vw":47.602613},{"c":47.11,"h":48.19,"l":46.99,"n":20459,"o":47.53,"t":"2025-12-31T05:00:00Z","v":1536020,"vw":47.266772},{"c":48.11,"h":48.305,"l":46.85,"n":25735,"o":47.19,"t":"2026-01-02T05:00:00Z","v":1561411,"vw":47.851831},{"c":51.25,"h":51.29,"l":47.81,"n":40798,"o":48.06,"t":"2026-01-05T05:00:00Z","v":3287163,"vw":50.596865},{"c":52.67,"h":53.47,"l":51.575,"n":43264,"o":52.085,"t":"2026-01-06T05:00:00Z","v":3864010,"vw":52.66235},{"c":53.01,"h":53.27,"l":51.95,"n":28040,"o":52.17,"t":"2026-01-07T05:00:00Z","v":1851052,"vw":52.70471},{"c":52.48,"h":53.09,"l":51.7,"n":26612,"o":52.84,"t":"2026-01-08T05:00:00Z","v":2104500,"vw":52.315693},{"c":54.46,"h":54.57,"l":52.2,"n":30328,"o":53.6,"t":"2026-01-09T05:00:00Z","v":2168669,"vw":53.777573},{"c":53.41,"h":56.22,"l":51.81,"n":42730,"o":55,"t":"2026-01-12T05:00:00Z","v":3077204,"vw":53.634254},{"c":50.88,"h":53.99,"l":49.1,"n":54987,"o":52.9,"t":"2026-01-13T05:00:00Z","v":4869364,"vw":50.421174},{"c":49.14,"h":50.685,"l":48.74,"n":42760,"o":50.49,"t":"2026-01-14T05:00:00Z","v":2996787,"vw":49.293754},{"c":49.46,"h":49.59,"l":47.84,"n":47094,"o":49.2,"t":"2026-01-15T05:00:00Z","v":3385312,"vw":49.215984},{"c":48.39,"h":49.85,"l":48.015,"n":30536,"o":49.45,"t":"2026-01-16T05:00:00Z","v":2358701,"vw":48.511338},{"c":49.84,"h":50.655,"l":46.82,"n":50925,"o":47.33,"t":"2026-01-20T05:00:00Z","v":3476335,"vw":49.395457},{"c":51.95,"h":52.1,"l":49.95,"n":29860,"o":50.16,"t":"2026-01-21T05:00:00Z","v":2040302,"vw":51.376834},{"c":52.11,"h":53.5,"l":51.595,"n":30066,"o":52.38,"t":"2026-01-22T05:00:00Z","v":1884558,"vw":52.183428},{"c":50.33,"h":52.08,"l":49.42,"n":30850,"o":51.55,"t":"2026-01-23T05:00:00Z","v":2344834,"vw":50.252577},{"c":48.44,"h":50.485,"l":48.39,"n":38537,"o":49.75,"t":"2026-01-26T05:00:00Z","v":2514308,"vw":48.804649},{"c":47.67,"h":49.49,"l":47.63,"n":23538,"o":48.22,"t":"2026-01-27T05:00:00Z","v":1394697,"vw":48.037214},{"c":46.55,"h":47.78,"l":46,"n":30051,"o":47.66,"t":"2026-01-28T05:00:00Z","v":2181944,"vw":46.853169},{"c":44.23,"h":46.55,"l":43.71,"n":48500,"o":46.53,"t":"2026-01-29T05:00:00Z","v":4038474,"vw":44.271702},{"c":44.29,"h":44.98,"l":43.53,"n":25792,"o":44.06,"t":"2026-01-30T05:00:00Z","v":1858058,"vw":44.138322},{"c":43.75,"h":44.29,"l":43.21,"n":23770,"o":44.29,"t":"2026-02-02T05:00:00Z","v":1689429,"vw":43.695956},{"c":42.66,"h":44.5,"l":42.24,"n":25773,"o":43.65,"t":"2026-02-03T05:00:00Z","v":1769119,"vw":42.762953},{"c":42.56,"h":43.99,"l":42.45,"n":35566,"o":42.9,"t":"2026-02-04T05:00:00Z","v":2326406,"vw":42.847587},{"c":41.04,"h":43.355,"l":40.71,"n":31383,"o":42.42,"t":"2026-02-05T05:00:00Z","v":2066848,"vw":41.458498},{"c":41.93,"h":42.46,"l":40.75,"n":27519,"o":41.04,"t":"2026-02-06T05:00:00Z","v":2060288,"vw":41.866173},{"c":42.1,"h":42.13,"l":40.85,"n":20318,"o":41.55,"t":"2026-02-09T05:00:00Z","v":1354964,"vw":41.797102},{"c":41.58,"h":42.58,"l":41.405,"n":30498,"o":41.93,"t":"2026-02-10T05:00:00Z","v":2156205,"vw":41.679588},{"c":42.43,"h":42.44,"l":41.205,"n":49640,"o":41.25,"t":"2026-02-11T05:00:00Z","v":3784537,"vw":41.946186},{"c":37.51,"h":40.475,"l":35.62,"n":87501,"o":39.16,"t":"2026-02-12T05:00:00Z","v":7185037,"vw":37.110043},{"c":36.51,"h":37.79,"l":36.11,"n":52854,"o":36.94,"t":"2026-02-13T05:00:00Z","v":3454799,"vw":36.624284},{"c":38.12,"h":38.2,"l":36.53,"n":44976,"o":36.9,"t":"2026-02-17T05:00:00Z","v":3629774,"vw":37.84392},{"c":39.76,"h":40.04,"l":37.99,"n":36897,"o":38.12,"t":"2026-02-18T05:00:00Z","v":2585707,"vw":39.617908},{"c":38.76,"h":39.85,"l":38.15,"n":27555,"o":39.64,"t":"2026-02-19T05:00:00Z","v":2016612,"vw":38.800092},{"c":38.28,"h":38.94,"l":37.7,"n":32068,"o":38.31,"t":"2026-02-20T05:00:00Z","v":2113974,"vw":38.301579},{"c":39.56,"h":40.1,"l":37.59,"n":33253,"o":37.92,"t":"2026-02-23T05:00:00Z","v":2453604,"vw":39.229656},{"c":39.77,"h":40.71,"l":39.025,"n":28457,"o":39.7,"t":"2026-02-24T05:00:00Z","v":2117040,"vw":39.861635},{"c":39.89,"h":40.44,"l":39.36,"n":21865,"o":40.44,"t":"2026-02-25T05:00:00Z","v":1658545,"vw":39.917627},{"c":41.02,"h":41.5,"l":39.485,"n":33537,"o":39.89,"t":"2026-02-26T05:00:00Z","v":2837478,"vw":40.620091},{"c":40.11,"h":40.67,"l":39.93,"n":24550,"o":40.55,"t":"2026-02-27T05:00:00Z","v":1860382,"vw":40.136837},{"c":39.81,"h":40.0299,"l":38.56,"n":22161,"o":39.925,"t":"2026-03-02T05:00:00Z","v":1445136,"vw":39.546948},{"c":39.27,"h":39.475,"l":37.58,"n":22655,"o":38.68,"t":"2026-03-03T05:00:00Z","v":1287729,"vw":38.816835},{"c":38.5,"h":39.88,"l":38.46,"n":19721,"o":39.56,"t":"2026-03-04T05:00:00Z","v":1469243,"vw":38.841461},{"c":38.5,"h":39.54,"l":37.61,"n":26458,"o":37.82,"t":"2026-03-05T05:00:00Z","v":1941031,"vw":38.717887},{"c":36.68,"h":38.5,"l":36.515,"n":25160,"o":37.78,"t":"2026-03-06T05:00:00Z","v":1727190,"vw":36.969696},{"c":37.2,"h":37.45,"l":35.98,"n":32799,"o":36.33,"t":"2026-03-09T04:00:00Z","v":2741721,"vw":36.764091},{"c":36.6,"h":37.91,"l":36.04,"n":29561,"o":37.36,"t":"2026-03-10T04:00:00Z","v":2079135,"vw":36.766708},{"c":36.81,"h":37.2,"l":36.15,"n":21543,"o":36.58,"t":"2026-03-11T04:00:00Z","v":1200248,"vw":36.764932},{"c":35.05,"h":36.91,"l":34.99,"n":30095,"o":36.53,"t":"2026-03-12T04:00:00Z","v":2233413,"vw":35.486501},{"c":33.75,"h":35.915,"l":33.46,"n":37845,"o":35.44,"t":"2026-03-13T04:00:00Z","v":4429940,"vw":34.007417},{"c":32.76,"h":34.99,"l":32.365,"n":41078,"o":34,"t":"2026-03-16T04:00:00Z","v":3411559,"vw":32.995682},{"c":33.74,"h":34.24,"l":33.08,"n":26179,"o":33.08,"t":"2026-03-17T04:00:00Z","v":1858917,"vw":33.759008},{"c":34.03,"h":34.63,"l":33.21,"n":30008,"o":33.6,"t":"2026-03-18T04:00:00Z","v":2018657,"vw":34.180596},{"c":33.63,"h":34.64,"l":33.37,"n":26812,"o":33.74,"t":"2026-03-19T04:00:00Z","v":2013422,"vw":33.807774},{"c":33.35,"h":34.295,"l":33.17,"n":25112,"o":33.43,"t":"2026-03-20T04:00:00Z","v":2546291,"vw":33.54201},{"c":34.86,"h":35.09,"l":33.76,"n":33858,"o":34.42,"t":"2026-03-23T04:00:00Z","v":2644031,"vw":34.662998},{"c":35.81,"h":36.7,"l":34.18,"n":34127,"o":34.46,"t":"2026-03-24T04:00:00Z","v":2355575,"vw":35.905262},{"c":35.8,"h":37,"l":34.82,"n":29180,"o":36.18,"t":"2026-03-25T04:00:00Z","v":2002415,"vw":35.801831},{"c":35.34,"h":36.56,"l":35.28,"n":27855,"o":35.34,"t":"2026-03-26T04:00:00Z","v":1776392,"vw":35.659236},{"c":33.72,"h":35.13,"l":33.11,"n":28306,"o":34.98,"t":"2026-03-27T04:00:00Z","v":1982350,"vw":33.940438},{"c":34.31,"h":35.065,"l":33.34,"n":22559,"o":33.41,"t":"2026-03-30T04:00:00Z","v":1368326,"vw":34.407418},{"c":36.12,"h":36.57,"l":34.665,"n":29626,"o":34.92,"t":"2026-03-31T04:00:00Z","v":1989057,"vw":35.828463},{"c":36.08,"h":36.79,"l":35.99,"n":28957,"o":36.63,"t":"2026-04-01T04:00:00Z","v":2591921,"vw":36.336555},{"c":36.76,"h":37.61,"l":34.77,"n":24035,"o":34.88,"t":"2026-04-02T04:00:00Z","v":1459054,"vw":36.504963},{"c":36.74,"h":36.97,"l":36.225,"n":22052,"o":36.76,"t":"2026-04-06T04:00:00Z","v":1524366,"vw":36.673491},{"c":36.67,"h":37.01,"l":36,"n":21297,"o":36.63,"t":"2026-04-07T04:00:00Z","v":1449160,"vw":36.574748},{"c":38.25,"h":39.82,"l":37.82,"n":23174,"o":39.02,"t":"2026-04-08T04:00:00Z","v":1612576,"vw":38.349948},{"c":37.98,"h":38.29,"l":36.52,"n":25033,"o":37.72,"t":"2026-04-09T04:00:00Z","v":1485635,"vw":37.856118},{"c":37.59,"h":38.46,"l":37.55,"n":19909,"o":38.04,"t":"2026-04-10T04:00:00Z","v":1253747,"vw":37.797973},{"c":39.05,"h":39.22,"l":37.44,"n":20665,"o":37.44,"t":"2026-04-13T04:00:00Z","v":1368869,"vw":38.69816},{"c":39.9,"h":40.78,"l":39.3,"n":25206,"o":39.54,"t":"2026-04-14T04:00:00Z","v":1955113,"vw":40.084982},{"c":39.48,"h":40.75,"l":39.19,"n":25457,"o":39.9,"t":"2026-04-15T04:00:00Z","v":1537904,"vw":39.697399},{"c":38.94,"h":39.71,"l":38.67,"n":19636,"o":39.48,"t":"2026-04-16T04:00:00Z","v":1512422,"vw":39.030117},{"c":40.7,"h":40.72,"l":39.655,"n":24278,"o":40.07,"t":"2026-04-17T04:00:00Z","v":3136657,"vw":40.567598},{"c":41.1,"h":41.27,"l":39.69,"n":33724,"o":40.44,"t":"2026-04-20T04:00:00Z","v":3261674,"vw":40.876561},{"c":40.09,"h":42.64,"l":39.675,"n":28687,"o":41.26,"t":"2026-04-21T04:00:00Z","v":1880823,"vw":40.545504},{"c":39.67,"h":40.57,"l":39.31,"n":20939,"o":40.57,"t":"2026-04-22T04:00:00Z","v":1427961,"vw":39.682165},{"c":36.22,"h":38.84,"l":34.875,"n":42069,"o":38.43,"t":"2026-04-23T04:00:00Z","v":3159801,"vw":36.272237},{"c":36.55,"h":37.13,"l":36.24,"n":21184,"o":36.46,"t":"2026-04-24T04:00:00Z","v":1395561,"vw":36.632095},{"c":36.53,"h":37.08,"l":36.1,"n":22662,"o":36.68,"t":"2026-04-27T04:00:00Z","v":1675872,"vw":36.513379},{"c":36.26,"h":36.385,"l":35.64,"n":16787,"o":36.34,"t":"2026-04-28T04:00:00Z","v":963089,"vw":36.197936},{"c":34.29,"h":36.78,"l":33.795,"n":35780,"o":36.09,"t":"2026-04-29T04:00:00Z","v":3165782,"vw":34.35437},{"c":36.71,"h":36.86,"l":34.57,"n":28886,"o":34.67,"t":"2026-04-30T04:00:00Z","v":2319768,"vw":36.041161},{"c":36.79,"h":36.88,"l":35.7,"n":24435,"o":36.88,"t":"2026-05-01T04:00:00Z","v":1560449,"vw":36.549587},{"c":36.39,"h":37.19,"l":35.74,"n":25626,"o":36.27,"t":"2026-05-04T04:00:00Z","v":1289580,"vw":36.334582},{"c":38.01,"h":38.53,"l":36.53,"n":34452,"o":36.53,"t":"2026-05-05T04:00:00Z","v":2524180,"vw":37.959151},{"c":42.3,"h":43.345,"l":40.01,"n":42082,"o":41.87,"t":"2026-05-06T04:00:00Z","v":3146049,"vw":42.223077},{"c":43.73,"h":44.28,"l":42.615,"n":40867,"o":42.76,"t":"2026-05-07T04:00:00Z","v":2816709,"vw":43.68768},{"c":44.16,"h":44.43,"l":42.05,"n":35210,"o":43.595,"t":"2026-05-08T04:00:00Z","v":2636970,"vw":43.813925},{"c":43.27,"h":44.55,"l":42.8112,"n":37263,"o":44.435,"t":"2026-05-11T04:00:00Z","v":2779046,"vw":43.561232},{"c":44.73,"h":44.94,"l":42.955,"n":32513,"o":43.19,"t":"2026-05-12T04:00:00Z","v":1917410,"vw":44.364903},{"c":43.85,"h":45.2399,"l":43.76,"n":37525,"o":44.69,"t":"2026-05-13T04:00:00Z","v":6124492,"vw":44.256022},{"c":44.16,"h":44.99,"l":43.73,"n":25112,"o":44.04,"t":"2026-05-14T04:00:00Z","v":1912996,"vw":44.374891},{"c":42.88,"h":44.1099,"l":42.73,"n":35568,"o":43.9,"t":"2026-05-15T04:00:00Z","v":2776836,"vw":43.151835},{"c":42.75,"h":43.8899,"l":42.16,"n":30707,"o":42.91,"t":"2026-05-18T04:00:00Z","v":2086072,"vw":42.920458},{"c":42.59,"h":43.11,"l":42,"n":27984,"o":42.74,"t":"2026-05-19T04:00:00Z","v":2255313,"vw":42.624041},{"c":44.26,"h":44.37,"l":41.615,"n":29801,"o":42.98,"t":"2026-05-20T04:00:00Z","v":1865887,"vw":43.821256},{"c":44.98,"h":45.2175,"l":43.34,"n":26691,"o":44.26,"t":"2026-05-21T04:00:00Z","v":1624828,"vw":44.808426},{"c":45.69,"h":45.9,"l":45.025,"n":25863,"o":45.09,"t":"2026-05-22T04:00:00Z","v":1506551,"vw":45.592729},{"c":46.92,"h":47.3,"l":44.95,"n":26960,"o":46.01,"t":"2026-05-26T04:00:00Z","v":2054875,"vw":46.825048},{"c":48.62,"h":48.695,"l":46.35,"n":36265,"o":47.15,"t":"2026-05-27T04:00:00Z","v":2504072,"vw":47.815133},{"c":54.39,"h":54.41,"l":48.95,"n":51014,"o":49.1,"t":"2026-05-28T04:00:00Z","v":4793498,"vw":53.149757},{"c":58.89,"h":58.98,"l":54.36,"n":65764,"o":54.535,"t":"2026-05-29T04:00:00Z","v":6051796,"vw":57.709755},{"c":58.44,"h":58.62,"l":56.8,"n":52047,"o":57.39,"t":"2026-06-01T04:00:00Z","v":4137164,"vw":57.868926},{"c":57.31,"h":58.035,"l":55.93,"n":35633,"o":57.41,"t":"2026-06-02T04:00:00Z","v":2537280,"vw":56.959701},{"c":62.7,"h":63.015,"l":56.56,"n":57800,"o":57.69,"t":"2026-06-03T04:00:00Z","v":4417298,"vw":60.864866},{"c":59.97,"h":64.54,"l":59.22,"n":65187,"o":63.82,"t":"2026-06-04T04:00:00Z","v":5790407,"vw":61.312214},{"c":56.39,"h":59.96,"l":56.2101,"n":45939,"o":59.38,"t":"2026-06-05T04:00:00Z","v":3588425,"vw":56.920481},{"c":56.26,"h":58.51,"l":55.95,"n":38588,"o":57.61,"t":"2026-06-08T04:00:00Z","v":2732866,"vw":56.684415},{"c":57.24,"h":58.58,"l":55.165,"n":33202,"o":57.33,"t":"2026-06-09T04:00:00Z","v":2247571,"vw":57.025353},{"c":54.92,"h":57.66,"l":54.875,"n":27396,"o":56.7,"t":"2026-06-10T04:00:00Z","v":1376320,"vw":55.658147},{"c":55.18,"h":55.58,"l":53.3201,"n":35881,"o":55.45,"t":"2026-06-11T04:00:00Z","v":2256138,"vw":54.641171},{"c":54.23,"h":55.07,"l":52.9,"n":32932,"o":54.245,"t":"2026-06-12T04:00:00Z","v":2371714,"vw":54.141149},{"c":56.63,"h":56.68,"l":53.475,"n":41756,"o":54.76,"t":"2026-06-15T04:00:00Z","v":3499214,"vw":55.417826},{"c":55.8,"h":57.33,"l":55.72,"n":25174,"o":56.77,"t":"2026-06-16T04:00:00Z","v":1764291,"vw":56.163477},{"c":54.73,"h":56.3,"l":54.41,"n":26850,"o":56.08,"t":"2026-06-17T04:00:00Z","v":1775094,"vw":55.240943},{"c":57.23,"h":57.446,"l":54.27,"n":21306,"o":55.36,"t":"2026-06-18T04:00:00Z","v":1979745,"vw":56.887803},{"c":56.53,"h":58.08,"l":56.31,"n":32809,"o":57.49,"t":"2026-06-22T04:00:00Z","v":2481675,"vw":56.732283},{"c":55.11,"h":57.32,"l":54.895,"n":33429,"o":55.61,"t":"2026-06-23T04:00:00Z","v":2144207,"vw":55.594786},{"c":58.44,"h":58.57,"l":55.49,"n":28675,"o":55.89,"t":"2026-06-24T04:00:00Z","v":1865300,"vw":57.933994},{"c":60.89,"h":62.4,"l":59.66,"n":37232,"o":60.28,"t":"2026-06-25T04:00:00Z","v":2794331,"vw":60.800843},{"c":60.91,"h":61.17,"l":59.79,"n":28780,"o":60.395,"t":"2026-06-26T04:00:00Z","v":2322269,"vw":60.656182},{"c":59.71,"h":61.21,"l":58.86,"n":29472,"o":61,"t":"2026-06-29T04:00:00Z","v":2039472,"vw":59.499241},{"c":60.18,"h":60.49,"l":58.69,"n":29516,"o":60.3,"t":"2026-06-30T04:00:00Z","v":2007047,"vw":59.606116},{"c":60.64,"h":63.04,"l":59.88,"n":35637,"o":60.29,"t":"2026-07-01T04:00:00Z","v":2775965,"vw":61.587622},{"c":61.64,"h":62.58,"l":60.06,"n":45122,"o":61.4,"t":"2026-07-02T04:00:00Z","v":3647140,"vw":61.364295},{"c":61.34,"h":61.9414,"l":59.83,"n":35201,"o":61.7,"t":"2026-07-06T04:00:00Z","v":2445540,"vw":60.964523},{"c":58.25,"h":61.8709,"l":57.65,"n":36876,"o":61.26,"t":"2026-07-07T04:00:00Z","v":2331700,"vw":58.570415},{"c":57.21,"h":57.925,"l":55.93,"n":25530,"o":57.83,"t":"2026-07-08T04:00:00Z","v":1652289,"vw":56.835452},{"c":60.58,"h":60.98,"l":57.55,"n":24115,"o":57.8,"t":"2026-07-09T04:00:00Z","v":1602665,"vw":60.207515},{"c":60.06,"h":60.84,"l":58.94,"n":22485,"o":60.24,"t":"2026-07-10T04:00:00Z","v":1150346,"vw":60.220573},{"c":58.97,"h":60.24,"l":58.46,"n":25027,"o":59.44,"t":"2026-07-13T04:00:00Z","v":1752397,"vw":59.159504},{"c":59.83,"h":60.26,"l":58.62,"n":21129,"o":59.48,"t":"2026-07-14T04:00:00Z","v":1468369,"vw":59.592144},{"c":58.66,"h":61.21,"l":57.62,"n":29717,"o":60.25,"t":"2026-07-15T04:00:00Z","v":1920812,"vw":59.358839},{"c":59.25,"h":59.33,"l":57.48,"n":23132,"o":57.96,"t":"2026-07-16T04:00:00Z","v":1556868,"vw":58.420012},{"c":58.23,"h":58.77,"l":56.7431,"n":26783,"o":57.99,"t":"2026-07-17T04:00:00Z","v":2325714,"vw":58.132639},{"c":56.17,"h":58.2095,"l":56.08,"n":29065,"o":58,"t":"2026-07-20T04:00:00Z","v":1838954,"vw":56.512817},{"c":60.43,"h":60.97,"l":54.8,"n":38291,"o":55.13,"t":"2026-07-21T04:00:00Z","v":2775105,"vw":59.781119},{"c":59.74,"h":60.74,"l":58.94,"n":22106,"o":59.46,"t":"2026-07-22T04:00:00Z","v":1350620,"vw":59.932503},{"c":62.15,"h":63.48,"l":60.75,"n":28395,"o":61.165,"t":"2026-07-23T04:00:00Z","v":1689130,"vw":62.008142},{"c":60.45,"h":62.68,"l":59.4564,"n":22265,"o":62.49,"t":"2026-07-24T04:00:00Z","v":1243621,"vw":60.621906},{"c":60.05,"h":61.04,"l":59.05,"n":22729,"o":60.45,"t":"2026-07-27T04:00:00Z","v":1841263,"vw":60.270834},{"c":62.91,"h":63.26,"l":59.64,"n":32498,"o":59.64,"t":"2026-07-28T04:00:00Z","v":2563595,"vw":62.375802},{"c":61.74,"h":64.23,"l":60.89,"n":33689,"o":62.59,"t":"2026-07-29T04:00:00Z","v":2655582,"vw":62.009238},{"c":64.34,"h":64.425,"l":61.29,"n":26077,"o":62.34,"t":"2026-07-30T04:00:00Z","v":1985006,"vw":63.307276},{"c":62.84,"h":65.3,"l":61.25,"n":28003,"o":64.66,"t":"2026-07-31T04:00:00Z","v":1731510,"vw":62.615151},{"c":64.31,"h":64.47,"l":61.35,"n":33462,"o":62.09,"t":"2026-08-03T04:00:00Z","v":2440345,"vw":63.866264},{"c":50.3,"h":56.365,"l":50.12,"n":108516,"o":54.07,"t":"2026-08-04T04:00:00Z","v":8881272,"vw":51.976663},{"c":52.47,"h":52.94,"l":48.63,"n":63135,"o":49.815,"t":"2026-08-05T04:00:00Z","v":4797351,"vw":51.916594},{"c":51.27,"h":51.87,"l":50.78,"n":32719,"o":51.38,"t":"2026-08-06T04:00:00Z","v":1905308,"vw":51.26904},{"c":53.41,"h":53.47,"l":51.2,"n":34005,"o":52.02,"t":"2026-08-07T04:00:00Z","v":2107103,"vw":52.928606},{"c":56.32,"h":56.56,"l":53.14,"n":38612,"o":53.14,"t":"2026-08-10T04:00:00Z","v":2503299,"vw":55.947116},{"c":57.02,"h":57.495,"l":55.5,"n":26757,"o":56.06,"t":"2026-08-11T04:00:00Z","v":1769334,"vw":56.868807},{"c":59.27,"h":59.28,"l":56.73,"n":31954,"o":57.13,"t":"2026-08-12T04:00:00Z","v":2310990,"vw":58.202918},{"c":57.93,"h":59.735,"l":57.5743,"n":26341,"o":59.27,"t":"2026-08-13T04:00:00Z","v":1748068,"vw":58.228129},{"c":57.7,"h":58.22,"l":56.72,"n":23038,"o":57.6,"t":"2026-08-14T04:00:00Z","v":1230799,"vw":57.696923},{"c":57.67,"h":58.15,"l":56.9,"n":26329,"o":57.23,"t":"2026-08-17T04:00:00Z","v":1808523,"vw":57.582971},{"c":56.86,"h":58.58,"l":56.8,"n":24534,"o":56.98,"t":"2026-08-18T04:00:00Z","v":1553867,"vw":57.412874},{"c":58.65,"h":61.835,"l":56.95,"n":29536,"o":56.95,"t":"2026-08-19T04:00:00Z","v":1913833,"vw":59.186406},{"c":59.92,"h":61.41,"l":57.07,"n":24333,"o":57.07,"t":"2026-08-20T04:00:00Z","v":1414918,"vw":59.991532},{"c":59.56,"h":60.305,"l":58.06,"n":32742,"o":59.6,"t":"2026-08-21T04:00:00Z","v":3199922,"vw":59.450343},{"c":56.98,"h":59.105,"l":56.9,"n":20525,"o":59.01,"t":"2026-08-24T04:00:00Z","v":1174341,"vw":57.447241},{"c":56.85,"h":58.19,"l":56,"n":23346,"o":57.38,"t":"2026-08-25T04:00:00Z","v":1626200,"vw":57.077458},{"c":57.06,"h":57.555,"l":56.26,"n":22854,"o":56.26,"t":"2026-08-26T04:00:00Z","v":2528443,"vw":57.067683},{"c":59.25,"h":59.515,"l":57.605,"n":29609,"o":58.13,"t":"2026-08-27T04:00:00Z","v":2433504,"vw":58.937168},{"c":57.08,"h":59.21,"l":56.845,"n":25368,"o":58.68,"t":"2026-08-28T04:00:00Z","v":1928457,"vw":57.317004},{"c":58.01,"h":58.3627,"l":56.03,"n":24919,"o":57.18,"t":"2026-08-31T04:00:00Z","v":1859907,"vw":57.744814},{"c":56.03,"h":58,"l":55.66,"n":26420,"o":57.79,"t":"2026-09-01T04:00:00Z","v":2028371,"vw":56.388079},{"c":59.02,"h":59.25,"l":56.03,"n":30199,"o":56.03,"t":"2026-09-02T04:00:00Z","v":1899702,"vw":58.615577},{"c":59.41,"h":60.29,"l":57.47,"n":23151,"o":59.82,"t":"2026-09-03T04:00:00Z","v":1208594,"vw":58.998463},{"c":58.5,"h":59.79,"l":58.255,"n":23706,"o":59.32,"t":"2026-09-04T04:00:00Z","v":1334104,"vw":58.888865},{"c":58.37,"h":58.57,"l":56.8,"n":19970,"o":57.58,"t":"2026-09-08T04:00:00Z","v":1040688,"vw":57.987377},{"c":54.43,"h":58.005,"l":53.46,"n":36369,"o":57.93,"t":"2026-09-09T04:00:00Z","v":2959847,"vw":54.642607},{"c":53.56,"h":54.31,"l":52.58,"n":25171,"o":53.21,"t":"2026-09-10T04:00:00Z","v":1882773,"vw":53.560733},{"c":53.43,"h":54.33,"l":53.08,"n":29460,"o":53.77,"t":"2026-09-11T04:00:00Z","v":2090537,"vw":53.643313},{"c":52.66,"h":53.615,"l":51.54,"n":35565,"o":53.11,"t":"2026-09-14T04:00:00Z","v":2784651,"vw":52.41558},{"c":55.75,"h":56.34,"l":52.86,"n":42896,"o":52.87,"t":"2026-09-15T04:00:00Z","v":3010462,"vw":55.36736},{"c":60.67,"h":61.72,"l":56.61,"n":52495,"o":56.64,"t":"2026-09-16T04:00:00Z","v":4104998,"vw":59.8498},{"c":63.05,"h":64.42,"l":61.3,"n":41137,"o":61.9,"t":"2026-09-17T04:00:00Z","v":3074695,"vw":63.281757},{"c":61.39,"h":63.49,"l":60.4,"n":28826,"o":63.37,"t":"2026-09-18T04:00:00Z","v":2819657,"vw":61.436741},{"c":61.58,"h":62.67,"l":60.57,"n":27091,"o":62.05,"t":"2026-09-21T04:00:00Z","v":1597176,"vw":61.894532},{"c":61.21,"h":62.47,"l":60.905,"n":26805,"o":62.29,"t":"2026-09-22T04:00:00Z","v":1981491,"vw":61.451995},{"c":59.67,"h":62.59,"l":59.365,"n":27265,"o":60.7,"t":"2026-09-23T04:00:00Z","v":2498288,"vw":60.092886},{"c":64,"h":65,"l":59.17,"n":31406,"o":59.17,"t":"2026-09-24T04:00:00Z","v":2256058,"vw":62.921449},{"c":64.18,"h":65.26,"l":62.3844,"n":35569,"o":64.33,"t":"2026-09-25T04:00:00Z","v":2524024,"vw":63.938804},{"c":63.28,"h":64.95,"l":62.37,"n":34969,"o":63.22,"t":"2026-09-28T04:00:00Z","v":2612525,"vw":63.566028},{"c":64.51,"h":64.7924,"l":62.44,"n":24839,"o":63.61,"t":"2026-09-29T04:00:00Z","v":1746725,"vw":63.917064},{"c":64.75,"h":66.9808,"l":63.86,"n":34001,"o":64.32,"t":"2026-09-30T04:00:00Z","v":2138996,"vw":65.385448},{"c":61.94,"h":64.82,"l":61.7,"n":29278,"o":64.295,"t":"2026-10-01T04:00:00Z","v":2378374,"vw":62.456688},{"c":63.24,"h":64.36,"l":62.25,"n":28364,"o":62.25,"t":"2026-10-02T04:00:00Z","v":2227697,"vw":63.475468},{"c":63.86,"h":64.48,"l":62.65,"n":26747,"o":63.12,"t":"2026-10-05T04:00:00Z","v":2016636,"vw":63.745873},{"c":60.5,"h":66.415,"l":59.295,"n":38865,"o":64.67,"t":"2026-10-06T04:00:00Z","v":2904083,"vw":61.01142},{"c":59.72,"h":61.375,"l":57.33,"n":35295,"o":60.85,"t":"2026-10-07T04:00:00Z","v":2906942,"vw":59.221619},{"c":57.92,"h":59.23,"l":56.29,"n":36939,"o":59.23,"t":"2026-10-08T04:00:00Z","v":2556134,"vw":57.743389},{"c":58.84,"h":59.56,"l":57.555,"n":29176,"o":57.92,"t":"2026-10-09T04:00:00Z","v":1465601,"vw":58.805658},{"c":56.25,"h":58.75,"l":55.89,"n":29010,"o":58.75,"t":"2026-10-12T04:00:00Z","v":1863100,"vw":56.539599},{"c":56.19,"h":56.665,"l":54.83,"n":29004,"o":55.64,"t":"2026-10-13T04:00:00Z","v":2171981,"vw":56.007231},{"c":55.6,"h":58.08,"l":54.57,"n":31023,"o":55.39,"t":"2026-10-14T04:00:00Z","v":2335598,"vw":56.112094},{"c":56.54,"h":57.01,"l":54.44,"n":29696,"o":54.97,"t":"2026-10-15T04:00:00Z","v":2106530,"vw":56.116474},{"c":54.8,"h":57.18,"l":54.265,"n":28978,"o":56.45,"t":"2026-10-16T04:00:00Z","v":1674312,"vw":54.934429},{"c":55.37,"h":56.2,"l":54.68,"n":25908,"o":54.89,"t":"2026-10-19T04:00:00Z","v":1911954,"vw":55.265524},{"c":55.93,"h":56.94,"l":54.85,"n":22904,"o":55.52,"t":"2026-10-20T04:00:00Z","v":1567551,"vw":56.112212},{"c":59.105,"h":59.49,"l":55.42,"n":38631,"o":55.42,"t":"2026-10-21T04:00:00Z","v":3561177,"vw":58.800089},{"c":57.31,"h":60.665,"l":55.52,"n":29636,"o":59.11,"t":"2026-10-22T04:00:00Z","v":2371759,"vw":57.408142}],"volatilityBars":[{"c":62,"h":62,"l":62,"n":4,"o":62,"t":"2026-09-22T08:00:00Z","v":202,"vw":62},{"c":61.17,"h":62.35,"l":60.905,"n":508,"o":62.29,"t":"2026-09-22T13:30:00Z","v":40370,"vw":61.579329},{"c":61.12,"h":61.53,"l":61.057,"n":598,"o":61.11,"t":"2026-09-22T13:45:00Z","v":46930,"vw":61.213248},{"c":61.64,"h":61.67,"l":61.12,"n":792,"o":61.14,"t":"2026-09-22T14:00:00Z","v":58790,"vw":61.402267},{"c":61.69,"h":62.16,"l":61.465,"n":761,"o":61.59,"t":"2026-09-22T14:15:00Z","v":51477,"vw":61.762898},{"c":61.51,"h":61.995,"l":61.51,"n":695,"o":61.63,"t":"2026-09-22T14:30:00Z","v":33165,"vw":61.802201},{"c":61.67,"h":61.73,"l":61.445,"n":810,"o":61.54,"t":"2026-09-22T14:45:00Z","v":39037,"vw":61.537969},{"c":61.99,"h":62,"l":61.68,"n":929,"o":61.74,"t":"2026-09-22T15:00:00Z","v":41817,"vw":61.856576},{"c":61.66,"h":62.03,"l":61.66,"n":1506,"o":61.99,"t":"2026-09-22T15:15:00Z","v":115845,"vw":61.860402},{"c":61.605,"h":61.69,"l":61.425,"n":723,"o":61.67,"t":"2026-09-22T15:30:00Z","v":27472,"vw":61.575712},{"c":62.405,"h":62.47,"l":61.6,"n":701,"o":61.6,"t":"2026-09-22T15:45:00Z","v":34740,"vw":61.922375},{"c":62.27,"h":62.45,"l":62.22,"n":544,"o":62.36,"t":"2026-09-22T16:00:00Z","v":19231,"vw":62.342917},{"c":61.87,"h":62.34,"l":61.76,"n":613,"o":62.27,"t":"2026-09-22T16:15:00Z","v":21429,"vw":61.982994},{"c":61.925,"h":62.03,"l":61.88,"n":517,"o":61.88,"t":"2026-09-22T16:30:00Z","v":15449,"vw":61.959777},{"c":61.52,"h":61.88,"l":61.51,"n":958,"o":61.86,"t":"2026-09-22T16:45:00Z","v":38142,"vw":61.68731},{"c":61.59,"h":61.84,"l":61.3253,"n":1373,"o":61.525,"t":"2026-09-22T17:00:00Z","v":116958,"vw":61.560301},{"c":61.745,"h":61.78,"l":61.511,"n":463,"o":61.54,"t":"2026-09-22T17:15:00Z","v":14115,"vw":61.608735},{"c":61.695,"h":61.7699,"l":61.57,"n":624,"o":61.735,"t":"2026-09-22T17:30:00Z","v":28803,"vw":61.680089},{"c":61.62,"h":61.73,"l":61.531,"n":881,"o":61.695,"t":"2026-09-22T17:45:00Z","v":38318,"vw":61.621029},{"c":61.935,"h":61.935,"l":61.405,"n":1017,"o":61.55,"t":"2026-09-22T18:00:00Z","v":54391,"vw":61.694275},{"c":61.815,"h":61.94,"l":61.715,"n":829,"o":61.94,"t":"2026-09-22T18:15:00Z","v":35840,"vw":61.807392},{"c":61.88,"h":61.955,"l":61.73,"n":775,"o":61.8,"t":"2026-09-22T18:30:00Z","v":37204,"vw":61.847173},{"c":61.58,"h":61.88,"l":61.555,"n":970,"o":61.88,"t":"2026-09-22T18:45:00Z","v":47706,"vw":61.686625},{"c":61.455,"h":61.58,"l":61.26,"n":954,"o":61.57,"t":"2026-09-22T19:00:00Z","v":50392,"vw":61.420321},{"c":61.29,"h":61.44,"l":61.29,"n":1235,"o":61.43,"t":"2026-09-22T19:15:00Z","v":58415,"vw":61.358074},{"c":61.415,"h":61.42,"l":61.24,"n":1621,"o":61.29,"t":"2026-09-22T19:30:00Z","v":85749,"vw":61.348607},{"c":61.2,"h":61.591,"l":61.085,"n":5078,"o":61.405,"t":"2026-09-22T19:45:00Z","v":355747,"vw":61.264688},{"c":61.21,"h":61.28,"l":61.21,"n":53,"o":61.21,"t":"2026-09-22T20:00:00Z","v":457151,"vw":61.210139},{"c":62.1994,"h":62.1994,"l":62.1994,"n":1,"o":62.1994,"t":"2026-09-22T21:00:00Z","v":500,"vw":62.1994},{"c":61.9812,"h":61.9812,"l":61.9812,"n":1,"o":61.9812,"t":"2026-09-22T22:30:00Z","v":100,"vw":61.9812},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-09-23T12:30:00Z","v":350,"vw":61},{"c":61.255,"h":62.59,"l":60.57,"n":736,"o":60.7,"t":"2026-09-23T13:30:00Z","v":46777,"vw":61.473234},{"c":61.625,"h":61.78,"l":61.255,"n":344,"o":61.255,"t":"2026-09-23T13:45:00Z","v":19513,"vw":61.488575},{"c":61.33,"h":61.58,"l":61.2386,"n":667,"o":61.58,"t":"2026-09-23T14:00:00Z","v":30004,"vw":61.382708},{"c":60.97,"h":61.38,"l":60.92,"n":1037,"o":61.33,"t":"2026-09-23T14:15:00Z","v":47071,"vw":61.198809},{"c":60.735,"h":61.1,"l":60.6,"n":1055,"o":60.98,"t":"2026-09-23T14:30:00Z","v":51227,"vw":60.845764},{"c":61.105,"h":61.105,"l":60.6,"n":778,"o":60.64,"t":"2026-09-23T14:45:00Z","v":30277,"vw":60.853085},{"c":61.195,"h":61.365,"l":60.97,"n":718,"o":61.105,"t":"2026-09-23T15:00:00Z","v":28056,"vw":61.185589},{"c":60.98,"h":61.23,"l":60.91,"n":636,"o":61.17,"t":"2026-09-23T15:15:00Z","v":20179,"vw":61.108056},{"c":61.03,"h":61.08,"l":60.755,"n":674,"o":60.975,"t":"2026-09-23T15:30:00Z","v":18523,"vw":60.964643},{"c":60.93,"h":61.19,"l":60.92,"n":635,"o":61.12,"t":"2026-09-23T15:45:00Z","v":19079,"vw":61.0515},{"c":61.035,"h":61.11,"l":60.26,"n":1252,"o":60.85,"t":"2026-09-23T16:00:00Z","v":137876,"vw":60.647031},{"c":61.025,"h":61.155,"l":60.88,"n":798,"o":60.95,"t":"2026-09-23T16:15:00Z","v":39827,"vw":61.03887},{"c":60.7,"h":61.11,"l":60.61,"n":1034,"o":61.04,"t":"2026-09-23T16:30:00Z","v":73187,"vw":60.760749},{"c":60.535,"h":60.72,"l":60.365,"n":981,"o":60.72,"t":"2026-09-23T16:45:00Z","v":89982,"vw":60.484218},{"c":60.68,"h":61.05,"l":60.4,"n":1199,"o":60.535,"t":"2026-09-23T17:00:00Z","v":134512,"vw":60.751274},{"c":60.84,"h":60.9,"l":60.67,"n":795,"o":60.76,"t":"2026-09-23T17:15:00Z","v":79179,"vw":60.760013},{"c":60.47,"h":60.84,"l":60.45,"n":522,"o":60.84,"t":"2026-09-23T17:30:00Z","v":21169,"vw":60.641366},{"c":60.25,"h":60.43,"l":60.2,"n":567,"o":60.43,"t":"2026-09-23T17:45:00Z","v":16234,"vw":60.340558},{"c":60.25,"h":60.28,"l":60.09,"n":594,"o":60.2,"t":"2026-09-23T18:00:00Z","v":21214,"vw":60.187347},{"c":60.2253,"h":60.425,"l":60.2,"n":680,"o":60.25,"t":"2026-09-23T18:15:00Z","v":32927,"vw":60.291916},{"c":59.705,"h":60.26,"l":59.69,"n":1171,"o":60.2,"t":"2026-09-23T18:30:00Z","v":59641,"vw":59.977148},{"c":59.76,"h":59.8,"l":59.56,"n":1220,"o":59.68,"t":"2026-09-23T18:45:00Z","v":56458,"vw":59.680299},{"c":59.58,"h":59.76,"l":59.531,"n":1230,"o":59.76,"t":"2026-09-23T19:00:00Z","v":57895,"vw":59.598004},{"c":59.575,"h":59.59,"l":59.37,"n":1352,"o":59.57,"t":"2026-09-23T19:15:00Z","v":65634,"vw":59.479129},{"c":59.505,"h":59.695,"l":59.48,"n":1586,"o":59.58,"t":"2026-09-23T19:30:00Z","v":84207,"vw":59.587151},{"c":59.64,"h":59.74,"l":59.365,"n":4366,"o":59.51,"t":"2026-09-23T19:45:00Z","v":272261,"vw":59.611599},{"c":59.67,"h":59.67,"l":59.67,"n":44,"o":59.67,"t":"2026-09-23T20:00:00Z","v":811043,"vw":59.67},{"c":60.86,"h":60.86,"l":60.86,"n":1,"o":60.86,"t":"2026-09-23T20:45:00Z","v":100,"vw":60.86},{"c":59.6,"h":59.61,"l":59.59,"n":4,"o":59.61,"t":"2026-09-24T09:00:00Z","v":1002,"vw":59.600659},{"c":59.2073,"h":59.2073,"l":59.2073,"n":1,"o":59.2073,"t":"2026-09-24T09:45:00Z","v":250,"vw":59.2073},{"c":60.64,"h":60.652,"l":59.17,"n":631,"o":59.17,"t":"2026-09-24T13:30:00Z","v":44821,"vw":59.894911},{"c":61.284,"h":61.56,"l":60.32,"n":715,"o":60.64,"t":"2026-09-24T13:45:00Z","v":61493,"vw":60.840559},{"c":62.745,"h":62.815,"l":61.22,"n":1103,"o":61.2985,"t":"2026-09-24T14:00:00Z","v":68709,"vw":61.899528},{"c":62.065,"h":62.64,"l":61.98,"n":1131,"o":62.62,"t":"2026-09-24T14:15:00Z","v":62155,"vw":62.285966},{"c":62.19,"h":62.3137,"l":61.98,"n":774,"o":62.065,"t":"2026-09-24T14:30:00Z","v":36224,"vw":62.150611},{"c":61.6,"h":62.3,"l":61.17,"n":838,"o":62.085,"t":"2026-09-24T14:45:00Z","v":45736,"vw":61.61108},{"c":61.35,"h":61.58,"l":61.14,"n":659,"o":61.58,"t":"2026-09-24T15:00:00Z","v":97955,"vw":61.325213},{"c":60.755,"h":61.47,"l":60.65,"n":688,"o":61.31,"t":"2026-09-24T15:15:00Z","v":27630,"vw":61.122815},{"c":60.87,"h":61.08,"l":60.63,"n":746,"o":60.695,"t":"2026-09-24T15:30:00Z","v":36790,"vw":60.881065},{"c":61.02,"h":61.04,"l":60.815,"n":467,"o":60.97,"t":"2026-09-24T15:45:00Z","v":19019,"vw":60.938644},{"c":61.13,"h":61.15,"l":60.83,"n":1058,"o":60.96,"t":"2026-09-24T16:00:00Z","v":80970,"vw":60.962761},{"c":61.655,"h":61.8375,"l":61.12,"n":870,"o":61.14,"t":"2026-09-24T16:15:00Z","v":47863,"vw":61.614324},{"c":61.47,"h":61.69,"l":61.435,"n":561,"o":61.55,"t":"2026-09-24T16:30:00Z","v":111799,"vw":61.594205},{"c":61.39,"h":61.49,"l":61.22,"n":593,"o":61.42,"t":"2026-09-24T16:45:00Z","v":24877,"vw":61.342252},{"c":61.5,"h":61.545,"l":61.245,"n":481,"o":61.455,"t":"2026-09-24T17:00:00Z","v":15916,"vw":61.436056},{"c":61.37,"h":61.64,"l":61.33,"n":495,"o":61.51,"t":"2026-09-24T17:15:00Z","v":32048,"vw":61.515587},{"c":61.245,"h":61.415,"l":61.085,"n":581,"o":61.34,"t":"2026-09-24T17:30:00Z","v":24990,"vw":61.243939},{"c":61.525,"h":61.6,"l":61.18,"n":736,"o":61.25,"t":"2026-09-24T17:45:00Z","v":56482,"vw":61.402218},{"c":61.61,"h":61.66,"l":61.45,"n":879,"o":61.47,"t":"2026-09-24T18:00:00Z","v":39933,"vw":61.59327},{"c":61.995,"h":62.06,"l":61.72,"n":837,"o":61.72,"t":"2026-09-24T18:15:00Z","v":41066,"vw":61.902099},{"c":62.55,"h":62.685,"l":61.865,"n":1115,"o":62.02,"t":"2026-09-24T18:30:00Z","v":47714,"vw":62.352876},{"c":63.31,"h":63.39,"l":62.555,"n":1597,"o":62.56,"t":"2026-09-24T18:45:00Z","v":92294,"vw":63.016714},{"c":63.33,"h":63.37,"l":63.045,"n":1351,"o":63.31,"t":"2026-09-24T19:00:00Z","v":66253,"vw":63.243825},{"c":64.63,"h":65,"l":63.26,"n":3554,"o":63.32,"t":"2026-09-24T19:15:00Z","v":253402,"vw":64.377155},{"c":63.93,"h":64.66,"l":63.49,"n":2463,"o":64.64,"t":"2026-09-24T19:30:00Z","v":140132,"vw":64.095032},{"c":64.01,"h":64.17,"l":63.85,"n":5902,"o":63.93,"t":"2026-09-24T19:45:00Z","v":431397,"vw":64.012506},{"c":64,"h":64,"l":64,"n":48,"o":64,"t":"2026-09-24T20:00:00Z","v":236727,"vw":64},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-09-24T20:15:00Z","v":172,"vw":64},{"c":63.56,"h":63.92,"l":63.56,"n":4,"o":63.92,"t":"2026-09-24T20:45:00Z","v":500,"vw":63.751111},{"c":64,"h":64,"l":63.92,"n":5,"o":63.92,"t":"2026-09-25T10:30:00Z","v":756,"vw":63.977143},{"c":63.95,"h":63.95,"l":63.94,"n":5,"o":63.94,"t":"2026-09-25T11:00:00Z","v":432,"vw":63.947143},{"c":63.9,"h":63.9,"l":63.9,"n":3,"o":63.9,"t":"2026-09-25T12:15:00Z","v":102,"vw":63.9},{"c":63.8,"h":63.8,"l":63.8,"n":8,"o":63.8,"t":"2026-09-25T13:00:00Z","v":353,"vw":63.8},{"c":64.5,"h":64.5,"l":63.76,"n":14,"o":63.76,"t":"2026-09-25T13:15:00Z","v":1140,"vw":64.061751},{"c":63.755,"h":65.26,"l":63.54,"n":2798,"o":64.33,"t":"2026-09-25T13:30:00Z","v":356267,"vw":64.289624},{"c":63.23,"h":63.6,"l":62.58,"n":951,"o":63.6,"t":"2026-09-25T13:45:00Z","v":165875,"vw":63.000575},{"c":63.24,"h":63.295,"l":62.3844,"n":852,"o":63.07,"t":"2026-09-25T14:00:00Z","v":54616,"vw":62.899213},{"c":63.7,"h":63.88,"l":63.16,"n":1146,"o":63.28,"t":"2026-09-25T14:15:00Z","v":57426,"vw":63.51603},{"c":63.67,"h":64.06,"l":63.45,"n":1216,"o":63.7,"t":"2026-09-25T14:30:00Z","v":76769,"vw":63.801464},{"c":63.67,"h":63.78,"l":63.48,"n":978,"o":63.665,"t":"2026-09-25T14:45:00Z","v":67928,"vw":63.668563},{"c":63.825,"h":63.825,"l":63.45,"n":1222,"o":63.67,"t":"2026-09-25T15:00:00Z","v":75639,"vw":63.687184},{"c":63.57,"h":63.89,"l":63.52,"n":954,"o":63.8,"t":"2026-09-25T15:15:00Z","v":47228,"vw":63.717764},{"c":63.465,"h":63.81,"l":63.44,"n":847,"o":63.64,"t":"2026-09-25T15:30:00Z","v":28734,"vw":63.641626},{"c":63.71,"h":63.71,"l":63.48,"n":764,"o":63.5,"t":"2026-09-25T15:45:00Z","v":27509,"vw":63.59206},{"c":64.015,"h":64.22,"l":63.685,"n":1035,"o":63.71,"t":"2026-09-25T16:00:00Z","v":47489,"vw":63.923922},{"c":64.03,"h":64.21,"l":63.97,"n":957,"o":64.04,"t":"2026-09-25T16:15:00Z","v":41859,"vw":64.034642},{"c":63.86,"h":64.1,"l":63.57,"n":2027,"o":64.01,"t":"2026-09-25T16:30:00Z","v":138020,"vw":63.873139},{"c":63.625,"h":63.89,"l":63.465,"n":1167,"o":63.89,"t":"2026-09-25T16:45:00Z","v":61608,"vw":63.699573},{"c":63.7,"h":63.765,"l":63.52,"n":983,"o":63.625,"t":"2026-09-25T17:00:00Z","v":44698,"vw":63.650649},{"c":64.07,"h":64.07,"l":63.67,"n":1188,"o":63.7,"t":"2026-09-25T17:15:00Z","v":57081,"vw":63.918408},{"c":63.91,"h":64.23,"l":63.85,"n":1243,"o":64.08,"t":"2026-09-25T17:30:00Z","v":57660,"vw":64.076352},{"c":63.83,"h":63.96,"l":63.68,"n":825,"o":63.885,"t":"2026-09-25T17:45:00Z","v":38988,"vw":63.80988},{"c":64.205,"h":64.2999,"l":63.71,"n":1071,"o":63.86,"t":"2026-09-25T18:00:00Z","v":56281,"vw":64.091471},{"c":64.1,"h":64.195,"l":64.04,"n":866,"o":64.195,"t":"2026-09-25T18:15:00Z","v":36323,"vw":64.138427},{"c":64.005,"h":64.11,"l":63.86,"n":1195,"o":64.05,"t":"2026-09-25T18:30:00Z","v":59277,"vw":63.963342},{"c":64.045,"h":64.1,"l":63.97,"n":1124,"o":64,"t":"2026-09-25T18:45:00Z","v":51391,"vw":64.048997},{"c":63.97,"h":64.045,"l":63.86,"n":1315,"o":64.045,"t":"2026-09-25T19:00:00Z","v":60197,"vw":63.942148},{"c":63.7,"h":63.97,"l":63.665,"n":1427,"o":63.97,"t":"2026-09-25T19:15:00Z","v":72431,"vw":63.830233},{"c":64.11,"h":64.145,"l":63.68,"n":2007,"o":63.7,"t":"2026-09-25T19:30:00Z","v":107382,"vw":63.968932},{"c":64.18,"h":64.325,"l":64.005,"n":5033,"o":64.1,"t":"2026-09-25T19:45:00Z","v":315248,"vw":64.20771},{"c":64.18,"h":64.18,"l":64.18,"n":74,"o":64.18,"t":"2026-09-25T20:00:00Z","v":284832,"vw":64.18},{"c":63.56,"h":63.56,"l":63.56,"n":1,"o":63.56,"t":"2026-09-28T10:15:00Z","v":170,"vw":63.56},{"c":63.7,"h":63.8,"l":63.5,"n":29,"o":63.8,"t":"2026-09-28T11:15:00Z","v":1872,"vw":63.732353},{"c":63.7,"h":63.7,"l":63.7,"n":3,"o":63.7,"t":"2026-09-28T12:00:00Z","v":360,"vw":63.7},{"c":63.6,"h":63.61,"l":63.39,"n":20,"o":63.4,"t":"2026-09-28T12:45:00Z","v":2458,"vw":63.50196},{"c":63.58,"h":63.9,"l":62.54,"n":926,"o":63.22,"t":"2026-09-28T13:30:00Z","v":85997,"vw":63.183298},{"c":64.01,"h":64.025,"l":63.46,"n":786,"o":63.57,"t":"2026-09-28T13:45:00Z","v":47783,"vw":63.764507},{"c":63.47,"h":64.405,"l":63.34,"n":1012,"o":64.08,"t":"2026-09-28T14:00:00Z","v":63664,"vw":64.092746},{"c":63.27,"h":63.56,"l":63.24,"n":853,"o":63.42,"t":"2026-09-28T14:15:00Z","v":45871,"vw":63.377186},{"c":63.445,"h":63.46,"l":63.23,"n":726,"o":63.33,"t":"2026-09-28T14:30:00Z","v":32106,"vw":63.326481},{"c":63.37,"h":63.52,"l":63.07,"n":1017,"o":63.52,"t":"2026-09-28T14:45:00Z","v":56596,"vw":63.202733},{"c":63.455,"h":63.59,"l":63.29,"n":690,"o":63.34,"t":"2026-09-28T15:00:00Z","v":43005,"vw":63.485204},{"c":63.46,"h":63.81,"l":63.32,"n":910,"o":63.455,"t":"2026-09-28T15:15:00Z","v":76597,"vw":63.534482},{"c":63.3529,"h":63.51,"l":62.92,"n":807,"o":63.51,"t":"2026-09-28T15:30:00Z","v":38867,"vw":63.240701},{"c":63.85,"h":63.96,"l":63.4,"n":747,"o":63.405,"t":"2026-09-28T15:45:00Z","v":31318,"vw":63.56312},{"c":63.855,"h":63.9,"l":63.75,"n":668,"o":63.77,"t":"2026-09-28T16:00:00Z","v":27732,"vw":63.863466},{"c":64.425,"h":64.51,"l":63.82,"n":1049,"o":63.87,"t":"2026-09-28T16:15:00Z","v":46546,"vw":64.253044},{"c":64.115,"h":64.425,"l":64.08,"n":693,"o":64.425,"t":"2026-09-28T16:30:00Z","v":26832,"vw":64.269933},{"c":64.085,"h":64.22,"l":63.9053,"n":782,"o":64.08,"t":"2026-09-28T16:45:00Z","v":33921,"vw":64.051813},{"c":64.545,"h":64.73,"l":64.05,"n":1314,"o":64.08,"t":"2026-09-28T17:00:00Z","v":72842,"vw":64.320518},{"c":64.43,"h":64.95,"l":64.32,"n":1282,"o":64.47,"t":"2026-09-28T17:15:00Z","v":107955,"vw":64.653226},{"c":63.7,"h":64.44,"l":63.565,"n":1286,"o":64.375,"t":"2026-09-28T17:30:00Z","v":73247,"vw":64.060897},{"c":64.01,"h":64.1,"l":63.595,"n":1080,"o":63.71,"t":"2026-09-28T17:45:00Z","v":62112,"vw":63.905244},{"c":64.075,"h":64.27,"l":63.96,"n":1425,"o":64,"t":"2026-09-28T18:00:00Z","v":96010,"vw":64.106134},{"c":64.07,"h":64.17,"l":64.01,"n":1202,"o":64.06,"t":"2026-09-28T18:15:00Z","v":84063,"vw":64.100286},{"c":63.99,"h":64.35,"l":63.92,"n":1128,"o":64.07,"t":"2026-09-28T18:30:00Z","v":72169,"vw":64.155806},{"c":64.01,"h":64.21,"l":63.9,"n":1472,"o":64.02,"t":"2026-09-28T18:45:00Z","v":88669,"vw":64.030544},{"c":62.56,"h":63.99,"l":62.54,"n":1937,"o":63.99,"t":"2026-09-28T19:00:00Z","v":115872,"vw":63.297417},{"c":63.1,"h":63.1,"l":62.37,"n":2607,"o":62.56,"t":"2026-09-28T19:15:00Z","v":161294,"vw":62.661191},{"c":63.115,"h":63.51,"l":63.08,"n":2418,"o":63.1,"t":"2026-09-28T19:30:00Z","v":143258,"vw":63.329722},{"c":63.3,"h":63.42,"l":63,"n":5920,"o":63.11,"t":"2026-09-28T19:45:00Z","v":438134,"vw":63.271384},{"c":63.29,"h":63.31,"l":63.28,"n":47,"o":63.31,"t":"2026-09-28T20:00:00Z","v":329430,"vw":63.281267},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-09-28T23:45:00Z","v":100,"vw":63.6},{"c":63.25,"h":63.25,"l":63.2,"n":6,"o":63.2,"t":"2026-09-29T12:00:00Z","v":852,"vw":63.205882},{"c":63.45,"h":63.6,"l":63.04,"n":28,"o":63.04,"t":"2026-09-29T12:15:00Z","v":2586,"vw":63.49491},{"c":63.25,"h":63.25,"l":63.25,"n":7,"o":63.25,"t":"2026-09-29T12:30:00Z","v":206,"vw":63.25},{"c":63.54,"h":63.54,"l":63.54,"n":1,"o":63.54,"t":"2026-09-29T13:00:00Z","v":100,"vw":63.54},{"c":63.46,"h":63.54,"l":63.14,"n":26,"o":63.15,"t":"2026-09-29T13:15:00Z","v":2702,"vw":63.28387},{"c":63.52,"h":64.7924,"l":63.47,"n":696,"o":63.47,"t":"2026-09-29T13:30:00Z","v":61161,"vw":64.060732},{"c":62.9252,"h":63.524,"l":62.79,"n":376,"o":63.524,"t":"2026-09-29T13:45:00Z","v":26478,"vw":63.164132},{"c":63.07,"h":63.14,"l":62.58,"n":503,"o":62.865,"t":"2026-09-29T14:00:00Z","v":48800,"vw":62.860119},{"c":62.98,"h":63.39,"l":62.79,"n":853,"o":62.94,"t":"2026-09-29T14:15:00Z","v":55048,"vw":63.033495},{"c":63.1,"h":63.155,"l":62.44,"n":1590,"o":62.99,"t":"2026-09-29T14:30:00Z","v":185802,"vw":62.698363},{"c":63.17,"h":63.41,"l":63.11,"n":534,"o":63.18,"t":"2026-09-29T14:45:00Z","v":25653,"vw":63.206938},{"c":63.75,"h":63.75,"l":63.08,"n":567,"o":63.11,"t":"2026-09-29T15:00:00Z","v":23413,"vw":63.335686},{"c":63.965,"h":63.965,"l":63.755,"n":617,"o":63.755,"t":"2026-09-29T15:15:00Z","v":27061,"vw":63.868752},{"c":63.82,"h":63.97,"l":63.73,"n":880,"o":63.97,"t":"2026-09-29T15:30:00Z","v":38562,"vw":63.859355},{"c":63.92,"h":64.115,"l":63.785,"n":682,"o":63.785,"t":"2026-09-29T15:45:00Z","v":26174,"vw":63.939955},{"c":63.92,"h":64.13,"l":63.74,"n":579,"o":63.935,"t":"2026-09-29T16:00:00Z","v":22606,"vw":63.880878},{"c":64.36,"h":64.37,"l":63.87,"n":644,"o":63.87,"t":"2026-09-29T16:15:00Z","v":26800,"vw":64.141074},{"c":64.22,"h":64.32,"l":64.13,"n":481,"o":64.28,"t":"2026-09-29T16:30:00Z","v":15136,"vw":64.227706},{"c":64.165,"h":64.23,"l":64.09,"n":798,"o":64.19,"t":"2026-09-29T16:45:00Z","v":39583,"vw":64.142562},{"c":63.85,"h":64.14,"l":63.85,"n":602,"o":64.14,"t":"2026-09-29T17:00:00Z","v":26578,"vw":63.985436},{"c":63.765,"h":63.9,"l":63.765,"n":484,"o":63.885,"t":"2026-09-29T17:15:00Z","v":19684,"vw":63.836811},{"c":63.44,"h":63.835,"l":63.42,"n":977,"o":63.73,"t":"2026-09-29T17:30:00Z","v":63498,"vw":63.639056},{"c":63.67,"h":63.675,"l":63.265,"n":665,"o":63.44,"t":"2026-09-29T17:45:00Z","v":27703,"vw":63.460524},{"c":63.86,"h":63.93,"l":63.63,"n":718,"o":63.7,"t":"2026-09-29T18:00:00Z","v":42315,"vw":63.80992},{"c":64.175,"h":64.38,"l":63.8,"n":932,"o":63.89,"t":"2026-09-29T18:15:00Z","v":76738,"vw":64.199918},{"c":64.505,"h":64.51,"l":64.09,"n":1225,"o":64.19,"t":"2026-09-29T18:30:00Z","v":78350,"vw":64.249091},{"c":64.285,"h":64.655,"l":64.27,"n":1015,"o":64.505,"t":"2026-09-29T18:45:00Z","v":56844,"vw":64.500475},{"c":64.23,"h":64.44,"l":64.19,"n":1109,"o":64.285,"t":"2026-09-29T19:00:00Z","v":55005,"vw":64.310249},{"c":64.44,"h":64.5095,"l":64.18,"n":1258,"o":64.255,"t":"2026-09-29T19:15:00Z","v":72690,"vw":64.369408},{"c":64.28,"h":64.445,"l":64.21,"n":1557,"o":64.445,"t":"2026-09-29T19:30:00Z","v":83511,"vw":64.334817},{"c":64.53,"h":64.54,"l":64.145,"n":4039,"o":64.28,"t":"2026-09-29T19:45:00Z","v":269023,"vw":64.391032},{"c":64.51,"h":64.51,"l":64.51,"n":45,"o":64.51,"t":"2026-09-29T20:00:00Z","v":230220,"vw":64.51},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-09-29T20:15:00Z","v":500,"vw":65},{"c":64.7,"h":64.7,"l":64.7,"n":1,"o":64.7,"t":"2026-09-29T20:30:00Z","v":8000,"vw":64.7},{"c":65.392,"h":65.392,"l":65.392,"n":1,"o":65.392,"t":"2026-09-29T23:00:00Z","v":500,"vw":65.392},{"c":64.798,"h":64.798,"l":64.63,"n":8,"o":64.63,"t":"2026-09-29T23:15:00Z","v":1000,"vw":64.722089},{"c":64.6,"h":64.76,"l":64.6,"n":7,"o":64.76,"t":"2026-09-30T11:15:00Z","v":630,"vw":64.626667},{"c":64.52,"h":64.55,"l":64.4,"n":51,"o":64.5,"t":"2026-09-30T12:00:00Z","v":3449,"vw":64.472038},{"c":64.8,"h":64.99,"l":64.7,"n":19,"o":64.7,"t":"2026-09-30T12:30:00Z","v":1949,"vw":64.764118},{"c":64.65,"h":64.65,"l":64.65,"n":9,"o":64.65,"t":"2026-09-30T13:00:00Z","v":228,"vw":64.65},{"c":64.8,"h":64.9,"l":64.8,"n":9,"o":64.9,"t":"2026-09-30T13:15:00Z","v":759,"vw":64.833449},{"c":64.77,"h":65.16,"l":63.86,"n":523,"o":64.32,"t":"2026-09-30T13:30:00Z","v":38684,"vw":64.638167},{"c":64.9,"h":64.98,"l":64.47,"n":847,"o":64.88,"t":"2026-09-30T13:45:00Z","v":110364,"vw":64.671985},{"c":65.13,"h":65.48,"l":64.7501,"n":1187,"o":64.8,"t":"2026-09-30T14:00:00Z","v":73693,"vw":65.069491},{"c":65.27,"h":65.37,"l":64.925,"n":1055,"o":65.08,"t":"2026-09-30T14:15:00Z","v":51700,"vw":65.146684},{"c":65.63,"h":65.7,"l":65.22,"n":921,"o":65.24,"t":"2026-09-30T14:30:00Z","v":41487,"vw":65.437559},{"c":66.54,"h":66.54,"l":65.58,"n":1538,"o":65.625,"t":"2026-09-30T14:45:00Z","v":93945,"vw":66.134234},{"c":66.725,"h":66.77,"l":66.15,"n":1090,"o":66.565,"t":"2026-09-30T15:00:00Z","v":43967,"vw":66.405132},{"c":66.95,"h":66.9808,"l":66.6,"n":1761,"o":66.75,"t":"2026-09-30T15:15:00Z","v":108061,"vw":66.758007},{"c":66.45,"h":66.98,"l":66.28,"n":1541,"o":66.97,"t":"2026-09-30T15:30:00Z","v":70398,"vw":66.570984},{"c":66.59,"h":66.62,"l":66.42,"n":1076,"o":66.47,"t":"2026-09-30T15:45:00Z","v":38692,"vw":66.538443},{"c":66.54,"h":66.91,"l":66.515,"n":1151,"o":66.59,"t":"2026-09-30T16:00:00Z","v":50332,"vw":66.755074},{"c":66.22,"h":66.5,"l":66.17,"n":1099,"o":66.5,"t":"2026-09-30T16:15:00Z","v":42295,"vw":66.296722},{"c":66.405,"h":66.45,"l":66.13,"n":855,"o":66.22,"t":"2026-09-30T16:30:00Z","v":28981,"vw":66.31728},{"c":66.25,"h":66.41,"l":66.135,"n":939,"o":66.37,"t":"2026-09-30T16:45:00Z","v":37244,"vw":66.294214},{"c":66.14,"h":66.305,"l":66.14,"n":781,"o":66.27,"t":"2026-09-30T17:00:00Z","v":25457,"vw":66.232903},{"c":66.18,"h":66.18,"l":66.04,"n":730,"o":66.155,"t":"2026-09-30T17:15:00Z","v":27511,"vw":66.114735},{"c":65.86,"h":66.225,"l":65.83,"n":1158,"o":66.19,"t":"2026-09-30T17:30:00Z","v":46306,"vw":66.038666},{"c":66.099,"h":66.099,"l":65.83,"n":822,"o":65.845,"t":"2026-09-30T17:45:00Z","v":33965,"vw":65.955761},{"c":65.67,"h":66.12,"l":65.62,"n":1085,"o":66.1,"t":"2026-09-30T18:00:00Z","v":48439,"vw":65.820151},{"c":65.78,"h":66,"l":65.64,"n":1178,"o":65.695,"t":"2026-09-30T18:15:00Z","v":51592,"vw":65.841751},{"c":65.84,"h":65.9,"l":65.61,"n":1102,"o":65.79,"t":"2026-09-30T18:30:00Z","v":62564,"vw":65.786876},{"c":65.44,"h":65.86,"l":65.325,"n":1087,"o":65.82,"t":"2026-09-30T18:45:00Z","v":44593,"vw":65.637124},{"c":65.26,"h":65.595,"l":65.215,"n":915,"o":65.49,"t":"2026-09-30T19:00:00Z","v":41681,"vw":65.37473},{"c":65.075,"h":65.315,"l":64.98,"n":1301,"o":65.235,"t":"2026-09-30T19:15:00Z","v":54036,"vw":65.135945},{"c":64.945,"h":65.29,"l":64.78,"n":1841,"o":65.08,"t":"2026-09-30T19:30:00Z","v":92886,"vw":65.053608},{"c":64.75,"h":64.97,"l":64.52,"n":5674,"o":64.945,"t":"2026-09-30T19:45:00Z","v":366378,"vw":64.794211},{"c":64.75,"h":64.75,"l":64.66,"n":54,"o":64.73,"t":"2026-09-30T20:00:00Z","v":350667,"vw":64.749344},{"c":64.05,"h":64.19,"l":64.05,"n":3,"o":64.19,"t":"2026-09-30T21:15:00Z","v":500,"vw":64.0828},{"c":64.48,"h":64.48,"l":64.45,"n":4,"o":64.45,"t":"2026-09-30T22:00:00Z","v":525,"vw":64.460699},{"c":64.4,"h":64.4,"l":64.4,"n":2,"o":64.4,"t":"2026-09-30T22:45:00Z","v":101,"vw":64.4},{"c":64.51,"h":64.51,"l":64.51,"n":1,"o":64.51,"t":"2026-09-30T23:45:00Z","v":100,"vw":64.51},{"c":64.63,"h":64.63,"l":64.63,"n":2,"o":64.63,"t":"2026-10-01T08:30:00Z","v":138,"vw":64.63},{"c":64.64,"h":64.64,"l":64.64,"n":2,"o":64.64,"t":"2026-10-01T08:45:00Z","v":332,"vw":64.64},{"c":64.61,"h":64.65,"l":64.59,"n":19,"o":64.59,"t":"2026-10-01T11:45:00Z","v":567,"vw":64.616567},{"c":64.43,"h":64.82,"l":63.61,"n":935,"o":64.82,"t":"2026-10-01T13:30:00Z","v":65252,"vw":64.171668},{"c":64.7,"h":64.82,"l":63.985,"n":464,"o":64.38,"t":"2026-10-01T13:45:00Z","v":13400,"vw":64.575809},{"c":63.43,"h":64.71,"l":63.2505,"n":1396,"o":64.71,"t":"2026-10-01T14:00:00Z","v":80245,"vw":64.09289},{"c":63.63,"h":63.87,"l":63.31,"n":657,"o":63.43,"t":"2026-10-01T14:15:00Z","v":37297,"vw":63.539141},{"c":64.13,"h":64.17,"l":63.51,"n":874,"o":63.59,"t":"2026-10-01T14:30:00Z","v":73039,"vw":63.652446},{"c":63.905,"h":64.29,"l":63.7,"n":841,"o":64.135,"t":"2026-10-01T14:45:00Z","v":46853,"vw":63.98723},{"c":63.81,"h":64.05,"l":63.81,"n":405,"o":63.97,"t":"2026-10-01T15:00:00Z","v":11986,"vw":63.925748},{"c":63.39,"h":63.805,"l":63.26,"n":941,"o":63.79,"t":"2026-10-01T15:15:00Z","v":59071,"vw":63.471557},{"c":63.24,"h":63.44,"l":63.21,"n":703,"o":63.32,"t":"2026-10-01T15:30:00Z","v":28625,"vw":63.301128},{"c":63.25,"h":63.4,"l":63.09,"n":696,"o":63.2857,"t":"2026-10-01T15:45:00Z","v":32249,"vw":63.205284},{"c":63.32,"h":63.435,"l":63.07,"n":607,"o":63.17,"t":"2026-10-01T16:00:00Z","v":14140,"vw":63.273173},{"c":63.34,"h":63.49,"l":63.22,"n":505,"o":63.36,"t":"2026-10-01T16:15:00Z","v":13958,"vw":63.357102},{"c":63.3,"h":63.46,"l":63.3,"n":599,"o":63.41,"t":"2026-10-01T16:30:00Z","v":23956,"vw":63.371319},{"c":62.635,"h":63.28,"l":62.545,"n":947,"o":63.28,"t":"2026-10-01T16:45:00Z","v":35111,"vw":62.921308},{"c":62.65,"h":62.845,"l":62.65,"n":1020,"o":62.69,"t":"2026-10-01T17:00:00Z","v":46236,"vw":62.754844},{"c":62.81,"h":62.91,"l":62.58,"n":1189,"o":62.645,"t":"2026-10-01T17:15:00Z","v":140942,"vw":62.737076},{"c":62.4325,"h":62.84,"l":62.1623,"n":946,"o":62.805,"t":"2026-10-01T17:30:00Z","v":118303,"vw":62.421541},{"c":62.01,"h":62.49,"l":62,"n":843,"o":62.48,"t":"2026-10-01T17:45:00Z","v":42097,"vw":62.231608},{"c":62.055,"h":62.24,"l":61.78,"n":831,"o":62.135,"t":"2026-10-01T18:00:00Z","v":59678,"vw":62.056047},{"c":62.84,"h":62.9407,"l":62.115,"n":1116,"o":62.115,"t":"2026-10-01T18:15:00Z","v":70475,"vw":62.671152},{"c":62.475,"h":62.9,"l":62.45,"n":1034,"o":62.83,"t":"2026-10-01T18:30:00Z","v":48029,"vw":62.751024},{"c":62.35,"h":62.68,"l":62.33,"n":1056,"o":62.475,"t":"2026-10-01T18:45:00Z","v":40171,"vw":62.471754},{"c":62.21,"h":62.4,"l":62.19,"n":1152,"o":62.35,"t":"2026-10-01T19:00:00Z","v":59287,"vw":62.291081},{"c":62.43,"h":62.57,"l":62.13,"n":1428,"o":62.19,"t":"2026-10-01T19:15:00Z","v":63289,"vw":62.392576},{"c":61.81,"h":62.46,"l":61.81,"n":1886,"o":62.445,"t":"2026-10-01T19:30:00Z","v":88830,"vw":62.133084},{"c":61.97,"h":62.03,"l":61.7,"n":5200,"o":61.825,"t":"2026-10-01T19:45:00Z","v":324845,"vw":61.892381},{"c":61.94,"h":61.94,"l":61.94,"n":50,"o":61.94,"t":"2026-10-01T20:00:00Z","v":691692,"vw":61.94},{"c":62.55,"h":62.55,"l":62.55,"n":4,"o":62.55,"t":"2026-10-02T12:30:00Z","v":516,"vw":62.55},{"c":63.67,"h":64.04,"l":62.25,"n":705,"o":62.25,"t":"2026-10-02T13:30:00Z","v":129620,"vw":63.611533},{"c":63.4,"h":63.68,"l":62.29,"n":802,"o":63.6,"t":"2026-10-02T13:45:00Z","v":106082,"vw":62.934257},{"c":62.97,"h":63.32,"l":62.83,"n":963,"o":63.32,"t":"2026-10-02T14:00:00Z","v":111492,"vw":62.96093},{"c":63.795,"h":63.9,"l":62.835,"n":1227,"o":62.9,"t":"2026-10-02T14:15:00Z","v":143953,"vw":63.405205},{"c":64.05,"h":64.21,"l":63.66,"n":924,"o":63.795,"t":"2026-10-02T14:30:00Z","v":47780,"vw":64.019643},{"c":63.615,"h":64.045,"l":63.57,"n":1025,"o":64.045,"t":"2026-10-02T14:45:00Z","v":53663,"vw":63.715429},{"c":63.43,"h":63.81,"l":63.16,"n":1413,"o":63.615,"t":"2026-10-02T15:00:00Z","v":78068,"vw":63.570372},{"c":63.94,"h":63.95,"l":63.495,"n":1001,"o":63.52,"t":"2026-10-02T15:15:00Z","v":56851,"vw":63.727302},{"c":64.26,"h":64.34,"l":63.9,"n":959,"o":63.945,"t":"2026-10-02T15:30:00Z","v":54754,"vw":64.121481},{"c":64.04,"h":64.36,"l":64.04,"n":900,"o":64.22,"t":"2026-10-02T15:45:00Z","v":56638,"vw":64.278992},{"c":63.93,"h":64.1,"l":63.83,"n":729,"o":64.09,"t":"2026-10-02T16:00:00Z","v":33378,"vw":63.9742},{"c":63.58,"h":63.89,"l":63.48,"n":619,"o":63.89,"t":"2026-10-02T16:15:00Z","v":41842,"vw":63.553926},{"c":63.59,"h":63.77,"l":63.5,"n":692,"o":63.595,"t":"2026-10-02T16:30:00Z","v":30975,"vw":63.614442},{"c":63.6,"h":63.71,"l":63.5,"n":563,"o":63.61,"t":"2026-10-02T16:45:00Z","v":16256,"vw":63.587002},{"c":63.51,"h":63.73,"l":63.43,"n":611,"o":63.58,"t":"2026-10-02T17:00:00Z","v":26749,"vw":63.540207},{"c":63.355,"h":63.56,"l":63.28,"n":687,"o":63.56,"t":"2026-10-02T17:15:00Z","v":44457,"vw":63.459657},{"c":63.595,"h":63.62,"l":63.355,"n":952,"o":63.36,"t":"2026-10-02T17:30:00Z","v":74400,"vw":63.460715},{"c":63.4675,"h":63.605,"l":63.4,"n":643,"o":63.605,"t":"2026-10-02T17:45:00Z","v":32859,"vw":63.471869},{"c":63.71,"h":63.715,"l":63.48,"n":651,"o":63.49,"t":"2026-10-02T18:00:00Z","v":21429,"vw":63.59291},{"c":63.65,"h":63.75,"l":63.64,"n":613,"o":63.67,"t":"2026-10-02T18:15:00Z","v":21336,"vw":63.699086},{"c":63.6,"h":63.69,"l":63.435,"n":802,"o":63.665,"t":"2026-10-02T18:30:00Z","v":30777,"vw":63.545521},{"c":63.72,"h":63.72,"l":63.53,"n":869,"o":63.58,"t":"2026-10-02T18:45:00Z","v":44134,"vw":63.616049},{"c":63.64,"h":63.8,"l":63.62,"n":742,"o":63.71,"t":"2026-10-02T19:00:00Z","v":35843,"vw":63.693999},{"c":63.505,"h":63.72,"l":63.49,"n":1394,"o":63.625,"t":"2026-10-02T19:15:00Z","v":141356,"vw":63.566738},{"c":63.555,"h":63.69,"l":63.39,"n":2435,"o":63.505,"t":"2026-10-02T19:30:00Z","v":205746,"vw":63.505734},{"c":63.23,"h":63.71,"l":63.21,"n":5027,"o":63.555,"t":"2026-10-02T19:45:00Z","v":343656,"vw":63.42147},{"c":63.24,"h":63.24,"l":63.24,"n":47,"o":63.24,"t":"2026-10-02T20:00:00Z","v":237381,"vw":63.24},{"c":64.72,"h":64.72,"l":64.72,"n":6,"o":64.72,"t":"2026-10-05T13:15:00Z","v":301,"vw":64.72},{"c":62.99,"h":63.665,"l":62.65,"n":344,"o":63.12,"t":"2026-10-05T13:30:00Z","v":33203,"vw":63.30174},{"c":63.21,"h":63.21,"l":62.84,"n":606,"o":62.865,"t":"2026-10-05T13:45:00Z","v":26230,"vw":63.01985},{"c":63.35,"h":63.4475,"l":63.09,"n":782,"o":63.29,"t":"2026-10-05T14:00:00Z","v":47055,"vw":63.268137},{"c":63.415,"h":63.61,"l":63.33,"n":650,"o":63.35,"t":"2026-10-05T14:15:00Z","v":29206,"vw":63.433701},{"c":63.075,"h":63.48,"l":62.735,"n":994,"o":63.37,"t":"2026-10-05T14:30:00Z","v":96048,"vw":63.271871},{"c":63.17,"h":63.29,"l":62.93,"n":490,"o":63.08,"t":"2026-10-05T14:45:00Z","v":15071,"vw":63.089543},{"c":63.355,"h":63.53,"l":63.1,"n":812,"o":63.2,"t":"2026-10-05T15:00:00Z","v":51046,"vw":63.285984},{"c":63.26,"h":63.48,"l":63.25,"n":563,"o":63.375,"t":"2026-10-05T15:15:00Z","v":25057,"vw":63.369324},{"c":63.48,"h":63.68,"l":63.31,"n":778,"o":63.32,"t":"2026-10-05T15:30:00Z","v":37743,"vw":63.435851},{"c":63.69,"h":63.69,"l":63.39,"n":613,"o":63.47,"t":"2026-10-05T15:45:00Z","v":25136,"vw":63.528312},{"c":64.01,"h":64.12,"l":63.51,"n":630,"o":63.65,"t":"2026-10-05T16:00:00Z","v":33632,"vw":63.730653},{"c":63.645,"h":64,"l":63.645,"n":491,"o":63.93,"t":"2026-10-05T16:15:00Z","v":18169,"vw":63.802865},{"c":63.59,"h":63.79,"l":63.565,"n":662,"o":63.63,"t":"2026-10-05T16:30:00Z","v":29398,"vw":63.673376},{"c":63.07,"h":63.73,"l":63.07,"n":830,"o":63.73,"t":"2026-10-05T16:45:00Z","v":27719,"vw":63.400806},{"c":63.14,"h":63.26,"l":63.06,"n":785,"o":63.11,"t":"2026-10-05T17:00:00Z","v":34050,"vw":63.15446},{"c":63.25,"h":63.29,"l":63.09,"n":769,"o":63.145,"t":"2026-10-05T17:15:00Z","v":32628,"vw":63.17725},{"c":63.67,"h":63.68,"l":63.3,"n":1032,"o":63.3,"t":"2026-10-05T17:30:00Z","v":50820,"vw":63.515413},{"c":63.68,"h":63.76,"l":63.51,"n":893,"o":63.67,"t":"2026-10-05T17:45:00Z","v":40550,"vw":63.655715},{"c":63.86,"h":63.86,"l":63.57,"n":626,"o":63.7,"t":"2026-10-05T18:00:00Z","v":24475,"vw":63.7574},{"c":63.95,"h":64.165,"l":63.81,"n":678,"o":63.82,"t":"2026-10-05T18:15:00Z","v":35556,"vw":64.028772},{"c":63.805,"h":64.1825,"l":63.77,"n":783,"o":63.95,"t":"2026-10-05T18:30:00Z","v":99426,"vw":63.98246},{"c":63.83,"h":64.13,"l":63.78,"n":1265,"o":63.8,"t":"2026-10-05T18:45:00Z","v":66803,"vw":63.935377},{"c":64.395,"h":64.48,"l":63.7858,"n":1573,"o":63.87,"t":"2026-10-05T19:00:00Z","v":156924,"vw":64.019311},{"c":64.151,"h":64.45,"l":64.02,"n":1372,"o":64.4,"t":"2026-10-05T19:15:00Z","v":81473,"vw":64.234808},{"c":64.02,"h":64.185,"l":63.75,"n":2054,"o":64.15,"t":"2026-10-05T19:30:00Z","v":134431,"vw":63.917065},{"c":63.85,"h":64.025,"l":63.39,"n":5054,"o":64.025,"t":"2026-10-05T19:45:00Z","v":328772,"vw":63.782407},{"c":63.86,"h":63.86,"l":63.86,"n":52,"o":63.86,"t":"2026-10-05T20:00:00Z","v":376245,"vw":63.86},{"c":64.9937,"h":64.9937,"l":64.9937,"n":1,"o":64.9937,"t":"2026-10-05T22:45:00Z","v":400,"vw":64.9937},{"c":64.39,"h":64.39,"l":64.39,"n":2,"o":64.39,"t":"2026-10-06T08:00:00Z","v":158,"vw":64.39},{"c":64.56,"h":64.56,"l":64.56,"n":10,"o":64.56,"t":"2026-10-06T10:15:00Z","v":200,"vw":64.56},{"c":64.53,"h":64.53,"l":64.53,"n":1,"o":64.53,"t":"2026-10-06T10:45:00Z","v":250,"vw":64.53},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-06T11:45:00Z","v":100,"vw":65},{"c":64.5,"h":64.99,"l":64.5,"n":8,"o":64.56,"t":"2026-10-06T12:15:00Z","v":1508,"vw":64.591724},{"c":64.95,"h":64.95,"l":64.95,"n":1,"o":64.95,"t":"2026-10-06T12:45:00Z","v":100,"vw":64.95},{"c":64.74,"h":64.74,"l":64.5803,"n":46,"o":64.64,"t":"2026-10-06T13:00:00Z","v":1268,"vw":64.644381},{"c":66.44,"h":66.44,"l":66.44,"n":1,"o":66.44,"t":"2026-10-06T13:15:00Z","v":120,"vw":66.44},{"c":66.305,"h":66.415,"l":64.67,"n":1245,"o":65.09,"t":"2026-10-06T13:30:00Z","v":54966,"vw":65.536009},{"c":63.54,"h":66.305,"l":62.9883,"n":1822,"o":66.305,"t":"2026-10-06T13:45:00Z","v":136873,"vw":64.401164},{"c":61.3,"h":63.42,"l":61.01,"n":1889,"o":63.42,"t":"2026-10-06T14:00:00Z","v":177711,"vw":61.9139},{"c":59.605,"h":61.45,"l":59.48,"n":1860,"o":61.385,"t":"2026-10-06T14:15:00Z","v":100529,"vw":60.086767},{"c":59.81,"h":60.1,"l":59.295,"n":1824,"o":59.52,"t":"2026-10-06T14:30:00Z","v":109392,"vw":59.616138},{"c":60.12,"h":60.28,"l":59.4,"n":1007,"o":59.77,"t":"2026-10-06T14:45:00Z","v":65406,"vw":59.85295},{"c":60.96,"h":61.02,"l":59.62,"n":1199,"o":60.06,"t":"2026-10-06T15:00:00Z","v":69256,"vw":60.409887},{"c":60.37,"h":61.3399,"l":60.37,"n":1568,"o":61.03,"t":"2026-10-06T15:15:00Z","v":134014,"vw":60.809342},{"c":61.12,"h":61.22,"l":60.37,"n":838,"o":60.41,"t":"2026-10-06T15:30:00Z","v":83352,"vw":60.874889},{"c":61.58,"h":61.61,"l":60.915,"n":847,"o":61.08,"t":"2026-10-06T15:45:00Z","v":36739,"vw":61.308531},{"c":61.205,"h":61.48,"l":60.6425,"n":1099,"o":61.48,"t":"2026-10-06T16:00:00Z","v":51402,"vw":61.001098},{"c":61.085,"h":61.3,"l":60.875,"n":1186,"o":61.2,"t":"2026-10-06T16:15:00Z","v":121581,"vw":61.021507},{"c":61.33,"h":61.45,"l":61.01,"n":929,"o":61.015,"t":"2026-10-06T16:30:00Z","v":48020,"vw":61.229702},{"c":61.585,"h":61.66,"l":61.21,"n":921,"o":61.29,"t":"2026-10-06T16:45:00Z","v":51122,"vw":61.441102},{"c":61.375,"h":61.785,"l":61.3,"n":1125,"o":61.53,"t":"2026-10-06T17:00:00Z","v":77605,"vw":61.516392},{"c":60.975,"h":61.365,"l":60.89,"n":1003,"o":61.365,"t":"2026-10-06T17:15:00Z","v":58244,"vw":61.100759},{"c":60.69,"h":60.97,"l":60.57,"n":1536,"o":60.945,"t":"2026-10-06T17:30:00Z","v":115802,"vw":60.788448},{"c":60.86,"h":61.03,"l":60.6,"n":1335,"o":60.675,"t":"2026-10-06T17:45:00Z","v":113944,"vw":60.780834},{"c":60.79,"h":60.965,"l":60.61,"n":1129,"o":60.88,"t":"2026-10-06T18:00:00Z","v":55398,"vw":60.843894},{"c":60.785,"h":60.87,"l":60.56,"n":907,"o":60.75,"t":"2026-10-06T18:15:00Z","v":63791,"vw":60.707674},{"c":60.635,"h":60.8,"l":60.6,"n":904,"o":60.77,"t":"2026-10-06T18:30:00Z","v":34083,"vw":60.693184},{"c":60.5,"h":60.6275,"l":60.16,"n":1281,"o":60.61,"t":"2026-10-06T18:45:00Z","v":63615,"vw":60.445888},{"c":60.62,"h":60.785,"l":60.23,"n":1392,"o":60.47,"t":"2026-10-06T19:00:00Z","v":71793,"vw":60.442882},{"c":60.69,"h":60.69,"l":60.37,"n":1319,"o":60.62,"t":"2026-10-06T19:15:00Z","v":65838,"vw":60.52359},{"c":60.755,"h":60.825,"l":60.4,"n":3077,"o":60.68,"t":"2026-10-06T19:30:00Z","v":201227,"vw":60.625082},{"c":60.505,"h":60.755,"l":60.4,"n":5305,"o":60.755,"t":"2026-10-06T19:45:00Z","v":306305,"vw":60.555527},{"c":60.66,"h":60.66,"l":60.5,"n":63,"o":60.5,"t":"2026-10-06T20:00:00Z","v":429625,"vw":60.500062},{"c":60.504,"h":60.504,"l":60.49,"n":13,"o":60.49,"t":"2026-10-06T21:30:00Z","v":279,"vw":60.497},{"c":59.53,"h":59.8,"l":59.53,"n":13,"o":59.8,"t":"2026-10-07T12:45:00Z","v":1225,"vw":59.700726},{"c":59.5997,"h":59.5997,"l":59.53,"n":6,"o":59.53,"t":"2026-10-07T13:00:00Z","v":872,"vw":59.56485},{"c":60.37,"h":60.37,"l":59.69,"n":14,"o":59.69,"t":"2026-10-07T13:15:00Z","v":1760,"vw":60.168882},{"c":58.415,"h":61.375,"l":57.57,"n":2746,"o":60.85,"t":"2026-10-07T13:30:00Z","v":318733,"vw":59.290114},{"c":58.35,"h":59.21,"l":58.06,"n":1881,"o":58.415,"t":"2026-10-07T13:45:00Z","v":182558,"vw":58.66326},{"c":57.49,"h":58.485,"l":57.33,"n":3012,"o":58.485,"t":"2026-10-07T14:00:00Z","v":258767,"vw":57.832772},{"c":58.575,"h":59.085,"l":57.51,"n":1649,"o":57.51,"t":"2026-10-07T14:15:00Z","v":208322,"vw":58.391373},{"c":58.615,"h":58.74,"l":58.09,"n":1491,"o":58.55,"t":"2026-10-07T14:30:00Z","v":164140,"vw":58.414638},{"c":59.1,"h":59.16,"l":58.49,"n":1645,"o":58.62,"t":"2026-10-07T14:45:00Z","v":133395,"vw":58.868207},{"c":60.21,"h":60.25,"l":59.06,"n":994,"o":59.15,"t":"2026-10-07T15:00:00Z","v":81094,"vw":59.641728},{"c":60.7,"h":60.7,"l":60.13,"n":1352,"o":60.21,"t":"2026-10-07T15:15:00Z","v":98124,"vw":60.398685},{"c":60.125,"h":60.625,"l":60.045,"n":850,"o":60.625,"t":"2026-10-07T15:30:00Z","v":46542,"vw":60.197849},{"c":59.84,"h":60.22,"l":59.55,"n":1055,"o":60.145,"t":"2026-10-07T15:45:00Z","v":57863,"vw":59.822654},{"c":60.02,"h":60.21,"l":59.84,"n":673,"o":59.84,"t":"2026-10-07T16:00:00Z","v":32628,"vw":60.029844},{"c":60.1,"h":60.21,"l":60,"n":695,"o":60.08,"t":"2026-10-07T16:15:00Z","v":29855,"vw":60.105963},{"c":60.215,"h":60.35,"l":60.04,"n":776,"o":60.145,"t":"2026-10-07T16:30:00Z","v":31721,"vw":60.221268},{"c":60.185,"h":60.36,"l":60.08,"n":802,"o":60.2,"t":"2026-10-07T16:45:00Z","v":35111,"vw":60.201178},{"c":60.41,"h":60.6,"l":60.05,"n":1117,"o":60.15,"t":"2026-10-07T17:00:00Z","v":53607,"vw":60.428372},{"c":60.22,"h":60.42,"l":60.18,"n":608,"o":60.38,"t":"2026-10-07T17:15:00Z","v":22754,"vw":60.282038},{"c":59.975,"h":60.27,"l":59.975,"n":681,"o":60.17,"t":"2026-10-07T17:30:00Z","v":27294,"vw":60.139165},{"c":59.84,"h":60.16,"l":59.705,"n":931,"o":60.01,"t":"2026-10-07T17:45:00Z","v":43660,"vw":59.879171},{"c":59.63,"h":59.83,"l":59.46,"n":757,"o":59.83,"t":"2026-10-07T18:00:00Z","v":29908,"vw":59.643352},{"c":59.555,"h":59.71,"l":59.415,"n":643,"o":59.655,"t":"2026-10-07T18:15:00Z","v":29170,"vw":59.561565},{"c":59.52,"h":59.6725,"l":59.435,"n":781,"o":59.57,"t":"2026-10-07T18:30:00Z","v":34622,"vw":59.564917},{"c":59.725,"h":59.79,"l":59.37,"n":842,"o":59.52,"t":"2026-10-07T18:45:00Z","v":45012,"vw":59.558234},{"c":59.4575,"h":59.845,"l":59.43,"n":1047,"o":59.725,"t":"2026-10-07T19:00:00Z","v":49260,"vw":59.612452},{"c":59.515,"h":59.61,"l":59.41,"n":1088,"o":59.48,"t":"2026-10-07T19:15:00Z","v":47077,"vw":59.508825},{"c":59.59,"h":59.62,"l":59.35,"n":1858,"o":59.51,"t":"2026-10-07T19:30:00Z","v":89613,"vw":59.499437},{"c":59.739,"h":59.86,"l":59.555,"n":5009,"o":59.605,"t":"2026-10-07T19:45:00Z","v":300113,"vw":59.726757},{"c":60.4504,"h":60.4504,"l":59.72,"n":78,"o":59.72,"t":"2026-10-07T20:00:00Z","v":447968,"vw":59.720544},{"c":59.46,"h":59.46,"l":59.46,"n":13,"o":59.46,"t":"2026-10-08T12:45:00Z","v":211,"vw":59.46},{"c":56.975,"h":59.23,"l":56.29,"n":1232,"o":59.23,"t":"2026-10-08T13:30:00Z","v":180570,"vw":57.497035},{"c":57.805,"h":58.08,"l":56.8122,"n":1044,"o":56.905,"t":"2026-10-08T13:45:00Z","v":64941,"vw":57.491528},{"c":57.1,"h":57.81,"l":56.8657,"n":1014,"o":57.81,"t":"2026-10-08T14:00:00Z","v":76063,"vw":57.298985},{"c":57.21,"h":57.45,"l":56.92,"n":1345,"o":57.06,"t":"2026-10-08T14:15:00Z","v":103545,"vw":57.163435},{"c":57.7,"h":57.85,"l":57.2,"n":1561,"o":57.21,"t":"2026-10-08T14:30:00Z","v":89649,"vw":57.609499},{"c":57.66,"h":57.835,"l":57.54,"n":788,"o":57.77,"t":"2026-10-08T14:45:00Z","v":35858,"vw":57.706882},{"c":57.505,"h":57.69,"l":57.44,"n":942,"o":57.66,"t":"2026-10-08T15:00:00Z","v":54806,"vw":57.581165},{"c":57.47,"h":57.53,"l":57.36,"n":894,"o":57.5,"t":"2026-10-08T15:15:00Z","v":44865,"vw":57.427058},{"c":57.65,"h":57.675,"l":57.365,"n":871,"o":57.435,"t":"2026-10-08T15:30:00Z","v":38616,"vw":57.522639},{"c":57.65,"h":57.91,"l":57.65,"n":888,"o":57.655,"t":"2026-10-08T15:45:00Z","v":88080,"vw":57.762815},{"c":57.405,"h":57.69,"l":57.38,"n":702,"o":57.655,"t":"2026-10-08T16:00:00Z","v":38511,"vw":57.561968},{"c":57.62,"h":57.755,"l":57.365,"n":921,"o":57.38,"t":"2026-10-08T16:15:00Z","v":48141,"vw":57.575459},{"c":57.655,"h":57.75,"l":57.58,"n":622,"o":57.65,"t":"2026-10-08T16:30:00Z","v":26954,"vw":57.676814},{"c":58.15,"h":58.37,"l":57.665,"n":1246,"o":57.665,"t":"2026-10-08T16:45:00Z","v":62916,"vw":58.112066},{"c":58.02,"h":58.19,"l":57.9401,"n":932,"o":58.13,"t":"2026-10-08T17:00:00Z","v":38840,"vw":58.039773},{"c":57.815,"h":58.09,"l":57.79,"n":1038,"o":58.02,"t":"2026-10-08T17:15:00Z","v":55593,"vw":57.96547},{"c":57.73,"h":57.93,"l":57.61,"n":1274,"o":57.815,"t":"2026-10-08T17:30:00Z","v":85488,"vw":57.76013},{"c":57.955,"h":58.04,"l":57.72,"n":1328,"o":57.72,"t":"2026-10-08T17:45:00Z","v":76105,"vw":57.856781},{"c":57.88,"h":58.03,"l":57.71,"n":1263,"o":57.955,"t":"2026-10-08T18:00:00Z","v":72537,"vw":57.887349},{"c":57.715,"h":57.92,"l":57.68,"n":1135,"o":57.91,"t":"2026-10-08T18:15:00Z","v":62699,"vw":57.824053},{"c":57.88,"h":57.905,"l":57.69,"n":1465,"o":57.715,"t":"2026-10-08T18:30:00Z","v":76432,"vw":57.79271},{"c":57.81,"h":57.905,"l":57.765,"n":1398,"o":57.88,"t":"2026-10-08T18:45:00Z","v":68558,"vw":57.832562},{"c":58.04,"h":58.09,"l":57.81,"n":1725,"o":57.81,"t":"2026-10-08T19:00:00Z","v":95072,"vw":57.947716},{"c":57.89,"h":58.16,"l":57.83,"n":1771,"o":58.04,"t":"2026-10-08T19:15:00Z","v":107198,"vw":57.998928},{"c":57.71,"h":57.995,"l":57.67,"n":2562,"o":57.89,"t":"2026-10-08T19:30:00Z","v":140595,"vw":57.798827},{"c":57.9,"h":57.96,"l":57.63,"n":6795,"o":57.69,"t":"2026-10-08T19:45:00Z","v":464784,"vw":57.842884},{"c":57.92,"h":57.92,"l":57.92,"n":39,"o":57.92,"t":"2026-10-08T20:00:00Z","v":251814,"vw":57.92},{"c":58.8,"h":59.185,"l":57.555,"n":542,"o":57.92,"t":"2026-10-09T13:30:00Z","v":35715,"vw":58.730013},{"c":58.66,"h":58.665,"l":58.35,"n":793,"o":58.58,"t":"2026-10-09T13:45:00Z","v":59346,"vw":58.487854},{"c":59.365,"h":59.56,"l":58.69,"n":674,"o":58.755,"t":"2026-10-09T14:00:00Z","v":30551,"vw":59.253493},{"c":59.095,"h":59.49,"l":58.86,"n":925,"o":59.405,"t":"2026-10-09T14:15:00Z","v":41642,"vw":59.179466},{"c":58.56,"h":59.095,"l":58.48,"n":797,"o":59.095,"t":"2026-10-09T14:30:00Z","v":33981,"vw":58.68835},{"c":58.44,"h":58.61,"l":58.21,"n":865,"o":58.49,"t":"2026-10-09T14:45:00Z","v":46749,"vw":58.410424},{"c":58.675,"h":58.87,"l":58.32,"n":633,"o":58.39,"t":"2026-10-09T15:00:00Z","v":43341,"vw":58.614723},{"c":58.77,"h":58.925,"l":58.61,"n":914,"o":58.625,"t":"2026-10-09T15:15:00Z","v":49015,"vw":58.842342},{"c":58.74,"h":58.81,"l":58.62,"n":638,"o":58.77,"t":"2026-10-09T15:30:00Z","v":16406,"vw":58.699495},{"c":59.21,"h":59.21,"l":58.73,"n":794,"o":58.79,"t":"2026-10-09T15:45:00Z","v":39395,"vw":58.877252},{"c":58.96,"h":59.1662,"l":58.9,"n":703,"o":59.085,"t":"2026-10-09T16:00:00Z","v":22860,"vw":58.987714},{"c":58.92,"h":58.925,"l":58.75,"n":590,"o":58.91,"t":"2026-10-09T16:15:00Z","v":17335,"vw":58.848895},{"c":58.615,"h":58.88,"l":58.57,"n":790,"o":58.88,"t":"2026-10-09T16:30:00Z","v":23203,"vw":58.662694},{"c":58.78,"h":58.78,"l":58.5,"n":727,"o":58.57,"t":"2026-10-09T16:45:00Z","v":21522,"vw":58.622492},{"c":58.7,"h":58.825,"l":58.68,"n":775,"o":58.725,"t":"2026-10-09T17:00:00Z","v":22574,"vw":58.763857},{"c":58.925,"h":58.925,"l":58.705,"n":654,"o":58.705,"t":"2026-10-09T17:15:00Z","v":23564,"vw":58.789407},{"c":58.97,"h":59.03,"l":58.9,"n":974,"o":58.9,"t":"2026-10-09T17:30:00Z","v":32242,"vw":58.953427},{"c":58.94,"h":59.075,"l":58.9,"n":742,"o":58.96,"t":"2026-10-09T17:45:00Z","v":22740,"vw":58.983583},{"c":58.99,"h":59.025,"l":58.745,"n":946,"o":58.94,"t":"2026-10-09T18:00:00Z","v":30210,"vw":58.879749},{"c":58.88,"h":59.055,"l":58.87,"n":954,"o":59.02,"t":"2026-10-09T18:15:00Z","v":30441,"vw":58.940287},{"c":58.785,"h":58.95,"l":58.7,"n":1182,"o":58.89,"t":"2026-10-09T18:30:00Z","v":39203,"vw":58.823717},{"c":58.68,"h":58.87,"l":58.63,"n":1187,"o":58.78,"t":"2026-10-09T18:45:00Z","v":40268,"vw":58.721538},{"c":58.745,"h":58.79,"l":58.625,"n":1330,"o":58.685,"t":"2026-10-09T19:00:00Z","v":39058,"vw":58.70105},{"c":58.99,"h":59,"l":58.665,"n":1556,"o":58.72,"t":"2026-10-09T19:15:00Z","v":58893,"vw":58.820284},{"c":58.845,"h":59.03,"l":58.78,"n":2311,"o":58.985,"t":"2026-10-09T19:30:00Z","v":104361,"vw":58.903049},{"c":58.83,"h":58.97,"l":58.58,"n":5206,"o":58.83,"t":"2026-10-09T19:45:00Z","v":291162,"vw":58.817397},{"c":58.84,"h":58.84,"l":58.84,"n":51,"o":58.84,"t":"2026-10-09T20:00:00Z","v":238860,"vw":58.84},{"c":58.6,"h":58.6,"l":58.6,"n":2,"o":58.6,"t":"2026-10-12T13:15:00Z","v":105,"vw":58.6},{"c":57.77,"h":58.75,"l":57.7387,"n":607,"o":58.75,"t":"2026-10-12T13:30:00Z","v":41920,"vw":58.218993},{"c":57.94,"h":58.19,"l":57.78,"n":780,"o":57.85,"t":"2026-10-12T13:45:00Z","v":46250,"vw":57.943201},{"c":57.6,"h":58.08,"l":57.56,"n":773,"o":57.99,"t":"2026-10-12T14:00:00Z","v":31183,"vw":57.880483},{"c":57.515,"h":57.75,"l":57.51,"n":915,"o":57.6,"t":"2026-10-12T14:15:00Z","v":64186,"vw":57.665861},{"c":57.01,"h":57.52,"l":56.89,"n":1335,"o":57.52,"t":"2026-10-12T14:30:00Z","v":68558,"vw":57.144278},{"c":57.07,"h":57.21,"l":56.83,"n":1089,"o":56.99,"t":"2026-10-12T14:45:00Z","v":59601,"vw":56.990675},{"c":57.205,"h":57.32,"l":57.03,"n":588,"o":57.03,"t":"2026-10-12T15:00:00Z","v":26019,"vw":57.222437},{"c":57.09,"h":57.25,"l":57.04,"n":636,"o":57.25,"t":"2026-10-12T15:15:00Z","v":24272,"vw":57.149446},{"c":57.01,"h":57.09,"l":56.96,"n":475,"o":57.09,"t":"2026-10-12T15:30:00Z","v":20225,"vw":57.014258},{"c":56.93,"h":57.27,"l":56.87,"n":1080,"o":56.99,"t":"2026-10-12T15:45:00Z","v":102701,"vw":57.00422},{"c":57.02,"h":57.02,"l":56.8,"n":815,"o":56.93,"t":"2026-10-12T16:00:00Z","v":55443,"vw":56.942272},{"c":56.75,"h":57.015,"l":56.71,"n":704,"o":57.015,"t":"2026-10-12T16:15:00Z","v":47671,"vw":56.817905},{"c":56.42,"h":56.79,"l":56.41,"n":774,"o":56.745,"t":"2026-10-12T16:30:00Z","v":54694,"vw":56.522821},{"c":56.235,"h":56.39,"l":56.12,"n":830,"o":56.39,"t":"2026-10-12T16:45:00Z","v":38425,"vw":56.266374},{"c":55.96,"h":56.26,"l":55.94,"n":1023,"o":56.24,"t":"2026-10-12T17:00:00Z","v":64794,"vw":56.066628},{"c":56.1,"h":56.14,"l":55.91,"n":1057,"o":55.92,"t":"2026-10-12T17:15:00Z","v":43723,"vw":56.032789},{"c":56.175,"h":56.195,"l":56.05,"n":786,"o":56.1,"t":"2026-10-12T17:30:00Z","v":41106,"vw":56.113819},{"c":56.255,"h":56.285,"l":56.17,"n":628,"o":56.17,"t":"2026-10-12T17:45:00Z","v":28405,"vw":56.201364},{"c":56.31,"h":56.36,"l":56.17,"n":936,"o":56.25,"t":"2026-10-12T18:00:00Z","v":49424,"vw":56.258873},{"c":56.09,"h":56.32,"l":55.89,"n":989,"o":56.295,"t":"2026-10-12T18:15:00Z","v":53796,"vw":56.094106},{"c":56.245,"h":56.305,"l":56.09,"n":831,"o":56.095,"t":"2026-10-12T18:30:00Z","v":47801,"vw":56.217992},{"c":56.23,"h":56.355,"l":56.15,"n":1077,"o":56.24,"t":"2026-10-12T18:45:00Z","v":45765,"vw":56.239565},{"c":56.185,"h":56.32,"l":56.18,"n":1085,"o":56.235,"t":"2026-10-12T19:00:00Z","v":46885,"vw":56.254345},{"c":56.02,"h":56.23,"l":55.91,"n":1104,"o":56.185,"t":"2026-10-12T19:15:00Z","v":48947,"vw":56.095015},{"c":55.935,"h":56.05,"l":55.89,"n":1739,"o":56.02,"t":"2026-10-12T19:30:00Z","v":86098,"vw":55.963596},{"c":56.28,"h":56.305,"l":55.95,"n":6002,"o":55.96,"t":"2026-10-12T19:45:00Z","v":378732,"vw":56.165161},{"c":56.25,"h":56.25,"l":56.25,"n":53,"o":56.25,"t":"2026-10-12T20:00:00Z","v":241788,"vw":56.25},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-12T21:15:00Z","v":148,"vw":56.3},{"c":55.7,"h":55.7,"l":55.7,"n":2,"o":55.7,"t":"2026-10-13T13:15:00Z","v":167,"vw":55.7},{"c":56.0425,"h":56.55,"l":55.64,"n":975,"o":55.64,"t":"2026-10-13T13:30:00Z","v":151427,"vw":55.941228},{"c":55.06,"h":56.09,"l":54.83,"n":936,"o":56.09,"t":"2026-10-13T13:45:00Z","v":60916,"vw":55.298355},{"c":55.6,"h":55.75,"l":55.06,"n":826,"o":55.06,"t":"2026-10-13T14:00:00Z","v":44169,"vw":55.46125},{"c":55.07,"h":55.66,"l":55.07,"n":601,"o":55.63,"t":"2026-10-13T14:15:00Z","v":25147,"vw":55.343219},{"c":55.3253,"h":55.47,"l":55.07,"n":751,"o":55.07,"t":"2026-10-13T14:30:00Z","v":24756,"vw":55.217495},{"c":55.475,"h":55.525,"l":55.24,"n":695,"o":55.32,"t":"2026-10-13T14:45:00Z","v":26139,"vw":55.359658},{"c":55.44,"h":55.49,"l":55.31,"n":656,"o":55.475,"t":"2026-10-13T15:00:00Z","v":28580,"vw":55.423178},{"c":55.12,"h":55.43,"l":55.12,"n":991,"o":55.43,"t":"2026-10-13T15:15:00Z","v":43381,"vw":55.251569},{"c":55.38,"h":55.385,"l":55.07,"n":571,"o":55.12,"t":"2026-10-13T15:30:00Z","v":18226,"vw":55.206179},{"c":55.24,"h":55.38,"l":55.13,"n":773,"o":55.38,"t":"2026-10-13T15:45:00Z","v":38417,"vw":55.193148},{"c":55.7,"h":55.74,"l":55.23,"n":889,"o":55.245,"t":"2026-10-13T16:00:00Z","v":74419,"vw":55.524016},{"c":56.025,"h":56.04,"l":55.725,"n":1132,"o":55.725,"t":"2026-10-13T16:15:00Z","v":88092,"vw":55.919294},{"c":56.115,"h":56.13,"l":55.93,"n":935,"o":56.01,"t":"2026-10-13T16:30:00Z","v":93044,"vw":56.007903},{"c":56.06,"h":56.29,"l":56.02,"n":1035,"o":56.115,"t":"2026-10-13T16:45:00Z","v":61771,"vw":56.128105},{"c":56.06,"h":56.1,"l":55.945,"n":591,"o":56.08,"t":"2026-10-13T17:00:00Z","v":22533,"vw":56.025941},{"c":55.95,"h":56.13,"l":55.94,"n":598,"o":56.06,"t":"2026-10-13T17:15:00Z","v":21379,"vw":56.012928},{"c":56.005,"h":56.19,"l":55.96,"n":1114,"o":55.98,"t":"2026-10-13T17:30:00Z","v":90771,"vw":56.087038},{"c":55.99,"h":56.04,"l":55.91,"n":667,"o":56,"t":"2026-10-13T17:45:00Z","v":33201,"vw":55.975191},{"c":55.96,"h":56.13,"l":55.9,"n":882,"o":55.985,"t":"2026-10-13T18:00:00Z","v":49783,"vw":56.022769},{"c":56.17,"h":56.315,"l":55.95,"n":1350,"o":55.985,"t":"2026-10-13T18:15:00Z","v":64590,"vw":56.077796},{"c":56.45,"h":56.45,"l":56.15,"n":952,"o":56.19,"t":"2026-10-13T18:30:00Z","v":52358,"vw":56.322531},{"c":56.33,"h":56.59,"l":56.29,"n":1181,"o":56.47,"t":"2026-10-13T18:45:00Z","v":72731,"vw":56.432398},{"c":56.57,"h":56.665,"l":56.31,"n":1318,"o":56.33,"t":"2026-10-13T19:00:00Z","v":80388,"vw":56.468158},{"c":56.045,"h":56.65,"l":56.03,"n":1575,"o":56.55,"t":"2026-10-13T19:15:00Z","v":103446,"vw":56.223732},{"c":56.25,"h":56.27,"l":56.02,"n":1713,"o":56.07,"t":"2026-10-13T19:30:00Z","v":129676,"vw":56.115729},{"c":56.19,"h":56.35,"l":56.15,"n":4916,"o":56.26,"t":"2026-10-13T19:45:00Z","v":336064,"vw":56.238203},{"c":56.19,"h":56.19,"l":56.19,"n":51,"o":56.19,"t":"2026-10-13T20:00:00Z","v":328721,"vw":56.19},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-13T22:45:00Z","v":224,"vw":55.78},{"c":55,"h":55.8,"l":54.74,"n":81,"o":55.8,"t":"2026-10-14T09:45:00Z","v":14869,"vw":55.461321},{"c":55.37,"h":55.37,"l":55.28,"n":3,"o":55.37,"t":"2026-10-14T10:15:00Z","v":400,"vw":55.3475},{"c":55.38,"h":55.38,"l":55.35,"n":77,"o":55.38,"t":"2026-10-14T10:30:00Z","v":3382,"vw":55.368585},{"c":55.36,"h":55.36,"l":55.36,"n":6,"o":55.36,"t":"2026-10-14T12:30:00Z","v":1797,"vw":55.36},{"c":55.23,"h":55.23,"l":55.23,"n":14,"o":55.23,"t":"2026-10-14T13:00:00Z","v":720,"vw":55.23},{"c":55.499,"h":55.5,"l":55.11,"n":34,"o":55.11,"t":"2026-10-14T13:15:00Z","v":3951,"vw":55.334985},{"c":57.54,"h":57.85,"l":55.195,"n":1437,"o":55.39,"t":"2026-10-14T13:30:00Z","v":171536,"vw":56.874789},{"c":57.31,"h":58.08,"l":57.19,"n":1188,"o":57.555,"t":"2026-10-14T13:45:00Z","v":110611,"vw":57.618294},{"c":57.18,"h":57.65,"l":56.7,"n":870,"o":57.22,"t":"2026-10-14T14:00:00Z","v":47166,"vw":57.23084},{"c":56.58,"h":57.23,"l":56.58,"n":1230,"o":57.16,"t":"2026-10-14T14:15:00Z","v":113488,"vw":56.812749},{"c":55.25,"h":56.635,"l":54.57,"n":2445,"o":56.635,"t":"2026-10-14T14:30:00Z","v":194763,"vw":55.516342},{"c":55.915,"h":55.915,"l":55.16,"n":1091,"o":55.16,"t":"2026-10-14T14:45:00Z","v":82903,"vw":55.518595},{"c":56.135,"h":56.515,"l":55.75,"n":1553,"o":55.79,"t":"2026-10-14T15:00:00Z","v":164927,"vw":56.166413},{"c":56.2,"h":56.323,"l":55.92,"n":890,"o":56.1325,"t":"2026-10-14T15:15:00Z","v":55830,"vw":56.143419},{"c":56.25,"h":56.3,"l":55.91,"n":734,"o":56.295,"t":"2026-10-14T15:30:00Z","v":37411,"vw":56.101771},{"c":56.015,"h":56.55,"l":56.015,"n":623,"o":56.33,"t":"2026-10-14T15:45:00Z","v":24855,"vw":56.36393},{"c":56.28,"h":56.42,"l":55.9,"n":784,"o":56.015,"t":"2026-10-14T16:00:00Z","v":43126,"vw":56.150918},{"c":56.235,"h":56.35,"l":56.155,"n":658,"o":56.275,"t":"2026-10-14T16:15:00Z","v":33635,"vw":56.260524},{"c":56.81,"h":56.84,"l":56.24,"n":1028,"o":56.24,"t":"2026-10-14T16:30:00Z","v":114391,"vw":56.585421},{"c":56.5674,"h":56.91,"l":56.4395,"n":685,"o":56.83,"t":"2026-10-14T16:45:00Z","v":43653,"vw":56.709634},{"c":56.3,"h":56.57,"l":56.28,"n":827,"o":56.5588,"t":"2026-10-14T17:00:00Z","v":41832,"vw":56.453472},{"c":56.04,"h":56.345,"l":56,"n":451,"o":56.31,"t":"2026-10-14T17:15:00Z","v":20599,"vw":56.138851},{"c":55.715,"h":56.06,"l":55.39,"n":1369,"o":56.055,"t":"2026-10-14T17:30:00Z","v":69592,"vw":55.630686},{"c":55.68,"h":55.7,"l":55.5519,"n":590,"o":55.67,"t":"2026-10-14T17:45:00Z","v":27923,"vw":55.639066},{"c":55.68,"h":55.79,"l":55.555,"n":690,"o":55.68,"t":"2026-10-14T18:00:00Z","v":29790,"vw":55.661147},{"c":55.54,"h":55.72,"l":55.48,"n":758,"o":55.63,"t":"2026-10-14T18:15:00Z","v":32260,"vw":55.595715},{"c":55.71,"h":55.75,"l":55.48,"n":817,"o":55.54,"t":"2026-10-14T18:30:00Z","v":34074,"vw":55.600996},{"c":55.7,"h":55.85,"l":55.7,"n":933,"o":55.75,"t":"2026-10-14T18:45:00Z","v":43883,"vw":55.764103},{"c":55.7021,"h":55.76,"l":55.5,"n":966,"o":55.735,"t":"2026-10-14T19:00:00Z","v":43794,"vw":55.64846},{"c":55.8,"h":56.04,"l":55.62,"n":1462,"o":55.66,"t":"2026-10-14T19:15:00Z","v":69662,"vw":55.841085},{"c":55.71,"h":55.885,"l":55.67,"n":1754,"o":55.8,"t":"2026-10-14T19:30:00Z","v":101088,"vw":55.762746},{"c":55.6,"h":55.86,"l":55.53,"n":4599,"o":55.73,"t":"2026-10-14T19:45:00Z","v":295574,"vw":55.664217},{"c":55.6,"h":55.6,"l":55.6,"n":52,"o":55.6,"t":"2026-10-14T20:00:00Z","v":255217,"vw":55.6},{"c":55,"h":55,"l":55,"n":4,"o":55,"t":"2026-10-14T21:00:00Z","v":365,"vw":55},{"c":55.65,"h":55.7,"l":55.65,"n":5,"o":55.7,"t":"2026-10-15T12:00:00Z","v":203,"vw":55.675},{"c":55,"h":55.7,"l":55,"n":11,"o":55.7,"t":"2026-10-15T13:15:00Z","v":629,"vw":55.237097},{"c":54.955,"h":55.25,"l":54.44,"n":431,"o":54.85,"t":"2026-10-15T13:30:00Z","v":29874,"vw":54.866282},{"c":54.91,"h":55.11,"l":54.52,"n":654,"o":55.11,"t":"2026-10-15T13:45:00Z","v":47114,"vw":54.789917},{"c":54.99,"h":55.4299,"l":54.82,"n":998,"o":54.89,"t":"2026-10-15T14:00:00Z","v":90326,"vw":55.056145},{"c":54.9,"h":55.035,"l":54.66,"n":855,"o":54.9,"t":"2026-10-15T14:15:00Z","v":43006,"vw":54.82447},{"c":55.5,"h":55.56,"l":54.5,"n":1344,"o":54.83,"t":"2026-10-15T14:30:00Z","v":99319,"vw":54.743058},{"c":56.14,"h":56.23,"l":55.51,"n":686,"o":55.51,"t":"2026-10-15T14:45:00Z","v":25293,"vw":55.988644},{"c":55.82,"h":56.26,"l":55.8,"n":1051,"o":56.18,"t":"2026-10-15T15:00:00Z","v":52959,"vw":55.976256},{"c":55.85,"h":56.03,"l":55.73,"n":645,"o":55.86,"t":"2026-10-15T15:15:00Z","v":33067,"vw":55.853817},{"c":55.75,"h":55.85,"l":55.47,"n":747,"o":55.805,"t":"2026-10-15T15:30:00Z","v":34012,"vw":55.675754},{"c":56.21,"h":56.305,"l":55.735,"n":865,"o":55.735,"t":"2026-10-15T15:45:00Z","v":38689,"vw":56.019738},{"c":56.365,"h":56.53,"l":56.15,"n":1007,"o":56.245,"t":"2026-10-15T16:00:00Z","v":64097,"vw":56.283226},{"c":56.16,"h":56.49,"l":56.13,"n":707,"o":56.35,"t":"2026-10-15T16:15:00Z","v":40531,"vw":56.344678},{"c":56.18,"h":56.25,"l":56.04,"n":980,"o":56.18,"t":"2026-10-15T16:30:00Z","v":48065,"vw":56.139357},{"c":56.3,"h":56.4,"l":56.2,"n":596,"o":56.21,"t":"2026-10-15T16:45:00Z","v":22300,"vw":56.275705},{"c":56.45,"h":56.5,"l":56.305,"n":951,"o":56.315,"t":"2026-10-15T17:00:00Z","v":52429,"vw":56.38363},{"c":56.41,"h":56.45,"l":56.2,"n":813,"o":56.45,"t":"2026-10-15T17:15:00Z","v":36494,"vw":56.30059},{"c":56.43,"h":56.64,"l":56.385,"n":861,"o":56.405,"t":"2026-10-15T17:30:00Z","v":38612,"vw":56.516855},{"c":56.31,"h":56.51,"l":56.28,"n":827,"o":56.46,"t":"2026-10-15T17:45:00Z","v":37595,"vw":56.427491},{"c":56.23,"h":56.34,"l":56.09,"n":808,"o":56.32,"t":"2026-10-15T18:00:00Z","v":34048,"vw":56.212208},{"c":56.16,"h":56.36,"l":56.13,"n":802,"o":56.24,"t":"2026-10-15T18:15:00Z","v":34397,"vw":56.232949},{"c":56.18,"h":56.34,"l":56.155,"n":1219,"o":56.155,"t":"2026-10-15T18:30:00Z","v":113924,"vw":56.213784},{"c":56.545,"h":56.62,"l":56.17,"n":2341,"o":56.17,"t":"2026-10-15T18:45:00Z","v":121788,"vw":56.402413},{"c":56.51,"h":56.75,"l":56.5,"n":1622,"o":56.53,"t":"2026-10-15T19:00:00Z","v":98271,"vw":56.603078},{"c":56.92,"h":57.01,"l":56.52,"n":1251,"o":56.52,"t":"2026-10-15T19:15:00Z","v":70520,"vw":56.754803},{"c":56.51,"h":56.99,"l":56.51,"n":1856,"o":56.93,"t":"2026-10-15T19:30:00Z","v":90049,"vw":56.741319},{"c":56.57,"h":56.59,"l":56.345,"n":4348,"o":56.5,"t":"2026-10-15T19:45:00Z","v":249602,"vw":56.496712},{"c":56.54,"h":56.54,"l":56.54,"n":82,"o":56.54,"t":"2026-10-15T20:00:00Z","v":303116,"vw":56.54},{"c":56.095,"h":57.18,"l":56.015,"n":345,"o":56.45,"t":"2026-10-16T13:30:00Z","v":27250,"vw":56.523175},{"c":55.735,"h":56,"l":55.3,"n":914,"o":56,"t":"2026-10-16T13:45:00Z","v":46221,"vw":55.727632},{"c":55.365,"h":55.715,"l":55.2,"n":916,"o":55.67,"t":"2026-10-16T14:00:00Z","v":40253,"vw":55.472773},{"c":55.645,"h":55.95,"l":55.38,"n":946,"o":55.38,"t":"2026-10-16T14:15:00Z","v":41471,"vw":55.740663},{"c":55.43,"h":55.83,"l":55.12,"n":1232,"o":55.63,"t":"2026-10-16T14:30:00Z","v":81252,"vw":55.509223},{"c":55.74,"h":55.97,"l":55.44,"n":905,"o":55.44,"t":"2026-10-16T14:45:00Z","v":40190,"vw":55.704774},{"c":54.975,"h":55.74,"l":54.97,"n":1240,"o":55.74,"t":"2026-10-16T15:00:00Z","v":68522,"vw":55.52392},{"c":54.51,"h":55.1,"l":54.46,"n":1231,"o":55.02,"t":"2026-10-16T15:15:00Z","v":51601,"vw":54.765627},{"c":54.84,"h":55,"l":54.43,"n":841,"o":54.44,"t":"2026-10-16T15:30:00Z","v":28234,"vw":54.786092},{"c":54.67,"h":54.9318,"l":54.47,"n":1178,"o":54.775,"t":"2026-10-16T15:45:00Z","v":35953,"vw":54.671911},{"c":54.785,"h":54.83,"l":54.62,"n":680,"o":54.7,"t":"2026-10-16T16:00:00Z","v":23372,"vw":54.742218},{"c":55.07,"h":55.07,"l":54.7,"n":608,"o":54.785,"t":"2026-10-16T16:15:00Z","v":19288,"vw":54.822112},{"c":55.32,"h":55.34,"l":55.075,"n":949,"o":55.075,"t":"2026-10-16T16:30:00Z","v":34659,"vw":55.178885},{"c":55.505,"h":55.56,"l":55.27,"n":714,"o":55.32,"t":"2026-10-16T16:45:00Z","v":21376,"vw":55.392541},{"c":55.07,"h":55.56,"l":55,"n":721,"o":55.56,"t":"2026-10-16T17:00:00Z","v":30334,"vw":55.25099},{"c":54.85,"h":55.09,"l":54.77,"n":587,"o":55.07,"t":"2026-10-16T17:15:00Z","v":20749,"vw":54.916178},{"c":55.04,"h":55.195,"l":54.855,"n":795,"o":54.89,"t":"2026-10-16T17:30:00Z","v":32062,"vw":55.021381},{"c":54.62,"h":55.1,"l":54.62,"n":679,"o":55.1,"t":"2026-10-16T17:45:00Z","v":21902,"vw":54.857889},{"c":54.8,"h":54.81,"l":54.49,"n":827,"o":54.62,"t":"2026-10-16T18:00:00Z","v":35393,"vw":54.626512},{"c":54.57,"h":54.83,"l":54.485,"n":1018,"o":54.805,"t":"2026-10-16T18:15:00Z","v":39093,"vw":54.612073},{"c":54.445,"h":54.645,"l":54.41,"n":1371,"o":54.56,"t":"2026-10-16T18:30:00Z","v":59136,"vw":54.504082},{"c":54.39,"h":54.505,"l":54.29,"n":1022,"o":54.445,"t":"2026-10-16T18:45:00Z","v":43878,"vw":54.400968},{"c":54.58,"h":54.58,"l":54.265,"n":860,"o":54.41,"t":"2026-10-16T19:00:00Z","v":32149,"vw":54.374452},{"c":54.58,"h":54.6,"l":54.28,"n":1770,"o":54.585,"t":"2026-10-16T19:15:00Z","v":76427,"vw":54.472269},{"c":54.48,"h":54.63,"l":54.44,"n":1964,"o":54.58,"t":"2026-10-16T19:30:00Z","v":87841,"vw":54.516677},{"c":54.79,"h":54.83,"l":54.43,"n":4206,"o":54.4725,"t":"2026-10-16T19:45:00Z","v":228326,"vw":54.691347},{"c":54.8,"h":54.8,"l":54.8,"n":46,"o":54.8,"t":"2026-10-16T20:00:00Z","v":400823,"vw":54.8},{"c":54.92,"h":54.92,"l":54.92,"n":7,"o":54.92,"t":"2026-10-19T13:15:00Z","v":292,"vw":54.92},{"c":55.36,"h":56.2,"l":54.89,"n":727,"o":54.89,"t":"2026-10-19T13:30:00Z","v":67413,"vw":55.512436},{"c":55.04,"h":55.63,"l":54.83,"n":625,"o":55.36,"t":"2026-10-19T13:45:00Z","v":65850,"vw":55.323376},{"c":55.3,"h":55.435,"l":54.68,"n":826,"o":55.04,"t":"2026-10-19T14:00:00Z","v":43747,"vw":55.046472},{"c":55.31,"h":55.43,"l":55.14,"n":481,"o":55.335,"t":"2026-10-19T14:15:00Z","v":27465,"vw":55.29161},{"c":55.06,"h":55.31,"l":55,"n":703,"o":55.31,"t":"2026-10-19T14:30:00Z","v":27256,"vw":55.115351},{"c":54.98,"h":55.13,"l":54.69,"n":1060,"o":55.06,"t":"2026-10-19T14:45:00Z","v":48294,"vw":54.961001},{"c":55.05,"h":55.1,"l":54.745,"n":854,"o":54.94,"t":"2026-10-19T15:00:00Z","v":37199,"vw":54.960354},{"c":55.18,"h":55.32,"l":55.02,"n":889,"o":55.05,"t":"2026-10-19T15:15:00Z","v":37142,"vw":55.159676},{"c":55.23,"h":55.29,"l":55.01,"n":872,"o":55.19,"t":"2026-10-19T15:30:00Z","v":39945,"vw":55.153408},{"c":54.95,"h":55.26,"l":54.88,"n":814,"o":55.235,"t":"2026-10-19T15:45:00Z","v":34580,"vw":55.026166},{"c":55.12,"h":55.19,"l":54.95,"n":614,"o":54.95,"t":"2026-10-19T16:00:00Z","v":24311,"vw":55.065082},{"c":54.97,"h":55.09,"l":54.825,"n":732,"o":55.085,"t":"2026-10-19T16:15:00Z","v":28255,"vw":54.940216},{"c":55.005,"h":55.03,"l":54.875,"n":546,"o":54.94,"t":"2026-10-19T16:30:00Z","v":21619,"vw":54.956315},{"c":54.875,"h":55.07,"l":54.825,"n":616,"o":55.005,"t":"2026-10-19T16:45:00Z","v":26253,"vw":54.952209},{"c":54.88,"h":54.92,"l":54.82,"n":610,"o":54.875,"t":"2026-10-19T17:00:00Z","v":25990,"vw":54.88222},{"c":55.05,"h":55.06,"l":54.82,"n":686,"o":54.86,"t":"2026-10-19T17:15:00Z","v":22571,"vw":54.9156},{"c":54.91,"h":55.0699,"l":54.91,"n":818,"o":55.03,"t":"2026-10-19T17:30:00Z","v":31905,"vw":54.961432},{"c":54.86,"h":54.99,"l":54.832,"n":780,"o":54.9,"t":"2026-10-19T17:45:00Z","v":29429,"vw":54.893792},{"c":55.09,"h":55.155,"l":54.8616,"n":873,"o":54.8616,"t":"2026-10-19T18:00:00Z","v":35558,"vw":55.023025},{"c":55.01,"h":55.19,"l":54.97,"n":796,"o":55.09,"t":"2026-10-19T18:15:00Z","v":31966,"vw":55.07684},{"c":54.99,"h":55.0825,"l":54.895,"n":769,"o":55,"t":"2026-10-19T18:30:00Z","v":27228,"vw":54.981886},{"c":55.045,"h":55.13,"l":54.975,"n":839,"o":54.99,"t":"2026-10-19T18:45:00Z","v":28634,"vw":55.039776},{"c":55.195,"h":55.21,"l":55.045,"n":897,"o":55.045,"t":"2026-10-19T19:00:00Z","v":45323,"vw":55.125695},{"c":55.41,"h":55.5,"l":55.14,"n":1479,"o":55.195,"t":"2026-10-19T19:15:00Z","v":73302,"vw":55.326906},{"c":55.27,"h":55.52,"l":55.26,"n":1965,"o":55.415,"t":"2026-10-19T19:30:00Z","v":115664,"vw":55.363554},{"c":55.355,"h":55.49,"l":55.13,"n":4790,"o":55.26,"t":"2026-10-19T19:45:00Z","v":289811,"vw":55.324625},{"c":55.37,"h":55.37,"l":55.37,"n":31,"o":55.37,"t":"2026-10-19T20:00:00Z","v":622621,"vw":55.37},{"c":55.25,"h":56.5,"l":55.25,"n":262,"o":55.52,"t":"2026-10-20T13:30:00Z","v":19192,"vw":55.660999},{"c":55.615,"h":55.615,"l":54.85,"n":449,"o":55.185,"t":"2026-10-20T13:45:00Z","v":25916,"vw":55.010488},{"c":55.39,"h":55.65,"l":54.98,"n":963,"o":55.65,"t":"2026-10-20T14:00:00Z","v":50775,"vw":55.294956},{"c":56.26,"h":56.28,"l":55.3,"n":811,"o":55.4,"t":"2026-10-20T14:15:00Z","v":32305,"vw":55.844019},{"c":56.02,"h":56.385,"l":56.02,"n":787,"o":56.32,"t":"2026-10-20T14:30:00Z","v":26930,"vw":56.231679},{"c":56.25,"h":56.365,"l":55.88,"n":778,"o":56.055,"t":"2026-10-20T14:45:00Z","v":34651,"vw":56.137588},{"c":55.87,"h":56.25,"l":55.64,"n":925,"o":56.25,"t":"2026-10-20T15:00:00Z","v":51685,"vw":55.942257},{"c":55.78,"h":56.215,"l":55.7,"n":584,"o":55.91,"t":"2026-10-20T15:15:00Z","v":24564,"vw":55.974252},{"c":55.98,"h":56.04,"l":55.73,"n":433,"o":55.79,"t":"2026-10-20T15:30:00Z","v":16881,"vw":55.886696},{"c":55.79,"h":56.05,"l":55.79,"n":463,"o":56.01,"t":"2026-10-20T15:45:00Z","v":16878,"vw":55.915889},{"c":56.12,"h":56.19,"l":55.735,"n":657,"o":55.81,"t":"2026-10-20T16:00:00Z","v":28306,"vw":55.969278},{"c":56.03,"h":56.135,"l":55.92,"n":450,"o":56.135,"t":"2026-10-20T16:15:00Z","v":18029,"vw":56.014125},{"c":56.08,"h":56.24,"l":56.04,"n":431,"o":56.09,"t":"2026-10-20T16:30:00Z","v":16113,"vw":56.141031},{"c":55.99,"h":56.12,"l":55.77,"n":668,"o":56.12,"t":"2026-10-20T16:45:00Z","v":24243,"vw":55.982548},{"c":56.195,"h":56.21,"l":55.94,"n":479,"o":55.95,"t":"2026-10-20T17:00:00Z","v":16951,"vw":56.028665},{"c":56.05,"h":56.22,"l":56.01,"n":539,"o":56.165,"t":"2026-10-20T17:15:00Z","v":20659,"vw":56.116828},{"c":56.24,"h":56.29,"l":56.03,"n":628,"o":56.03,"t":"2026-10-20T17:30:00Z","v":24470,"vw":56.187881},{"c":56.1,"h":56.305,"l":55.99,"n":720,"o":56.25,"t":"2026-10-20T17:45:00Z","v":28561,"vw":56.189752},{"c":56.37,"h":56.5,"l":56.1,"n":599,"o":56.1,"t":"2026-10-20T18:00:00Z","v":28515,"vw":56.307618},{"c":56.29,"h":56.49,"l":56.23,"n":721,"o":56.47,"t":"2026-10-20T18:15:00Z","v":85750,"vw":56.351757},{"c":56.285,"h":56.42,"l":56.12,"n":702,"o":56.36,"t":"2026-10-20T18:30:00Z","v":57315,"vw":56.325232},{"c":56.78,"h":56.94,"l":56.22,"n":1010,"o":56.305,"t":"2026-10-20T18:45:00Z","v":45116,"vw":56.579896},{"c":56.76,"h":56.9,"l":56.62,"n":1095,"o":56.77,"t":"2026-10-20T19:00:00Z","v":45768,"vw":56.727062},{"c":56.83,"h":56.94,"l":56.725,"n":1195,"o":56.725,"t":"2026-10-20T19:15:00Z","v":59492,"vw":56.816271},{"c":56.545,"h":56.83,"l":56.38,"n":1528,"o":56.805,"t":"2026-10-20T19:30:00Z","v":65944,"vw":56.581267},{"c":55.93,"h":56.65,"l":55.92,"n":4239,"o":56.53,"t":"2026-10-20T19:45:00Z","v":264181,"vw":56.158901},{"c":55.55,"h":55.93,"l":55.55,"n":66,"o":55.93,"t":"2026-10-20T20:00:00Z","v":305843,"vw":55.929767},{"c":55.25,"h":55.52,"l":55.25,"n":6,"o":55.25,"t":"2026-10-21T08:00:00Z","v":303,"vw":55.34},{"c":55.16,"h":55.16,"l":55.16,"n":1,"o":55.16,"t":"2026-10-21T11:15:00Z","v":100,"vw":55.16},{"c":54,"h":54.5,"l":54,"n":25,"o":54.49,"t":"2026-10-21T11:30:00Z","v":1166,"vw":54.38806},{"c":55.01,"h":55.01,"l":55.01,"n":1,"o":55.01,"t":"2026-10-21T13:00:00Z","v":200,"vw":55.01},{"c":58.265,"h":58.34,"l":55.42,"n":1018,"o":55.42,"t":"2026-10-21T13:30:00Z","v":115450,"vw":57.382076},{"c":57.955,"h":58.375,"l":57.53,"n":662,"o":58.19,"t":"2026-10-21T13:45:00Z","v":38080,"vw":57.974654},{"c":57.775,"h":58.15,"l":56.9162,"n":1150,"o":58.01,"t":"2026-10-21T14:00:00Z","v":129690,"vw":57.687805},{"c":57.585,"h":57.95,"l":57.575,"n":788,"o":57.725,"t":"2026-10-21T14:15:00Z","v":48577,"vw":57.768643},{"c":57.87,"h":58.1905,"l":57.585,"n":1103,"o":57.585,"t":"2026-10-21T14:30:00Z","v":88690,"vw":57.965693},{"c":58.59,"h":58.68,"l":57.92,"n":1215,"o":57.92,"t":"2026-10-21T14:45:00Z","v":73306,"vw":58.482811},{"c":58.79,"h":58.89,"l":58.41,"n":1022,"o":58.6,"t":"2026-10-21T15:00:00Z","v":49876,"vw":58.629087},{"c":59.305,"h":59.45,"l":58.82,"n":990,"o":58.82,"t":"2026-10-21T15:15:00Z","v":50482,"vw":59.032885},{"c":58.88,"h":59.3,"l":58.855,"n":689,"o":59.29,"t":"2026-10-21T15:30:00Z","v":50115,"vw":59.125466},{"c":59.3,"h":59.49,"l":58.96,"n":990,"o":58.96,"t":"2026-10-21T15:45:00Z","v":69090,"vw":59.292745},{"c":59.3,"h":59.42,"l":59.1,"n":753,"o":59.295,"t":"2026-10-21T16:00:00Z","v":44381,"vw":59.278584},{"c":58.61,"h":59.38,"l":58.57,"n":1192,"o":59.3,"t":"2026-10-21T16:15:00Z","v":113068,"vw":58.819354},{"c":58.4975,"h":58.89,"l":58.22,"n":1325,"o":58.67,"t":"2026-10-21T16:30:00Z","v":102843,"vw":58.581227},{"c":58.535,"h":58.76,"l":58.12,"n":1224,"o":58.4975,"t":"2026-10-21T16:45:00Z","v":82239,"vw":58.438971},{"c":58.335,"h":58.5567,"l":58.14,"n":1067,"o":58.495,"t":"2026-10-21T17:00:00Z","v":71119,"vw":58.363593},{"c":58.475,"h":58.625,"l":58.335,"n":1049,"o":58.335,"t":"2026-10-21T17:15:00Z","v":108290,"vw":58.48672},{"c":58.495,"h":58.525,"l":58.32,"n":1066,"o":58.47,"t":"2026-10-21T17:30:00Z","v":64958,"vw":58.433123},{"c":58.29,"h":58.47,"l":58.28,"n":998,"o":58.43,"t":"2026-10-21T17:45:00Z","v":69356,"vw":58.392566},{"c":58.755,"h":58.775,"l":58.28,"n":1105,"o":58.33,"t":"2026-10-21T18:00:00Z","v":82543,"vw":58.478441},{"c":58.86,"h":58.915,"l":58.605,"n":1147,"o":58.755,"t":"2026-10-21T18:15:00Z","v":84248,"vw":58.73988},{"c":58.945,"h":59.12,"l":58.85,"n":1127,"o":58.85,"t":"2026-10-21T18:30:00Z","v":83885,"vw":58.966762},{"c":59.07,"h":59.135,"l":58.76,"n":1591,"o":58.9599,"t":"2026-10-21T18:45:00Z","v":124897,"vw":58.910376},{"c":59.12,"h":59.16,"l":58.94,"n":2253,"o":59.1,"t":"2026-10-21T19:00:00Z","v":183476,"vw":59.015337},{"c":59.225,"h":59.28,"l":59,"n":2367,"o":59.12,"t":"2026-10-21T19:15:00Z","v":231797,"vw":59.121911},{"c":59.18,"h":59.26,"l":58.995,"n":2978,"o":59.19,"t":"2026-10-21T19:30:00Z","v":273096,"vw":59.137367},{"c":59.1,"h":59.32,"l":58.93,"n":7552,"o":59.195,"t":"2026-10-21T19:45:00Z","v":684587,"vw":59.14426},{"c":59.105,"h":59.105,"l":59.105,"n":45,"o":59.105,"t":"2026-10-21T20:00:00Z","v":401261,"vw":59.105},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-21T21:00:00Z","v":157,"vw":59.11},{"c":59.805,"h":60.665,"l":58.98,"n":1291,"o":59.11,"t":"2026-10-22T13:30:00Z","v":266317,"vw":59.945359},{"c":59.085,"h":59.805,"l":58.8312,"n":437,"o":59.71,"t":"2026-10-22T13:45:00Z","v":42068,"vw":59.212263},{"c":57.87,"h":59.26,"l":57.87,"n":852,"o":59.08,"t":"2026-10-22T14:00:00Z","v":70084,"vw":58.55525},{"c":56.655,"h":58.075,"l":56.53,"n":1163,"o":57.89,"t":"2026-10-22T14:15:00Z","v":90874,"vw":57.030001},{"c":57.16,"h":57.345,"l":56.26,"n":1682,"o":56.53,"t":"2026-10-22T14:30:00Z","v":112824,"vw":56.742137},{"c":57.445,"h":57.85,"l":57.04,"n":860,"o":57.1,"t":"2026-10-22T14:45:00Z","v":50620,"vw":57.371716},{"c":56.895,"h":57.59,"l":56.77,"n":1313,"o":57.36,"t":"2026-10-22T15:00:00Z","v":82543,"vw":57.211129},{"c":57.08,"h":57.31,"l":56.89,"n":875,"o":56.89,"t":"2026-10-22T15:15:00Z","v":46568,"vw":57.131464},{"c":56.57,"h":57.09,"l":56.545,"n":871,"o":57.09,"t":"2026-10-22T15:30:00Z","v":39208,"vw":56.771759},{"c":56.48,"h":56.61,"l":56.34,"n":709,"o":56.565,"t":"2026-10-22T15:45:00Z","v":31151,"vw":56.478792},{"c":56.52,"h":56.715,"l":56.455,"n":647,"o":56.48,"t":"2026-10-22T16:00:00Z","v":23977,"vw":56.552646},{"c":56.655,"h":56.855,"l":56.53,"n":755,"o":56.55,"t":"2026-10-22T16:15:00Z","v":45711,"vw":56.649411},{"c":55.86,"h":56.65,"l":55.52,"n":1094,"o":56.645,"t":"2026-10-22T16:30:00Z","v":90084,"vw":56.182119},{"c":56.28,"h":56.325,"l":55.55,"n":784,"o":55.8,"t":"2026-10-22T16:45:00Z","v":35453,"vw":55.89729},{"c":55.75,"h":56.18,"l":55.64,"n":840,"o":56.18,"t":"2026-10-22T17:00:00Z","v":32179,"vw":55.83825},{"c":55.875,"h":56.01,"l":55.65,"n":709,"o":55.75,"t":"2026-10-22T17:15:00Z","v":40157,"vw":55.814866},{"c":56.435,"h":56.465,"l":55.83,"n":995,"o":55.87,"t":"2026-10-22T17:30:00Z","v":45514,"vw":56.223683},{"c":56.225,"h":56.62,"l":56.225,"n":734,"o":56.46,"t":"2026-10-22T17:45:00Z","v":30031,"vw":56.441783},{"c":56.29,"h":56.5,"l":56.15,"n":694,"o":56.225,"t":"2026-10-22T18:00:00Z","v":43714,"vw":56.310039},{"c":56.49,"h":56.655,"l":56.34,"n":711,"o":56.34,"t":"2026-10-22T18:15:00Z","v":27774,"vw":56.472653},{"c":56.355,"h":56.61,"l":56.28,"n":825,"o":56.47,"t":"2026-10-22T18:30:00Z","v":37926,"vw":56.416762},{"c":56.52,"h":56.56,"l":56.27,"n":951,"o":56.41,"t":"2026-10-22T18:45:00Z","v":37172,"vw":56.417273},{"c":56.63,"h":56.66,"l":56.23,"n":1246,"o":56.525,"t":"2026-10-22T19:00:00Z","v":62529,"vw":56.48366},{"c":56.805,"h":56.83,"l":56.54,"n":1445,"o":56.61,"t":"2026-10-22T19:15:00Z","v":64881,"vw":56.710799},{"c":56.71,"h":56.87,"l":56.56,"n":1886,"o":56.805,"t":"2026-10-22T19:30:00Z","v":124050,"vw":56.740354},{"c":57.31,"h":57.37,"l":56.67,"n":5073,"o":56.71,"t":"2026-10-22T19:45:00Z","v":322560,"vw":57.161839},{"c":57.31,"h":57.31,"l":57.31,"n":38,"o":57.31,"t":"2026-10-22T20:00:00Z","v":448747,"vw":57.31},{"c":57.31,"h":57.31,"l":57.31,"n":1,"o":57.31,"t":"2026-10-22T20:30:00Z","v":24558,"vw":57.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6005468053765033,"strike":80.48139814644288,"iv":0.8666479468008951,"gamma":0.012743931315378458,"theta":-0.0438471430983298,"vega":0.027856791112042485,"rho":0.004029146744960009,"breakevenPct":41.47957590615841},{"delta":0.15,"premium":0.9072720936496443,"strike":74.32272093649644,"iv":0.7980392927478716,"gamma":0.01826572025209585,"theta":-0.053218953814305414,"vega":0.037398988353706794,"rho":0.005877663946545516,"breakevenPct":31.268527360226976},{"delta":0.2,"premium":1.1744173140954495,"strike":69.09267480577137,"iv":0.7061976692563818,"gamma":0.02458879023307436,"theta":-0.05693851276359601,"vega":0.043937402885682576,"rho":0.008004941467343572,"breakevenPct":22.60878052672625},{"delta":0.25,"premium":1.6322419533851273,"strike":67.70532741398446,"iv":0.7580289678135406,"gamma":0.026253607103218644,"theta":-0.0695356270810211,"vega":0.05026370699223086,"rho":0.009875526368871627,"breakevenPct":20.986859827900172},{"delta":0.3,"premium":1.8465174129353232,"strike":64.52321724709785,"iv":0.6718509121061359,"gamma":0.0325726368159204,"theta":-0.06767164179104478,"vega":0.055058208955223883,"rho":0.01189886123082295,"breakevenPct":15.808296388122788},{"delta":0.35,"premium":2.1646484374999995,"strike":62.470703125,"iv":0.635112109375,"gamma":0.0366859375,"theta":-0.06855234375,"vega":0.05874921875,"rho":0.013849950280956274,"breakevenPct":12.78197794887455},{"delta":0.4,"premium":2.7750000000000004,"strike":61.25,"iv":0.66895,"gamma":0.0361,"theta":-0.07490000000000001,"vega":0.0608,"rho":0.015605461094480869,"breakevenPct":11.716977839818531},{"delta":0.45,"premium":3.3853515625000004,"strike":60.029296875,"iv":0.702787890625,"gamma":0.0355140625,"theta":-0.08124765625000001,"vega":0.06285078125,"rho":0.017360971908005462,"breakevenPct":10.651977730762514},{"delta":0.5,"premium":3.8598351001177855,"strike":58.563015312131924,"iv":0.6817003533568905,"gamma":0.036707067137809184,"theta":-0.07933074204946997,"vega":0.06301495877502945,"rho":0.019204665903358533,"breakevenPct":8.921393146483519},{"delta":0.55,"premium":4.358609958506225,"strike":57.13952282157676,"iv":0.6613473029045643,"gamma":0.037556742738589215,"theta":-0.07686275933609958,"vega":0.06262417012448133,"rho":0.021033185621432877,"breakevenPct":7.307856883760227},{"delta":0.6,"premium":4.929149377593362,"strike":55.84284232365145,"iv":0.6464095435684647,"gamma":0.03740114107883818,"theta":-0.07349139004149377,"vega":0.060912551867219916,"rho":0.02281666418454613,"breakevenPct":6.040816090114831},{"delta":0.65,"premium":5.590728831725618,"strike":54.53108252947481,"iv":0.6373189710610933,"gamma":0.03645594855305466,"theta":-0.06996827438370846,"vega":0.058505787781350474,"rho":0.024535191741385624,"breakevenPct":4.90631889932023},{"delta":0.7,"premium":6.421382636655948,"strike":53.19131832797428,"iv":0.6390874598070739,"gamma":0.0340443729903537,"theta":-0.06616334405144694,"vega":0.05480803858520901,"rho":0.026133096000859574,"breakevenPct":4.017974113819967},{"delta":0.75,"premium":7.383170134638923,"strike":51.75948592411261,"iv":0.6418364749082007,"gamma":0.030993145654834763,"theta":-0.06120832313341493,"vega":0.05008604651162791,"rho":0.027636859213186888,"breakevenPct":3.1977945537454686},{"delta":0.8,"premium":8.484761321909426,"strike":50.229498164014686,"iv":0.6456308445532436,"gamma":0.027259975520195837,"theta":-0.055027172582619334,"vega":0.04427209302325581,"rho":0.029040257176903318,"breakevenPct":2.450287010860423},{"delta":0.85,"premium":9.802642559109875,"strike":48.52225312934631,"iv":0.6397570236439499,"gamma":0.022680528511821976,"theta":-0.0460019471488178,"vega":0.036602364394993044,"rho":0.03029043049165876,"breakevenPct":1.770887608543338},{"delta":0.9,"premium":11.698341232227492,"strike":46.279620853080566,"iv":0.6511649289099526,"gamma":0.01692227488151658,"theta":-0.0362995260663507,"vega":0.027653080568720366,"rho":0.031104019903226914,"breakevenPct":1.165524490155393}],"put":[{"delta":0.1,"premium":0.6523733603501632,"strike":44.43433400875408,"iv":0.7843228063617541,"gamma":0.013997700695137004,"theta":-0.037623839266158046,"vega":0.028123856165825335,"rho":-0.005144496254264168,"breakevenPct":23.605024169597073},{"delta":0.15,"premium":0.9798578199052131,"strike":47.64218009478673,"iv":0.7229265402843602,"gamma":0.020312796208530805,"theta":-0.046691469194312794,"vega":0.036928909952606635,"rho":-0.007800469651388956,"breakevenPct":18.579092174347387},{"delta":0.2,"premium":1.3945497630331753,"strike":49.61690363349131,"iv":0.7121840442338072,"gamma":0.024657187993680885,"theta":-0.05490631911532386,"vega":0.04427488151658768,"rho":-0.010407682927062425,"breakevenPct":15.856999004609785},{"delta":0.25,"premium":1.7907407407407407,"strike":51.43518518518518,"iv":0.6852425925925926,"gamma":0.02911666666666667,"theta":-0.05948518518518518,"vega":0.05012037037037037,"rho":-0.01299230863076982,"breakevenPct":13.375598596327967},{"delta":0.3,"premium":2.3429719917012446,"strike":53.02126556016597,"iv":0.6857115145228215,"gamma":0.03175829875518672,"theta":-0.06526545643153527,"vega":0.054838692946058094,"rho":-0.015681760623065415,"breakevenPct":11.571639210496022},{"delta":0.35,"premium":3.133947095435684,"strike":54.31794605809129,"iv":0.7327550829875518,"gamma":0.0316545643153527,"theta":-0.07413475103734439,"vega":0.05841753112033195,"rho":-0.018535235684207153,"breakevenPct":10.689235800635837},{"delta":0.4,"premium":3.829811097992916,"strike":55.69952774498229,"iv":0.7465034238488784,"gamma":0.03249539551357733,"theta":-0.07843624557260921,"vega":0.06105548996458087,"rho":-0.02132005945305261,"breakevenPct":9.492729633590342},{"delta":0.45,"premium":4.42012987012987,"strike":57.175324675324674,"iv":0.723303896103896,"gamma":0.03438441558441558,"theta":-0.07766883116883117,"vega":0.06264935064935065,"rho":-0.024028700564202195,"breakevenPct":7.947662179035411},{"delta":0.5,"premium":5.39351145038168,"strike":58.74045801526717,"iv":0.7377496183206107,"gamma":0.03390687022900763,"theta":-0.0793854961832061,"vega":0.063,"rho":-0.02701814798369686,"breakevenPct":6.915116794825518},{"delta":0.55,"premium":6.45200501253133,"strike":60.32581453634086,"iv":0.7556711779448622,"gamma":0.03290877192982456,"theta":-0.08055714285714285,"vega":0.06267418546365915,"rho":-0.03007039724855283,"breakevenPct":5.9957956311123315},{"delta":0.6,"premium":7.423182957393484,"strike":61.8922305764411,"iv":0.7463979949874687,"gamma":0.032470175438596496,"theta":-0.07698571428571428,"vega":0.061107769423558896,"rho":-0.03306020061119201,"breakevenPct":4.957166953328182},{"delta":0.65,"premium":8.387755102040819,"strike":63.41836734693878,"iv":0.728730612244898,"gamma":0.031822448979591834,"theta":-0.07126530612244897,"vega":0.058479591836734686,"rho":-0.03604552089305156,"breakevenPct":3.977294983601536},{"delta":0.7,"premium":9.34813925570228,"strike":64.91896758703481,"iv":0.7057414165666267,"gamma":0.031042136854741897,"theta":-0.06418247298919567,"vega":0.05517827130852341,"rho":-0.039027998960299175,"breakevenPct":3.034673998721808},{"delta":0.75,"premium":11.4339,"strike":67.365,"iv":0.7368532,"gamma":0.027121400000000004,"theta":-0.060489,"vega":0.0504592,"rho":-0.04287120915118786,"breakevenPct":2.4060373407782234},{"delta":0.8,"premium":13.297117117117118,"strike":69.63063063063063,"iv":0.7323933333333333,"gamma":0.02400234234234234,"theta":-0.05160702702702702,"vega":0.044319459459459455,"rho":-0.04655632528302321,"breakevenPct":1.7038675388003652},{"delta":0.85,"premium":17.167204301075262,"strike":73.81720430107526,"iv":0.7869043010752687,"gamma":0.01868279569892474,"theta":-0.04486451612903225,"vega":0.03700967741935484,"rho":-0.05180655412761948,"breakevenPct":1.1516314779270698}]},"raw":{"call":[{"delta":0.1,"premium":0.6005468053765033,"strike":80.48139814644288,"iv":0.8666479468008951,"gamma":0.012743931315378458,"theta":-0.0438471430983298,"vega":0.027856791112042485,"rho":0.004029146744960009,"breakevenPct":41.47957590615841},{"delta":0.15,"premium":0.9072720936496443,"strike":74.32272093649644,"iv":0.7980392927478716,"gamma":0.01826572025209585,"theta":-0.053218953814305414,"vega":0.037398988353706794,"rho":0.005877663946545516,"breakevenPct":31.268527360226976},{"delta":0.2,"premium":1.1744173140954495,"strike":69.09267480577137,"iv":0.7061976692563818,"gamma":0.02458879023307436,"theta":-0.05693851276359601,"vega":0.043937402885682576,"rho":0.008004941467343572,"breakevenPct":22.60878052672625},{"delta":0.25,"premium":1.6322419533851273,"strike":67.70532741398446,"iv":0.7580289678135406,"gamma":0.026253607103218644,"theta":-0.0695356270810211,"vega":0.05026370699223086,"rho":0.009875526368871627,"breakevenPct":20.986859827900172},{"delta":0.3,"premium":1.8465174129353232,"strike":64.52321724709785,"iv":0.6718509121061359,"gamma":0.0325726368159204,"theta":-0.06767164179104478,"vega":0.055058208955223883,"rho":0.01189886123082295,"breakevenPct":15.808296388122788},{"delta":0.35,"premium":2.1646484374999995,"strike":62.470703125,"iv":0.635112109375,"gamma":0.0366859375,"theta":-0.06855234375,"vega":0.05874921875,"rho":0.013849950280956274,"breakevenPct":12.78197794887455},{"delta":0.4,"premium":2.7750000000000004,"strike":61.25,"iv":0.66895,"gamma":0.0361,"theta":-0.07490000000000001,"vega":0.0608,"rho":0.015605461094480869,"breakevenPct":11.716977839818531},{"delta":0.45,"premium":3.3853515625000004,"strike":60.029296875,"iv":0.702787890625,"gamma":0.0355140625,"theta":-0.08124765625000001,"vega":0.06285078125,"rho":0.017360971908005462,"breakevenPct":10.651977730762514},{"delta":0.5,"premium":3.8598351001177855,"strike":58.563015312131924,"iv":0.6817003533568905,"gamma":0.036707067137809184,"theta":-0.07933074204946997,"vega":0.06301495877502945,"rho":0.019204665903358533,"breakevenPct":8.921393146483519},{"delta":0.55,"premium":4.358609958506225,"strike":57.13952282157676,"iv":0.6613473029045643,"gamma":0.037556742738589215,"theta":-0.07686275933609958,"vega":0.06262417012448133,"rho":0.021033185621432877,"breakevenPct":7.307856883760227},{"delta":0.6,"premium":4.929149377593362,"strike":55.84284232365145,"iv":0.6464095435684647,"gamma":0.03740114107883818,"theta":-0.07349139004149377,"vega":0.060912551867219916,"rho":0.02281666418454613,"breakevenPct":6.040816090114831},{"delta":0.65,"premium":5.590728831725618,"strike":54.53108252947481,"iv":0.6373189710610933,"gamma":0.03645594855305466,"theta":-0.06996827438370846,"vega":0.058505787781350474,"rho":0.024535191741385624,"breakevenPct":4.90631889932023},{"delta":0.7,"premium":6.421382636655948,"strike":53.19131832797428,"iv":0.6390874598070739,"gamma":0.0340443729903537,"theta":-0.06616334405144694,"vega":0.05480803858520901,"rho":0.026133096000859574,"breakevenPct":4.017974113819967},{"delta":0.75,"premium":7.383170134638923,"strike":51.75948592411261,"iv":0.6418364749082007,"gamma":0.030993145654834763,"theta":-0.06120832313341493,"vega":0.05008604651162791,"rho":0.027636859213186888,"breakevenPct":3.1977945537454686},{"delta":0.8,"premium":8.484761321909426,"strike":50.229498164014686,"iv":0.6456308445532436,"gamma":0.027259975520195837,"theta":-0.055027172582619334,"vega":0.04427209302325581,"rho":0.029040257176903318,"breakevenPct":2.450287010860423},{"delta":0.85,"premium":9.802642559109875,"strike":48.52225312934631,"iv":0.6397570236439499,"gamma":0.022680528511821976,"theta":-0.0460019471488178,"vega":0.036602364394993044,"rho":0.03029043049165876,"breakevenPct":1.770887608543338},{"delta":0.9,"premium":11.698341232227492,"strike":46.279620853080566,"iv":0.6511649289099526,"gamma":0.01692227488151658,"theta":-0.0362995260663507,"vega":0.027653080568720366,"rho":0.031104019903226914,"breakevenPct":1.165524490155393}],"put":[{"delta":0.1,"premium":0.6523733603501632,"strike":44.43433400875408,"iv":0.7843228063617541,"gamma":0.013997700695137004,"theta":-0.037623839266158046,"vega":0.028123856165825335,"rho":-0.005144496254264168,"breakevenPct":23.605024169597073},{"delta":0.15,"premium":0.9798578199052131,"strike":47.64218009478673,"iv":0.7229265402843602,"gamma":0.020312796208530805,"theta":-0.046691469194312794,"vega":0.036928909952606635,"rho":-0.007800469651388956,"breakevenPct":18.579092174347387},{"delta":0.2,"premium":1.3945497630331753,"strike":49.61690363349131,"iv":0.7121840442338072,"gamma":0.024657187993680885,"theta":-0.05490631911532386,"vega":0.04427488151658768,"rho":-0.010407682927062425,"breakevenPct":15.856999004609785},{"delta":0.25,"premium":1.7907407407407407,"strike":51.43518518518518,"iv":0.6852425925925926,"gamma":0.02911666666666667,"theta":-0.05948518518518518,"vega":0.05012037037037037,"rho":-0.01299230863076982,"breakevenPct":13.375598596327967},{"delta":0.3,"premium":2.3429719917012446,"strike":53.02126556016597,"iv":0.6857115145228215,"gamma":0.03175829875518672,"theta":-0.06526545643153527,"vega":0.054838692946058094,"rho":-0.015681760623065415,"breakevenPct":11.571639210496022},{"delta":0.35,"premium":3.133947095435684,"strike":54.31794605809129,"iv":0.7327550829875518,"gamma":0.0316545643153527,"theta":-0.07413475103734439,"vega":0.05841753112033195,"rho":-0.018535235684207153,"breakevenPct":10.689235800635837},{"delta":0.4,"premium":3.829811097992916,"strike":55.69952774498229,"iv":0.7465034238488784,"gamma":0.03249539551357733,"theta":-0.07843624557260921,"vega":0.06105548996458087,"rho":-0.02132005945305261,"breakevenPct":9.492729633590342},{"delta":0.45,"premium":4.42012987012987,"strike":57.175324675324674,"iv":0.723303896103896,"gamma":0.03438441558441558,"theta":-0.07766883116883117,"vega":0.06264935064935065,"rho":-0.024028700564202195,"breakevenPct":7.947662179035411},{"delta":0.5,"premium":5.39351145038168,"strike":58.74045801526717,"iv":0.7377496183206107,"gamma":0.03390687022900763,"theta":-0.0793854961832061,"vega":0.063,"rho":-0.02701814798369686,"breakevenPct":6.915116794825518},{"delta":0.55,"premium":6.45200501253133,"strike":60.32581453634086,"iv":0.7556711779448622,"gamma":0.03290877192982456,"theta":-0.08055714285714285,"vega":0.06267418546365915,"rho":-0.03007039724855283,"breakevenPct":5.9957956311123315},{"delta":0.6,"premium":7.423182957393484,"strike":61.8922305764411,"iv":0.7463979949874687,"gamma":0.032470175438596496,"theta":-0.07698571428571428,"vega":0.061107769423558896,"rho":-0.03306020061119201,"breakevenPct":4.957166953328182},{"delta":0.65,"premium":8.387755102040819,"strike":63.41836734693878,"iv":0.728730612244898,"gamma":0.031822448979591834,"theta":-0.07126530612244897,"vega":0.058479591836734686,"rho":-0.03604552089305156,"breakevenPct":3.977294983601536},{"delta":0.7,"premium":9.34813925570228,"strike":64.91896758703481,"iv":0.7057414165666267,"gamma":0.031042136854741897,"theta":-0.06418247298919567,"vega":0.05517827130852341,"rho":-0.039027998960299175,"breakevenPct":3.034673998721808},{"delta":0.75,"premium":11.4339,"strike":67.365,"iv":0.7368532,"gamma":0.027121400000000004,"theta":-0.060489,"vega":0.0504592,"rho":-0.04287120915118786,"breakevenPct":2.4060373407782234},{"delta":0.8,"premium":13.297117117117118,"strike":69.63063063063063,"iv":0.7323933333333333,"gamma":0.02400234234234234,"theta":-0.05160702702702702,"vega":0.044319459459459455,"rho":-0.04655632528302321,"breakevenPct":1.7038675388003652},{"delta":0.85,"premium":17.167204301075262,"strike":73.81720430107526,"iv":0.7869043010752687,"gamma":0.01868279569892474,"theta":-0.04486451612903225,"vega":0.03700967741935484,"rho":-0.05180655412761948,"breakevenPct":1.1516314779270698}]}},"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"}}