{"symbol":"CAVA","url":"https://intraalpha.com/companies/CAVA","capturedAt":"2026-10-21T17:48:50.860Z","state":"ready","quote":{"symbol":"CAVA","last_price":55.07,"prev_close":57.45,"regular_close":55.08,"change":-2.38,"change_pct":-4.1427,"regular_change":-2.37,"regular_change_pct":-4.1253,"extended_change":-0.01,"extended_change_pct":-0.0182,"bid":55.04,"ask":55.1,"bid_size":100,"ask_size":300,"volume":1217562,"vwap":55.579924,"open":57,"high":57.475,"low":54.845,"close":55.08,"trade_count":19512,"last_trade_at":"2026-10-21T17:48:47.059635318Z","last_quote_at":"2026-10-21T17:48:47.10201933Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"CAVA","fetched_at":"2026-10-21T17:48:49.922603+00:00","name":"CAVA Group, Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"CAVA Group, Inc. owns and operates a chain of Mediterranean restaurants. The company is headquartered in Washington, District of Columbia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6710516000,"ebitda":160631000,"pe_ratio":104.45,"peg_ratio":4.585,"book_value":7.2,"dividend_per_share":null,"dividend_yield":null,"eps":0.55,"revenue_ttm":1373929000,"gross_profit_ttm":518426000,"profit_margin":0.0482,"operating_margin_ttm":0.0762,"return_on_assets_ttm":0.035,"return_on_equity_ttm":0.0832,"quarterly_earnings_growth":0.198,"quarterly_revenue_growth":0.313,"analyst_target_price":83.67,"analyst_number":3,"beta":1.807,"fifty_two_week_high":98.79,"fifty_two_week_low":43.41,"fifty_day_ma":59.07,"two_hundred_day_ma":72.09,"shares_outstanding":116806000,"forward_pe":70.42,"price_to_sales":4.884,"price_to_book":7.37,"ev_to_revenue":4.576,"ev_to_ebitda":34.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:49.922603+00:00"},"optionObservedAt":"2026-10-21T17:40:47.571Z","bars":[{"c":52.88,"h":52.98,"l":52.88,"n":6,"o":52.98,"t":"2026-10-14T08:00:00Z","v":386,"vw":52.923333},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-14T08:25:00Z","v":100,"vw":53.25},{"c":53.2,"h":53.2,"l":53.2,"n":8,"o":53.2,"t":"2026-10-14T11:45:00Z","v":201,"vw":53.2},{"c":53,"h":53.07,"l":53,"n":12,"o":53.07,"t":"2026-10-14T12:05:00Z","v":840,"vw":53.016055},{"c":53.12,"h":53.12,"l":53.12,"n":1,"o":53.12,"t":"2026-10-14T12:10:00Z","v":500,"vw":53.12},{"c":52.2,"h":52.2,"l":52.2,"n":6,"o":52.2,"t":"2026-10-14T12:30:00Z","v":225,"vw":52.2},{"c":52.2,"h":52.65,"l":52.2,"n":10,"o":52.65,"t":"2026-10-14T12:35:00Z","v":860,"vw":52.419231},{"c":52.3,"h":52.45,"l":52.3,"n":33,"o":52.45,"t":"2026-10-14T12:55:00Z","v":1682,"vw":52.333933},{"c":52.2,"h":52.2,"l":52.2,"n":4,"o":52.2,"t":"2026-10-14T13:00:00Z","v":170,"vw":52.2},{"c":52.52,"h":52.52,"l":52.3,"n":5,"o":52.3,"t":"2026-10-14T13:05:00Z","v":318,"vw":52.444138},{"c":52.2,"h":52.2,"l":52.2,"n":9,"o":52.2,"t":"2026-10-14T13:15:00Z","v":1893,"vw":52.2},{"c":52.15,"h":52.18,"l":52.15,"n":11,"o":52.18,"t":"2026-10-14T13:20:00Z","v":2200,"vw":52.165008},{"c":51,"h":52.09,"l":51,"n":40,"o":52.02,"t":"2026-10-14T13:25:00Z","v":1760,"vw":51.935339},{"c":52.7,"h":52.9,"l":52.33,"n":199,"o":52.38,"t":"2026-10-14T13:30:00Z","v":46054,"vw":52.488768},{"c":52.415,"h":52.8,"l":52.255,"n":308,"o":52.7,"t":"2026-10-14T13:35:00Z","v":36067,"vw":52.484258},{"c":52.0208,"h":52.2708,"l":51.98,"n":516,"o":52.25,"t":"2026-10-14T13:40:00Z","v":44654,"vw":52.100373},{"c":52,"h":52.065,"l":51.92,"n":268,"o":52,"t":"2026-10-14T13:45:00Z","v":17364,"vw":51.992085},{"c":51.9153,"h":52.115,"l":51.9153,"n":300,"o":51.995,"t":"2026-10-14T13:50:00Z","v":22962,"vw":52.016291},{"c":51.815,"h":52.03,"l":51.795,"n":292,"o":51.97,"t":"2026-10-14T13:55:00Z","v":12114,"vw":51.887677},{"c":51.7618,"h":51.87,"l":51.7111,"n":277,"o":51.81,"t":"2026-10-14T14:00:00Z","v":11674,"vw":51.783639},{"c":51.675,"h":51.8,"l":51.63,"n":327,"o":51.745,"t":"2026-10-14T14:05:00Z","v":15629,"vw":51.718084},{"c":51.39,"h":51.726,"l":51.335,"n":392,"o":51.71,"t":"2026-10-14T14:10:00Z","v":46230,"vw":51.59852},{"c":51.365,"h":51.555,"l":51.3,"n":371,"o":51.385,"t":"2026-10-14T14:15:00Z","v":25803,"vw":51.429663},{"c":51.6,"h":51.64,"l":51.41,"n":372,"o":51.42,"t":"2026-10-14T14:20:00Z","v":25238,"vw":51.574612},{"c":51.5707,"h":51.815,"l":51.52,"n":537,"o":51.605,"t":"2026-10-14T14:25:00Z","v":96774,"vw":51.695599},{"c":51.63,"h":51.66,"l":51.54,"n":299,"o":51.59,"t":"2026-10-14T14:30:00Z","v":17057,"vw":51.613334},{"c":51.295,"h":51.605,"l":51.295,"n":256,"o":51.56,"t":"2026-10-14T14:35:00Z","v":12233,"vw":51.43893},{"c":51.39,"h":51.43,"l":51.3,"n":298,"o":51.34,"t":"2026-10-14T14:40:00Z","v":11457,"vw":51.361423},{"c":51.2901,"h":51.405,"l":51.2901,"n":286,"o":51.4,"t":"2026-10-14T14:45:00Z","v":9669,"vw":51.361286},{"c":51.415,"h":51.47,"l":51.34,"n":286,"o":51.37,"t":"2026-10-14T14:50:00Z","v":10800,"vw":51.409042},{"c":51.42,"h":51.515,"l":51.39,"n":241,"o":51.42,"t":"2026-10-14T14:55:00Z","v":8805,"vw":51.44993},{"c":51.19,"h":51.41,"l":51.18,"n":313,"o":51.41,"t":"2026-10-14T15:00:00Z","v":14010,"vw":51.250171},{"c":51.19,"h":51.23,"l":51.131,"n":240,"o":51.23,"t":"2026-10-14T15:05:00Z","v":15251,"vw":51.175152},{"c":51.165,"h":51.24,"l":51.08,"n":292,"o":51.19,"t":"2026-10-14T15:10:00Z","v":15654,"vw":51.14327},{"c":51.1569,"h":51.23,"l":51.11,"n":179,"o":51.165,"t":"2026-10-14T15:15:00Z","v":8707,"vw":51.186298},{"c":51.065,"h":51.15,"l":51.06,"n":308,"o":51.07,"t":"2026-10-14T15:20:00Z","v":12665,"vw":51.094253},{"c":51.13,"h":51.13,"l":51.01,"n":289,"o":51.06,"t":"2026-10-14T15:25:00Z","v":11197,"vw":51.067762},{"c":51.09,"h":51.1583,"l":51.08,"n":135,"o":51.13,"t":"2026-10-14T15:30:00Z","v":5286,"vw":51.10926},{"c":51.085,"h":51.13,"l":51.03,"n":358,"o":51.07,"t":"2026-10-14T15:35:00Z","v":17593,"vw":51.07535},{"c":51.11,"h":51.18,"l":51.03,"n":239,"o":51.14,"t":"2026-10-14T15:40:00Z","v":17540,"vw":51.156609},{"c":51.2,"h":51.23,"l":51.105,"n":256,"o":51.11,"t":"2026-10-14T15:45:00Z","v":8949,"vw":51.188532},{"c":51.18,"h":51.2197,"l":51.16,"n":197,"o":51.215,"t":"2026-10-14T15:50:00Z","v":5495,"vw":51.193966},{"c":51.22,"h":51.25,"l":51.15,"n":306,"o":51.18,"t":"2026-10-14T15:55:00Z","v":11575,"vw":51.203192},{"c":51.24,"h":51.25,"l":51.17,"n":246,"o":51.19,"t":"2026-10-14T16:00:00Z","v":11528,"vw":51.220394},{"c":51.295,"h":51.31,"l":51.22,"n":237,"o":51.26,"t":"2026-10-14T16:05:00Z","v":10491,"vw":51.264227},{"c":51.235,"h":51.295,"l":51.1009,"n":1790,"o":51.295,"t":"2026-10-14T16:10:00Z","v":52067,"vw":51.181988},{"c":51.235,"h":51.24,"l":51.17,"n":212,"o":51.205,"t":"2026-10-14T16:15:00Z","v":5628,"vw":51.213405},{"c":51.2,"h":51.25,"l":51.17,"n":249,"o":51.25,"t":"2026-10-14T16:20:00Z","v":7761,"vw":51.217483},{"c":51.17,"h":51.265,"l":51.17,"n":294,"o":51.24,"t":"2026-10-14T16:25:00Z","v":10441,"vw":51.221847},{"c":51.18,"h":51.18,"l":51.115,"n":306,"o":51.13,"t":"2026-10-14T16:30:00Z","v":11388,"vw":51.142142},{"c":51.23,"h":51.255,"l":51.17,"n":234,"o":51.17,"t":"2026-10-14T16:35:00Z","v":10631,"vw":51.225238},{"c":51.1901,"h":51.215,"l":51.17,"n":233,"o":51.19,"t":"2026-10-14T16:40:00Z","v":7078,"vw":51.195847},{"c":51.165,"h":51.22,"l":51.13,"n":279,"o":51.22,"t":"2026-10-14T16:45:00Z","v":16197,"vw":51.167042},{"c":51.205,"h":51.295,"l":51.1443,"n":314,"o":51.165,"t":"2026-10-14T16:50:00Z","v":12977,"vw":51.216046},{"c":51.18,"h":51.215,"l":51.12,"n":291,"o":51.205,"t":"2026-10-14T16:55:00Z","v":9097,"vw":51.161287},{"c":51.28,"h":51.31,"l":51.15,"n":491,"o":51.175,"t":"2026-10-14T17:00:00Z","v":44625,"vw":51.272175},{"c":51.35,"h":51.355,"l":51.25,"n":194,"o":51.26,"t":"2026-10-14T17:05:00Z","v":8251,"vw":51.302213},{"c":51.405,"h":51.41,"l":51.32,"n":223,"o":51.35,"t":"2026-10-14T17:10:00Z","v":6804,"vw":51.368195},{"c":51.49,"h":51.53,"l":51.42,"n":255,"o":51.42,"t":"2026-10-14T17:15:00Z","v":9586,"vw":51.46612},{"c":51.51,"h":51.525,"l":51.44,"n":284,"o":51.46,"t":"2026-10-14T17:20:00Z","v":11183,"vw":51.475044},{"c":51.39,"h":51.54,"l":51.345,"n":284,"o":51.52,"t":"2026-10-14T17:25:00Z","v":22101,"vw":51.46898},{"c":51.42,"h":51.44,"l":51.34,"n":184,"o":51.395,"t":"2026-10-14T17:30:00Z","v":9441,"vw":51.389858},{"c":51.395,"h":51.54,"l":51.34,"n":514,"o":51.44,"t":"2026-10-14T17:35:00Z","v":31732,"vw":51.433515},{"c":51.38,"h":51.45,"l":51.38,"n":187,"o":51.395,"t":"2026-10-14T17:40:00Z","v":4541,"vw":51.415372},{"c":51.32,"h":51.425,"l":51.3,"n":345,"o":51.42,"t":"2026-10-14T17:45:00Z","v":10388,"vw":51.35352},{"c":51.33,"h":51.36,"l":51.245,"n":305,"o":51.315,"t":"2026-10-14T17:50:00Z","v":13852,"vw":51.268529},{"c":51.15,"h":51.36,"l":51.11,"n":705,"o":51.305,"t":"2026-10-14T17:55:00Z","v":63436,"vw":51.281534},{"c":51.33,"h":51.37,"l":51.2,"n":361,"o":51.2,"t":"2026-10-14T18:00:00Z","v":17551,"vw":51.323263},{"c":51.36,"h":51.41,"l":51.32,"n":263,"o":51.345,"t":"2026-10-14T18:05:00Z","v":13090,"vw":51.360343},{"c":51.425,"h":51.425,"l":51.35,"n":216,"o":51.35,"t":"2026-10-14T18:10:00Z","v":8926,"vw":51.379117},{"c":51.48,"h":51.51,"l":51.42,"n":417,"o":51.42,"t":"2026-10-14T18:15:00Z","v":21205,"vw":51.489609},{"c":51.525,"h":51.55,"l":51.47,"n":299,"o":51.52,"t":"2026-10-14T18:20:00Z","v":11819,"vw":51.5085},{"c":51.665,"h":51.67,"l":51.4,"n":494,"o":51.5,"t":"2026-10-14T18:25:00Z","v":27433,"vw":51.499597},{"c":51.61,"h":51.66,"l":51.61,"n":231,"o":51.645,"t":"2026-10-14T18:30:00Z","v":13251,"vw":51.641028},{"c":51.505,"h":51.63,"l":51.47,"n":380,"o":51.6,"t":"2026-10-14T18:35:00Z","v":12698,"vw":51.542175},{"c":51.575,"h":51.595,"l":51.46,"n":380,"o":51.5,"t":"2026-10-14T18:40:00Z","v":18035,"vw":51.543275},{"c":51.52,"h":51.5953,"l":51.51,"n":257,"o":51.5801,"t":"2026-10-14T18:45:00Z","v":12546,"vw":51.546347},{"c":51.635,"h":51.635,"l":51.52,"n":317,"o":51.5251,"t":"2026-10-14T18:50:00Z","v":13573,"vw":51.567689},{"c":51.42,"h":51.63,"l":51.42,"n":296,"o":51.62,"t":"2026-10-14T18:55:00Z","v":15238,"vw":51.565271},{"c":51.4,"h":51.43,"l":51.28,"n":473,"o":51.4,"t":"2026-10-14T19:00:00Z","v":29647,"vw":51.349958},{"c":51.2,"h":51.4,"l":51.17,"n":500,"o":51.365,"t":"2026-10-14T19:05:00Z","v":52876,"vw":51.29183},{"c":51.185,"h":51.21,"l":51.14,"n":213,"o":51.21,"t":"2026-10-14T19:10:00Z","v":11267,"vw":51.178186},{"c":51.28,"h":51.28,"l":51.19,"n":426,"o":51.19,"t":"2026-10-14T19:15:00Z","v":21026,"vw":51.239393},{"c":51.43,"h":51.4498,"l":51.285,"n":306,"o":51.285,"t":"2026-10-14T19:20:00Z","v":12359,"vw":51.36938},{"c":51.4433,"h":51.45,"l":51.31,"n":678,"o":51.43,"t":"2026-10-14T19:25:00Z","v":30043,"vw":51.394035},{"c":51.55,"h":51.67,"l":51.3688,"n":549,"o":51.42,"t":"2026-10-14T19:30:00Z","v":135975,"vw":51.501708},{"c":51.52,"h":51.555,"l":51.4125,"n":593,"o":51.555,"t":"2026-10-14T19:35:00Z","v":127872,"vw":51.492928},{"c":51.41,"h":51.55,"l":51.41,"n":578,"o":51.51,"t":"2026-10-14T19:40:00Z","v":30197,"vw":51.482606},{"c":51.4001,"h":51.45,"l":51.39,"n":723,"o":51.44,"t":"2026-10-14T19:45:00Z","v":30966,"vw":51.420456},{"c":51.62,"h":51.63,"l":51.445,"n":1258,"o":51.445,"t":"2026-10-14T19:50:00Z","v":60841,"vw":51.564491},{"c":51.59,"h":51.65,"l":51.35,"n":4083,"o":51.63,"t":"2026-10-14T19:55:00Z","v":274950,"vw":51.541362},{"c":51.59,"h":51.59,"l":51.59,"n":50,"o":51.59,"t":"2026-10-14T20:00:00Z","v":331777,"vw":51.59},{"c":51.71,"h":51.71,"l":51.11,"n":4,"o":51.11,"t":"2026-10-14T20:10:00Z","v":406,"vw":51.41},{"c":51.3,"h":51.3,"l":51.3,"n":4,"o":51.3,"t":"2026-10-14T20:35:00Z","v":200,"vw":51.3},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-14T21:05:00Z","v":100,"vw":51.5},{"c":51.356,"h":51.5,"l":51.356,"n":6,"o":51.49,"t":"2026-10-14T21:10:00Z","v":593,"vw":51.458608},{"c":51.3135,"h":51.3135,"l":51.3135,"n":1,"o":51.3135,"t":"2026-10-14T21:35:00Z","v":399,"vw":51.3135},{"c":51.5366,"h":51.5366,"l":51.5366,"n":1,"o":51.5366,"t":"2026-10-14T21:40:00Z","v":500,"vw":51.5366},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-10-14T21:45:00Z","v":100,"vw":51.58},{"c":51.35,"h":51.35,"l":51.35,"n":2,"o":51.35,"t":"2026-10-14T21:55:00Z","v":550,"vw":51.35},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-10-14T22:00:00Z","v":124,"vw":51.4},{"c":51.1828,"h":51.1828,"l":51.1828,"n":2,"o":51.1828,"t":"2026-10-14T22:20:00Z","v":201,"vw":51.1828},{"c":51.11,"h":51.4,"l":51.11,"n":9,"o":51.4,"t":"2026-10-14T22:55:00Z","v":804,"vw":51.217896},{"c":51.35,"h":51.35,"l":51.35,"n":3,"o":51.35,"t":"2026-10-14T23:00:00Z","v":198,"vw":51.35},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-10-14T23:45:00Z","v":100,"vw":51.4},{"c":51.54,"h":51.55,"l":51.54,"n":4,"o":51.54,"t":"2026-10-15T08:00:00Z","v":471,"vw":51.545745},{"c":51.51,"h":51.51,"l":51.51,"n":2,"o":51.51,"t":"2026-10-15T08:25:00Z","v":400,"vw":51.51},{"c":51.51,"h":51.51,"l":51.34,"n":15,"o":51.34,"t":"2026-10-15T08:50:00Z","v":3268,"vw":51.495209},{"c":51.5,"h":51.51,"l":51.5,"n":7,"o":51.5,"t":"2026-10-15T10:00:00Z","v":1200,"vw":51.501899},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-15T10:20:00Z","v":300,"vw":51},{"c":51.2058,"h":51.4,"l":51.2058,"n":9,"o":51.4,"t":"2026-10-15T11:05:00Z","v":1370,"vw":51.360784},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-15T11:40:00Z","v":100,"vw":51},{"c":51.3,"h":51.34,"l":51.1008,"n":15,"o":51.1008,"t":"2026-10-15T11:50:00Z","v":779,"vw":51.277093},{"c":51.33,"h":51.33,"l":51.33,"n":3,"o":51.33,"t":"2026-10-15T12:35:00Z","v":125,"vw":51.33},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-10-15T12:45:00Z","v":101,"vw":51.3},{"c":50.8695,"h":50.8695,"l":50.8695,"n":2,"o":50.8695,"t":"2026-10-15T12:50:00Z","v":303,"vw":50.8695},{"c":51.6282,"h":51.6282,"l":51.6282,"n":8,"o":51.6282,"t":"2026-10-15T13:00:00Z","v":191,"vw":51.6282},{"c":51.65,"h":51.65,"l":51.65,"n":1,"o":51.65,"t":"2026-10-15T13:05:00Z","v":900,"vw":51.65},{"c":50.65,"h":50.65,"l":50.65,"n":3,"o":50.65,"t":"2026-10-15T13:10:00Z","v":160,"vw":50.65},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-15T13:15:00Z","v":132,"vw":51},{"c":53.102,"h":53.15,"l":52.05,"n":407,"o":52.36,"t":"2026-10-15T13:30:00Z","v":45641,"vw":52.619699},{"c":53.015,"h":53.42,"l":52.9,"n":699,"o":53.025,"t":"2026-10-15T13:35:00Z","v":45493,"vw":53.115032},{"c":52.6479,"h":53.09,"l":52.5,"n":473,"o":52.99,"t":"2026-10-15T13:40:00Z","v":26588,"vw":52.811622},{"c":52.675,"h":52.81,"l":52.335,"n":467,"o":52.685,"t":"2026-10-15T13:45:00Z","v":35425,"vw":52.554967},{"c":52.615,"h":52.79,"l":52.4,"n":449,"o":52.675,"t":"2026-10-15T13:50:00Z","v":30334,"vw":52.578497},{"c":52.553,"h":52.95,"l":52.51,"n":445,"o":52.5775,"t":"2026-10-15T13:55:00Z","v":26912,"vw":52.744866},{"c":52.7384,"h":52.98,"l":52.46,"n":618,"o":52.545,"t":"2026-10-15T14:00:00Z","v":57247,"vw":52.767881},{"c":53.26,"h":53.34,"l":52.735,"n":967,"o":52.74,"t":"2026-10-15T14:05:00Z","v":67820,"vw":53.104235},{"c":53.6801,"h":53.75,"l":53.23,"n":811,"o":53.27,"t":"2026-10-15T14:10:00Z","v":93334,"vw":53.418134},{"c":53.75,"h":53.8999,"l":53.5701,"n":782,"o":53.69,"t":"2026-10-15T14:15:00Z","v":60085,"vw":53.762461},{"c":53.965,"h":54.05,"l":53.6872,"n":801,"o":53.755,"t":"2026-10-15T14:20:00Z","v":71181,"vw":53.924841},{"c":54.19,"h":54.27,"l":53.84,"n":600,"o":53.965,"t":"2026-10-15T14:25:00Z","v":34700,"vw":54.078585},{"c":54.45,"h":54.6,"l":54.17,"n":723,"o":54.2,"t":"2026-10-15T14:30:00Z","v":59933,"vw":54.412315},{"c":54.64,"h":54.68,"l":54.43,"n":485,"o":54.48,"t":"2026-10-15T14:35:00Z","v":34849,"vw":54.582132},{"c":54.8499,"h":54.8499,"l":54.59,"n":660,"o":54.64,"t":"2026-10-15T14:40:00Z","v":44297,"vw":54.69514},{"c":54.7,"h":54.825,"l":54.625,"n":1405,"o":54.8,"t":"2026-10-15T14:45:00Z","v":73798,"vw":54.696982},{"c":54.84,"h":55.105,"l":54.73,"n":732,"o":54.73,"t":"2026-10-15T14:50:00Z","v":49383,"vw":54.957073},{"c":54.8,"h":55.03,"l":54.785,"n":731,"o":54.84,"t":"2026-10-15T14:55:00Z","v":42667,"vw":54.913451},{"c":55.06,"h":55.12,"l":54.77,"n":1258,"o":54.77,"t":"2026-10-15T15:00:00Z","v":89252,"vw":54.982847},{"c":55.135,"h":55.2895,"l":54.84,"n":1029,"o":55.06,"t":"2026-10-15T15:05:00Z","v":93816,"vw":55.109671},{"c":55.2,"h":55.3399,"l":55.079,"n":712,"o":55.16,"t":"2026-10-15T15:10:00Z","v":70808,"vw":55.191527},{"c":55.14,"h":55.26,"l":55.07,"n":450,"o":55.19,"t":"2026-10-15T15:15:00Z","v":40654,"vw":55.155981},{"c":55.07,"h":55.2071,"l":55.04,"n":682,"o":55.1265,"t":"2026-10-15T15:20:00Z","v":53013,"vw":55.117822},{"c":55.1799,"h":55.1799,"l":55.03,"n":465,"o":55.04,"t":"2026-10-15T15:25:00Z","v":45055,"vw":55.109139},{"c":55.17,"h":55.27,"l":55.14,"n":354,"o":55.17,"t":"2026-10-15T15:30:00Z","v":24611,"vw":55.204998},{"c":55.11,"h":55.175,"l":54.98,"n":396,"o":55.1422,"t":"2026-10-15T15:35:00Z","v":27240,"vw":55.046616},{"c":55.01,"h":55.16,"l":54.95,"n":480,"o":55.11,"t":"2026-10-15T15:40:00Z","v":36496,"vw":55.059266},{"c":54.7693,"h":55.04,"l":54.73,"n":553,"o":55.04,"t":"2026-10-15T15:45:00Z","v":42693,"vw":54.905876},{"c":54.7125,"h":54.84,"l":54.63,"n":469,"o":54.745,"t":"2026-10-15T15:50:00Z","v":30938,"vw":54.705274},{"c":54.89,"h":54.92,"l":54.68,"n":278,"o":54.745,"t":"2026-10-15T15:55:00Z","v":11358,"vw":54.815752},{"c":54.6633,"h":54.87,"l":54.6633,"n":383,"o":54.85,"t":"2026-10-15T16:00:00Z","v":28684,"vw":54.790375},{"c":54.62,"h":54.74,"l":54.5749,"n":378,"o":54.7,"t":"2026-10-15T16:05:00Z","v":25683,"vw":54.654132},{"c":54.58,"h":54.725,"l":54.58,"n":386,"o":54.61,"t":"2026-10-15T16:10:00Z","v":19643,"vw":54.652667},{"c":54.49,"h":54.55,"l":54.4301,"n":468,"o":54.54,"t":"2026-10-15T16:15:00Z","v":26409,"vw":54.511004},{"c":54.43,"h":54.52,"l":54.43,"n":230,"o":54.49,"t":"2026-10-15T16:20:00Z","v":9122,"vw":54.494925},{"c":54.3,"h":54.43,"l":54.27,"n":632,"o":54.41,"t":"2026-10-15T16:25:00Z","v":35115,"vw":54.343686},{"c":54.455,"h":54.5,"l":54.2,"n":524,"o":54.27,"t":"2026-10-15T16:30:00Z","v":32773,"vw":54.308791},{"c":54.405,"h":54.529523,"l":54.39,"n":301,"o":54.465,"t":"2026-10-15T16:35:00Z","v":27276,"vw":54.430622},{"c":54.32,"h":54.43,"l":54.31,"n":310,"o":54.4,"t":"2026-10-15T16:40:00Z","v":14672,"vw":54.379357},{"c":54.37,"h":54.43,"l":54.21,"n":309,"o":54.33,"t":"2026-10-15T16:45:00Z","v":14395,"vw":54.337621},{"c":54.44,"h":54.48,"l":54.385,"n":193,"o":54.39,"t":"2026-10-15T16:50:00Z","v":12347,"vw":54.442997},{"c":54.51,"h":54.58,"l":54.43,"n":320,"o":54.43,"t":"2026-10-15T16:55:00Z","v":17112,"vw":54.541901},{"c":54.43,"h":54.56,"l":54.4,"n":348,"o":54.535,"t":"2026-10-15T17:00:00Z","v":15890,"vw":54.487083},{"c":54.545,"h":54.59,"l":54.425,"n":328,"o":54.425,"t":"2026-10-15T17:05:00Z","v":28044,"vw":54.514016},{"c":54.53,"h":54.585,"l":54.51,"n":278,"o":54.545,"t":"2026-10-15T17:10:00Z","v":22413,"vw":54.532048},{"c":54.709,"h":54.71,"l":54.525,"n":499,"o":54.525,"t":"2026-10-15T17:15:00Z","v":37536,"vw":54.583104},{"c":54.62,"h":54.69,"l":54.59,"n":256,"o":54.67,"t":"2026-10-15T17:20:00Z","v":19497,"vw":54.644747},{"c":54.555,"h":54.63,"l":54.525,"n":345,"o":54.585,"t":"2026-10-15T17:25:00Z","v":18974,"vw":54.574629},{"c":54.605,"h":54.63,"l":54.53,"n":220,"o":54.555,"t":"2026-10-15T17:30:00Z","v":9833,"vw":54.576134},{"c":54.66,"h":54.695,"l":54.58,"n":498,"o":54.605,"t":"2026-10-15T17:35:00Z","v":31331,"vw":54.625191},{"c":54.81,"h":54.88,"l":54.66,"n":564,"o":54.66,"t":"2026-10-15T17:40:00Z","v":39266,"vw":54.772923},{"c":54.925,"h":55.035,"l":54.78,"n":559,"o":54.805,"t":"2026-10-15T17:45:00Z","v":43881,"vw":54.922301},{"c":54.82,"h":54.94,"l":54.795,"n":524,"o":54.91,"t":"2026-10-15T17:50:00Z","v":29658,"vw":54.863093},{"c":55,"h":55,"l":54.82,"n":350,"o":54.835,"t":"2026-10-15T17:55:00Z","v":16261,"vw":54.908468},{"c":54.96,"h":55.1599,"l":54.94,"n":810,"o":54.99,"t":"2026-10-15T18:00:00Z","v":62480,"vw":55.047008},{"c":54.795,"h":54.97,"l":54.76,"n":511,"o":54.9425,"t":"2026-10-15T18:05:00Z","v":35336,"vw":54.867934},{"c":54.6,"h":54.82,"l":54.6,"n":637,"o":54.795,"t":"2026-10-15T18:10:00Z","v":39232,"vw":54.712033},{"c":54.46,"h":54.63,"l":54.45,"n":327,"o":54.55,"t":"2026-10-15T18:15:00Z","v":19958,"vw":54.522033},{"c":54.53,"h":54.58,"l":54.445,"n":420,"o":54.46,"t":"2026-10-15T18:20:00Z","v":23414,"vw":54.492042},{"c":54.45,"h":54.545,"l":54.42,"n":446,"o":54.545,"t":"2026-10-15T18:25:00Z","v":27948,"vw":54.494996},{"c":54.46,"h":54.52,"l":54.42,"n":369,"o":54.45,"t":"2026-10-15T18:30:00Z","v":18828,"vw":54.462913},{"c":54.59,"h":54.69,"l":54.45,"n":458,"o":54.45,"t":"2026-10-15T18:35:00Z","v":33926,"vw":54.586882},{"c":54.53,"h":54.59,"l":54.46,"n":355,"o":54.5813,"t":"2026-10-15T18:40:00Z","v":24087,"vw":54.526857},{"c":54.69,"h":54.71,"l":54.52,"n":392,"o":54.54,"t":"2026-10-15T18:45:00Z","v":16722,"vw":54.603535},{"c":54.77,"h":54.805,"l":54.63,"n":477,"o":54.67,"t":"2026-10-15T18:50:00Z","v":33536,"vw":54.717729},{"c":54.76,"h":54.94,"l":54.7508,"n":604,"o":54.78,"t":"2026-10-15T18:55:00Z","v":37223,"vw":54.852588},{"c":54.885,"h":54.9,"l":54.73,"n":442,"o":54.7663,"t":"2026-10-15T19:00:00Z","v":31034,"vw":54.807049},{"c":54.93,"h":54.97,"l":54.85,"n":383,"o":54.86,"t":"2026-10-15T19:05:00Z","v":24509,"vw":54.9276},{"c":54.91,"h":54.96,"l":54.875,"n":378,"o":54.915,"t":"2026-10-15T19:10:00Z","v":29523,"vw":54.914486},{"c":54.806,"h":54.98,"l":54.8,"n":504,"o":54.92,"t":"2026-10-15T19:15:00Z","v":28831,"vw":54.896324},{"c":54.705,"h":54.89,"l":54.69,"n":575,"o":54.8,"t":"2026-10-15T19:20:00Z","v":66557,"vw":54.842821},{"c":54.7795,"h":54.82,"l":54.65,"n":620,"o":54.7,"t":"2026-10-15T19:25:00Z","v":28068,"vw":54.725198},{"c":54.895,"h":55,"l":54.71,"n":704,"o":54.74,"t":"2026-10-15T19:30:00Z","v":67554,"vw":54.893153},{"c":54.94,"h":55.09,"l":54.87,"n":939,"o":54.91,"t":"2026-10-15T19:35:00Z","v":63294,"vw":54.981255},{"c":54.98,"h":54.98,"l":54.845,"n":872,"o":54.945,"t":"2026-10-15T19:40:00Z","v":57116,"vw":54.911938},{"c":55.21,"h":55.25,"l":54.972,"n":1621,"o":54.98,"t":"2026-10-15T19:45:00Z","v":122842,"vw":55.15428},{"c":55.36,"h":55.4,"l":55.2105,"n":1928,"o":55.23,"t":"2026-10-15T19:50:00Z","v":157299,"vw":55.318164},{"c":55.44,"h":55.53,"l":55.31,"n":5124,"o":55.35,"t":"2026-10-15T19:55:00Z","v":375251,"vw":55.426046},{"c":55.55,"h":55.55,"l":55.4,"n":64,"o":55.4,"t":"2026-10-15T20:00:00Z","v":513229,"vw":55.40023},{"c":55.31,"h":55.31,"l":55.31,"n":11,"o":55.31,"t":"2026-10-15T20:05:00Z","v":184,"vw":55.31},{"c":55.0309,"h":55.0309,"l":55.0309,"n":2,"o":55.0309,"t":"2026-10-15T20:15:00Z","v":230,"vw":55.0309},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-15T20:20:00Z","v":153,"vw":55.25},{"c":55,"h":55.4,"l":55,"n":2,"o":55.4,"t":"2026-10-15T20:40:00Z","v":1173,"vw":55.058994},{"c":55.27,"h":55.27,"l":55.27,"n":3,"o":55.27,"t":"2026-10-15T21:00:00Z","v":351,"vw":55.27},{"c":55.24,"h":55.24,"l":55.24,"n":1,"o":55.24,"t":"2026-10-15T21:30:00Z","v":181,"vw":55.24},{"c":55.27,"h":55.27,"l":55.27,"n":3,"o":55.27,"t":"2026-10-15T21:55:00Z","v":428,"vw":55.27},{"c":55.26,"h":55.3,"l":55.26,"n":6,"o":55.3,"t":"2026-10-15T22:05:00Z","v":998,"vw":55.281017},{"c":55.253,"h":55.253,"l":55.253,"n":1,"o":55.253,"t":"2026-10-15T22:10:00Z","v":500,"vw":55.253},{"c":55.06,"h":55.25,"l":55.06,"n":3,"o":55.25,"t":"2026-10-15T22:25:00Z","v":500,"vw":55.17304},{"c":55.1159,"h":55.1159,"l":54.22,"n":6,"o":54.22,"t":"2026-10-16T08:00:00Z","v":844,"vw":54.864651},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-16T10:20:00Z","v":500,"vw":55},{"c":55.55,"h":55.55,"l":55.49,"n":16,"o":55.49,"t":"2026-10-16T11:00:00Z","v":787,"vw":55.5175},{"c":55.6686,"h":55.6686,"l":55.44,"n":3,"o":55.44,"t":"2026-10-16T11:05:00Z","v":400,"vw":55.536725},{"c":55.55,"h":55.55,"l":55.55,"n":2,"o":55.55,"t":"2026-10-16T11:10:00Z","v":154,"vw":55.55},{"c":55.5,"h":55.5,"l":55.5,"n":3,"o":55.5,"t":"2026-10-16T12:05:00Z","v":325,"vw":55.5},{"c":55.53,"h":55.53,"l":55.53,"n":3,"o":55.53,"t":"2026-10-16T12:40:00Z","v":250,"vw":55.53},{"c":55.5,"h":55.5,"l":55.5,"n":4,"o":55.5,"t":"2026-10-16T12:55:00Z","v":505,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-16T13:00:00Z","v":340,"vw":55.5},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-16T13:20:00Z","v":1897,"vw":55.4},{"c":55.6,"h":55.6,"l":55.6,"n":4,"o":55.6,"t":"2026-10-16T13:25:00Z","v":202,"vw":55.6},{"c":55.9199,"h":56.11,"l":55.6,"n":575,"o":55.6,"t":"2026-10-16T13:30:00Z","v":59623,"vw":55.752254},{"c":57.435,"h":57.57,"l":55.93,"n":976,"o":55.935,"t":"2026-10-16T13:35:00Z","v":69136,"vw":56.783421},{"c":57.82,"h":58.2,"l":57.26,"n":1937,"o":57.56,"t":"2026-10-16T13:40:00Z","v":169261,"vw":57.760377},{"c":58.28,"h":58.54,"l":57.68,"n":1600,"o":57.82,"t":"2026-10-16T13:45:00Z","v":122096,"vw":58.107287},{"c":57.825,"h":58.405,"l":57.825,"n":1265,"o":58.33,"t":"2026-10-16T13:50:00Z","v":81867,"vw":58.138467},{"c":57.9599,"h":58.06,"l":57.75,"n":904,"o":57.83,"t":"2026-10-16T13:55:00Z","v":48021,"vw":57.94106},{"c":57.905,"h":58.15,"l":57.84,"n":919,"o":57.9,"t":"2026-10-16T14:00:00Z","v":93506,"vw":57.981949},{"c":57.435,"h":58.0299,"l":57.36,"n":762,"o":57.91,"t":"2026-10-16T14:05:00Z","v":58776,"vw":57.745028},{"c":57.43,"h":57.68,"l":57.24,"n":845,"o":57.43,"t":"2026-10-16T14:10:00Z","v":80941,"vw":57.479655},{"c":57.165,"h":57.56,"l":57.0583,"n":815,"o":57.45,"t":"2026-10-16T14:15:00Z","v":82671,"vw":57.305761},{"c":57.39,"h":57.39,"l":57.0901,"n":486,"o":57.2351,"t":"2026-10-16T14:20:00Z","v":35883,"vw":57.2036},{"c":57.67,"h":57.856,"l":57.28,"n":706,"o":57.4,"t":"2026-10-16T14:25:00Z","v":77482,"vw":57.583069},{"c":57.48,"h":57.67,"l":57.41,"n":378,"o":57.67,"t":"2026-10-16T14:30:00Z","v":24783,"vw":57.539822},{"c":57.545,"h":57.63,"l":57.43,"n":366,"o":57.43,"t":"2026-10-16T14:35:00Z","v":24903,"vw":57.545725},{"c":57.3,"h":57.63,"l":57.3,"n":931,"o":57.52,"t":"2026-10-16T14:40:00Z","v":69064,"vw":57.459896},{"c":57.47,"h":57.48,"l":57.285,"n":518,"o":57.285,"t":"2026-10-16T14:45:00Z","v":32131,"vw":57.375599},{"c":57.4425,"h":57.59,"l":57.43,"n":418,"o":57.47,"t":"2026-10-16T14:50:00Z","v":27205,"vw":57.515931},{"c":57.55,"h":57.56,"l":57.41,"n":414,"o":57.45,"t":"2026-10-16T14:55:00Z","v":29498,"vw":57.495071},{"c":57.205,"h":57.57,"l":57.2,"n":537,"o":57.546,"t":"2026-10-16T15:00:00Z","v":51219,"vw":57.337606},{"c":57.345,"h":57.4,"l":57.1201,"n":567,"o":57.1403,"t":"2026-10-16T15:05:00Z","v":49697,"vw":57.261001},{"c":57.55,"h":57.61,"l":57.3101,"n":380,"o":57.34,"t":"2026-10-16T15:10:00Z","v":25106,"vw":57.434455},{"c":57.47,"h":57.64,"l":57.45,"n":353,"o":57.555,"t":"2026-10-16T15:15:00Z","v":21076,"vw":57.530913},{"c":57.67,"h":57.68,"l":57.435,"n":650,"o":57.465,"t":"2026-10-16T15:20:00Z","v":56827,"vw":57.547426},{"c":57.745,"h":57.8599,"l":57.66,"n":484,"o":57.71,"t":"2026-10-16T15:25:00Z","v":42332,"vw":57.745675},{"c":57.855,"h":57.86,"l":57.67,"n":510,"o":57.78,"t":"2026-10-16T15:30:00Z","v":30900,"vw":57.78201},{"c":57.99,"h":58.03,"l":57.7972,"n":580,"o":57.855,"t":"2026-10-16T15:35:00Z","v":41852,"vw":57.921288},{"c":57.99,"h":58.08,"l":57.93,"n":554,"o":58,"t":"2026-10-16T15:40:00Z","v":32051,"vw":57.994968},{"c":57.96,"h":58.04,"l":57.941,"n":442,"o":57.96,"t":"2026-10-16T15:45:00Z","v":26827,"vw":57.977327},{"c":57.8018,"h":58,"l":57.8,"n":502,"o":57.96,"t":"2026-10-16T15:50:00Z","v":33133,"vw":57.92147},{"c":58.035,"h":58.06,"l":57.79,"n":526,"o":57.795,"t":"2026-10-16T15:55:00Z","v":38417,"vw":57.926482},{"c":58.155,"h":58.18,"l":57.94,"n":732,"o":58,"t":"2026-10-16T16:00:00Z","v":48031,"vw":58.055033},{"c":58.07,"h":58.24,"l":58.0264,"n":689,"o":58.19,"t":"2026-10-16T16:05:00Z","v":35340,"vw":58.165144},{"c":58.015,"h":58.12,"l":57.96,"n":540,"o":58.07,"t":"2026-10-16T16:10:00Z","v":36841,"vw":58.021405},{"c":57.965,"h":58.12,"l":57.831,"n":483,"o":58.045,"t":"2026-10-16T16:15:00Z","v":28809,"vw":57.975052},{"c":57.88,"h":57.97,"l":57.8144,"n":406,"o":57.925,"t":"2026-10-16T16:20:00Z","v":19908,"vw":57.883104},{"c":57.49,"h":57.98,"l":57.3801,"n":789,"o":57.91,"t":"2026-10-16T16:25:00Z","v":64657,"vw":57.710905},{"c":57.55,"h":57.62,"l":57.46,"n":608,"o":57.5,"t":"2026-10-16T16:30:00Z","v":41885,"vw":57.537996},{"c":57.51,"h":57.62,"l":57.47,"n":425,"o":57.55,"t":"2026-10-16T16:35:00Z","v":22437,"vw":57.549315},{"c":57.4,"h":57.48,"l":57.21,"n":460,"o":57.44,"t":"2026-10-16T16:40:00Z","v":30940,"vw":57.405217},{"c":57.2926,"h":57.45,"l":57.26,"n":635,"o":57.42,"t":"2026-10-16T16:45:00Z","v":37969,"vw":57.395228},{"c":57.265,"h":57.32,"l":57.14,"n":591,"o":57.31,"t":"2026-10-16T16:50:00Z","v":53393,"vw":57.242052},{"c":57.34,"h":57.34,"l":57.2305,"n":393,"o":57.27,"t":"2026-10-16T16:55:00Z","v":23710,"vw":57.283637},{"c":56.92,"h":57.37,"l":56.92,"n":819,"o":57.36,"t":"2026-10-16T17:00:00Z","v":51086,"vw":57.052881},{"c":56.885,"h":56.9099,"l":56.7033,"n":345,"o":56.895,"t":"2026-10-16T17:05:00Z","v":17598,"vw":56.842147},{"c":57.05,"h":57.09,"l":56.8401,"n":404,"o":56.88,"t":"2026-10-16T17:10:00Z","v":19055,"vw":56.977818},{"c":56.995,"h":57.11,"l":56.94,"n":335,"o":57.055,"t":"2026-10-16T17:15:00Z","v":13565,"vw":57.017682},{"c":57.13,"h":57.13,"l":56.8514,"n":543,"o":56.965,"t":"2026-10-16T17:20:00Z","v":44008,"vw":56.979988},{"c":57.075,"h":57.215,"l":57.04,"n":355,"o":57.13,"t":"2026-10-16T17:25:00Z","v":19797,"vw":57.149313},{"c":57.12,"h":57.16,"l":56.96,"n":445,"o":57.1,"t":"2026-10-16T17:30:00Z","v":24899,"vw":57.062521},{"c":57.06,"h":57.115,"l":57.03,"n":338,"o":57.115,"t":"2026-10-16T17:35:00Z","v":12140,"vw":57.067425},{"c":57.0897,"h":57.32,"l":57.0011,"n":532,"o":57.05,"t":"2026-10-16T17:40:00Z","v":50879,"vw":57.141264},{"c":57.2,"h":57.2,"l":57.055,"n":316,"o":57.055,"t":"2026-10-16T17:45:00Z","v":14022,"vw":57.122109},{"c":56.9,"h":57.18,"l":56.8701,"n":632,"o":57.18,"t":"2026-10-16T17:50:00Z","v":49376,"vw":57.038288},{"c":57.06,"h":57.0936,"l":56.875,"n":519,"o":56.875,"t":"2026-10-16T17:55:00Z","v":30881,"vw":56.973008},{"c":57.01,"h":57.035,"l":56.91,"n":438,"o":57.01,"t":"2026-10-16T18:00:00Z","v":21158,"vw":56.984661},{"c":57.17,"h":57.23,"l":56.99,"n":477,"o":56.995,"t":"2026-10-16T18:05:00Z","v":25384,"vw":57.15001},{"c":56.87,"h":57.175,"l":56.87,"n":348,"o":57.175,"t":"2026-10-16T18:10:00Z","v":14745,"vw":56.962022},{"c":56.87,"h":57.01,"l":56.81,"n":429,"o":56.93,"t":"2026-10-16T18:15:00Z","v":28347,"vw":56.917216},{"c":57.04,"h":57.06,"l":56.86,"n":540,"o":56.87,"t":"2026-10-16T18:20:00Z","v":27443,"vw":56.921307},{"c":56.995,"h":57.13,"l":56.9,"n":494,"o":57.06,"t":"2026-10-16T18:25:00Z","v":20504,"vw":57.037961},{"c":57.07,"h":57.09,"l":56.97,"n":447,"o":56.98,"t":"2026-10-16T18:30:00Z","v":17892,"vw":57.035754},{"c":57.075,"h":57.13,"l":56.96,"n":552,"o":57.05,"t":"2026-10-16T18:35:00Z","v":30241,"vw":57.046619},{"c":57.01,"h":57.17,"l":56.941,"n":431,"o":57.1,"t":"2026-10-16T18:40:00Z","v":22864,"vw":57.036646},{"c":56.875,"h":57.04,"l":56.8,"n":498,"o":57.0159,"t":"2026-10-16T18:45:00Z","v":32379,"vw":56.924516},{"c":56.8,"h":56.9799,"l":56.7601,"n":449,"o":56.91,"t":"2026-10-16T18:50:00Z","v":28987,"vw":56.863501},{"c":56.97,"h":56.99,"l":56.81,"n":531,"o":56.8172,"t":"2026-10-16T18:55:00Z","v":18591,"vw":56.873868},{"c":56.94,"h":57.085,"l":56.93,"n":584,"o":56.975,"t":"2026-10-16T19:00:00Z","v":42236,"vw":56.988705},{"c":56.835,"h":57.03,"l":56.81,"n":401,"o":57.01,"t":"2026-10-16T19:05:00Z","v":20081,"vw":56.919922},{"c":56.83,"h":56.94,"l":56.621,"n":927,"o":56.84,"t":"2026-10-16T19:10:00Z","v":110693,"vw":56.853278},{"c":56.78,"h":56.88,"l":56.64,"n":588,"o":56.74,"t":"2026-10-16T19:15:00Z","v":35448,"vw":56.770388},{"c":56.75,"h":56.89,"l":56.74,"n":576,"o":56.77,"t":"2026-10-16T19:20:00Z","v":37926,"vw":56.838283},{"c":56.67,"h":56.77,"l":56.64,"n":474,"o":56.74,"t":"2026-10-16T19:25:00Z","v":21696,"vw":56.72153},{"c":56.85,"h":56.9899,"l":56.67,"n":863,"o":56.67,"t":"2026-10-16T19:30:00Z","v":42701,"vw":56.881536},{"c":56.96,"h":57.02,"l":56.8,"n":902,"o":56.815,"t":"2026-10-16T19:35:00Z","v":66419,"vw":56.970846},{"c":57.06,"h":57.12,"l":56.81,"n":1275,"o":56.93,"t":"2026-10-16T19:40:00Z","v":82761,"vw":56.924715},{"c":57.28,"h":57.32,"l":57.0001,"n":1175,"o":57.06,"t":"2026-10-16T19:45:00Z","v":84005,"vw":57.148626},{"c":57.35,"h":57.47,"l":57.26,"n":1356,"o":57.3,"t":"2026-10-16T19:50:00Z","v":108920,"vw":57.338296},{"c":57.24,"h":57.42,"l":57.12,"n":4751,"o":57.35,"t":"2026-10-16T19:55:00Z","v":396141,"vw":57.232948},{"c":57.5,"h":57.5,"l":57.2,"n":52,"o":57.2,"t":"2026-10-16T20:00:00Z","v":467593,"vw":57.249571},{"c":57.15,"h":57.15,"l":57.15,"n":3,"o":57.15,"t":"2026-10-16T20:05:00Z","v":170,"vw":57.15},{"c":57.25,"h":57.25,"l":57.25,"n":3,"o":57.25,"t":"2026-10-16T20:25:00Z","v":143,"vw":57.25},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-16T20:40:00Z","v":600,"vw":57.25},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-10-16T21:00:00Z","v":150,"vw":57.46},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-16T21:05:00Z","v":150,"vw":57},{"c":57.027,"h":57.027,"l":57.027,"n":1,"o":57.027,"t":"2026-10-16T21:15:00Z","v":100,"vw":57.027},{"c":57.03,"h":57.03,"l":57.03,"n":5,"o":57.03,"t":"2026-10-16T23:20:00Z","v":253,"vw":57.03},{"c":57.08,"h":57.08,"l":57.08,"n":2,"o":57.08,"t":"2026-10-16T23:50:00Z","v":101,"vw":57.08},{"c":57.08,"h":57.09,"l":57.08,"n":4,"o":57.09,"t":"2026-10-16T23:55:00Z","v":440,"vw":57.086818},{"c":57.5,"h":57.5,"l":57.49,"n":14,"o":57.49,"t":"2026-10-19T08:00:00Z","v":254,"vw":57.495413},{"c":57.31,"h":57.31,"l":57.31,"n":6,"o":57.31,"t":"2026-10-19T08:50:00Z","v":344,"vw":57.31},{"c":57.31,"h":57.31,"l":57.31,"n":2,"o":57.31,"t":"2026-10-19T08:55:00Z","v":313,"vw":57.31},{"c":57.01,"h":57.31,"l":57.01,"n":3,"o":57.31,"t":"2026-10-19T09:05:00Z","v":730,"vw":57.071259},{"c":57.05,"h":57.05,"l":57.05,"n":11,"o":57.05,"t":"2026-10-19T09:30:00Z","v":500,"vw":57.05},{"c":57.34,"h":57.34,"l":57.34,"n":4,"o":57.34,"t":"2026-10-19T10:45:00Z","v":300,"vw":57.34},{"c":57.35,"h":57.35,"l":57.35,"n":2,"o":57.35,"t":"2026-10-19T11:20:00Z","v":301,"vw":57.35},{"c":57.56,"h":57.56,"l":57.56,"n":3,"o":57.56,"t":"2026-10-19T11:25:00Z","v":189,"vw":57.56},{"c":57.1,"h":57.25,"l":57.1,"n":9,"o":57.25,"t":"2026-10-19T11:35:00Z","v":550,"vw":57.151546},{"c":57.11,"h":57.11,"l":57,"n":14,"o":57.05,"t":"2026-10-19T12:00:00Z","v":586,"vw":57.053333},{"c":57,"h":57,"l":56.99,"n":7,"o":56.99,"t":"2026-10-19T12:05:00Z","v":547,"vw":56.995},{"c":57.05,"h":57.05,"l":57.04,"n":4,"o":57.04,"t":"2026-10-19T12:10:00Z","v":301,"vw":57.046667},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-19T12:15:00Z","v":240,"vw":57.11},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-19T12:30:00Z","v":150,"vw":56.73},{"c":56.9,"h":56.9,"l":56.89,"n":7,"o":56.9,"t":"2026-10-19T12:40:00Z","v":581,"vw":56.897908},{"c":57.01,"h":57.01,"l":57.01,"n":5,"o":57.01,"t":"2026-10-19T13:00:00Z","v":207,"vw":57.01},{"c":56.7,"h":56.7,"l":56.7,"n":12,"o":56.7,"t":"2026-10-19T13:10:00Z","v":552,"vw":56.7},{"c":56.75,"h":56.75,"l":56.75,"n":6,"o":56.75,"t":"2026-10-19T13:15:00Z","v":351,"vw":56.75},{"c":56.8,"h":56.8,"l":56.6,"n":10,"o":56.72,"t":"2026-10-19T13:20:00Z","v":871,"vw":56.754088},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-19T13:25:00Z","v":1329,"vw":56.58},{"c":56.215,"h":56.81,"l":56.215,"n":278,"o":56.8,"t":"2026-10-19T13:30:00Z","v":35528,"vw":56.688657},{"c":56.4,"h":56.405,"l":56.1,"n":210,"o":56.25,"t":"2026-10-19T13:35:00Z","v":10762,"vw":56.264236},{"c":56.665,"h":56.72,"l":56.27,"n":206,"o":56.4,"t":"2026-10-19T13:40:00Z","v":11296,"vw":56.47885},{"c":56.625,"h":56.6838,"l":56.27,"n":337,"o":56.5,"t":"2026-10-19T13:45:00Z","v":27747,"vw":56.455975},{"c":56.82,"h":56.86,"l":56.59,"n":248,"o":56.63,"t":"2026-10-19T13:50:00Z","v":13960,"vw":56.636115},{"c":56.185,"h":56.84,"l":55.9,"n":495,"o":56.835,"t":"2026-10-19T13:55:00Z","v":42746,"vw":56.402578},{"c":56.125,"h":56.125,"l":55.83,"n":328,"o":56.11,"t":"2026-10-19T14:00:00Z","v":16628,"vw":55.971994},{"c":56.38,"h":56.52,"l":56.0701,"n":191,"o":56.19,"t":"2026-10-19T14:05:00Z","v":8822,"vw":56.308246},{"c":56.35,"h":56.53,"l":56.1,"n":315,"o":56.53,"t":"2026-10-19T14:10:00Z","v":14712,"vw":56.213692},{"c":56.6276,"h":56.79,"l":56.48,"n":310,"o":56.48,"t":"2026-10-19T14:15:00Z","v":16378,"vw":56.632962},{"c":56.49,"h":56.715,"l":56.42,"n":211,"o":56.715,"t":"2026-10-19T14:20:00Z","v":13968,"vw":56.5343},{"c":56.485,"h":56.55,"l":56.37,"n":158,"o":56.49,"t":"2026-10-19T14:25:00Z","v":9838,"vw":56.439431},{"c":56.59,"h":56.65,"l":56.405,"n":262,"o":56.55,"t":"2026-10-19T14:30:00Z","v":26265,"vw":56.529226},{"c":56.54,"h":56.69,"l":56.48,"n":230,"o":56.64,"t":"2026-10-19T14:35:00Z","v":13146,"vw":56.567785},{"c":56.4197,"h":56.53,"l":56.37,"n":212,"o":56.4714,"t":"2026-10-19T14:40:00Z","v":11431,"vw":56.457179},{"c":56.435,"h":56.565,"l":56.42,"n":193,"o":56.43,"t":"2026-10-19T14:45:00Z","v":9014,"vw":56.492429},{"c":56.355,"h":56.5,"l":56.33,"n":234,"o":56.435,"t":"2026-10-19T14:50:00Z","v":9050,"vw":56.401114},{"c":56.42,"h":56.44,"l":56.32,"n":314,"o":56.42,"t":"2026-10-19T14:55:00Z","v":9578,"vw":56.395136},{"c":56.665,"h":56.72,"l":56.4847,"n":259,"o":56.49,"t":"2026-10-19T15:00:00Z","v":8912,"vw":56.616327},{"c":56.715,"h":56.835,"l":56.6144,"n":273,"o":56.66,"t":"2026-10-19T15:05:00Z","v":12538,"vw":56.696577},{"c":56.95,"h":57,"l":56.75,"n":328,"o":56.75,"t":"2026-10-19T15:10:00Z","v":23820,"vw":56.961175},{"c":57.28,"h":57.335,"l":56.88,"n":557,"o":56.92,"t":"2026-10-19T15:15:00Z","v":45502,"vw":57.104801},{"c":57.53,"h":57.53,"l":57.25,"n":413,"o":57.285,"t":"2026-10-19T15:20:00Z","v":18631,"vw":57.354626},{"c":57.63,"h":57.66,"l":57.44,"n":299,"o":57.53,"t":"2026-10-19T15:25:00Z","v":15659,"vw":57.548702},{"c":57.55,"h":57.7279,"l":57.455,"n":334,"o":57.615,"t":"2026-10-19T15:30:00Z","v":19633,"vw":57.589673},{"c":57.54,"h":57.58,"l":57.42,"n":265,"o":57.515,"t":"2026-10-19T15:35:00Z","v":12387,"vw":57.508026},{"c":57.32,"h":57.67,"l":57.26,"n":431,"o":57.53,"t":"2026-10-19T15:40:00Z","v":29767,"vw":57.513029},{"c":57.41,"h":57.43,"l":57.3,"n":184,"o":57.3,"t":"2026-10-19T15:45:00Z","v":9551,"vw":57.37024},{"c":57.44,"h":57.45,"l":57.3301,"n":303,"o":57.41,"t":"2026-10-19T15:50:00Z","v":25231,"vw":57.357318},{"c":57.345,"h":57.44,"l":57.27,"n":274,"o":57.44,"t":"2026-10-19T15:55:00Z","v":11599,"vw":57.34248},{"c":57.05,"h":57.355,"l":56.99,"n":351,"o":57.33,"t":"2026-10-19T16:00:00Z","v":18218,"vw":57.119477},{"c":57.08,"h":57.12,"l":56.94,"n":302,"o":57.06,"t":"2026-10-19T16:05:00Z","v":17529,"vw":57.046953},{"c":57.07,"h":57.135,"l":57.045,"n":285,"o":57.08,"t":"2026-10-19T16:10:00Z","v":11181,"vw":57.105702},{"c":57.065,"h":57.145,"l":57,"n":258,"o":57.07,"t":"2026-10-19T16:15:00Z","v":11856,"vw":57.061552},{"c":57.05,"h":57.23,"l":57.05,"n":341,"o":57.11,"t":"2026-10-19T16:20:00Z","v":16403,"vw":57.162289},{"c":57.19,"h":57.19,"l":56.981,"n":290,"o":57.03,"t":"2026-10-19T16:25:00Z","v":12446,"vw":57.044337},{"c":57.195,"h":57.21,"l":57.1,"n":244,"o":57.21,"t":"2026-10-19T16:30:00Z","v":8439,"vw":57.145417},{"c":57.25,"h":57.25,"l":57.16,"n":217,"o":57.21,"t":"2026-10-19T16:35:00Z","v":8142,"vw":57.205966},{"c":57.23,"h":57.23,"l":57.08,"n":240,"o":57.21,"t":"2026-10-19T16:40:00Z","v":10218,"vw":57.163681},{"c":57.24,"h":57.24,"l":57.16,"n":231,"o":57.195,"t":"2026-10-19T16:45:00Z","v":8618,"vw":57.198619},{"c":57.36,"h":57.36,"l":57.215,"n":254,"o":57.23,"t":"2026-10-19T16:50:00Z","v":14586,"vw":57.317577},{"c":57.27,"h":57.43,"l":57.27,"n":304,"o":57.34,"t":"2026-10-19T16:55:00Z","v":16956,"vw":57.371122},{"c":57.3,"h":57.435,"l":57.26,"n":346,"o":57.33,"t":"2026-10-19T17:00:00Z","v":21075,"vw":57.334276},{"c":57.38,"h":57.38,"l":57.25,"n":264,"o":57.34,"t":"2026-10-19T17:05:00Z","v":8731,"vw":57.316093},{"c":57.325,"h":57.39,"l":57.28,"n":177,"o":57.34,"t":"2026-10-19T17:10:00Z","v":9863,"vw":57.314862},{"c":57.39,"h":57.44,"l":57.33,"n":274,"o":57.33,"t":"2026-10-19T17:15:00Z","v":15318,"vw":57.381399},{"c":57.5,"h":57.5,"l":57.39,"n":277,"o":57.39,"t":"2026-10-19T17:20:00Z","v":13390,"vw":57.46802},{"c":57.53,"h":57.55,"l":57.5,"n":256,"o":57.5,"t":"2026-10-19T17:25:00Z","v":11429,"vw":57.521335},{"c":57.35,"h":57.54,"l":57.325,"n":413,"o":57.538,"t":"2026-10-19T17:30:00Z","v":24685,"vw":57.421392},{"c":57.385,"h":57.44,"l":57.3,"n":247,"o":57.35,"t":"2026-10-19T17:35:00Z","v":12916,"vw":57.364317},{"c":57.46,"h":57.51,"l":57.33,"n":305,"o":57.38,"t":"2026-10-19T17:40:00Z","v":15892,"vw":57.416301},{"c":57.305,"h":57.46,"l":57.3,"n":294,"o":57.46,"t":"2026-10-19T17:45:00Z","v":14608,"vw":57.38047},{"c":57.47,"h":57.47,"l":57.305,"n":385,"o":57.305,"t":"2026-10-19T17:50:00Z","v":16223,"vw":57.410936},{"c":57.565,"h":57.5995,"l":57.43,"n":330,"o":57.46,"t":"2026-10-19T17:55:00Z","v":18487,"vw":57.52229},{"c":57.64,"h":57.7,"l":57.56,"n":326,"o":57.56,"t":"2026-10-19T18:00:00Z","v":20185,"vw":57.64597},{"c":57.7,"h":57.71,"l":57.63,"n":287,"o":57.645,"t":"2026-10-19T18:05:00Z","v":11120,"vw":57.665114},{"c":57.755,"h":57.755,"l":57.6001,"n":342,"o":57.69,"t":"2026-10-19T18:10:00Z","v":16863,"vw":57.681613},{"c":57.82,"h":57.82,"l":57.72,"n":270,"o":57.79,"t":"2026-10-19T18:15:00Z","v":8722,"vw":57.766109},{"c":57.835,"h":57.85,"l":57.79,"n":304,"o":57.795,"t":"2026-10-19T18:20:00Z","v":14878,"vw":57.807031},{"c":57.82,"h":57.87,"l":57.8,"n":282,"o":57.835,"t":"2026-10-19T18:25:00Z","v":11939,"vw":57.827701},{"c":57.99,"h":58.035,"l":57.85,"n":755,"o":57.85,"t":"2026-10-19T18:30:00Z","v":47318,"vw":57.964255},{"c":57.91,"h":57.995,"l":57.885,"n":348,"o":57.995,"t":"2026-10-19T18:35:00Z","v":18615,"vw":57.951524},{"c":57.945,"h":57.98,"l":57.9,"n":282,"o":57.92,"t":"2026-10-19T18:40:00Z","v":12553,"vw":57.932635},{"c":57.965,"h":58.04,"l":57.94,"n":383,"o":57.945,"t":"2026-10-19T18:45:00Z","v":23641,"vw":57.974713},{"c":57.9,"h":57.975,"l":57.8301,"n":444,"o":57.965,"t":"2026-10-19T18:50:00Z","v":28063,"vw":57.941129},{"c":57.96,"h":57.98,"l":57.86,"n":366,"o":57.885,"t":"2026-10-19T18:55:00Z","v":17818,"vw":57.938036},{"c":58.185,"h":58.24,"l":57.98,"n":527,"o":57.99,"t":"2026-10-19T19:00:00Z","v":30307,"vw":58.122166},{"c":58.195,"h":58.25,"l":58.16,"n":358,"o":58.185,"t":"2026-10-19T19:05:00Z","v":17661,"vw":58.191064},{"c":57.965,"h":58.2,"l":57.94,"n":527,"o":58.2,"t":"2026-10-19T19:10:00Z","v":30788,"vw":58.076065},{"c":58.07,"h":58.08,"l":57.875,"n":660,"o":57.95,"t":"2026-10-19T19:15:00Z","v":42574,"vw":57.96073},{"c":58.06,"h":58.17,"l":57.92,"n":723,"o":58.045,"t":"2026-10-19T19:20:00Z","v":46392,"vw":58.043179},{"c":57.96,"h":58.07,"l":57.9,"n":625,"o":58.07,"t":"2026-10-19T19:25:00Z","v":36670,"vw":57.992701},{"c":57.94,"h":57.95,"l":57.74,"n":834,"o":57.945,"t":"2026-10-19T19:30:00Z","v":50966,"vw":57.837331},{"c":58.07,"h":58.1725,"l":57.9226,"n":883,"o":57.93,"t":"2026-10-19T19:35:00Z","v":49236,"vw":58.065558},{"c":57.99,"h":58.11,"l":57.93,"n":738,"o":58.075,"t":"2026-10-19T19:40:00Z","v":47730,"vw":58.030992},{"c":57.955,"h":58.06,"l":57.835,"n":1229,"o":57.99,"t":"2026-10-19T19:45:00Z","v":76436,"vw":57.966222},{"c":57.96,"h":57.97,"l":57.84,"n":1316,"o":57.92,"t":"2026-10-19T19:50:00Z","v":89002,"vw":57.895209},{"c":57.89,"h":58.085,"l":57.87,"n":4845,"o":57.97,"t":"2026-10-19T19:55:00Z","v":346223,"vw":57.980614},{"c":57.9,"h":57.9,"l":57.9,"n":41,"o":57.9,"t":"2026-10-19T20:00:00Z","v":326021,"vw":57.9},{"c":57.9,"h":57.9,"l":57.9,"n":2,"o":57.9,"t":"2026-10-19T20:20:00Z","v":400,"vw":57.9},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-19T20:25:00Z","v":3238,"vw":57.9},{"c":57.9,"h":58.03,"l":57.9,"n":3,"o":58.03,"t":"2026-10-19T20:35:00Z","v":708,"vw":57.974088},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-19T22:45:00Z","v":100,"vw":58},{"c":58.08,"h":58.2,"l":58.08,"n":4,"o":58.2,"t":"2026-10-19T23:40:00Z","v":776,"vw":58.13769},{"c":57.55,"h":57.55,"l":57.55,"n":3,"o":57.55,"t":"2026-10-20T08:00:00Z","v":956,"vw":57.55},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-20T11:10:00Z","v":300,"vw":57.92},{"c":58,"h":58,"l":58,"n":74,"o":58,"t":"2026-10-20T12:35:00Z","v":1255,"vw":58},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-20T13:00:00Z","v":300,"vw":58},{"c":58.03,"h":58.2771,"l":58.03,"n":47,"o":58.2771,"t":"2026-10-20T13:15:00Z","v":1522,"vw":58.095966},{"c":57.29,"h":58.41,"l":57.12,"n":523,"o":58.31,"t":"2026-10-20T13:30:00Z","v":60819,"vw":57.775637},{"c":57.685,"h":57.815,"l":57.29,"n":399,"o":57.29,"t":"2026-10-20T13:35:00Z","v":24734,"vw":57.583809},{"c":57.87,"h":58.01,"l":57.73,"n":164,"o":57.73,"t":"2026-10-20T13:40:00Z","v":10576,"vw":57.837822},{"c":57.97,"h":58.175,"l":57.72,"n":230,"o":57.825,"t":"2026-10-20T13:45:00Z","v":19108,"vw":57.907978},{"c":57.9149,"h":58.255,"l":57.8691,"n":282,"o":57.96,"t":"2026-10-20T13:50:00Z","v":12988,"vw":58.042019},{"c":57.87,"h":58.08,"l":57.79,"n":279,"o":57.92,"t":"2026-10-20T13:55:00Z","v":16721,"vw":57.913852},{"c":57.6,"h":58.015,"l":57.555,"n":456,"o":57.91,"t":"2026-10-20T14:00:00Z","v":22954,"vw":57.799903},{"c":57.66,"h":57.7799,"l":57.355,"n":295,"o":57.51,"t":"2026-10-20T14:05:00Z","v":13916,"vw":57.514539},{"c":57.21,"h":57.665,"l":57.2,"n":273,"o":57.665,"t":"2026-10-20T14:10:00Z","v":11903,"vw":57.409985},{"c":57.4,"h":57.43,"l":57.1562,"n":272,"o":57.2,"t":"2026-10-20T14:15:00Z","v":36391,"vw":57.257582},{"c":57.07,"h":57.45,"l":57.07,"n":359,"o":57.42,"t":"2026-10-20T14:20:00Z","v":24929,"vw":57.264536},{"c":57.105,"h":57.2,"l":56.92,"n":575,"o":57.07,"t":"2026-10-20T14:25:00Z","v":38664,"vw":57.041878},{"c":57.155,"h":57.24,"l":57.07,"n":428,"o":57.13,"t":"2026-10-20T14:30:00Z","v":23903,"vw":57.146553},{"c":57.085,"h":57.2444,"l":57.085,"n":352,"o":57.16,"t":"2026-10-20T14:35:00Z","v":21609,"vw":57.16714},{"c":57.27,"h":57.33,"l":56.925,"n":509,"o":57.07,"t":"2026-10-20T14:40:00Z","v":25196,"vw":57.076262},{"c":57.12,"h":57.26,"l":57.05,"n":349,"o":57.26,"t":"2026-10-20T14:45:00Z","v":17017,"vw":57.146749},{"c":57.29,"h":57.29,"l":57.1,"n":385,"o":57.12,"t":"2026-10-20T14:50:00Z","v":25041,"vw":57.181121},{"c":57.17,"h":57.37,"l":57.13,"n":396,"o":57.295,"t":"2026-10-20T14:55:00Z","v":22125,"vw":57.26885},{"c":57.23,"h":57.25,"l":57,"n":331,"o":57.16,"t":"2026-10-20T15:00:00Z","v":19687,"vw":57.112025},{"c":57.28,"h":57.335,"l":57.17,"n":235,"o":57.22,"t":"2026-10-20T15:05:00Z","v":13520,"vw":57.243346},{"c":57.25,"h":57.44,"l":57.1634,"n":1175,"o":57.306,"t":"2026-10-20T15:10:00Z","v":47221,"vw":57.303616},{"c":57.68,"h":57.7105,"l":57.34,"n":359,"o":57.34,"t":"2026-10-20T15:15:00Z","v":15439,"vw":57.51776},{"c":57.67,"h":57.795,"l":57.5801,"n":299,"o":57.68,"t":"2026-10-20T15:20:00Z","v":13314,"vw":57.664213},{"c":57.735,"h":57.77,"l":57.62,"n":313,"o":57.67,"t":"2026-10-20T15:25:00Z","v":13465,"vw":57.700358},{"c":57.72,"h":57.84,"l":57.68,"n":331,"o":57.725,"t":"2026-10-20T15:30:00Z","v":14178,"vw":57.749243},{"c":57.915,"h":57.945,"l":57.79,"n":262,"o":57.83,"t":"2026-10-20T15:35:00Z","v":9886,"vw":57.859991},{"c":57.94,"h":57.98,"l":57.85,"n":197,"o":57.8928,"t":"2026-10-20T15:40:00Z","v":7398,"vw":57.907057},{"c":57.92,"h":57.94,"l":57.86,"n":244,"o":57.935,"t":"2026-10-20T15:45:00Z","v":7406,"vw":57.909775},{"c":58.01,"h":58.01,"l":57.91,"n":310,"o":57.92,"t":"2026-10-20T15:50:00Z","v":11137,"vw":57.955028},{"c":57.95,"h":58.13,"l":57.88,"n":367,"o":58.095,"t":"2026-10-20T15:55:00Z","v":13559,"vw":58.044315},{"c":57.86,"h":58,"l":57.84,"n":188,"o":57.935,"t":"2026-10-20T16:00:00Z","v":7225,"vw":57.925556},{"c":57.89,"h":57.95,"l":57.83,"n":268,"o":57.87,"t":"2026-10-20T16:05:00Z","v":6616,"vw":57.88626},{"c":57.98,"h":57.995,"l":57.79,"n":310,"o":57.91,"t":"2026-10-20T16:10:00Z","v":11626,"vw":57.926409},{"c":57.795,"h":57.935,"l":57.77,"n":266,"o":57.935,"t":"2026-10-20T16:15:00Z","v":8388,"vw":57.843356},{"c":57.795,"h":57.98,"l":57.74,"n":255,"o":57.84,"t":"2026-10-20T16:20:00Z","v":10665,"vw":57.844565},{"c":57.86,"h":57.95,"l":57.795,"n":385,"o":57.8,"t":"2026-10-20T16:25:00Z","v":17829,"vw":57.881041},{"c":58.31,"h":58.31,"l":57.865,"n":430,"o":57.88,"t":"2026-10-20T16:30:00Z","v":17578,"vw":58.121232},{"c":58.555,"h":58.555,"l":58.26,"n":567,"o":58.285,"t":"2026-10-20T16:35:00Z","v":37107,"vw":58.37191},{"c":58.41,"h":58.59,"l":58.4,"n":376,"o":58.555,"t":"2026-10-20T16:40:00Z","v":23527,"vw":58.517098},{"c":58.53,"h":58.53,"l":58.41,"n":392,"o":58.415,"t":"2026-10-20T16:45:00Z","v":14739,"vw":58.445594},{"c":58.4,"h":58.515,"l":58.38,"n":281,"o":58.515,"t":"2026-10-20T16:50:00Z","v":10744,"vw":58.432672},{"c":58.355,"h":58.5,"l":58.355,"n":295,"o":58.42,"t":"2026-10-20T16:55:00Z","v":12025,"vw":58.441146},{"c":58.41,"h":58.43,"l":58.33,"n":340,"o":58.35,"t":"2026-10-20T17:00:00Z","v":13796,"vw":58.383061},{"c":58.4,"h":58.47,"l":58.355,"n":302,"o":58.44,"t":"2026-10-20T17:05:00Z","v":9617,"vw":58.403502},{"c":58.33,"h":58.47,"l":58.285,"n":331,"o":58.42,"t":"2026-10-20T17:10:00Z","v":12296,"vw":58.38303},{"c":58.54,"h":58.54,"l":58.21,"n":574,"o":58.31,"t":"2026-10-20T17:15:00Z","v":32929,"vw":58.290848},{"c":58.49,"h":58.6,"l":58.4654,"n":378,"o":58.52,"t":"2026-10-20T17:20:00Z","v":20459,"vw":58.537887},{"c":58.45,"h":58.505,"l":58.24,"n":760,"o":58.505,"t":"2026-10-20T17:25:00Z","v":60441,"vw":58.356298},{"c":58.49,"h":58.525,"l":58.37,"n":535,"o":58.44,"t":"2026-10-20T17:30:00Z","v":32925,"vw":58.438872},{"c":58.39,"h":58.55,"l":58.37,"n":421,"o":58.51,"t":"2026-10-20T17:35:00Z","v":29963,"vw":58.44728},{"c":58.165,"h":58.42,"l":58.11,"n":654,"o":58.395,"t":"2026-10-20T17:40:00Z","v":51516,"vw":58.242632},{"c":58.015,"h":58.31,"l":57.96,"n":1106,"o":58.21,"t":"2026-10-20T17:45:00Z","v":182592,"vw":58.181396},{"c":58.08,"h":58.12,"l":57.94,"n":395,"o":58.03,"t":"2026-10-20T17:50:00Z","v":25419,"vw":58.005331},{"c":58.215,"h":58.31,"l":58.055,"n":389,"o":58.09,"t":"2026-10-20T17:55:00Z","v":14804,"vw":58.170765},{"c":58.33,"h":58.4542,"l":58.27,"n":358,"o":58.27,"t":"2026-10-20T18:00:00Z","v":23514,"vw":58.362735},{"c":58.14,"h":58.33,"l":58.04,"n":793,"o":58.33,"t":"2026-10-20T18:05:00Z","v":82481,"vw":58.128753},{"c":58.19,"h":58.31,"l":58.125,"n":343,"o":58.125,"t":"2026-10-20T18:10:00Z","v":16954,"vw":58.242641},{"c":58.17,"h":58.2998,"l":58.13,"n":264,"o":58.23,"t":"2026-10-20T18:15:00Z","v":12723,"vw":58.197254},{"c":58.029,"h":58.17,"l":57.9546,"n":382,"o":58.17,"t":"2026-10-20T18:20:00Z","v":19408,"vw":58.043576},{"c":58.01,"h":58.03,"l":57.9,"n":273,"o":57.96,"t":"2026-10-20T18:25:00Z","v":14446,"vw":57.961757},{"c":57.99,"h":58.03,"l":57.92,"n":286,"o":58.01,"t":"2026-10-20T18:30:00Z","v":11607,"vw":57.960163},{"c":58.09,"h":58.12,"l":57.91,"n":258,"o":57.99,"t":"2026-10-20T18:35:00Z","v":18150,"vw":58.024246},{"c":58.01,"h":58.14,"l":57.99,"n":294,"o":58.08,"t":"2026-10-20T18:40:00Z","v":18346,"vw":58.044868},{"c":58.14,"h":58.26,"l":57.97,"n":383,"o":57.97,"t":"2026-10-20T18:45:00Z","v":22451,"vw":58.15319},{"c":58.305,"h":58.32,"l":58.09,"n":248,"o":58.15,"t":"2026-10-20T18:50:00Z","v":10334,"vw":58.220095},{"c":58.32,"h":58.32,"l":58.18,"n":409,"o":58.32,"t":"2026-10-20T18:55:00Z","v":21587,"vw":58.248436},{"c":58.25,"h":58.37,"l":58.21,"n":331,"o":58.32,"t":"2026-10-20T19:00:00Z","v":18409,"vw":58.28183},{"c":58.165,"h":58.26,"l":58.12,"n":287,"o":58.24,"t":"2026-10-20T19:05:00Z","v":12837,"vw":58.179876},{"c":58.22,"h":58.23,"l":58.14,"n":294,"o":58.145,"t":"2026-10-20T19:10:00Z","v":14519,"vw":58.176968},{"c":58.045,"h":58.24,"l":57.98,"n":422,"o":58.24,"t":"2026-10-20T19:15:00Z","v":20986,"vw":58.11779},{"c":58.01,"h":58.09,"l":57.975,"n":405,"o":58.024,"t":"2026-10-20T19:20:00Z","v":17900,"vw":58.027702},{"c":57.9,"h":58.035,"l":57.9,"n":394,"o":57.96,"t":"2026-10-20T19:25:00Z","v":17085,"vw":57.973467},{"c":57.535,"h":57.94,"l":57.51,"n":770,"o":57.915,"t":"2026-10-20T19:30:00Z","v":45662,"vw":57.729594},{"c":57.605,"h":57.69,"l":57.525,"n":611,"o":57.56,"t":"2026-10-20T19:35:00Z","v":30543,"vw":57.590194},{"c":57.615,"h":57.66,"l":57.58,"n":563,"o":57.605,"t":"2026-10-20T19:40:00Z","v":28478,"vw":57.617646},{"c":57.66,"h":57.74,"l":57.615,"n":766,"o":57.615,"t":"2026-10-20T19:45:00Z","v":44374,"vw":57.686186},{"c":57.54,"h":57.68,"l":57.5,"n":1335,"o":57.67,"t":"2026-10-20T19:50:00Z","v":69124,"vw":57.577008},{"c":57.48,"h":57.75,"l":57.46,"n":5352,"o":57.535,"t":"2026-10-20T19:55:00Z","v":426534,"vw":57.594258},{"c":57.45,"h":57.49,"l":57.45,"n":39,"o":57.49,"t":"2026-10-20T20:00:00Z","v":449927,"vw":57.450091},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-20T20:05:00Z","v":167,"vw":57.45},{"c":57.45,"h":57.45,"l":57.45,"n":2,"o":57.45,"t":"2026-10-20T20:30:00Z","v":1782,"vw":57.45},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-20T20:45:00Z","v":550,"vw":57.45},{"c":57.5946,"h":57.5946,"l":57.5946,"n":1,"o":57.5946,"t":"2026-10-20T21:55:00Z","v":100,"vw":57.5946},{"c":57.5999,"h":57.6,"l":57.5999,"n":7,"o":57.6,"t":"2026-10-20T22:00:00Z","v":225,"vw":57.59995},{"c":57.57,"h":57.58,"l":57.57,"n":4,"o":57.58,"t":"2026-10-20T22:15:00Z","v":848,"vw":57.577877},{"c":57.5916,"h":57.5916,"l":57.5916,"n":1,"o":57.5916,"t":"2026-10-20T22:25:00Z","v":100,"vw":57.5916},{"c":57.4797,"h":57.4797,"l":57.4797,"n":1,"o":57.4797,"t":"2026-10-20T22:30:00Z","v":100,"vw":57.4797},{"c":57.45,"h":57.46,"l":57.45,"n":15,"o":57.46,"t":"2026-10-20T22:50:00Z","v":606,"vw":57.454444},{"c":57.127,"h":57.127,"l":57.127,"n":1,"o":57.127,"t":"2026-10-20T22:55:00Z","v":400,"vw":57.127},{"c":57.38,"h":57.38,"l":57.38,"n":10,"o":57.38,"t":"2026-10-21T11:40:00Z","v":200,"vw":57.38},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-21T12:35:00Z","v":100,"vw":57.4},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-21T12:55:00Z","v":200,"vw":57.95},{"c":57.2037,"h":57.2037,"l":57.2037,"n":1,"o":57.2037,"t":"2026-10-21T13:20:00Z","v":100,"vw":57.2037},{"c":56.835,"h":57.475,"l":56.7,"n":278,"o":57,"t":"2026-10-21T13:30:00Z","v":34166,"vw":56.994586},{"c":56.55,"h":56.9,"l":56.485,"n":273,"o":56.73,"t":"2026-10-21T13:35:00Z","v":14239,"vw":56.687397},{"c":55.725,"h":56.51,"l":55.53,"n":589,"o":56.51,"t":"2026-10-21T13:40:00Z","v":37524,"vw":56.070867},{"c":55.615,"h":55.97,"l":55.5,"n":560,"o":55.73,"t":"2026-10-21T13:45:00Z","v":25863,"vw":55.721396},{"c":55.61,"h":55.89,"l":55.5501,"n":422,"o":55.62,"t":"2026-10-21T13:50:00Z","v":22792,"vw":55.714652},{"c":55.9,"h":55.97,"l":55.55,"n":324,"o":55.55,"t":"2026-10-21T13:55:00Z","v":18585,"vw":55.760649},{"c":55.46,"h":55.78,"l":55.37,"n":749,"o":55.78,"t":"2026-10-21T14:00:00Z","v":80743,"vw":55.606955},{"c":55.3475,"h":55.45,"l":55.185,"n":427,"o":55.41,"t":"2026-10-21T14:05:00Z","v":22210,"vw":55.342869},{"c":55.15,"h":55.38,"l":55,"n":748,"o":55.345,"t":"2026-10-21T14:10:00Z","v":53696,"vw":55.175737},{"c":55.6,"h":55.68,"l":55.15,"n":432,"o":55.2,"t":"2026-10-21T14:15:00Z","v":62412,"vw":55.317571},{"c":55.6,"h":55.66,"l":55.48,"n":259,"o":55.66,"t":"2026-10-21T14:20:00Z","v":11007,"vw":55.590483},{"c":55.46,"h":55.63,"l":55.44,"n":348,"o":55.615,"t":"2026-10-21T14:25:00Z","v":16161,"vw":55.482455},{"c":55.49,"h":55.5,"l":55.3725,"n":314,"o":55.46,"t":"2026-10-21T14:30:00Z","v":27735,"vw":55.438212},{"c":55.44,"h":55.44,"l":55.37,"n":262,"o":55.44,"t":"2026-10-21T14:35:00Z","v":14700,"vw":55.428741},{"c":55.615,"h":55.63,"l":55.41,"n":383,"o":55.44,"t":"2026-10-21T14:40:00Z","v":26663,"vw":55.529863},{"c":55.805,"h":55.8588,"l":55.63,"n":296,"o":55.63,"t":"2026-10-21T14:45:00Z","v":14365,"vw":55.74789},{"c":55.775,"h":55.855,"l":55.6694,"n":269,"o":55.815,"t":"2026-10-21T14:50:00Z","v":13791,"vw":55.752734},{"c":55.74,"h":55.79,"l":55.7175,"n":260,"o":55.75,"t":"2026-10-21T14:55:00Z","v":11570,"vw":55.757133},{"c":55.78,"h":55.83,"l":55.72,"n":518,"o":55.74,"t":"2026-10-21T15:00:00Z","v":58578,"vw":55.78077},{"c":55.83,"h":55.83,"l":55.75,"n":209,"o":55.78,"t":"2026-10-21T15:05:00Z","v":6572,"vw":55.777858},{"c":55.74,"h":55.81,"l":55.6,"n":686,"o":55.78,"t":"2026-10-21T15:10:00Z","v":55071,"vw":55.748258},{"c":55.75,"h":55.7642,"l":55.72,"n":230,"o":55.76,"t":"2026-10-21T15:15:00Z","v":8420,"vw":55.739343},{"c":55.65,"h":55.915,"l":55.55,"n":483,"o":55.78,"t":"2026-10-21T15:20:00Z","v":39836,"vw":55.799032},{"c":55.885,"h":55.94,"l":55.645,"n":344,"o":55.645,"t":"2026-10-21T15:25:00Z","v":38645,"vw":55.686426},{"c":55.846,"h":55.96,"l":55.81,"n":251,"o":55.9,"t":"2026-10-21T15:30:00Z","v":10417,"vw":55.920847},{"c":55.905,"h":55.94,"l":55.8,"n":288,"o":55.855,"t":"2026-10-21T15:35:00Z","v":10986,"vw":55.854375},{"c":55.74,"h":55.9,"l":55.685,"n":495,"o":55.87,"t":"2026-10-21T15:40:00Z","v":37589,"vw":55.791921},{"c":55.735,"h":55.79,"l":55.615,"n":367,"o":55.75,"t":"2026-10-21T15:45:00Z","v":18299,"vw":55.727528},{"c":55.88,"h":55.88,"l":55.69,"n":322,"o":55.735,"t":"2026-10-21T15:50:00Z","v":12709,"vw":55.75697},{"c":55.685,"h":55.92,"l":55.675,"n":344,"o":55.885,"t":"2026-10-21T15:55:00Z","v":11185,"vw":55.791247},{"c":55.48,"h":55.71,"l":55.445,"n":377,"o":55.7,"t":"2026-10-21T16:00:00Z","v":15111,"vw":55.58908},{"c":55.595,"h":55.63,"l":55.5139,"n":277,"o":55.545,"t":"2026-10-21T16:05:00Z","v":8646,"vw":55.568589},{"c":55.8,"h":55.8,"l":55.595,"n":240,"o":55.63,"t":"2026-10-21T16:10:00Z","v":7434,"vw":55.692131},{"c":55.68,"h":55.88,"l":55.66,"n":335,"o":55.8,"t":"2026-10-21T16:15:00Z","v":17140,"vw":55.829218},{"c":55.73,"h":55.73,"l":55.64,"n":241,"o":55.68,"t":"2026-10-21T16:20:00Z","v":5165,"vw":55.679096},{"c":55.61,"h":55.715,"l":55.605,"n":200,"o":55.715,"t":"2026-10-21T16:25:00Z","v":4866,"vw":55.652303},{"c":55.62,"h":55.64,"l":55.61,"n":152,"o":55.62,"t":"2026-10-21T16:30:00Z","v":3868,"vw":55.623567},{"c":55.685,"h":55.925,"l":55.59,"n":800,"o":55.615,"t":"2026-10-21T16:35:00Z","v":59764,"vw":55.730806},{"c":55.418,"h":55.68,"l":55.365,"n":401,"o":55.64,"t":"2026-10-21T16:40:00Z","v":17338,"vw":55.485029},{"c":55.36,"h":55.425,"l":55.28,"n":252,"o":55.42,"t":"2026-10-21T16:45:00Z","v":15641,"vw":55.361152},{"c":55.145,"h":55.34,"l":55.1,"n":274,"o":55.34,"t":"2026-10-21T16:50:00Z","v":13599,"vw":55.221984},{"c":55.055,"h":55.23,"l":55.0251,"n":334,"o":55.16,"t":"2026-10-21T16:55:00Z","v":23741,"vw":55.194935},{"c":54.985,"h":55.09,"l":54.845,"n":698,"o":55.055,"t":"2026-10-21T17:00:00Z","v":54998,"vw":54.981477},{"c":55.2,"h":55.2499,"l":54.995,"n":214,"o":55.06,"t":"2026-10-21T17:05:00Z","v":8185,"vw":55.128927},{"c":55.06,"h":55.1699,"l":55,"n":337,"o":55.155,"t":"2026-10-21T17:10:00Z","v":11021,"vw":55.06524},{"c":54.97,"h":55.19,"l":54.97,"n":250,"o":55.09,"t":"2026-10-21T17:15:00Z","v":12704,"vw":55.023988},{"c":54.95,"h":55.07,"l":54.94,"n":349,"o":54.95,"t":"2026-10-21T17:20:00Z","v":15509,"vw":54.996154},{"c":54.975,"h":55.01,"l":54.9,"n":312,"o":54.95,"t":"2026-10-21T17:25:00Z","v":23903,"vw":54.943468},{"c":54.975,"h":55.095,"l":54.91,"n":459,"o":54.98,"t":"2026-10-21T17:30:00Z","v":32730,"vw":54.97555},{"c":54.99,"h":55.05,"l":54.93,"n":294,"o":54.93,"t":"2026-10-21T17:35:00Z","v":13475,"vw":54.995041},{"c":55.13,"h":55.16,"l":55.005,"n":502,"o":55.005,"t":"2026-10-21T17:40:00Z","v":25554,"vw":55.117872},{"c":55.08,"h":55.1414,"l":55.08,"n":214,"o":55.135,"t":"2026-10-21T17:45:00Z","v":7108,"vw":55.125827}],"history":[{"c":136.32,"h":136.96,"l":134.1201,"n":24623,"o":135.3,"t":"2024-10-21T04:00:00Z","v":1432980,"vw":135.697523},{"c":136.27,"h":136.42,"l":134.78,"n":20470,"o":135.635,"t":"2024-10-22T04:00:00Z","v":1164375,"vw":135.776802},{"c":136.56,"h":138.12,"l":134.04,"n":27052,"o":135.26,"t":"2024-10-23T04:00:00Z","v":1512223,"vw":136.367135},{"c":138.65,"h":139.5,"l":137.46,"n":29624,"o":138,"t":"2024-10-24T04:00:00Z","v":2038486,"vw":138.447946},{"c":136.09,"h":140.69,"l":135.74,"n":32583,"o":139.555,"t":"2024-10-25T04:00:00Z","v":1937636,"vw":138.106826},{"c":138.47,"h":141.25,"l":136.97,"n":29083,"o":137,"t":"2024-10-28T04:00:00Z","v":1917332,"vw":139.598254},{"c":138,"h":139,"l":136.3,"n":25400,"o":139,"t":"2024-10-29T04:00:00Z","v":1644209,"vw":137.871812},{"c":133.82,"h":136.81,"l":132.33,"n":32668,"o":136.51,"t":"2024-10-30T04:00:00Z","v":2132656,"vw":134.487115},{"c":133.56,"h":135.13,"l":132.1,"n":24999,"o":132.48,"t":"2024-10-31T04:00:00Z","v":1360020,"vw":133.732314},{"c":131.53,"h":134.87,"l":129.5051,"n":40088,"o":133.9,"t":"2024-11-01T04:00:00Z","v":2592250,"vw":131.544062},{"c":132.12,"h":133.79,"l":131.05,"n":24258,"o":131.9,"t":"2024-11-04T05:00:00Z","v":1166203,"vw":132.377887},{"c":132.52,"h":136.69,"l":132.44,"n":28056,"o":132.65,"t":"2024-11-05T05:00:00Z","v":1514429,"vw":134.348901},{"c":139,"h":139,"l":133.4,"n":30650,"o":135.625,"t":"2024-11-06T05:00:00Z","v":2017272,"vw":136.71113},{"c":141.38,"h":141.6199,"l":137.8825,"n":35452,"o":139.67,"t":"2024-11-07T05:00:00Z","v":2189722,"vw":140.280989},{"c":147.2,"h":147.6099,"l":140.33,"n":42728,"o":140.33,"t":"2024-11-08T05:00:00Z","v":2296184,"vw":145.692133},{"c":147.8,"h":151.56,"l":146.81,"n":48519,"o":151.16,"t":"2024-11-11T05:00:00Z","v":2922210,"vw":148.069665},{"c":145.03,"h":149.91,"l":143.2361,"n":81802,"o":147.41,"t":"2024-11-12T05:00:00Z","v":5322469,"vw":145.2635},{"c":147.3,"h":172.4299,"l":146.05,"n":170059,"o":168.16,"t":"2024-11-13T05:00:00Z","v":13077015,"vw":157.494915},{"c":138.34,"h":148.77,"l":136.2,"n":90537,"o":147.56,"t":"2024-11-14T05:00:00Z","v":5909173,"vw":141.112237},{"c":141.38,"h":142.09,"l":135.01,"n":60224,"o":137.75,"t":"2024-11-15T05:00:00Z","v":3975464,"vw":139.186414},{"c":137.24,"h":140.07,"l":133,"n":80137,"o":134.355,"t":"2024-11-18T05:00:00Z","v":6324273,"vw":136.536665},{"c":141.25,"h":143.08,"l":136.1,"n":58665,"o":136.205,"t":"2024-11-19T05:00:00Z","v":4378955,"vw":140.494193},{"c":139.69,"h":143,"l":137.3995,"n":41022,"o":142.72,"t":"2024-11-20T05:00:00Z","v":2365496,"vw":139.522411},{"c":144.8,"h":145.2,"l":137.27,"n":47552,"o":140.1,"t":"2024-11-21T05:00:00Z","v":3542551,"vw":143.406707},{"c":145,"h":149.7499,"l":144.8,"n":48826,"o":146.18,"t":"2024-11-22T05:00:00Z","v":3637676,"vw":146.425416},{"c":142.54,"h":148,"l":140.78,"n":40850,"o":148,"t":"2024-11-25T05:00:00Z","v":3093201,"vw":143.313385},{"c":143.52,"h":143.9,"l":140.57,"n":32932,"o":141.16,"t":"2024-11-26T05:00:00Z","v":1931135,"vw":142.620468},{"c":141.2,"h":144.3499,"l":139.86,"n":30261,"o":143.925,"t":"2024-11-27T05:00:00Z","v":1709557,"vw":141.576512},{"c":140.9,"h":143.67,"l":140.9,"n":18313,"o":141.86,"t":"2024-11-29T05:00:00Z","v":1054106,"vw":141.789228},{"c":140.85,"h":146.6,"l":140.65,"n":41583,"o":141.07,"t":"2024-12-02T05:00:00Z","v":2724778,"vw":142.798235},{"c":141.84,"h":145.366,"l":140.62,"n":30763,"o":140.88,"t":"2024-12-03T05:00:00Z","v":1726323,"vw":142.687636},{"c":147.6,"h":147.8599,"l":142.51,"n":37184,"o":143.33,"t":"2024-12-04T05:00:00Z","v":2389699,"vw":145.958832},{"c":150.5,"h":153.34,"l":145.65,"n":45577,"o":147,"t":"2024-12-05T05:00:00Z","v":3344826,"vw":150.207264},{"c":150.88,"h":151.91,"l":145.88,"n":40585,"o":151.06,"t":"2024-12-06T05:00:00Z","v":2269787,"vw":148.920135},{"c":132.57,"h":149.35,"l":132.36,"n":109559,"o":148.91,"t":"2024-12-09T05:00:00Z","v":7639257,"vw":137.251861},{"c":127.39,"h":135.2599,"l":126.14,"n":79187,"o":133.51,"t":"2024-12-10T05:00:00Z","v":5425782,"vw":129.269326},{"c":127.59,"h":131.08,"l":126.46,"n":47219,"o":130.21,"t":"2024-12-11T05:00:00Z","v":2704961,"vw":128.229312},{"c":125.37,"h":128.59,"l":125.3,"n":33796,"o":126.75,"t":"2024-12-12T05:00:00Z","v":1663648,"vw":126.61988},{"c":124.05,"h":126.65,"l":123.1519,"n":41216,"o":126.162,"t":"2024-12-13T05:00:00Z","v":2470396,"vw":124.418083},{"c":126.79,"h":127.05,"l":123.57,"n":42735,"o":124.5,"t":"2024-12-16T05:00:00Z","v":2629986,"vw":125.890883},{"c":123.37,"h":126.025,"l":123.1914,"n":36082,"o":125.88,"t":"2024-12-17T05:00:00Z","v":1926454,"vw":124.015073},{"c":117.2,"h":125.34,"l":116.11,"n":52487,"o":125,"t":"2024-12-18T05:00:00Z","v":3289206,"vw":119.485634},{"c":117.05,"h":120.5,"l":115.53,"n":48070,"o":119.1,"t":"2024-12-19T05:00:00Z","v":3151182,"vw":117.128677},{"c":119.05,"h":120.77,"l":114.25,"n":37724,"o":114.85,"t":"2024-12-20T05:00:00Z","v":2952530,"vw":118.557397},{"c":117.84,"h":118.892,"l":115.89,"n":25463,"o":118.892,"t":"2024-12-23T05:00:00Z","v":1635362,"vw":117.599299},{"c":118.52,"h":118.7,"l":116.8,"n":12541,"o":117.4,"t":"2024-12-24T05:00:00Z","v":687633,"vw":118.158569},{"c":116.49,"h":117.6569,"l":115.72,"n":29262,"o":117.35,"t":"2024-12-26T05:00:00Z","v":1635083,"vw":116.646195},{"c":114.37,"h":115.64,"l":112.77,"n":34462,"o":115.62,"t":"2024-12-27T05:00:00Z","v":1854258,"vw":114.106246},{"c":111.52,"h":113.52,"l":110.5946,"n":36148,"o":111.78,"t":"2024-12-30T05:00:00Z","v":2050524,"vw":111.955898},{"c":112.8,"h":115.01,"l":112,"n":31603,"o":112.26,"t":"2024-12-31T05:00:00Z","v":2044751,"vw":113.362992},{"c":115.18,"h":117.47,"l":112.29,"n":37249,"o":113.38,"t":"2025-01-02T05:00:00Z","v":2215115,"vw":115.322751},{"c":115.08,"h":116.04,"l":112.78,"n":33672,"o":115.83,"t":"2025-01-03T05:00:00Z","v":1879065,"vw":114.74193},{"c":118.88,"h":120.77,"l":116.26,"n":52119,"o":117.07,"t":"2025-01-06T05:00:00Z","v":3190563,"vw":118.547822},{"c":112.82,"h":119.85,"l":111.4273,"n":51416,"o":119,"t":"2025-01-07T05:00:00Z","v":3108046,"vw":113.491488},{"c":114.59,"h":116.105,"l":112.26,"n":28954,"o":112.82,"t":"2025-01-08T05:00:00Z","v":1932707,"vw":114.312797},{"c":115.12,"h":115.37,"l":111.54,"n":27832,"o":112.16,"t":"2025-01-10T05:00:00Z","v":1406284,"vw":114.049076},{"c":111.03,"h":113.3186,"l":109.2315,"n":38821,"o":112.5,"t":"2025-01-13T05:00:00Z","v":2182867,"vw":110.93619},{"c":112.42,"h":112.8,"l":110.2201,"n":25027,"o":112.48,"t":"2025-01-14T05:00:00Z","v":1333011,"vw":111.813037},{"c":115.61,"h":116.86,"l":113.31,"n":27516,"o":116,"t":"2025-01-15T05:00:00Z","v":1760659,"vw":114.968607},{"c":117.51,"h":118.18,"l":115.49,"n":28447,"o":116.05,"t":"2025-01-16T05:00:00Z","v":1747566,"vw":117.232997},{"c":118.23,"h":119.74,"l":116.6319,"n":28475,"o":119.2,"t":"2025-01-17T05:00:00Z","v":1724247,"vw":118.107284},{"c":120.5,"h":121.4,"l":118.3,"n":33850,"o":119.98,"t":"2025-01-21T05:00:00Z","v":2302921,"vw":119.628739},{"c":123.39,"h":126.48,"l":120.06,"n":44356,"o":122.36,"t":"2025-01-22T05:00:00Z","v":2665882,"vw":123.533447},{"c":124.01,"h":125.13,"l":120.51,"n":28473,"o":122.22,"t":"2025-01-23T05:00:00Z","v":2208594,"vw":123.45974},{"c":124.88,"h":125.56,"l":123.13,"n":26835,"o":123.81,"t":"2025-01-24T05:00:00Z","v":1636921,"vw":124.492534},{"c":122.97,"h":126,"l":120.6948,"n":30946,"o":121.07,"t":"2025-01-27T05:00:00Z","v":1801247,"vw":123.706918},{"c":125.96,"h":126.14,"l":121.55,"n":24158,"o":123.68,"t":"2025-01-28T05:00:00Z","v":1262165,"vw":124.859544},{"c":135.33,"h":135.73,"l":126.75,"n":57873,"o":126.91,"t":"2025-01-29T05:00:00Z","v":3869568,"vw":133.299826},{"c":138.95,"h":140,"l":136.2,"n":34235,"o":136.71,"t":"2025-01-30T05:00:00Z","v":1808547,"vw":138.270793},{"c":135.05,"h":140.6017,"l":134.52,"n":32588,"o":139.75,"t":"2025-01-31T05:00:00Z","v":1705998,"vw":136.995271},{"c":137.32,"h":138.52,"l":128.57,"n":40935,"o":130.75,"t":"2025-02-03T05:00:00Z","v":2409619,"vw":134.991125},{"c":142.27,"h":143.2,"l":137.64,"n":37137,"o":138,"t":"2025-02-04T05:00:00Z","v":2178380,"vw":141.492981},{"c":142.9,"h":143.01,"l":139.33,"n":25969,"o":142.5,"t":"2025-02-05T05:00:00Z","v":1549105,"vw":141.945231},{"c":141.95,"h":143.8899,"l":139.63,"n":24134,"o":143.16,"t":"2025-02-06T05:00:00Z","v":1187909,"vw":141.49765},{"c":138.4,"h":144.49,"l":137.6701,"n":28071,"o":142.28,"t":"2025-02-07T05:00:00Z","v":1505184,"vw":140.047424},{"c":140.62,"h":141.75,"l":139,"n":23978,"o":140.16,"t":"2025-02-10T05:00:00Z","v":1246686,"vw":140.468205},{"c":130.87,"h":139.62,"l":130.76,"n":40188,"o":139.49,"t":"2025-02-11T05:00:00Z","v":2319575,"vw":134.050174},{"c":130.3,"h":130.7443,"l":127.51,"n":31996,"o":128.51,"t":"2025-02-12T05:00:00Z","v":1848899,"vw":129.57607},{"c":130.5,"h":134.8922,"l":128.9401,"n":36281,"o":132.68,"t":"2025-02-13T05:00:00Z","v":1927693,"vw":131.006133},{"c":131.07,"h":131.6,"l":126.64,"n":31732,"o":130.28,"t":"2025-02-14T05:00:00Z","v":1595003,"vw":129.3718},{"c":133.31,"h":134.7299,"l":129.4,"n":35065,"o":131.225,"t":"2025-02-18T05:00:00Z","v":1755660,"vw":133.137805},{"c":119.42,"h":132.47,"l":117.82,"n":76434,"o":132.47,"t":"2025-02-19T05:00:00Z","v":4460090,"vw":121.85593},{"c":118.6,"h":119.2083,"l":114.64,"n":54184,"o":118.71,"t":"2025-02-20T05:00:00Z","v":2824614,"vw":117.403215},{"c":107.93,"h":119.0056,"l":107.55,"n":73865,"o":118.02,"t":"2025-02-21T05:00:00Z","v":4391748,"vw":110.536455},{"c":104.22,"h":108.98,"l":101.28,"n":67720,"o":108.8,"t":"2025-02-24T05:00:00Z","v":4582106,"vw":103.995805},{"c":99.3,"h":103,"l":97.7332,"n":101027,"o":102.645,"t":"2025-02-25T05:00:00Z","v":7747195,"vw":99.892123},{"c":98.96,"h":101.585,"l":94.55,"n":108951,"o":101.3,"t":"2025-02-26T05:00:00Z","v":9146946,"vw":98.049743},{"c":90.08,"h":98.98,"l":89.68,"n":72360,"o":98.07,"t":"2025-02-27T05:00:00Z","v":5333356,"vw":93.20944},{"c":95.03,"h":95.41,"l":88.75,"n":70030,"o":90.295,"t":"2025-02-28T05:00:00Z","v":5523120,"vw":93.728003},{"c":87.65,"h":95.51,"l":87.23,"n":60287,"o":95.1,"t":"2025-03-03T05:00:00Z","v":4299006,"vw":89.815273},{"c":86.25,"h":87.37,"l":81.68,"n":65520,"o":85.225,"t":"2025-03-04T05:00:00Z","v":5425319,"vw":85.038958},{"c":86.76,"h":87.22,"l":83.89,"n":42647,"o":86,"t":"2025-03-05T05:00:00Z","v":3691464,"vw":85.993583},{"c":82.65,"h":87.17,"l":82.21,"n":59795,"o":84.01,"t":"2025-03-06T05:00:00Z","v":5098506,"vw":83.808977},{"c":84.12,"h":84.73,"l":78.54,"n":57704,"o":82.34,"t":"2025-03-07T05:00:00Z","v":4108643,"vw":82.087924},{"c":80.44,"h":83.2707,"l":77.8,"n":61825,"o":81.01,"t":"2025-03-10T04:00:00Z","v":4362102,"vw":80.482957},{"c":80.01,"h":82.1,"l":78.39,"n":41248,"o":79.905,"t":"2025-03-11T04:00:00Z","v":3331145,"vw":80.1441},{"c":82.38,"h":83.7,"l":80.09,"n":38129,"o":81.8,"t":"2025-03-12T04:00:00Z","v":2432461,"vw":82.032677},{"c":74.07,"h":82.37,"l":73.91,"n":67081,"o":82.37,"t":"2025-03-13T04:00:00Z","v":5008802,"vw":75.325287},{"c":77.48,"h":78.65,"l":75.5,"n":44190,"o":75.85,"t":"2025-03-14T04:00:00Z","v":3285511,"vw":77.448845},{"c":78.59,"h":79.81,"l":75.34,"n":40545,"o":78.475,"t":"2025-03-17T04:00:00Z","v":3092084,"vw":78.087259},{"c":76.78,"h":77.8748,"l":75.6,"n":28740,"o":77.37,"t":"2025-03-18T04:00:00Z","v":2072833,"vw":76.61573},{"c":81,"h":82.51,"l":76.655,"n":49119,"o":77.51,"t":"2025-03-19T04:00:00Z","v":4364752,"vw":80.671501},{"c":84.66,"h":86.6699,"l":81.7,"n":70806,"o":82.62,"t":"2025-03-20T04:00:00Z","v":5887320,"vw":85.196669},{"c":83.85,"h":84.19,"l":81.13,"n":39164,"o":83.33,"t":"2025-03-21T04:00:00Z","v":3610255,"vw":83.294974},{"c":90.33,"h":90.49,"l":86.4,"n":46028,"o":87.34,"t":"2025-03-24T04:00:00Z","v":3713050,"vw":89.135321},{"c":90.28,"h":93.73,"l":89.04,"n":42290,"o":92.485,"t":"2025-03-25T04:00:00Z","v":2926001,"vw":90.616147},{"c":86.67,"h":90.17,"l":85.5,"n":40091,"o":89.58,"t":"2025-03-26T04:00:00Z","v":2907858,"vw":86.926381},{"c":88.39,"h":92.035,"l":88.35,"n":70516,"o":89.625,"t":"2025-03-27T04:00:00Z","v":6143645,"vw":89.82933},{"c":85.85,"h":88.1,"l":84.66,"n":61771,"o":87.06,"t":"2025-03-28T04:00:00Z","v":14361041,"vw":85.919363},{"c":86.41,"h":87.21,"l":81.74,"n":48685,"o":82.68,"t":"2025-03-31T04:00:00Z","v":4160087,"vw":84.947995},{"c":87.2,"h":87.8,"l":84.9401,"n":35749,"o":86.235,"t":"2025-04-01T04:00:00Z","v":2586745,"vw":86.734322},{"c":90.35,"h":91.62,"l":84.58,"n":36193,"o":85.11,"t":"2025-04-02T04:00:00Z","v":3034594,"vw":89.687397},{"c":84.18,"h":85.1903,"l":81.0989,"n":53249,"o":83.57,"t":"2025-04-03T04:00:00Z","v":3827437,"vw":83.336327},{"c":75.19,"h":80.15,"l":72.91,"n":99484,"o":80,"t":"2025-04-04T04:00:00Z","v":8163901,"vw":75.815167},{"c":79.3,"h":84.99,"l":70,"n":73932,"o":70.9,"t":"2025-04-07T04:00:00Z","v":5948177,"vw":78.231919},{"c":78.46,"h":85.4646,"l":76.91,"n":45733,"o":84.57,"t":"2025-04-08T04:00:00Z","v":3271081,"vw":81.031643},{"c":91.95,"h":93.41,"l":78.75,"n":75835,"o":79.01,"t":"2025-04-09T04:00:00Z","v":6258665,"vw":88.031586},{"c":88.77,"h":89.43,"l":84,"n":46137,"o":89,"t":"2025-04-10T04:00:00Z","v":3267816,"vw":87.439412},{"c":90.07,"h":90.11,"l":85.795,"n":27369,"o":88.83,"t":"2025-04-11T04:00:00Z","v":1752137,"vw":88.559488},{"c":89.04,"h":93.25,"l":87.51,"n":28857,"o":92.49,"t":"2025-04-14T04:00:00Z","v":2078940,"vw":89.614968},{"c":88.33,"h":90.4218,"l":86.97,"n":25910,"o":89.13,"t":"2025-04-15T04:00:00Z","v":1945390,"vw":88.187907},{"c":85.56,"h":87.57,"l":83.35,"n":29126,"o":86.5,"t":"2025-04-16T04:00:00Z","v":1924646,"vw":85.448849},{"c":86,"h":86.36,"l":83.42,"n":28448,"o":85.79,"t":"2025-04-17T04:00:00Z","v":1917132,"vw":85.24669},{"c":80.37,"h":84.89,"l":78.03,"n":47689,"o":84.8,"t":"2025-04-21T04:00:00Z","v":3563354,"vw":79.792644},{"c":81.3,"h":82.82,"l":80,"n":30453,"o":81.56,"t":"2025-04-22T04:00:00Z","v":2406116,"vw":81.343421},{"c":86.45,"h":90.9,"l":85.75,"n":40888,"o":88,"t":"2025-04-23T04:00:00Z","v":3073918,"vw":88.294041},{"c":91.02,"h":91.49,"l":86.0257,"n":30732,"o":86.55,"t":"2025-04-24T04:00:00Z","v":1970106,"vw":90.026435},{"c":90.8,"h":91.95,"l":90.15,"n":28630,"o":91.13,"t":"2025-04-25T04:00:00Z","v":1878180,"vw":91.164345},{"c":93.16,"h":93.9496,"l":90.8,"n":36296,"o":91.28,"t":"2025-04-28T04:00:00Z","v":2646830,"vw":92.706337},{"c":91.91,"h":93.3411,"l":90.07,"n":31617,"o":92.98,"t":"2025-04-29T04:00:00Z","v":2345814,"vw":91.64407},{"c":92.43,"h":92.66,"l":87.3501,"n":32599,"o":88.29,"t":"2025-04-30T04:00:00Z","v":2240918,"vw":90.786392},{"c":94.53,"h":96.73,"l":93.52,"n":43520,"o":94.97,"t":"2025-05-01T04:00:00Z","v":3161891,"vw":95.117305},{"c":96.65,"h":97.4118,"l":94.75,"n":30965,"o":95.89,"t":"2025-05-02T04:00:00Z","v":2407795,"vw":96.313015},{"c":95.84,"h":97.9771,"l":95.37,"n":25584,"o":95.375,"t":"2025-05-05T04:00:00Z","v":1947097,"vw":96.564509},{"c":93.32,"h":94.5,"l":90.75,"n":39954,"o":93.5,"t":"2025-05-06T04:00:00Z","v":2837774,"vw":92.33826},{"c":93.8,"h":95.7477,"l":93.12,"n":30180,"o":94.33,"t":"2025-05-07T04:00:00Z","v":2274748,"vw":94.284574},{"c":95.94,"h":96.75,"l":94.1817,"n":32075,"o":95.1,"t":"2025-05-08T04:00:00Z","v":2189108,"vw":95.850483},{"c":93.91,"h":96.7106,"l":93.24,"n":30071,"o":96.36,"t":"2025-05-09T04:00:00Z","v":1933384,"vw":94.290622},{"c":98.74,"h":99.66,"l":95.765,"n":40880,"o":98.5,"t":"2025-05-12T04:00:00Z","v":2549970,"vw":97.80802},{"c":99.7,"h":101.5,"l":98.93,"n":41309,"o":99.5,"t":"2025-05-13T04:00:00Z","v":3220475,"vw":100.238204},{"c":99.54,"h":100.85,"l":98.5009,"n":40414,"o":100,"t":"2025-05-14T04:00:00Z","v":2710606,"vw":99.723265},{"c":99.06,"h":100.94,"l":98.3055,"n":66612,"o":99.54,"t":"2025-05-15T04:00:00Z","v":5067839,"vw":99.785348},{"c":96.81,"h":97.675,"l":93.02,"n":116316,"o":97.02,"t":"2025-05-16T04:00:00Z","v":9838786,"vw":95.830044},{"c":90.06,"h":94.8,"l":90.02,"n":74926,"o":94.8,"t":"2025-05-19T04:00:00Z","v":5475649,"vw":91.753637},{"c":89.38,"h":91.55,"l":88.95,"n":57717,"o":90.65,"t":"2025-05-20T04:00:00Z","v":4155620,"vw":89.85653},{"c":83.69,"h":88.446,"l":83.27,"n":70453,"o":87.79,"t":"2025-05-21T04:00:00Z","v":4750486,"vw":84.996571},{"c":84.36,"h":86.0525,"l":83.37,"n":57585,"o":84,"t":"2025-05-22T04:00:00Z","v":4260742,"vw":84.493037},{"c":83.43,"h":84.63,"l":82.7551,"n":43817,"o":83.09,"t":"2025-05-23T04:00:00Z","v":2857289,"vw":83.7714},{"c":82.34,"h":84.8633,"l":81.96,"n":58511,"o":84.5,"t":"2025-05-27T04:00:00Z","v":4393694,"vw":82.84779},{"c":81.91,"h":83.33,"l":81.76,"n":35342,"o":82.43,"t":"2025-05-28T04:00:00Z","v":2193659,"vw":82.406011},{"c":81.88,"h":83.595,"l":81.56,"n":38929,"o":82.85,"t":"2025-05-29T04:00:00Z","v":2648982,"vw":82.282308},{"c":81.27,"h":81.77,"l":78.88,"n":65463,"o":81.56,"t":"2025-05-30T04:00:00Z","v":5295904,"vw":80.256857},{"c":81.25,"h":81.58,"l":79.15,"n":43128,"o":80.5,"t":"2025-06-02T04:00:00Z","v":2796936,"vw":80.703482},{"c":81.06,"h":82.47,"l":79.36,"n":46878,"o":81.83,"t":"2025-06-03T04:00:00Z","v":3377275,"vw":80.941002},{"c":82.04,"h":83.57,"l":79.93,"n":47021,"o":80.92,"t":"2025-06-04T04:00:00Z","v":3265351,"vw":82.107438},{"c":78.33,"h":81.95,"l":77.86,"n":49366,"o":81.02,"t":"2025-06-05T04:00:00Z","v":3413106,"vw":79.68879},{"c":79.03,"h":79.7212,"l":77.54,"n":48045,"o":79.04,"t":"2025-06-06T04:00:00Z","v":3656109,"vw":78.686465},{"c":78.22,"h":80.44,"l":78.04,"n":42612,"o":79.5,"t":"2025-06-09T04:00:00Z","v":2627856,"vw":79.151175},{"c":78.32,"h":79.8409,"l":77.75,"n":49445,"o":79,"t":"2025-06-10T04:00:00Z","v":3260806,"vw":78.553355},{"c":76.83,"h":79.14,"l":76.45,"n":51788,"o":78.74,"t":"2025-06-11T04:00:00Z","v":3757691,"vw":77.532449},{"c":78.25,"h":78.64,"l":75.82,"n":57231,"o":76,"t":"2025-06-12T04:00:00Z","v":3791410,"vw":77.657724},{"c":74.57,"h":77.29,"l":73.857,"n":70457,"o":76.12,"t":"2025-06-13T04:00:00Z","v":4979463,"vw":74.968019},{"c":74.5,"h":77.4,"l":74.36,"n":49622,"o":74.91,"t":"2025-06-16T04:00:00Z","v":3241677,"vw":75.397792},{"c":74.71,"h":76.34,"l":72.36,"n":61184,"o":73.72,"t":"2025-06-17T04:00:00Z","v":4748531,"vw":74.581964},{"c":74.45,"h":75.59,"l":73.4,"n":39596,"o":74.47,"t":"2025-06-18T04:00:00Z","v":2977467,"vw":74.676969},{"c":74.62,"h":75.71,"l":73.85,"n":49298,"o":74.88,"t":"2025-06-20T04:00:00Z","v":4397956,"vw":74.796793},{"c":75.25,"h":75.39,"l":71.1,"n":56624,"o":73.93,"t":"2025-06-23T04:00:00Z","v":4445132,"vw":74.236577},{"c":74.23,"h":76.8126,"l":74.11,"n":48272,"o":76.48,"t":"2025-06-24T04:00:00Z","v":3728372,"vw":75.149274},{"c":73.99,"h":75.9399,"l":73.33,"n":44957,"o":74.5,"t":"2025-06-25T04:00:00Z","v":3375298,"vw":74.502326},{"c":77.67,"h":77.9799,"l":72.36,"n":71997,"o":74.2,"t":"2025-06-26T04:00:00Z","v":5196672,"vw":76.416869},{"c":77.89,"h":79.5,"l":76.54,"n":58158,"o":78,"t":"2025-06-27T04:00:00Z","v":6880798,"vw":77.799351},{"c":84.23,"h":85.24,"l":79.2,"n":101693,"o":79.44,"t":"2025-06-30T04:00:00Z","v":7588757,"vw":83.638367},{"c":82.32,"h":83.72,"l":80.11,"n":58246,"o":83.55,"t":"2025-07-01T04:00:00Z","v":4720967,"vw":82.209532},{"c":82.71,"h":86.75,"l":82.14,"n":70363,"o":85,"t":"2025-07-02T04:00:00Z","v":5675968,"vw":83.972273},{"c":86.52,"h":87.45,"l":82.65,"n":58416,"o":83.29,"t":"2025-07-03T04:00:00Z","v":4952146,"vw":86.257368},{"c":84.28,"h":86.45,"l":83.39,"n":57584,"o":86,"t":"2025-07-07T04:00:00Z","v":4406026,"vw":84.975421},{"c":87.57,"h":88.38,"l":83.91,"n":54317,"o":84.5,"t":"2025-07-08T04:00:00Z","v":4074067,"vw":87.022332},{"c":89.54,"h":90.04,"l":87.288,"n":60734,"o":88.46,"t":"2025-07-09T04:00:00Z","v":4202100,"vw":89.101655},{"c":91.45,"h":92.47,"l":89.32,"n":59115,"o":90,"t":"2025-07-10T04:00:00Z","v":4254540,"vw":91.390176},{"c":92.05,"h":92.24,"l":90.3,"n":36985,"o":90.61,"t":"2025-07-11T04:00:00Z","v":2317624,"vw":91.407815},{"c":89.86,"h":91.83,"l":89.12,"n":45240,"o":90.98,"t":"2025-07-14T04:00:00Z","v":2857070,"vw":89.991023},{"c":88.2,"h":91.292,"l":87.45,"n":43932,"o":90.63,"t":"2025-07-15T04:00:00Z","v":3912880,"vw":88.392552},{"c":88.98,"h":89.75,"l":87.8422,"n":33954,"o":88.9,"t":"2025-07-16T04:00:00Z","v":2213821,"vw":89.02116},{"c":86.77,"h":89.02,"l":83.4019,"n":70153,"o":88.43,"t":"2025-07-17T04:00:00Z","v":6613927,"vw":85.978634},{"c":87.34,"h":87.64,"l":85.6,"n":31827,"o":87.2,"t":"2025-07-18T04:00:00Z","v":1977023,"vw":86.630716},{"c":87.43,"h":89.25,"l":87.36,"n":41997,"o":88.05,"t":"2025-07-21T04:00:00Z","v":2722167,"vw":88.017701},{"c":89.93,"h":90.43,"l":87.5,"n":47100,"o":87.66,"t":"2025-07-22T04:00:00Z","v":3449680,"vw":89.647019},{"c":91.69,"h":93.69,"l":90.62,"n":54099,"o":90.7,"t":"2025-07-23T04:00:00Z","v":3438421,"vw":92.085382},{"c":86.26,"h":88.158,"l":85.3602,"n":72564,"o":87.55,"t":"2025-07-24T04:00:00Z","v":5331479,"vw":86.714538},{"c":88.02,"h":88.16,"l":85.6301,"n":33534,"o":86.39,"t":"2025-07-25T04:00:00Z","v":2128674,"vw":86.970894},{"c":87.97,"h":89.72,"l":87.83,"n":33286,"o":88.35,"t":"2025-07-28T04:00:00Z","v":2373160,"vw":88.516502},{"c":85.56,"h":87.635,"l":84.6,"n":41621,"o":87.22,"t":"2025-07-29T04:00:00Z","v":3030508,"vw":86.042123},{"c":90.32,"h":91.2399,"l":87.0408,"n":57621,"o":87.68,"t":"2025-07-30T04:00:00Z","v":4137208,"vw":89.863267},{"c":88.01,"h":90.26,"l":87.99,"n":41218,"o":90.05,"t":"2025-07-31T04:00:00Z","v":3151825,"vw":88.834718},{"c":84.3,"h":87,"l":83.5,"n":39291,"o":86.8,"t":"2025-08-01T04:00:00Z","v":2109850,"vw":84.476107},{"c":87.79,"h":88.46,"l":84.1,"n":39482,"o":84.9,"t":"2025-08-04T04:00:00Z","v":2693861,"vw":86.948004},{"c":87.57,"h":89,"l":86.7,"n":32330,"o":87.08,"t":"2025-08-05T04:00:00Z","v":2334655,"vw":87.858907},{"c":86.16,"h":87.45,"l":85.5701,"n":35883,"o":87.36,"t":"2025-08-06T04:00:00Z","v":2085963,"vw":86.407237},{"c":88.9,"h":90.35,"l":87.065,"n":48538,"o":87.065,"t":"2025-08-07T04:00:00Z","v":3303139,"vw":88.7145},{"c":85.05,"h":88.465,"l":83.91,"n":59345,"o":87.79,"t":"2025-08-08T04:00:00Z","v":4087574,"vw":85.571028},{"c":82.3,"h":86.14,"l":82.23,"n":59723,"o":84.69,"t":"2025-08-11T04:00:00Z","v":4298066,"vw":83.921335},{"c":84.5,"h":85.15,"l":82.6,"n":151811,"o":83.89,"t":"2025-08-12T04:00:00Z","v":13479663,"vw":84.010282},{"c":70.45,"h":72.55,"l":65.7,"n":370707,"o":66.8,"t":"2025-08-13T04:00:00Z","v":41571024,"vw":70.533974},{"c":68.93,"h":70.4999,"l":67.01,"n":137003,"o":69.81,"t":"2025-08-14T04:00:00Z","v":12335323,"vw":68.503359},{"c":69.9,"h":70.27,"l":68.52,"n":65393,"o":69.56,"t":"2025-08-15T04:00:00Z","v":4837084,"vw":69.415931},{"c":69.79,"h":70.5,"l":68.3,"n":55091,"o":69.035,"t":"2025-08-18T04:00:00Z","v":4252730,"vw":69.539067},{"c":68.45,"h":70.5169,"l":68.2441,"n":43073,"o":70.09,"t":"2025-08-19T04:00:00Z","v":3053544,"vw":69.088627},{"c":68.55,"h":68.68,"l":66.02,"n":54195,"o":67.78,"t":"2025-08-20T04:00:00Z","v":3575168,"vw":67.506357},{"c":67.33,"h":68.5,"l":66.12,"n":54631,"o":68.35,"t":"2025-08-21T04:00:00Z","v":3895024,"vw":66.971832},{"c":68.53,"h":69.87,"l":67.1401,"n":49758,"o":67.55,"t":"2025-08-22T04:00:00Z","v":3328333,"vw":68.764471},{"c":65.45,"h":68.01,"l":65.3953,"n":67453,"o":67.78,"t":"2025-08-25T04:00:00Z","v":4901390,"vw":66.149962},{"c":67.02,"h":68.23,"l":65.0301,"n":55393,"o":65.68,"t":"2025-08-26T04:00:00Z","v":4799209,"vw":66.942436},{"c":67.74,"h":68.56,"l":66.63,"n":35907,"o":66.69,"t":"2025-08-27T04:00:00Z","v":2793711,"vw":67.843652},{"c":68.21,"h":68.91,"l":67.65,"n":32139,"o":68.3,"t":"2025-08-28T04:00:00Z","v":2140768,"vw":68.234883},{"c":67.55,"h":68.1999,"l":66.4,"n":38194,"o":67.81,"t":"2025-08-29T04:00:00Z","v":2932048,"vw":67.199473},{"c":65.57,"h":67.52,"l":65.3001,"n":48636,"o":66.7,"t":"2025-09-02T04:00:00Z","v":3529228,"vw":66.012217},{"c":65.91,"h":67.475,"l":65.04,"n":42641,"o":65.54,"t":"2025-09-03T04:00:00Z","v":3038245,"vw":66.263059},{"c":65.96,"h":66.379,"l":65.2,"n":38911,"o":66,"t":"2025-09-04T04:00:00Z","v":2602064,"vw":65.699544},{"c":66.63,"h":67.88,"l":65.78,"n":39931,"o":66.02,"t":"2025-09-05T04:00:00Z","v":2778812,"vw":66.579241},{"c":65.34,"h":66.86,"l":64.12,"n":54332,"o":66.66,"t":"2025-09-08T04:00:00Z","v":4350330,"vw":65.06986},{"c":65.28,"h":65.89,"l":63.8,"n":50836,"o":65.89,"t":"2025-09-09T04:00:00Z","v":4671109,"vw":64.739757},{"c":65.16,"h":66.5,"l":64.5,"n":40069,"o":65.02,"t":"2025-09-10T04:00:00Z","v":2954163,"vw":65.226323},{"c":64.32,"h":65.64,"l":63.7,"n":60235,"o":65.01,"t":"2025-09-11T04:00:00Z","v":4548612,"vw":64.372084},{"c":63.63,"h":64.65,"l":63.17,"n":48270,"o":64.33,"t":"2025-09-12T04:00:00Z","v":3307710,"vw":63.638356},{"c":62.54,"h":63.79,"l":62.33,"n":66495,"o":63.06,"t":"2025-09-15T04:00:00Z","v":5226792,"vw":62.747213},{"c":63.08,"h":64.12,"l":62.26,"n":48189,"o":62.9,"t":"2025-09-16T04:00:00Z","v":4164030,"vw":62.909166},{"c":62.39,"h":64.12,"l":61.9,"n":47511,"o":63.05,"t":"2025-09-17T04:00:00Z","v":3769022,"vw":63.005901},{"c":63.56,"h":64.48,"l":62.52,"n":48597,"o":62.97,"t":"2025-09-18T04:00:00Z","v":3345508,"vw":63.828157},{"c":63.53,"h":64.3405,"l":62.6,"n":47260,"o":63.77,"t":"2025-09-19T04:00:00Z","v":6604280,"vw":63.387827},{"c":65.53,"h":65.6,"l":62.81,"n":51683,"o":63.31,"t":"2025-09-22T04:00:00Z","v":3187682,"vw":64.854982},{"c":65.14,"h":66.99,"l":64.81,"n":46705,"o":65.7,"t":"2025-09-23T04:00:00Z","v":3738193,"vw":65.586045},{"c":63.42,"h":67.45,"l":63.11,"n":60962,"o":65.4,"t":"2025-09-24T04:00:00Z","v":5171901,"vw":64.602586},{"c":62.61,"h":62.99,"l":60.81,"n":51846,"o":62.55,"t":"2025-09-25T04:00:00Z","v":3687843,"vw":61.859967},{"c":62.61,"h":63.11,"l":61.36,"n":45047,"o":62.68,"t":"2025-09-26T04:00:00Z","v":3355165,"vw":62.092177},{"c":58.76,"h":63.25,"l":58.5301,"n":97267,"o":62.97,"t":"2025-09-29T04:00:00Z","v":8250527,"vw":59.594741},{"c":60.41,"h":60.53,"l":58.33,"n":72582,"o":59.145,"t":"2025-09-30T04:00:00Z","v":5537200,"vw":59.614583},{"c":61.67,"h":62.01,"l":59.965,"n":57510,"o":60,"t":"2025-10-01T04:00:00Z","v":3745034,"vw":61.344188},{"c":63.24,"h":64.56,"l":61.425,"n":64242,"o":61.45,"t":"2025-10-02T04:00:00Z","v":4578941,"vw":63.56705},{"c":63.53,"h":64.15,"l":61.035,"n":53941,"o":63.21,"t":"2025-10-03T04:00:00Z","v":4107995,"vw":62.766768},{"c":63.8,"h":64.9893,"l":62.3495,"n":42434,"o":64.01,"t":"2025-10-06T04:00:00Z","v":2930723,"vw":63.995696},{"c":61.63,"h":64,"l":61.57,"n":45505,"o":63.75,"t":"2025-10-07T04:00:00Z","v":3395459,"vw":62.297497},{"c":63.16,"h":64.18,"l":61.41,"n":40051,"o":62,"t":"2025-10-08T04:00:00Z","v":3045156,"vw":63.080857},{"c":65.03,"h":66.85,"l":63.87,"n":73032,"o":64.16,"t":"2025-10-09T04:00:00Z","v":7178515,"vw":65.693585},{"c":62.15,"h":65.91,"l":61.92,"n":47543,"o":65.72,"t":"2025-10-10T04:00:00Z","v":2965519,"vw":62.918744},{"c":63.33,"h":64.68,"l":62.52,"n":40344,"o":62.62,"t":"2025-10-13T04:00:00Z","v":3027292,"vw":63.738276},{"c":64.71,"h":65.88,"l":61.92,"n":47123,"o":62,"t":"2025-10-14T04:00:00Z","v":3578971,"vw":64.358539},{"c":63.79,"h":66,"l":62.93,"n":34315,"o":65.27,"t":"2025-10-15T04:00:00Z","v":2151245,"vw":64.150853},{"c":63.36,"h":64.69,"l":62.57,"n":36027,"o":63.91,"t":"2025-10-16T04:00:00Z","v":2446125,"vw":63.311091},{"c":62.86,"h":64.63,"l":62.775,"n":36546,"o":62.86,"t":"2025-10-17T04:00:00Z","v":3642791,"vw":63.25685},{"c":62.29,"h":64.3899,"l":62.28,"n":33411,"o":62.81,"t":"2025-10-20T04:00:00Z","v":2097907,"vw":63.008534},{"c":65.47,"h":66.1,"l":62.04,"n":48814,"o":62.21,"t":"2025-10-21T04:00:00Z","v":3023286,"vw":64.610982},{"c":64.35,"h":66.3496,"l":63.5,"n":36934,"o":65.87,"t":"2025-10-22T04:00:00Z","v":2026633,"vw":64.490059},{"c":64.22,"h":64.91,"l":63.52,"n":29661,"o":64.08,"t":"2025-10-23T04:00:00Z","v":2142563,"vw":64.329706},{"c":63.6,"h":65.7709,"l":63.54,"n":34733,"o":65.24,"t":"2025-10-24T04:00:00Z","v":1898281,"vw":64.301358},{"c":62.94,"h":63.866,"l":61.86,"n":45303,"o":63.8,"t":"2025-10-27T04:00:00Z","v":3190563,"vw":62.752988},{"c":62.14,"h":63.15,"l":61.65,"n":37860,"o":62.97,"t":"2025-10-28T04:00:00Z","v":2449532,"vw":62.169194},{"c":60.47,"h":62.25,"l":59.9,"n":45560,"o":61.5,"t":"2025-10-29T04:00:00Z","v":5538462,"vw":60.892819},{"c":53.7,"h":56.015,"l":53.32,"n":141423,"o":54.93,"t":"2025-10-30T04:00:00Z","v":10667737,"vw":54.732039},{"c":53.73,"h":54.79,"l":52.8,"n":67838,"o":54.01,"t":"2025-10-31T04:00:00Z","v":4876040,"vw":53.665336},{"c":52.61,"h":53.385,"l":51.37,"n":77329,"o":53.1,"t":"2025-11-03T05:00:00Z","v":6010903,"vw":52.284118},{"c":51.7,"h":53.76,"l":51.33,"n":91462,"o":52,"t":"2025-11-04T05:00:00Z","v":7681465,"vw":52.731359},{"c":50.37,"h":54.54,"l":49.62,"n":132804,"o":51.26,"t":"2025-11-05T05:00:00Z","v":12518151,"vw":51.891852},{"c":46.59,"h":50.35,"l":46.57,"n":78869,"o":50.2,"t":"2025-11-06T05:00:00Z","v":6045004,"vw":47.585613},{"c":48.64,"h":49.1599,"l":45.5658,"n":70731,"o":45.8,"t":"2025-11-07T05:00:00Z","v":5612807,"vw":47.862695},{"c":49.66,"h":50.28,"l":48.155,"n":52584,"o":49.3,"t":"2025-11-10T05:00:00Z","v":4364860,"vw":49.195718},{"c":49.25,"h":49.465,"l":47.56,"n":43554,"o":49.39,"t":"2025-11-11T05:00:00Z","v":3114420,"vw":48.712215},{"c":48.75,"h":50.6999,"l":48.231,"n":50189,"o":50.51,"t":"2025-11-12T05:00:00Z","v":4023758,"vw":48.972729},{"c":48.2,"h":50.09,"l":47.61,"n":52330,"o":49,"t":"2025-11-13T05:00:00Z","v":3273884,"vw":48.470211},{"c":47.22,"h":48.199,"l":46.21,"n":48715,"o":47.16,"t":"2025-11-14T05:00:00Z","v":3623648,"vw":47.174174},{"c":45.23,"h":47,"l":44.71,"n":64490,"o":47,"t":"2025-11-17T05:00:00Z","v":4509794,"vw":45.477243},{"c":45.05,"h":45.9,"l":44.26,"n":53860,"o":45.16,"t":"2025-11-18T05:00:00Z","v":4293134,"vw":45.080223},{"c":45.47,"h":46.21,"l":44.74,"n":42251,"o":45.74,"t":"2025-11-19T05:00:00Z","v":3097458,"vw":45.407346},{"c":43.59,"h":46.38,"l":43.41,"n":62395,"o":46.16,"t":"2025-11-20T05:00:00Z","v":5258744,"vw":44.271779},{"c":48.92,"h":50.07,"l":43.87,"n":106965,"o":44.47,"t":"2025-11-21T05:00:00Z","v":9216121,"vw":48.229744},{"c":46.8,"h":49.137,"l":46.485,"n":59902,"o":48.5,"t":"2025-11-24T05:00:00Z","v":4668874,"vw":47.291603},{"c":48.55,"h":48.65,"l":46.26,"n":50646,"o":46.81,"t":"2025-11-25T05:00:00Z","v":3571652,"vw":48.102306},{"c":49.65,"h":51.15,"l":48.7,"n":56527,"o":49,"t":"2025-11-26T05:00:00Z","v":4609349,"vw":50.187103},{"c":48.89,"h":50.42,"l":48.84,"n":20002,"o":50.05,"t":"2025-11-28T05:00:00Z","v":1318588,"vw":49.409281},{"c":51.01,"h":52.28,"l":48.76,"n":77290,"o":48.86,"t":"2025-12-01T05:00:00Z","v":7620117,"vw":51.27753},{"c":52.73,"h":53.36,"l":51.46,"n":56503,"o":51.6,"t":"2025-12-02T05:00:00Z","v":4573129,"vw":52.610221},{"c":54.49,"h":55.7073,"l":52.75,"n":61001,"o":52.885,"t":"2025-12-03T05:00:00Z","v":5319458,"vw":54.555428},{"c":54.48,"h":55.87,"l":54.07,"n":41489,"o":55.35,"t":"2025-12-04T05:00:00Z","v":2836085,"vw":54.763872},{"c":53.37,"h":54.575,"l":52.5936,"n":45414,"o":54.33,"t":"2025-12-05T05:00:00Z","v":3448034,"vw":53.543589},{"c":53.85,"h":53.98,"l":52.62,"n":38683,"o":53.54,"t":"2025-12-08T05:00:00Z","v":2482139,"vw":53.605077},{"c":52.9,"h":53.93,"l":52.82,"n":40953,"o":53.35,"t":"2025-12-09T05:00:00Z","v":3042450,"vw":53.261964},{"c":53.09,"h":53.295,"l":51.21,"n":42953,"o":52.98,"t":"2025-12-10T05:00:00Z","v":3344643,"vw":52.347039},{"c":52.65,"h":54.5999,"l":52.49,"n":34531,"o":53.52,"t":"2025-12-11T05:00:00Z","v":2702278,"vw":53.160868},{"c":53.15,"h":55.6,"l":52.94,"n":51660,"o":53.48,"t":"2025-12-12T05:00:00Z","v":4228378,"vw":54.351287},{"c":51.92,"h":53.48,"l":51.5248,"n":38971,"o":52.76,"t":"2025-12-15T05:00:00Z","v":2920508,"vw":52.283459},{"c":52.72,"h":53.97,"l":52,"n":36325,"o":52.17,"t":"2025-12-16T05:00:00Z","v":2336182,"vw":52.957699},{"c":53.12,"h":54.5306,"l":52.01,"n":44124,"o":52.07,"t":"2025-12-17T05:00:00Z","v":2930748,"vw":53.448194},{"c":56.04,"h":57.16,"l":54.39,"n":64732,"o":54.8,"t":"2025-12-18T05:00:00Z","v":5118549,"vw":56.178368},{"c":56.91,"h":57.27,"l":54.7001,"n":48595,"o":56.01,"t":"2025-12-19T05:00:00Z","v":4725615,"vw":56.536378},{"c":58.04,"h":58.47,"l":57,"n":49638,"o":57.14,"t":"2025-12-22T05:00:00Z","v":2937507,"vw":57.950498},{"c":59.35,"h":59.38,"l":57,"n":43879,"o":57.28,"t":"2025-12-23T05:00:00Z","v":2723355,"vw":58.549382},{"c":61.72,"h":62.16,"l":59.08,"n":39697,"o":59.35,"t":"2025-12-24T05:00:00Z","v":2857886,"vw":61.362908},{"c":60.15,"h":61.57,"l":59.71,"n":40873,"o":61.5,"t":"2025-12-26T05:00:00Z","v":2963534,"vw":60.332216},{"c":59.96,"h":60.2,"l":58.8,"n":47430,"o":60,"t":"2025-12-29T05:00:00Z","v":3775410,"vw":59.659328},{"c":58.34,"h":59.88,"l":58.315,"n":43380,"o":59.76,"t":"2025-12-30T05:00:00Z","v":3395224,"vw":58.819993},{"c":58.69,"h":59.27,"l":58.05,"n":40281,"o":58.34,"t":"2025-12-31T05:00:00Z","v":2877310,"vw":58.772528},{"c":60.55,"h":61.11,"l":58.5703,"n":49411,"o":58.94,"t":"2026-01-02T05:00:00Z","v":4237707,"vw":60.340499},{"c":63.48,"h":65.45,"l":61.55,"n":66889,"o":61.55,"t":"2026-01-05T05:00:00Z","v":6322341,"vw":64.10239},{"c":67.11,"h":68.26,"l":64.25,"n":62785,"o":64.62,"t":"2026-01-06T05:00:00Z","v":5741064,"vw":67.030611},{"c":67.9,"h":68.95,"l":67.1301,"n":49769,"o":68,"t":"2026-01-07T05:00:00Z","v":3505546,"vw":68.085547},{"c":69.6,"h":70.05,"l":67.1301,"n":48795,"o":67.55,"t":"2026-01-08T05:00:00Z","v":3617024,"vw":69.336109},{"c":70.86,"h":72.11,"l":69.75,"n":50865,"o":70.98,"t":"2026-01-09T05:00:00Z","v":3308966,"vw":70.962649},{"c":70.7,"h":71.6,"l":69.47,"n":46708,"o":71.1,"t":"2026-01-12T05:00:00Z","v":4281611,"vw":70.783817},{"c":68.52,"h":70.29,"l":68.17,"n":44330,"o":70.05,"t":"2026-01-13T05:00:00Z","v":3206503,"vw":68.800207},{"c":70.57,"h":70.6,"l":67.45,"n":39586,"o":67.96,"t":"2026-01-14T05:00:00Z","v":2531007,"vw":69.430788},{"c":72,"h":72.8799,"l":69.52,"n":45385,"o":70.61,"t":"2026-01-15T05:00:00Z","v":2917586,"vw":71.863917},{"c":72.09,"h":72.175,"l":70.67,"n":36054,"o":71.97,"t":"2026-01-16T05:00:00Z","v":2130431,"vw":71.783649},{"c":69.05,"h":72.6,"l":68.83,"n":51715,"o":70,"t":"2026-01-20T05:00:00Z","v":5398406,"vw":70.139766},{"c":66.92,"h":69.69,"l":65.18,"n":63030,"o":69.59,"t":"2026-01-21T05:00:00Z","v":5001216,"vw":67.003602},{"c":66.09,"h":68.39,"l":65.768,"n":49480,"o":67.6,"t":"2026-01-22T05:00:00Z","v":3507244,"vw":66.389303},{"c":66.32,"h":67.9,"l":65.51,"n":38215,"o":66.94,"t":"2026-01-23T05:00:00Z","v":2764131,"vw":66.593651},{"c":62.55,"h":65.63,"l":62.07,"n":53560,"o":65.63,"t":"2026-01-26T05:00:00Z","v":4183566,"vw":62.925017},{"c":62.33,"h":62.8306,"l":60.82,"n":36240,"o":62.5,"t":"2026-01-27T05:00:00Z","v":2621976,"vw":62.196861},{"c":62.7,"h":65.35,"l":62.63,"n":42564,"o":64.395,"t":"2026-01-28T05:00:00Z","v":2746805,"vw":63.783592},{"c":63.03,"h":63.37,"l":61.04,"n":40019,"o":62.19,"t":"2026-01-29T05:00:00Z","v":2830153,"vw":62.409002},{"c":60.62,"h":62.97,"l":60.53,"n":41291,"o":62.45,"t":"2026-01-30T05:00:00Z","v":2881664,"vw":60.983777},{"c":59.6,"h":60.88,"l":59,"n":47009,"o":60.03,"t":"2026-02-02T05:00:00Z","v":3500518,"vw":59.851942},{"c":60.89,"h":61.19,"l":58.25,"n":47904,"o":59.55,"t":"2026-02-03T05:00:00Z","v":3035014,"vw":59.998203},{"c":65.41,"h":65.53,"l":59.45,"n":63189,"o":59.45,"t":"2026-02-04T05:00:00Z","v":4298358,"vw":63.878939},{"c":64.55,"h":66.23,"l":63.2,"n":46966,"o":65.71,"t":"2026-02-05T05:00:00Z","v":3114831,"vw":64.21664},{"c":69.96,"h":70.35,"l":64.56,"n":67745,"o":65.085,"t":"2026-02-06T05:00:00Z","v":4810989,"vw":69.272272},{"c":72.48,"h":72.98,"l":69.009,"n":51224,"o":70.67,"t":"2026-02-09T05:00:00Z","v":3547159,"vw":72.074291},{"c":68.93,"h":72.86,"l":68.81,"n":35183,"o":72.45,"t":"2026-02-10T05:00:00Z","v":2519193,"vw":70.055322},{"c":67.37,"h":71.235,"l":67.04,"n":36846,"o":69.99,"t":"2026-02-11T05:00:00Z","v":2601374,"vw":67.783778},{"c":63.61,"h":69.3,"l":63.2,"n":41000,"o":68.54,"t":"2026-02-12T05:00:00Z","v":2407517,"vw":64.719381},{"c":63.5,"h":66.0999,"l":62.83,"n":42333,"o":64.65,"t":"2026-02-13T05:00:00Z","v":2956291,"vw":63.790145},{"c":63.31,"h":64.69,"l":61.19,"n":42899,"o":64.14,"t":"2026-02-17T05:00:00Z","v":3186100,"vw":62.679335},{"c":67.73,"h":69.06,"l":65.6512,"n":48205,"o":65.98,"t":"2026-02-18T05:00:00Z","v":3338459,"vw":67.565224},{"c":68.44,"h":68.5,"l":66.245,"n":40554,"o":66.73,"t":"2026-02-19T05:00:00Z","v":3231282,"vw":68.128005},{"c":70.11,"h":70.16,"l":67.25,"n":39926,"o":68.12,"t":"2026-02-20T05:00:00Z","v":2755113,"vw":69.344805},{"c":68.35,"h":70.64,"l":67.725,"n":51405,"o":69.22,"t":"2026-02-23T05:00:00Z","v":3903653,"vw":68.452147},{"c":67.8,"h":69.5,"l":66.15,"n":59921,"o":67.19,"t":"2026-02-24T05:00:00Z","v":4816462,"vw":67.919137},{"c":85.67,"h":86.48,"l":77.22,"n":193461,"o":78.55,"t":"2026-02-25T05:00:00Z","v":17768364,"vw":83.485364},{"c":84.74,"h":85.75,"l":79.5413,"n":87224,"o":85.01,"t":"2026-02-26T05:00:00Z","v":6898876,"vw":83.046385},{"c":82.47,"h":82.55,"l":78.02,"n":55193,"o":82.37,"t":"2026-02-27T05:00:00Z","v":3881817,"vw":80.98388},{"c":78.49,"h":81.17,"l":77.865,"n":56408,"o":81,"t":"2026-03-02T05:00:00Z","v":5062318,"vw":78.857225},{"c":77.07,"h":77.8,"l":74.8101,"n":47767,"o":77.595,"t":"2026-03-03T05:00:00Z","v":3758223,"vw":76.736419},{"c":79.52,"h":79.69,"l":76,"n":36803,"o":76.88,"t":"2026-03-04T05:00:00Z","v":2308583,"vw":78.341465},{"c":79.37,"h":81.835,"l":77.675,"n":45491,"o":79.54,"t":"2026-03-05T05:00:00Z","v":3092274,"vw":79.399159},{"c":78.59,"h":78.91,"l":74.8,"n":48237,"o":76.66,"t":"2026-03-06T05:00:00Z","v":3196306,"vw":77.457224},{"c":81.81,"h":81.88,"l":76.27,"n":40806,"o":77.91,"t":"2026-03-09T04:00:00Z","v":2679002,"vw":79.987213},{"c":80.02,"h":82.22,"l":79.75,"n":44070,"o":81.5,"t":"2026-03-10T04:00:00Z","v":3305285,"vw":80.591195},{"c":80.5,"h":80.75,"l":77.01,"n":35630,"o":80.02,"t":"2026-03-11T04:00:00Z","v":2223424,"vw":79.637926},{"c":80.35,"h":82.07,"l":79.01,"n":37022,"o":80.19,"t":"2026-03-12T04:00:00Z","v":2447697,"vw":80.995746},{"c":82,"h":83.34,"l":80.68,"n":38542,"o":81.13,"t":"2026-03-13T04:00:00Z","v":2319324,"vw":81.966077},{"c":87.25,"h":87.76,"l":82.25,"n":56419,"o":82.38,"t":"2026-03-16T04:00:00Z","v":3933944,"vw":86.58261},{"c":90.52,"h":91.31,"l":87.395,"n":53896,"o":87.5,"t":"2026-03-17T04:00:00Z","v":3811825,"vw":90.2384},{"c":88.93,"h":91.8342,"l":88.84,"n":45201,"o":89.9,"t":"2026-03-18T04:00:00Z","v":3019934,"vw":89.91919},{"c":87.64,"h":89.71,"l":84.17,"n":51289,"o":87.53,"t":"2026-03-19T04:00:00Z","v":3282412,"vw":86.863039},{"c":84.27,"h":87.87,"l":83.19,"n":43719,"o":87.18,"t":"2026-03-20T04:00:00Z","v":3253993,"vw":84.805173},{"c":87.07,"h":90.68,"l":86.01,"n":41681,"o":86.3,"t":"2026-03-23T04:00:00Z","v":2698194,"vw":88.218018},{"c":84.43,"h":86.67,"l":84.17,"n":36034,"o":86.01,"t":"2026-03-24T04:00:00Z","v":2699401,"vw":85.172898},{"c":80.29,"h":87,"l":79.1,"n":45422,"o":86.41,"t":"2026-03-25T04:00:00Z","v":4988956,"vw":80.481694},{"c":78.9,"h":82.87,"l":78.73,"n":46655,"o":80.93,"t":"2026-03-26T04:00:00Z","v":2873007,"vw":80.588013},{"c":75.42,"h":78.015,"l":72.63,"n":58978,"o":77.72,"t":"2026-03-27T04:00:00Z","v":3857435,"vw":74.69742},{"c":76.94,"h":79.0386,"l":75,"n":42558,"o":75.28,"t":"2026-03-30T04:00:00Z","v":2717793,"vw":77.178584},{"c":80.9,"h":81.74,"l":77.99,"n":39564,"o":79.27,"t":"2026-03-31T04:00:00Z","v":2762899,"vw":80.403317},{"c":80.14,"h":83.44,"l":79,"n":39697,"o":82.26,"t":"2026-04-01T04:00:00Z","v":2382794,"vw":80.631442},{"c":79.63,"h":81.37,"l":77.2,"n":30989,"o":77.71,"t":"2026-04-02T04:00:00Z","v":2808414,"vw":79.429883},{"c":82.13,"h":82.59,"l":78.25,"n":32906,"o":78.52,"t":"2026-04-06T04:00:00Z","v":1892727,"vw":81.898621},{"c":83.42,"h":83.84,"l":80.5801,"n":30159,"o":82.65,"t":"2026-04-07T04:00:00Z","v":1772400,"vw":82.91604},{"c":86.21,"h":90.48,"l":86.2,"n":43301,"o":88.04,"t":"2026-04-08T04:00:00Z","v":2781820,"vw":87.507216},{"c":86.15,"h":87.3199,"l":84.55,"n":31960,"o":85.8,"t":"2026-04-09T04:00:00Z","v":1788050,"vw":86.062884},{"c":84.94,"h":87.8199,"l":84.5183,"n":27361,"o":87.14,"t":"2026-04-10T04:00:00Z","v":2068151,"vw":85.330362},{"c":84.21,"h":85.67,"l":83.28,"n":28956,"o":85.4,"t":"2026-04-13T04:00:00Z","v":1804027,"vw":84.258328},{"c":88.18,"h":88.56,"l":84.5,"n":39983,"o":84.5,"t":"2026-04-14T04:00:00Z","v":2670900,"vw":87.259048},{"c":88.44,"h":90.25,"l":87.5017,"n":33341,"o":88.59,"t":"2026-04-15T04:00:00Z","v":2011720,"vw":88.479273},{"c":91.24,"h":91.56,"l":88.2215,"n":44603,"o":88.97,"t":"2026-04-16T04:00:00Z","v":3178832,"vw":90.727967},{"c":94.78,"h":96.7,"l":92.5,"n":48977,"o":92.92,"t":"2026-04-17T04:00:00Z","v":3520876,"vw":94.524182},{"c":97.39,"h":97.85,"l":94.51,"n":38346,"o":95.89,"t":"2026-04-20T04:00:00Z","v":3090552,"vw":95.97709},{"c":96.27,"h":98.79,"l":93.92,"n":40101,"o":96.25,"t":"2026-04-21T04:00:00Z","v":2485305,"vw":96.069678},{"c":96.75,"h":98.55,"l":95.0901,"n":36155,"o":97.14,"t":"2026-04-22T04:00:00Z","v":2967143,"vw":96.327929},{"c":93.11,"h":96.57,"l":92.84,"n":38214,"o":95.3,"t":"2026-04-23T04:00:00Z","v":3280430,"vw":94.735137},{"c":95.68,"h":96.8,"l":93.59,"n":36031,"o":94.41,"t":"2026-04-24T04:00:00Z","v":2453602,"vw":95.394477},{"c":94.23,"h":95.68,"l":92.42,"n":30408,"o":94.75,"t":"2026-04-27T04:00:00Z","v":1626164,"vw":94.230599},{"c":91.04,"h":94.34,"l":89.585,"n":43248,"o":92.5,"t":"2026-04-28T04:00:00Z","v":3064482,"vw":91.381386},{"c":91.11,"h":93.49,"l":90.42,"n":31890,"o":90.47,"t":"2026-04-29T04:00:00Z","v":1891748,"vw":91.383751},{"c":93.41,"h":94.5,"l":91.2188,"n":34293,"o":92.52,"t":"2026-04-30T04:00:00Z","v":2425340,"vw":93.363887},{"c":90.98,"h":96.19,"l":90.5,"n":40553,"o":93.96,"t":"2026-05-01T04:00:00Z","v":2653410,"vw":92.742571},{"c":89.19,"h":93.02,"l":89.075,"n":35384,"o":91.6,"t":"2026-05-04T04:00:00Z","v":1846044,"vw":90.164189},{"c":90.34,"h":90.64,"l":89.1383,"n":25931,"o":89.6,"t":"2026-05-05T04:00:00Z","v":1369980,"vw":90.042635},{"c":89.51,"h":92.525,"l":88,"n":37538,"o":92.05,"t":"2026-05-06T04:00:00Z","v":2085743,"vw":89.952883},{"c":84.47,"h":86.53,"l":81.9,"n":64481,"o":86.53,"t":"2026-05-07T04:00:00Z","v":4948817,"vw":83.705041},{"c":79.4,"h":85.31,"l":79.055,"n":60783,"o":85.31,"t":"2026-05-08T04:00:00Z","v":4022422,"vw":80.166951},{"c":79.99,"h":80.87,"l":78.4939,"n":44775,"o":78.89,"t":"2026-05-11T04:00:00Z","v":3713944,"vw":79.917062},{"c":77.18,"h":79.64,"l":76.51,"n":43098,"o":79.45,"t":"2026-05-12T04:00:00Z","v":3558340,"vw":77.540126},{"c":72.3,"h":77.61,"l":72.05,"n":52552,"o":76.87,"t":"2026-05-13T04:00:00Z","v":3154427,"vw":73.69569},{"c":76.09,"h":77.26,"l":72.5,"n":40137,"o":72.51,"t":"2026-05-14T04:00:00Z","v":2356058,"vw":75.658229},{"c":76.87,"h":77.88,"l":75.07,"n":33906,"o":75.44,"t":"2026-05-15T04:00:00Z","v":1940328,"vw":76.783039},{"c":79.89,"h":80.97,"l":76.8801,"n":63229,"o":77.22,"t":"2026-05-18T04:00:00Z","v":4119952,"vw":79.631948},{"c":78.12,"h":79.71,"l":76.875,"n":81783,"o":79.46,"t":"2026-05-19T04:00:00Z","v":7581462,"vw":78.218071},{"c":80.53,"h":88.88,"l":79.5,"n":135895,"o":86.88,"t":"2026-05-20T04:00:00Z","v":11329070,"vw":81.745877},{"c":81.27,"h":81.99,"l":76.06,"n":45174,"o":79.6,"t":"2026-05-21T04:00:00Z","v":3414856,"vw":80.231341},{"c":80.42,"h":84.2499,"l":80.16,"n":38502,"o":82.5,"t":"2026-05-22T04:00:00Z","v":2147386,"vw":81.398776},{"c":80.32,"h":81.06,"l":78.777,"n":40288,"o":80.36,"t":"2026-05-26T04:00:00Z","v":2368007,"vw":79.920755},{"c":82.2,"h":85.5585,"l":81.27,"n":48710,"o":81.27,"t":"2026-05-27T04:00:00Z","v":2802525,"vw":83.062933},{"c":78.2,"h":82.02,"l":77.13,"n":48335,"o":81.25,"t":"2026-05-28T04:00:00Z","v":3300545,"vw":78.79636},{"c":77.66,"h":80.48,"l":77.18,"n":40296,"o":79.95,"t":"2026-05-29T04:00:00Z","v":2935566,"vw":78.525442},{"c":74.67,"h":77.89,"l":73.58,"n":44938,"o":77,"t":"2026-06-01T04:00:00Z","v":2923202,"vw":74.970408},{"c":72.44,"h":73.925,"l":71.86,"n":38978,"o":73.79,"t":"2026-06-02T04:00:00Z","v":2102742,"vw":72.548912},{"c":71.33,"h":71.65,"l":69.33,"n":43979,"o":71,"t":"2026-06-03T04:00:00Z","v":2891646,"vw":70.759057},{"c":71.75,"h":74.24,"l":70.88,"n":53284,"o":71.33,"t":"2026-06-04T04:00:00Z","v":3104050,"vw":71.98651},{"c":72.6,"h":73.36,"l":71.1988,"n":31274,"o":71.5,"t":"2026-06-05T04:00:00Z","v":1918580,"vw":72.471466},{"c":73.62,"h":75.315,"l":72.33,"n":31165,"o":73,"t":"2026-06-08T04:00:00Z","v":2008218,"vw":73.932452},{"c":76.28,"h":77.2,"l":73.36,"n":40238,"o":74,"t":"2026-06-09T04:00:00Z","v":3478955,"vw":75.84166},{"c":81.56,"h":82.57,"l":77.1476,"n":55483,"o":77.97,"t":"2026-06-10T04:00:00Z","v":3886993,"vw":81.24837},{"c":88.25,"h":88.495,"l":79.8,"n":50915,"o":81.85,"t":"2026-06-11T04:00:00Z","v":3629396,"vw":86.067916},{"c":90.99,"h":92.315,"l":88.96,"n":45040,"o":89,"t":"2026-06-12T04:00:00Z","v":3206987,"vw":90.833906},{"c":89.52,"h":91.6299,"l":88.05,"n":71181,"o":90.17,"t":"2026-06-15T04:00:00Z","v":4753434,"vw":89.927085},{"c":87.3,"h":89.89,"l":86.99,"n":42823,"o":88.3,"t":"2026-06-16T04:00:00Z","v":2918894,"vw":88.161943},{"c":88.05,"h":90.5,"l":86.01,"n":40401,"o":87.225,"t":"2026-06-17T04:00:00Z","v":2658011,"vw":88.906199},{"c":89.18,"h":90.62,"l":88,"n":34977,"o":89.37,"t":"2026-06-18T04:00:00Z","v":3160879,"vw":89.297879},{"c":80.88,"h":88.7,"l":80.85,"n":42133,"o":88.7,"t":"2026-06-22T04:00:00Z","v":2689212,"vw":82.647099},{"c":77.57,"h":81.295,"l":77.5,"n":54810,"o":80.58,"t":"2026-06-23T04:00:00Z","v":4385009,"vw":78.805208},{"c":82.24,"h":82.3,"l":76.78,"n":44087,"o":77.56,"t":"2026-06-24T04:00:00Z","v":2449819,"vw":80.205697},{"c":83.3,"h":85.01,"l":82.9,"n":34126,"o":83.02,"t":"2026-06-25T04:00:00Z","v":3055038,"vw":83.723769},{"c":83.4,"h":85.73,"l":80.8017,"n":31317,"o":81.21,"t":"2026-06-26T04:00:00Z","v":2164405,"vw":83.724671},{"c":81.87,"h":84.74,"l":80.8,"n":40431,"o":84.5,"t":"2026-06-29T04:00:00Z","v":3600622,"vw":82.025322},{"c":78.48,"h":82.86,"l":78.1725,"n":35848,"o":82.5,"t":"2026-06-30T04:00:00Z","v":2091191,"vw":79.181342},{"c":79.78,"h":79.93,"l":76.3301,"n":34091,"o":78.54,"t":"2026-07-01T04:00:00Z","v":2524067,"vw":79.100469},{"c":76.88,"h":79.755,"l":75.74,"n":39079,"o":79.66,"t":"2026-07-02T04:00:00Z","v":2311323,"vw":76.897708},{"c":71.91,"h":76.65,"l":71.61,"n":47939,"o":75.73,"t":"2026-07-06T04:00:00Z","v":3661920,"vw":72.498831},{"c":69.74,"h":72.55,"l":68.77,"n":40734,"o":71.48,"t":"2026-07-07T04:00:00Z","v":2884874,"vw":69.935973},{"c":67.59,"h":69.25,"l":66.22,"n":56702,"o":69.24,"t":"2026-07-08T04:00:00Z","v":4081238,"vw":67.354202},{"c":68.2,"h":69.4099,"l":66.61,"n":35895,"o":67.48,"t":"2026-07-09T04:00:00Z","v":2353314,"vw":68.351391},{"c":72.18,"h":72.3598,"l":68.06,"n":41361,"o":68.2,"t":"2026-07-10T04:00:00Z","v":2699857,"vw":71.303149},{"c":72.54,"h":73.2,"l":70.97,"n":42048,"o":72.55,"t":"2026-07-13T04:00:00Z","v":3420048,"vw":72.254879},{"c":69.97,"h":73.25,"l":69.63,"n":36524,"o":72.78,"t":"2026-07-14T04:00:00Z","v":3121254,"vw":70.44533},{"c":69.65,"h":74.41,"l":69.55,"n":54824,"o":71.6,"t":"2026-07-15T04:00:00Z","v":3417537,"vw":71.851331},{"c":68.1,"h":69.866,"l":65.96,"n":49443,"o":68.51,"t":"2026-07-16T04:00:00Z","v":3300615,"vw":67.580274},{"c":68.85,"h":71.35,"l":68.1925,"n":36581,"o":68.65,"t":"2026-07-17T04:00:00Z","v":2432152,"vw":69.432869},{"c":63.51,"h":68.8099,"l":63.3,"n":62414,"o":68.29,"t":"2026-07-20T04:00:00Z","v":4404990,"vw":64.632593},{"c":63.69,"h":64.73,"l":61.86,"n":47954,"o":62.3,"t":"2026-07-21T04:00:00Z","v":3950179,"vw":63.444136},{"c":62.35,"h":65.1,"l":61.46,"n":60460,"o":63.43,"t":"2026-07-22T04:00:00Z","v":5447944,"vw":63.391915},{"c":63.21,"h":63.28,"l":60.8932,"n":42665,"o":61,"t":"2026-07-23T04:00:00Z","v":3937321,"vw":62.490511},{"c":62.01,"h":64.91,"l":61.3,"n":38792,"o":63.04,"t":"2026-07-24T04:00:00Z","v":2569676,"vw":62.50348},{"c":64.54,"h":64.94,"l":61.7358,"n":51647,"o":63.22,"t":"2026-07-27T04:00:00Z","v":4461828,"vw":63.72053},{"c":65,"h":65.4999,"l":62.5,"n":42762,"o":63.57,"t":"2026-07-28T04:00:00Z","v":3898836,"vw":64.516663},{"c":65.36,"h":67.23,"l":64.5,"n":41292,"o":65.08,"t":"2026-07-29T04:00:00Z","v":3038188,"vw":65.764559},{"c":66.44,"h":68.88,"l":65.2,"n":40974,"o":67.89,"t":"2026-07-30T04:00:00Z","v":3088765,"vw":66.299418},{"c":65.23,"h":66.62,"l":65.11,"n":32980,"o":65.62,"t":"2026-07-31T04:00:00Z","v":2155581,"vw":65.571303},{"c":64.47,"h":67.32,"l":64.14,"n":45117,"o":65.68,"t":"2026-08-03T04:00:00Z","v":3387815,"vw":65.241883},{"c":63.44,"h":66.06,"l":63.13,"n":46751,"o":64.15,"t":"2026-08-04T04:00:00Z","v":3415517,"vw":64.377295},{"c":66.17,"h":67.27,"l":63.35,"n":41275,"o":63.91,"t":"2026-08-05T04:00:00Z","v":2701002,"vw":66.091579},{"c":62.23,"h":64.99,"l":62.18,"n":48994,"o":64.99,"t":"2026-08-06T04:00:00Z","v":3762668,"vw":62.95936},{"c":62.42,"h":64.37,"l":61.495,"n":42027,"o":62,"t":"2026-08-07T04:00:00Z","v":2499280,"vw":62.834974},{"c":61.58,"h":62.7,"l":60.21,"n":62955,"o":62,"t":"2026-08-10T04:00:00Z","v":4063612,"vw":61.436265},{"c":60.81,"h":62.62,"l":60.15,"n":88937,"o":61.48,"t":"2026-08-11T04:00:00Z","v":6765213,"vw":61.069239},{"c":69.47,"h":71.7,"l":67.03,"n":127722,"o":69.46,"t":"2026-08-12T04:00:00Z","v":11643843,"vw":69.297597},{"c":72.18,"h":73.38,"l":70.08,"n":65231,"o":70.69,"t":"2026-08-13T04:00:00Z","v":4758208,"vw":71.703204},{"c":74.42,"h":75.6473,"l":72.865,"n":75771,"o":73.25,"t":"2026-08-14T04:00:00Z","v":3593836,"vw":74.674313},{"c":71.02,"h":73.36,"l":69.71,"n":40758,"o":73.3,"t":"2026-08-17T04:00:00Z","v":2822845,"vw":71.169624},{"c":68.24,"h":70.685,"l":68.01,"n":30213,"o":70.45,"t":"2026-08-18T04:00:00Z","v":2116879,"vw":68.965012},{"c":71.57,"h":73.58,"l":69.59,"n":37464,"o":69.6,"t":"2026-08-19T04:00:00Z","v":2368370,"vw":72.111106},{"c":72.03,"h":72.95,"l":70.5183,"n":31985,"o":71.07,"t":"2026-08-20T04:00:00Z","v":2059014,"vw":72.00325},{"c":73.63,"h":74.135,"l":71.845,"n":33163,"o":72.33,"t":"2026-08-21T04:00:00Z","v":2048024,"vw":73.401061},{"c":71.93,"h":74.47,"l":71.74,"n":40521,"o":74,"t":"2026-08-24T04:00:00Z","v":3367663,"vw":72.70709},{"c":69.29,"h":72.22,"l":69.14,"n":29967,"o":71.96,"t":"2026-08-25T04:00:00Z","v":1780494,"vw":70.076249},{"c":67.77,"h":69.6042,"l":67.21,"n":32911,"o":69,"t":"2026-08-26T04:00:00Z","v":1798986,"vw":67.96575},{"c":66.95,"h":67.745,"l":66.16,"n":27450,"o":67.72,"t":"2026-08-27T04:00:00Z","v":1757040,"vw":66.987273},{"c":66.94,"h":68.495,"l":66.3,"n":27978,"o":67,"t":"2026-08-28T04:00:00Z","v":1496734,"vw":66.948649},{"c":65.75,"h":68.29,"l":65.431,"n":32116,"o":66.6,"t":"2026-08-31T04:00:00Z","v":1735859,"vw":66.056851},{"c":61.08,"h":65.25,"l":61,"n":47646,"o":65,"t":"2026-09-01T04:00:00Z","v":3311003,"vw":61.932349},{"c":61.79,"h":62.4473,"l":60.75,"n":37679,"o":61,"t":"2026-09-02T04:00:00Z","v":2233821,"vw":61.677198},{"c":61.67,"h":63.19,"l":60.8184,"n":31056,"o":62.95,"t":"2026-09-03T04:00:00Z","v":1804452,"vw":61.838807},{"c":60.76,"h":61.5725,"l":60.4,"n":31587,"o":61.24,"t":"2026-09-04T04:00:00Z","v":1970213,"vw":60.88959},{"c":60.14,"h":61.22,"l":59.3401,"n":39026,"o":61.19,"t":"2026-09-08T04:00:00Z","v":2886442,"vw":60.182786},{"c":56.51,"h":59.85,"l":56.43,"n":59145,"o":59.65,"t":"2026-09-09T04:00:00Z","v":4156980,"vw":57.196504},{"c":54,"h":55.99,"l":53.91,"n":58002,"o":55.99,"t":"2026-09-10T04:00:00Z","v":4251008,"vw":54.685867},{"c":55.88,"h":56.14,"l":54.7,"n":42983,"o":54.81,"t":"2026-09-11T04:00:00Z","v":2863047,"vw":55.727515},{"c":54.89,"h":56.25,"l":54.29,"n":54435,"o":55.25,"t":"2026-09-14T04:00:00Z","v":4066899,"vw":55.105883},{"c":49.99,"h":54.3388,"l":49.72,"n":87864,"o":54.2,"t":"2026-09-15T04:00:00Z","v":7400247,"vw":50.63882},{"c":49.76,"h":51.65,"l":49.675,"n":65093,"o":50.89,"t":"2026-09-16T04:00:00Z","v":6040834,"vw":50.509113},{"c":51.21,"h":51.87,"l":50.15,"n":49206,"o":51.31,"t":"2026-09-17T04:00:00Z","v":3599342,"vw":51.325639},{"c":51.64,"h":52.71,"l":50.92,"n":59092,"o":52.055,"t":"2026-09-18T04:00:00Z","v":6009784,"vw":51.625928},{"c":52,"h":52.3919,"l":50.8,"n":45311,"o":51.88,"t":"2026-09-21T04:00:00Z","v":3947500,"vw":51.806614},{"c":52.66,"h":55.41,"l":52.66,"n":55212,"o":52.81,"t":"2026-09-22T04:00:00Z","v":4887887,"vw":53.592543},{"c":53.1,"h":53.52,"l":51.7601,"n":45833,"o":52.04,"t":"2026-09-23T04:00:00Z","v":3227990,"vw":52.9112},{"c":53.51,"h":53.6,"l":52.485,"n":30672,"o":52.7,"t":"2026-09-24T04:00:00Z","v":1967210,"vw":53.178276},{"c":51.58,"h":54.65,"l":51.46,"n":46942,"o":53.98,"t":"2026-09-25T04:00:00Z","v":3502815,"vw":52.390924},{"c":51.58,"h":52.81,"l":51.01,"n":42416,"o":51.01,"t":"2026-09-28T04:00:00Z","v":2906058,"vw":51.909664},{"c":53.14,"h":53.29,"l":51.65,"n":39450,"o":52.26,"t":"2026-09-29T04:00:00Z","v":3759557,"vw":52.766519},{"c":54.1,"h":54.99,"l":52.9212,"n":45425,"o":53.67,"t":"2026-09-30T04:00:00Z","v":3719328,"vw":54.047111},{"c":54.4,"h":55.2,"l":53.65,"n":49183,"o":54.32,"t":"2026-10-01T04:00:00Z","v":3847377,"vw":54.441486},{"c":54.41,"h":55.46,"l":53.74,"n":42388,"o":55.06,"t":"2026-10-02T04:00:00Z","v":2826691,"vw":54.464511},{"c":54.1,"h":54.86,"l":52.1,"n":44333,"o":54.45,"t":"2026-10-05T04:00:00Z","v":3416524,"vw":53.643387},{"c":52.64,"h":54.68,"l":52.125,"n":47768,"o":54.25,"t":"2026-10-06T04:00:00Z","v":4103635,"vw":53.009586},{"c":52.07,"h":52.55,"l":51.5,"n":31287,"o":51.8,"t":"2026-10-07T04:00:00Z","v":1862767,"vw":52.11485},{"c":54.31,"h":54.74,"l":52.15,"n":39770,"o":53.33,"t":"2026-10-08T04:00:00Z","v":4319933,"vw":54.081239},{"c":53.64,"h":54.17,"l":53.26,"n":26681,"o":53.9,"t":"2026-10-09T04:00:00Z","v":1664744,"vw":53.624916},{"c":52.56,"h":53,"l":50.67,"n":40944,"o":52.7,"t":"2026-10-12T04:00:00Z","v":2868734,"vw":51.64035},{"c":52.98,"h":53.24,"l":51.89,"n":27696,"o":52.54,"t":"2026-10-13T04:00:00Z","v":2134926,"vw":52.676381},{"c":51.59,"h":52.9,"l":51.01,"n":32597,"o":52.38,"t":"2026-10-14T04:00:00Z","v":2373294,"vw":51.533471},{"c":55.4,"h":55.53,"l":52.05,"n":48880,"o":52.36,"t":"2026-10-15T04:00:00Z","v":3997861,"vw":54.737107},{"c":57.25,"h":58.54,"l":55.6,"n":53072,"o":55.6,"t":"2026-10-16T04:00:00Z","v":4245854,"vw":57.351514},{"c":57.9,"h":58.25,"l":55.83,"n":33638,"o":56.8,"t":"2026-10-19T04:00:00Z","v":2310622,"vw":57.595509},{"c":57.45,"h":58.6,"l":56.92,"n":37653,"o":58.31,"t":"2026-10-20T04:00:00Z","v":2763126,"vw":57.758148},{"c":55.08,"h":57.475,"l":54.845,"n":19512,"o":57,"t":"2026-10-21T04:00:00Z","v":1217562,"vw":55.579924}],"volatilityBars":[{"c":52.88,"h":52.98,"l":52.88,"n":6,"o":52.98,"t":"2026-10-14T08:00:00Z","v":386,"vw":52.923333},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-14T08:15:00Z","v":100,"vw":53.25},{"c":53.2,"h":53.2,"l":53.2,"n":8,"o":53.2,"t":"2026-10-14T11:45:00Z","v":201,"vw":53.2},{"c":53.12,"h":53.12,"l":53,"n":13,"o":53.07,"t":"2026-10-14T12:00:00Z","v":1340,"vw":53.071581},{"c":52.2,"h":52.65,"l":52.2,"n":16,"o":52.2,"t":"2026-10-14T12:30:00Z","v":1085,"vw":52.394318},{"c":52.3,"h":52.45,"l":52.3,"n":33,"o":52.45,"t":"2026-10-14T12:45:00Z","v":1682,"vw":52.333933},{"c":52.52,"h":52.52,"l":52.2,"n":9,"o":52.2,"t":"2026-10-14T13:00:00Z","v":488,"vw":52.360909},{"c":51,"h":52.2,"l":51,"n":60,"o":52.2,"t":"2026-10-14T13:15:00Z","v":5853,"vw":52.121272},{"c":52.0208,"h":52.9,"l":51.98,"n":1023,"o":52.38,"t":"2026-10-14T13:30:00Z","v":126775,"vw":52.352065},{"c":51.815,"h":52.115,"l":51.795,"n":860,"o":52,"t":"2026-10-14T13:45:00Z","v":52440,"vw":51.983443},{"c":51.39,"h":51.87,"l":51.335,"n":996,"o":51.81,"t":"2026-10-14T14:00:00Z","v":73533,"vw":51.646859},{"c":51.5707,"h":51.815,"l":51.3,"n":1280,"o":51.385,"t":"2026-10-14T14:15:00Z","v":147815,"vw":51.63689},{"c":51.39,"h":51.66,"l":51.295,"n":853,"o":51.59,"t":"2026-10-14T14:30:00Z","v":40747,"vw":51.495207},{"c":51.42,"h":51.515,"l":51.2901,"n":813,"o":51.4,"t":"2026-10-14T14:45:00Z","v":29274,"vw":51.406103},{"c":51.165,"h":51.41,"l":51.08,"n":845,"o":51.41,"t":"2026-10-14T15:00:00Z","v":44915,"vw":51.18351},{"c":51.13,"h":51.23,"l":51.01,"n":776,"o":51.165,"t":"2026-10-14T15:15:00Z","v":32569,"vw":51.112213},{"c":51.11,"h":51.18,"l":51.03,"n":732,"o":51.13,"t":"2026-10-14T15:30:00Z","v":40419,"vw":51.116797},{"c":51.22,"h":51.25,"l":51.105,"n":759,"o":51.11,"t":"2026-10-14T15:45:00Z","v":26019,"vw":51.196164},{"c":51.235,"h":51.31,"l":51.1009,"n":2273,"o":51.19,"t":"2026-10-14T16:00:00Z","v":74086,"vw":51.202687},{"c":51.17,"h":51.265,"l":51.17,"n":755,"o":51.205,"t":"2026-10-14T16:15:00Z","v":23830,"vw":51.218824},{"c":51.1901,"h":51.255,"l":51.115,"n":773,"o":51.13,"t":"2026-10-14T16:30:00Z","v":29097,"vw":51.185},{"c":51.18,"h":51.295,"l":51.12,"n":884,"o":51.22,"t":"2026-10-14T16:45:00Z","v":38271,"vw":51.182153},{"c":51.405,"h":51.41,"l":51.15,"n":908,"o":51.175,"t":"2026-10-14T17:00:00Z","v":59680,"vw":51.284227},{"c":51.39,"h":51.54,"l":51.345,"n":823,"o":51.42,"t":"2026-10-14T17:15:00Z","v":42870,"vw":51.469947},{"c":51.38,"h":51.54,"l":51.34,"n":885,"o":51.395,"t":"2026-10-14T17:30:00Z","v":45714,"vw":51.423279},{"c":51.15,"h":51.425,"l":51.11,"n":1355,"o":51.42,"t":"2026-10-14T17:45:00Z","v":87676,"vw":51.28608},{"c":51.425,"h":51.425,"l":51.2,"n":840,"o":51.2,"t":"2026-10-14T18:00:00Z","v":39567,"vw":51.345806},{"c":51.665,"h":51.67,"l":51.4,"n":1210,"o":51.42,"t":"2026-10-14T18:15:00Z","v":60457,"vw":51.497375},{"c":51.575,"h":51.66,"l":51.46,"n":991,"o":51.645,"t":"2026-10-14T18:30:00Z","v":43984,"vw":51.578137},{"c":51.42,"h":51.635,"l":51.42,"n":870,"o":51.5801,"t":"2026-10-14T18:45:00Z","v":41357,"vw":51.56034},{"c":51.185,"h":51.43,"l":51.14,"n":1186,"o":51.4,"t":"2026-10-14T19:00:00Z","v":93790,"vw":51.297848},{"c":51.4433,"h":51.45,"l":51.19,"n":1410,"o":51.19,"t":"2026-10-14T19:15:00Z","v":63428,"vw":51.33527},{"c":51.41,"h":51.67,"l":51.3688,"n":1720,"o":51.42,"t":"2026-10-14T19:30:00Z","v":294044,"vw":51.496483},{"c":51.59,"h":51.65,"l":51.35,"n":6064,"o":51.44,"t":"2026-10-14T19:45:00Z","v":366757,"vw":51.536073},{"c":51.71,"h":51.71,"l":51.11,"n":54,"o":51.59,"t":"2026-10-14T20:00:00Z","v":332183,"vw":51.589773},{"c":51.3,"h":51.3,"l":51.3,"n":4,"o":51.3,"t":"2026-10-14T20:30:00Z","v":200,"vw":51.3},{"c":51.356,"h":51.5,"l":51.356,"n":7,"o":51.5,"t":"2026-10-14T21:00:00Z","v":693,"vw":51.46697},{"c":51.5366,"h":51.5366,"l":51.3135,"n":2,"o":51.3135,"t":"2026-10-14T21:30:00Z","v":899,"vw":51.437582},{"c":51.35,"h":51.58,"l":51.35,"n":3,"o":51.58,"t":"2026-10-14T21:45:00Z","v":650,"vw":51.388397},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-10-14T22:00:00Z","v":124,"vw":51.4},{"c":51.1828,"h":51.1828,"l":51.1828,"n":2,"o":51.1828,"t":"2026-10-14T22:15:00Z","v":201,"vw":51.1828},{"c":51.11,"h":51.4,"l":51.11,"n":9,"o":51.4,"t":"2026-10-14T22:45:00Z","v":804,"vw":51.217896},{"c":51.35,"h":51.35,"l":51.35,"n":3,"o":51.35,"t":"2026-10-14T23:00:00Z","v":198,"vw":51.35},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-10-14T23:45:00Z","v":100,"vw":51.4},{"c":51.54,"h":51.55,"l":51.54,"n":4,"o":51.54,"t":"2026-10-15T08:00:00Z","v":471,"vw":51.545745},{"c":51.51,"h":51.51,"l":51.51,"n":2,"o":51.51,"t":"2026-10-15T08:15:00Z","v":400,"vw":51.51},{"c":51.51,"h":51.51,"l":51.34,"n":15,"o":51.34,"t":"2026-10-15T08:45:00Z","v":3268,"vw":51.495209},{"c":51.5,"h":51.51,"l":51.5,"n":7,"o":51.5,"t":"2026-10-15T10:00:00Z","v":1200,"vw":51.501899},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-15T10:15:00Z","v":300,"vw":51},{"c":51.2058,"h":51.4,"l":51.2058,"n":9,"o":51.4,"t":"2026-10-15T11:00:00Z","v":1370,"vw":51.360784},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-15T11:30:00Z","v":100,"vw":51},{"c":51.3,"h":51.34,"l":51.1008,"n":15,"o":51.1008,"t":"2026-10-15T11:45:00Z","v":779,"vw":51.277093},{"c":51.33,"h":51.33,"l":51.33,"n":3,"o":51.33,"t":"2026-10-15T12:30:00Z","v":125,"vw":51.33},{"c":50.8695,"h":51.3,"l":50.8695,"n":4,"o":51.3,"t":"2026-10-15T12:45:00Z","v":404,"vw":50.977125},{"c":50.65,"h":51.65,"l":50.65,"n":12,"o":51.6282,"t":"2026-10-15T13:00:00Z","v":1251,"vw":51.528769},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-15T13:15:00Z","v":132,"vw":51},{"c":52.6479,"h":53.42,"l":52.05,"n":1579,"o":52.36,"t":"2026-10-15T13:30:00Z","v":117722,"vw":52.840029},{"c":52.553,"h":52.95,"l":52.335,"n":1361,"o":52.685,"t":"2026-10-15T13:45:00Z","v":92671,"vw":52.614606},{"c":53.6801,"h":53.75,"l":52.46,"n":2396,"o":52.545,"t":"2026-10-15T14:00:00Z","v":218401,"vw":53.155313},{"c":54.19,"h":54.27,"l":53.5701,"n":2183,"o":53.69,"t":"2026-10-15T14:15:00Z","v":165966,"vw":53.898241},{"c":54.8499,"h":54.8499,"l":54.17,"n":1868,"o":54.2,"t":"2026-10-15T14:30:00Z","v":139079,"vw":54.541498},{"c":54.8,"h":55.105,"l":54.625,"n":2868,"o":54.8,"t":"2026-10-15T14:45:00Z","v":165848,"vw":54.83659},{"c":55.2,"h":55.3399,"l":54.77,"n":2999,"o":54.77,"t":"2026-10-15T15:00:00Z","v":253876,"vw":55.092036},{"c":55.1799,"h":55.26,"l":55.03,"n":1597,"o":55.19,"t":"2026-10-15T15:15:00Z","v":138722,"vw":55.126288},{"c":55.01,"h":55.27,"l":54.95,"n":1230,"o":55.17,"t":"2026-10-15T15:30:00Z","v":88347,"vw":55.093434},{"c":54.89,"h":55.04,"l":54.63,"n":1300,"o":55.04,"t":"2026-10-15T15:45:00Z","v":84989,"vw":54.822653},{"c":54.58,"h":54.87,"l":54.5749,"n":1147,"o":54.85,"t":"2026-10-15T16:00:00Z","v":74010,"vw":54.707727},{"c":54.3,"h":54.55,"l":54.27,"n":1330,"o":54.54,"t":"2026-10-15T16:15:00Z","v":70646,"vw":54.423951},{"c":54.32,"h":54.529523,"l":54.2,"n":1135,"o":54.27,"t":"2026-10-15T16:30:00Z","v":74721,"vw":54.367791},{"c":54.51,"h":54.58,"l":54.21,"n":822,"o":54.33,"t":"2026-10-15T16:45:00Z","v":43854,"vw":54.452111},{"c":54.53,"h":54.59,"l":54.4,"n":954,"o":54.535,"t":"2026-10-15T17:00:00Z","v":66347,"vw":54.514677},{"c":54.555,"h":54.71,"l":54.525,"n":1100,"o":54.525,"t":"2026-10-15T17:15:00Z","v":76007,"vw":54.597108},{"c":54.81,"h":54.88,"l":54.53,"n":1282,"o":54.555,"t":"2026-10-15T17:30:00Z","v":80430,"vw":54.695148},{"c":55,"h":55.035,"l":54.78,"n":1433,"o":54.805,"t":"2026-10-15T17:45:00Z","v":89800,"vw":54.901944},{"c":54.6,"h":55.1599,"l":54.6,"n":1958,"o":54.99,"t":"2026-10-15T18:00:00Z","v":137048,"vw":54.914164},{"c":54.45,"h":54.63,"l":54.42,"n":1193,"o":54.55,"t":"2026-10-15T18:15:00Z","v":71320,"vw":54.501474},{"c":54.53,"h":54.69,"l":54.42,"n":1182,"o":54.45,"t":"2026-10-15T18:30:00Z","v":76841,"vw":54.540586},{"c":54.76,"h":54.94,"l":54.52,"n":1473,"o":54.54,"t":"2026-10-15T18:45:00Z","v":87481,"vw":54.75657},{"c":54.91,"h":54.97,"l":54.73,"n":1203,"o":54.7663,"t":"2026-10-15T19:00:00Z","v":85066,"vw":54.879716},{"c":54.7795,"h":54.98,"l":54.65,"n":1699,"o":54.92,"t":"2026-10-15T19:15:00Z","v":123456,"vw":54.832188},{"c":54.98,"h":55.09,"l":54.71,"n":2515,"o":54.74,"t":"2026-10-15T19:30:00Z","v":187964,"vw":54.926981},{"c":55.44,"h":55.53,"l":54.972,"n":8673,"o":54.98,"t":"2026-10-15T19:45:00Z","v":655392,"vw":55.34594},{"c":55.31,"h":55.55,"l":55.31,"n":75,"o":55.4,"t":"2026-10-15T20:00:00Z","v":513413,"vw":55.400199},{"c":55.25,"h":55.25,"l":55.0309,"n":4,"o":55.0309,"t":"2026-10-15T20:15:00Z","v":383,"vw":55.1248},{"c":55,"h":55.4,"l":55,"n":2,"o":55.4,"t":"2026-10-15T20:30:00Z","v":1173,"vw":55.058994},{"c":55.27,"h":55.27,"l":55.27,"n":3,"o":55.27,"t":"2026-10-15T21:00:00Z","v":351,"vw":55.27},{"c":55.24,"h":55.24,"l":55.24,"n":1,"o":55.24,"t":"2026-10-15T21:30:00Z","v":181,"vw":55.24},{"c":55.27,"h":55.27,"l":55.27,"n":3,"o":55.27,"t":"2026-10-15T21:45:00Z","v":428,"vw":55.27},{"c":55.253,"h":55.3,"l":55.253,"n":7,"o":55.3,"t":"2026-10-15T22:00:00Z","v":1498,"vw":55.270903},{"c":55.06,"h":55.25,"l":55.06,"n":3,"o":55.25,"t":"2026-10-15T22:15:00Z","v":500,"vw":55.17304},{"c":55.1159,"h":55.1159,"l":54.22,"n":6,"o":54.22,"t":"2026-10-16T08:00:00Z","v":844,"vw":54.864651},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-16T10:15:00Z","v":500,"vw":55},{"c":55.55,"h":55.6686,"l":55.44,"n":21,"o":55.49,"t":"2026-10-16T11:00:00Z","v":1341,"vw":55.528426},{"c":55.5,"h":55.5,"l":55.5,"n":3,"o":55.5,"t":"2026-10-16T12:00:00Z","v":325,"vw":55.5},{"c":55.53,"h":55.53,"l":55.53,"n":3,"o":55.53,"t":"2026-10-16T12:30:00Z","v":250,"vw":55.53},{"c":55.5,"h":55.5,"l":55.5,"n":4,"o":55.5,"t":"2026-10-16T12:45:00Z","v":505,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-16T13:00:00Z","v":340,"vw":55.5},{"c":55.6,"h":55.6,"l":55.4,"n":5,"o":55.4,"t":"2026-10-16T13:15:00Z","v":2099,"vw":55.418902},{"c":57.82,"h":58.2,"l":55.6,"n":3488,"o":55.6,"t":"2026-10-16T13:30:00Z","v":298020,"vw":57.125336},{"c":57.9599,"h":58.54,"l":57.68,"n":3769,"o":57.82,"t":"2026-10-16T13:45:00Z","v":251984,"vw":58.086652},{"c":57.43,"h":58.15,"l":57.24,"n":2526,"o":57.9,"t":"2026-10-16T14:00:00Z","v":233223,"vw":57.749844},{"c":57.67,"h":57.856,"l":57.0583,"n":2007,"o":57.45,"t":"2026-10-16T14:15:00Z","v":196036,"vw":57.39846},{"c":57.3,"h":57.67,"l":57.3,"n":1675,"o":57.67,"t":"2026-10-16T14:30:00Z","v":118750,"vw":57.493897},{"c":57.55,"h":57.59,"l":57.285,"n":1350,"o":57.285,"t":"2026-10-16T14:45:00Z","v":88834,"vw":57.459983},{"c":57.55,"h":57.61,"l":57.1201,"n":1484,"o":57.546,"t":"2026-10-16T15:00:00Z","v":126022,"vw":57.326209},{"c":57.745,"h":57.8599,"l":57.435,"n":1487,"o":57.555,"t":"2026-10-16T15:15:00Z","v":120235,"vw":57.61232},{"c":57.99,"h":58.08,"l":57.67,"n":1644,"o":57.78,"t":"2026-10-16T15:30:00Z","v":104803,"vw":57.905548},{"c":58.035,"h":58.06,"l":57.79,"n":1470,"o":57.96,"t":"2026-10-16T15:45:00Z","v":98377,"vw":57.937791},{"c":58.015,"h":58.24,"l":57.94,"n":1961,"o":58,"t":"2026-10-16T16:00:00Z","v":120212,"vw":58.076678},{"c":57.49,"h":58.12,"l":57.3801,"n":1678,"o":58.045,"t":"2026-10-16T16:15:00Z","v":113374,"vw":57.795195},{"c":57.4,"h":57.62,"l":57.21,"n":1493,"o":57.5,"t":"2026-10-16T16:30:00Z","v":95262,"vw":57.49595},{"c":57.34,"h":57.45,"l":57.14,"n":1619,"o":57.42,"t":"2026-10-16T16:45:00Z","v":115072,"vw":57.297731},{"c":57.05,"h":57.37,"l":56.7033,"n":1568,"o":57.36,"t":"2026-10-16T17:00:00Z","v":87739,"vw":56.997798},{"c":57.075,"h":57.215,"l":56.8514,"n":1233,"o":57.055,"t":"2026-10-16T17:15:00Z","v":77370,"vw":57.025228},{"c":57.0897,"h":57.32,"l":56.96,"n":1315,"o":57.1,"t":"2026-10-16T17:30:00Z","v":87918,"vw":57.114877},{"c":57.06,"h":57.2,"l":56.8701,"n":1467,"o":57.055,"t":"2026-10-16T17:45:00Z","v":94279,"vw":57.027746},{"c":56.87,"h":57.23,"l":56.87,"n":1263,"o":57.01,"t":"2026-10-16T18:00:00Z","v":61287,"vw":57.053282},{"c":56.995,"h":57.13,"l":56.81,"n":1463,"o":56.93,"t":"2026-10-16T18:15:00Z","v":76294,"vw":56.946158},{"c":57.01,"h":57.17,"l":56.941,"n":1430,"o":56.98,"t":"2026-10-16T18:30:00Z","v":70997,"vw":57.040933},{"c":56.97,"h":57.04,"l":56.7601,"n":1478,"o":57.0159,"t":"2026-10-16T18:45:00Z","v":79957,"vw":56.892351},{"c":56.83,"h":57.085,"l":56.621,"n":1912,"o":56.975,"t":"2026-10-16T19:00:00Z","v":173010,"vw":56.891327},{"c":56.67,"h":56.89,"l":56.64,"n":1638,"o":56.74,"t":"2026-10-16T19:15:00Z","v":95070,"vw":56.788785},{"c":57.06,"h":57.12,"l":56.67,"n":3040,"o":56.67,"t":"2026-10-16T19:30:00Z","v":191881,"vw":56.933006},{"c":57.24,"h":57.47,"l":57.0001,"n":7282,"o":57.06,"t":"2026-10-16T19:45:00Z","v":589066,"vw":57.240019},{"c":57.15,"h":57.5,"l":57.15,"n":55,"o":57.2,"t":"2026-10-16T20:00:00Z","v":467763,"vw":57.249549},{"c":57.25,"h":57.25,"l":57.25,"n":3,"o":57.25,"t":"2026-10-16T20:15:00Z","v":143,"vw":57.25},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-16T20:30:00Z","v":600,"vw":57.25},{"c":57,"h":57.46,"l":57,"n":2,"o":57.46,"t":"2026-10-16T21:00:00Z","v":300,"vw":57.23},{"c":57.027,"h":57.027,"l":57.027,"n":1,"o":57.027,"t":"2026-10-16T21:15:00Z","v":100,"vw":57.027},{"c":57.03,"h":57.03,"l":57.03,"n":5,"o":57.03,"t":"2026-10-16T23:15:00Z","v":253,"vw":57.03},{"c":57.08,"h":57.09,"l":57.08,"n":6,"o":57.08,"t":"2026-10-16T23:45:00Z","v":541,"vw":57.085555},{"c":57.5,"h":57.5,"l":57.49,"n":14,"o":57.49,"t":"2026-10-19T08:00:00Z","v":254,"vw":57.495413},{"c":57.31,"h":57.31,"l":57.31,"n":8,"o":57.31,"t":"2026-10-19T08:45:00Z","v":657,"vw":57.31},{"c":57.01,"h":57.31,"l":57.01,"n":3,"o":57.31,"t":"2026-10-19T09:00:00Z","v":730,"vw":57.071259},{"c":57.05,"h":57.05,"l":57.05,"n":11,"o":57.05,"t":"2026-10-19T09:30:00Z","v":500,"vw":57.05},{"c":57.34,"h":57.34,"l":57.34,"n":4,"o":57.34,"t":"2026-10-19T10:45:00Z","v":300,"vw":57.34},{"c":57.56,"h":57.56,"l":57.35,"n":5,"o":57.35,"t":"2026-10-19T11:15:00Z","v":490,"vw":57.4025},{"c":57.1,"h":57.25,"l":57.1,"n":9,"o":57.25,"t":"2026-10-19T11:30:00Z","v":550,"vw":57.151546},{"c":57.05,"h":57.11,"l":56.99,"n":25,"o":57.05,"t":"2026-10-19T12:00:00Z","v":1434,"vw":57.03625},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-19T12:15:00Z","v":240,"vw":57.11},{"c":56.9,"h":56.9,"l":56.73,"n":8,"o":56.73,"t":"2026-10-19T12:30:00Z","v":731,"vw":56.857802},{"c":56.7,"h":57.01,"l":56.7,"n":17,"o":57.01,"t":"2026-10-19T13:00:00Z","v":759,"vw":56.875217},{"c":56.58,"h":56.8,"l":56.58,"n":17,"o":56.75,"t":"2026-10-19T13:15:00Z","v":2551,"vw":56.64846},{"c":56.665,"h":56.81,"l":56.1,"n":694,"o":56.8,"t":"2026-10-19T13:30:00Z","v":57586,"vw":56.588352},{"c":56.185,"h":56.86,"l":55.9,"n":1080,"o":56.5,"t":"2026-10-19T13:45:00Z","v":84453,"vw":56.454214},{"c":56.35,"h":56.53,"l":55.83,"n":834,"o":56.11,"t":"2026-10-19T14:00:00Z","v":40162,"vw":56.132326},{"c":56.485,"h":56.79,"l":56.37,"n":679,"o":56.48,"t":"2026-10-19T14:15:00Z","v":40184,"vw":56.553066},{"c":56.4197,"h":56.69,"l":56.37,"n":704,"o":56.55,"t":"2026-10-19T14:30:00Z","v":50842,"vw":56.524612},{"c":56.42,"h":56.565,"l":56.32,"n":741,"o":56.43,"t":"2026-10-19T14:45:00Z","v":27642,"vw":56.433742},{"c":56.95,"h":57,"l":56.4847,"n":860,"o":56.49,"t":"2026-10-19T15:00:00Z","v":45270,"vw":56.842008},{"c":57.63,"h":57.66,"l":56.88,"n":1269,"o":56.92,"t":"2026-10-19T15:15:00Z","v":79792,"vw":57.232197},{"c":57.32,"h":57.7279,"l":57.26,"n":1030,"o":57.615,"t":"2026-10-19T15:30:00Z","v":61787,"vw":57.532966},{"c":57.345,"h":57.45,"l":57.27,"n":761,"o":57.3,"t":"2026-10-19T15:45:00Z","v":46381,"vw":57.356424},{"c":57.07,"h":57.355,"l":56.94,"n":938,"o":57.33,"t":"2026-10-19T16:00:00Z","v":46928,"vw":57.08641},{"c":57.19,"h":57.23,"l":56.981,"n":889,"o":57.07,"t":"2026-10-19T16:15:00Z","v":40705,"vw":57.099814},{"c":57.23,"h":57.25,"l":57.08,"n":701,"o":57.21,"t":"2026-10-19T16:30:00Z","v":26799,"vw":57.172511},{"c":57.27,"h":57.43,"l":57.16,"n":789,"o":57.195,"t":"2026-10-19T16:45:00Z","v":40160,"vw":57.31996},{"c":57.325,"h":57.435,"l":57.25,"n":787,"o":57.33,"t":"2026-10-19T17:00:00Z","v":39669,"vw":57.326226},{"c":57.53,"h":57.55,"l":57.33,"n":807,"o":57.33,"t":"2026-10-19T17:15:00Z","v":40137,"vw":57.448829},{"c":57.46,"h":57.54,"l":57.3,"n":965,"o":57.538,"t":"2026-10-19T17:30:00Z","v":53493,"vw":57.40658},{"c":57.565,"h":57.5995,"l":57.3,"n":1009,"o":57.46,"t":"2026-10-19T17:45:00Z","v":49318,"vw":57.446265},{"c":57.755,"h":57.755,"l":57.56,"n":955,"o":57.56,"t":"2026-10-19T18:00:00Z","v":48168,"vw":57.661912},{"c":57.82,"h":57.87,"l":57.72,"n":856,"o":57.79,"t":"2026-10-19T18:15:00Z","v":35539,"vw":57.806609},{"c":57.945,"h":58.035,"l":57.85,"n":1385,"o":57.85,"t":"2026-10-19T18:30:00Z","v":78486,"vw":57.956834},{"c":57.96,"h":58.04,"l":57.8301,"n":1193,"o":57.945,"t":"2026-10-19T18:45:00Z","v":69522,"vw":57.951839},{"c":57.965,"h":58.25,"l":57.94,"n":1412,"o":57.99,"t":"2026-10-19T19:00:00Z","v":78756,"vw":58.116542},{"c":57.96,"h":58.17,"l":57.875,"n":2008,"o":57.95,"t":"2026-10-19T19:15:00Z","v":125636,"vw":58.001128},{"c":57.99,"h":58.1725,"l":57.74,"n":2455,"o":57.945,"t":"2026-10-19T19:30:00Z","v":147932,"vw":57.971325},{"c":57.89,"h":58.085,"l":57.835,"n":7390,"o":57.99,"t":"2026-10-19T19:45:00Z","v":511661,"vw":57.965209},{"c":57.9,"h":57.9,"l":57.9,"n":41,"o":57.9,"t":"2026-10-19T20:00:00Z","v":326021,"vw":57.9},{"c":57.9,"h":57.9,"l":57.9,"n":3,"o":57.9,"t":"2026-10-19T20:15:00Z","v":3638,"vw":57.9},{"c":57.9,"h":58.03,"l":57.9,"n":3,"o":58.03,"t":"2026-10-19T20:30:00Z","v":708,"vw":57.974088},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-19T22:45:00Z","v":100,"vw":58},{"c":58.08,"h":58.2,"l":58.08,"n":4,"o":58.2,"t":"2026-10-19T23:30:00Z","v":776,"vw":58.13769},{"c":57.55,"h":57.55,"l":57.55,"n":3,"o":57.55,"t":"2026-10-20T08:00:00Z","v":956,"vw":57.55},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-20T11:00:00Z","v":300,"vw":57.92},{"c":58,"h":58,"l":58,"n":74,"o":58,"t":"2026-10-20T12:30:00Z","v":1255,"vw":58},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-20T13:00:00Z","v":300,"vw":58},{"c":58.03,"h":58.2771,"l":58.03,"n":47,"o":58.2771,"t":"2026-10-20T13:15:00Z","v":1522,"vw":58.095966},{"c":57.87,"h":58.41,"l":57.12,"n":1086,"o":58.31,"t":"2026-10-20T13:30:00Z","v":96129,"vw":57.738193},{"c":57.87,"h":58.255,"l":57.72,"n":791,"o":57.825,"t":"2026-10-20T13:45:00Z","v":48817,"vw":57.939539},{"c":57.21,"h":58.015,"l":57.2,"n":1024,"o":57.91,"t":"2026-10-20T14:00:00Z","v":48773,"vw":57.621205},{"c":57.105,"h":57.45,"l":56.92,"n":1206,"o":57.2,"t":"2026-10-20T14:15:00Z","v":99984,"vw":57.182939},{"c":57.27,"h":57.33,"l":56.925,"n":1289,"o":57.13,"t":"2026-10-20T14:30:00Z","v":70708,"vw":57.129066},{"c":57.17,"h":57.37,"l":57.05,"n":1130,"o":57.26,"t":"2026-10-20T14:45:00Z","v":64183,"vw":57.204453},{"c":57.25,"h":57.44,"l":57,"n":1741,"o":57.16,"t":"2026-10-20T15:00:00Z","v":80428,"vw":57.24615},{"c":57.735,"h":57.795,"l":57.34,"n":971,"o":57.34,"t":"2026-10-20T15:15:00Z","v":42218,"vw":57.616487},{"c":57.94,"h":57.98,"l":57.68,"n":790,"o":57.725,"t":"2026-10-20T15:30:00Z","v":31462,"vw":57.819554},{"c":57.95,"h":58.13,"l":57.86,"n":921,"o":57.935,"t":"2026-10-20T15:45:00Z","v":32102,"vw":57.987011},{"c":57.98,"h":58,"l":57.79,"n":766,"o":57.935,"t":"2026-10-20T16:00:00Z","v":25467,"vw":57.917553},{"c":57.86,"h":57.98,"l":57.74,"n":906,"o":57.935,"t":"2026-10-20T16:15:00Z","v":36882,"vw":57.863183},{"c":58.41,"h":58.59,"l":57.865,"n":1373,"o":57.88,"t":"2026-10-20T16:30:00Z","v":78212,"vw":58.367554},{"c":58.355,"h":58.53,"l":58.355,"n":968,"o":58.415,"t":"2026-10-20T16:45:00Z","v":37508,"vw":58.44051},{"c":58.33,"h":58.47,"l":58.285,"n":973,"o":58.35,"t":"2026-10-20T17:00:00Z","v":35709,"vw":58.38768},{"c":58.45,"h":58.6,"l":58.21,"n":1712,"o":58.31,"t":"2026-10-20T17:15:00Z","v":113829,"vw":58.370048},{"c":58.165,"h":58.55,"l":58.11,"n":1610,"o":58.44,"t":"2026-10-20T17:30:00Z","v":114404,"vw":58.349164},{"c":58.215,"h":58.31,"l":57.94,"n":1890,"o":58.21,"t":"2026-10-20T17:45:00Z","v":222815,"vw":58.165124},{"c":58.19,"h":58.4542,"l":58.04,"n":1494,"o":58.27,"t":"2026-10-20T18:00:00Z","v":122949,"vw":58.180169},{"c":58.01,"h":58.2998,"l":57.9,"n":919,"o":58.23,"t":"2026-10-20T18:15:00Z","v":46577,"vw":58.052766},{"c":58.01,"h":58.14,"l":57.91,"n":838,"o":58.01,"t":"2026-10-20T18:30:00Z","v":48103,"vw":58.01935},{"c":58.32,"h":58.32,"l":57.97,"n":1040,"o":57.97,"t":"2026-10-20T18:45:00Z","v":54372,"vw":58.201406},{"c":58.22,"h":58.37,"l":58.12,"n":912,"o":58.32,"t":"2026-10-20T19:00:00Z","v":45765,"vw":58.224639},{"c":57.9,"h":58.24,"l":57.9,"n":1221,"o":58.24,"t":"2026-10-20T19:15:00Z","v":55971,"vw":58.053013},{"c":57.615,"h":57.94,"l":57.51,"n":1944,"o":57.915,"t":"2026-10-20T19:30:00Z","v":104683,"vw":57.663059},{"c":57.48,"h":57.75,"l":57.46,"n":7453,"o":57.615,"t":"2026-10-20T19:45:00Z","v":540032,"vw":57.599226},{"c":57.45,"h":57.49,"l":57.45,"n":40,"o":57.49,"t":"2026-10-20T20:00:00Z","v":450094,"vw":57.450091},{"c":57.45,"h":57.45,"l":57.45,"n":2,"o":57.45,"t":"2026-10-20T20:30:00Z","v":1782,"vw":57.45},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-20T20:45:00Z","v":550,"vw":57.45},{"c":57.5946,"h":57.5946,"l":57.5946,"n":1,"o":57.5946,"t":"2026-10-20T21:45:00Z","v":100,"vw":57.5946},{"c":57.5999,"h":57.6,"l":57.5999,"n":7,"o":57.6,"t":"2026-10-20T22:00:00Z","v":225,"vw":57.59995},{"c":57.5916,"h":57.5916,"l":57.57,"n":5,"o":57.58,"t":"2026-10-20T22:15:00Z","v":948,"vw":57.579325},{"c":57.4797,"h":57.4797,"l":57.4797,"n":1,"o":57.4797,"t":"2026-10-20T22:30:00Z","v":100,"vw":57.4797},{"c":57.127,"h":57.46,"l":57.127,"n":16,"o":57.46,"t":"2026-10-20T22:45:00Z","v":1006,"vw":57.315106},{"c":57.38,"h":57.38,"l":57.38,"n":10,"o":57.38,"t":"2026-10-21T11:30:00Z","v":200,"vw":57.38},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-21T12:30:00Z","v":100,"vw":57.4},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-21T12:45:00Z","v":200,"vw":57.95},{"c":57.2037,"h":57.2037,"l":57.2037,"n":1,"o":57.2037,"t":"2026-10-21T13:15:00Z","v":100,"vw":57.2037},{"c":55.725,"h":57.475,"l":55.53,"n":1140,"o":57,"t":"2026-10-21T13:30:00Z","v":85929,"vw":56.568629},{"c":55.9,"h":55.97,"l":55.5,"n":1306,"o":55.73,"t":"2026-10-21T13:45:00Z","v":67240,"vw":55.730883},{"c":55.15,"h":55.78,"l":55,"n":1924,"o":55.78,"t":"2026-10-21T14:00:00Z","v":156649,"vw":55.433612},{"c":55.46,"h":55.68,"l":55.15,"n":1039,"o":55.2,"t":"2026-10-21T14:15:00Z","v":89580,"vw":55.367972},{"c":55.615,"h":55.63,"l":55.37,"n":959,"o":55.46,"t":"2026-10-21T14:30:00Z","v":69098,"vw":55.471438},{"c":55.74,"h":55.8588,"l":55.63,"n":825,"o":55.63,"t":"2026-10-21T14:45:00Z","v":39726,"vw":55.752196},{"c":55.74,"h":55.83,"l":55.6,"n":1413,"o":55.74,"t":"2026-10-21T15:00:00Z","v":120221,"vw":55.766127},{"c":55.885,"h":55.94,"l":55.55,"n":1057,"o":55.76,"t":"2026-10-21T15:15:00Z","v":86901,"vw":55.741966},{"c":55.74,"h":55.96,"l":55.685,"n":1034,"o":55.9,"t":"2026-10-21T15:30:00Z","v":58992,"vw":55.820968},{"c":55.685,"h":55.92,"l":55.615,"n":1033,"o":55.75,"t":"2026-10-21T15:45:00Z","v":42193,"vw":55.749967},{"c":55.8,"h":55.8,"l":55.445,"n":894,"o":55.7,"t":"2026-10-21T16:00:00Z","v":31191,"vw":55.602269},{"c":55.61,"h":55.88,"l":55.605,"n":776,"o":55.8,"t":"2026-10-21T16:15:00Z","v":27171,"vw":55.782172},{"c":55.418,"h":55.925,"l":55.365,"n":1353,"o":55.62,"t":"2026-10-21T16:30:00Z","v":80970,"vw":55.680461},{"c":55.055,"h":55.425,"l":55.0251,"n":860,"o":55.42,"t":"2026-10-21T16:45:00Z","v":52981,"vw":55.251208},{"c":55.06,"h":55.2499,"l":54.845,"n":1249,"o":55.055,"t":"2026-10-21T17:00:00Z","v":74204,"vw":55.005358},{"c":54.975,"h":55.19,"l":54.9,"n":911,"o":55.09,"t":"2026-10-21T17:15:00Z","v":52116,"vw":54.974655},{"c":55.13,"h":55.16,"l":54.91,"n":1255,"o":54.98,"t":"2026-10-21T17:30:00Z","v":71759,"vw":55.029516},{"c":55.08,"h":55.1414,"l":55.08,"n":214,"o":55.135,"t":"2026-10-21T17:45:00Z","v":7108,"vw":55.125827}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.420566366486814,"strike":69.82265465947256,"iv":2.284793498183282,"gamma":0.01866227233163206,"theta":-0.4005491665260166,"vega":0.007315140194492156,"rho":0.00029020838944355436,"breakevenPct":27.55260763747843},{"delta":0.15,"premium":1.027269390235743,"strike":77.0386813915393,"iv":3.684788556995382,"gamma":0.01921946913949895,"theta":-0.8436991167561598,"vega":0.009678015549659597,"rho":0.0004138544224729601,"breakevenPct":41.757673473352185},{"delta":0.2,"premium":0.6328940201572786,"strike":65.45562856405994,"iv":1.915720026940247,"gamma":0.07816775287389265,"theta":-0.47023141920924644,"vega":0.011367023902457519,"rho":0.0006005175732248076,"breakevenPct":20.008212428213564},{"delta":0.25,"premium":0.37436984246061517,"strike":56.89872468117029,"iv":0.6246645911477869,"gamma":0.12386354088522131,"theta":-0.20226879219804952,"vega":0.01288357089272318,"rho":0.0007769017423330767,"breakevenPct":4.000534816834767},{"delta":0.3,"premium":0.4831470367591898,"strike":56.52363090772693,"iv":0.626014928732183,"gamma":0.1337285071267817,"theta":-0.21956061515378844,"vega":0.01393383345836459,"rho":0.0009254945907013008,"breakevenPct":3.5169383411769015},{"delta":0.35,"premium":0.5919242310577644,"strike":56.14853713428357,"iv":0.6273652663165792,"gamma":0.14359347336834208,"theta":-0.23685243810952736,"vega":0.014984096024006001,"rho":0.0010740874390695251,"breakevenPct":3.033341865519037},{"delta":0.4,"premium":0.7223061760840999,"strike":55.80157687253614,"iv":0.6295270696452037,"gamma":0.14871038107752957,"theta":-0.2471724047306176,"vega":0.01555873850197109,"rho":0.0012211198937287816,"breakevenPct":2.6400636437629115},{"delta":0.45,"premium":0.8668528252299605,"strike":55.473061760841,"iv":0.6322208935611038,"gamma":0.1507143232588699,"theta":-0.2529214191852825,"vega":0.0158215505913272,"rho":0.0013671293088040129,"breakevenPct":2.3060007010549475},{"delta":0.5,"premium":1.0113994743758212,"strike":55.14454664914586,"iv":0.6349147174770039,"gamma":0.15271826544021025,"theta":-0.2586704336399474,"vega":0.01608436268068331,"rho":0.0015131387238792441,"breakevenPct":1.9719377583469835},{"delta":0.55,"premium":1.1850067159167228,"strike":54.81195433176629,"iv":0.6367957689724647,"gamma":0.15079811954331765,"theta":-0.25713821356615174,"vega":0.01591793149764943,"rho":0.0016577368166373506,"breakevenPct":1.683241415803541},{"delta":0.6,"premium":1.3814472800537272,"strike":54.47615849563466,"iv":0.6380382135661518,"gamma":0.14579476158495633,"theta":-0.24988502350570854,"vega":0.015414237743451981,"rho":0.0018012260132891445,"breakevenPct":1.4301902591036515},{"delta":0.65,"premium":1.577887844190732,"strike":54.14036265950302,"iv":0.6392806581598388,"gamma":0.14079140362659504,"theta":-0.2426318334452653,"vega":0.014910543989254533,"rho":0.0019447152099409386,"breakevenPct":1.1771391024037614},{"delta":0.7,"premium":2.2241266794625703,"strike":53.44145873320537,"iv":0.764689827255278,"gamma":0.11887178502879084,"theta":-0.2666054702495201,"vega":0.01400182341650672,"rho":0.0020635644364969427,"breakevenPct":1.081506106170226},{"delta":0.75,"premium":3.19341650671785,"strike":52.48176583493282,"iv":0.979277159309021,"gamma":0.08480268714011518,"theta":-0.31300662188099804,"vega":0.012802207293666028,"rho":0.002164716914771091,"breakevenPct":1.0989328884159624},{"delta":0.8,"premium":2.6489843749999995,"strike":52.778125,"iv":0.7207365624999997,"gamma":0.09983656250000002,"theta":-0.21195562499999993,"vega":0.011421875,"rho":0.0023512702912275494,"breakevenPct":0.6484644543308463},{"delta":0.85,"premium":6.9334477856245,"strike":48.69694756990179,"iv":1.6547214851282863,"gamma":0.040774131243518724,"theta":-0.38193753796849306,"vega":0.009663053939772593,"rho":0.002279773537385115,"breakevenPct":1.0176055121232657},{"delta":0.9,"premium":12.747083036053203,"strike":42.95719723995163,"iv":2.8264494317534785,"gamma":0.015347604503623645,"theta":-0.5027562549075243,"vega":0.007310477306539842,"rho":0.002107860765222585,"breakevenPct":1.151770975131351}],"put":[{"delta":0.1,"premium":0.375,"strike":46.71087622206044,"iv":1.7946278552853092,"gamma":0.02348097655236586,"theta":-0.3130463920033457,"vega":0.0073147094921166105,"rho":-0.0003376542209156273,"breakevenPct":15.860039545922566},{"delta":0.15,"premium":0.31863851490021095,"strike":50.61355569124209,"iv":1.070232181605247,"gamma":0.06843974870913133,"theta":-0.2310222786916695,"vega":0.009478381132977803,"rho":-0.0005015561131682155,"breakevenPct":8.67093303733089},{"delta":0.2,"premium":0.28070990023023795,"strike":53.10283960092095,"iv":0.5983921719109747,"gamma":0.11374904067536454,"theta":-0.16786999232540292,"vega":0.011270222563315427,"rho":-0.0006669727105548299,"breakevenPct":4.081841836406917},{"delta":0.25,"premium":0.37664236377590177,"strike":53.486569455103606,"iv":0.5946316193399847,"gamma":0.12848426707597851,"theta":-0.18678787413660783,"vega":0.012651650038372986,"rho":-0.00082884333084431,"breakevenPct":3.5592389843332075},{"delta":0.3,"premium":0.4725748273215656,"strike":53.87029930928626,"iv":0.5908710667689947,"gamma":0.14321949347659246,"theta":-0.20570575594781274,"vega":0.014033077513430544,"rho":-0.0009907139511337898,"breakevenPct":3.036636132259499},{"delta":0.35,"premium":0.5914014916096954,"strike":54.20571783716594,"iv":0.5905257302672468,"gamma":0.15155320074580483,"theta":-0.2174692355500311,"vega":0.014849720323182101,"rho":-0.0011527453025275164,"breakevenPct":2.6433333111381074},{"delta":0.4,"premium":0.7219173399627098,"strike":54.51646985705407,"iv":0.5919241143567433,"gamma":0.15661845866998136,"theta":-0.22557986326911125,"vega":0.015377998756991921,"rho":-0.0013148587190469762,"breakevenPct":2.3160477263639714},{"delta":0.45,"premium":0.8524331883157241,"strike":54.8272218769422,"iv":0.5933224984462399,"gamma":0.16168371659415787,"theta":-0.23369049098819142,"vega":0.01590627719080174,"rho":-0.0014769721355664357,"breakevenPct":1.9887621415898353},{"delta":0.5,"premium":1.0044337274424393,"strike":55.138145612943376,"iv":0.5939894835096453,"gamma":0.16317380211574362,"theta":-0.2360449284380834,"vega":0.016075668948350965,"rho":-0.0016401722326200897,"breakevenPct":1.700178163245078},{"delta":0.55,"premium":1.1833385189794652,"strike":55.44928438083385,"iv":0.593740572495333,"gamma":0.16018686994399503,"theta":-0.2311911636589919,"vega":0.015795644057249533,"rho":-0.0018047331278201672,"breakevenPct":1.46005835871729},{"delta":0.6,"premium":1.3622433105164904,"strike":55.76042314872433,"iv":0.5934916614810206,"gamma":0.15719993777224642,"theta":-0.22633739887990043,"vega":0.015515619166148102,"rho":-0.0019692940230202445,"breakevenPct":1.2199385541895023},{"delta":0.65,"premium":1.5620473022912051,"strike":56.0849963045085,"iv":0.5936909830007392,"gamma":0.15222261640798226,"theta":-0.21885166297117514,"vega":0.0150450110864745,"rho":-0.0021351706598809403,"breakevenPct":0.9933738837528692},{"delta":0.7,"premium":1.8318181818181816,"strike":56.45454545454545,"iv":0.5953909090909091,"gamma":0.1405818181818182,"theta":-0.20255454545454546,"vega":0.013936363636363637,"rho":-0.00230545217099675,"breakevenPct":0.8121894448387984},{"delta":0.75,"premium":2.101589061345159,"strike":56.824094604582406,"iv":0.5970908351810791,"gamma":0.1289410199556541,"theta":-0.18625742793791575,"vega":0.012827716186252773,"rho":-0.00247573368211256,"breakevenPct":0.6310050059247272},{"delta":0.8,"premium":2.6057604412923565,"strike":57.412923561859735,"iv":0.6205901497241922,"gamma":0.11041355397951141,"theta":-0.1664632781717888,"vega":0.011226398739164697,"rho":-0.002660441176334231,"breakevenPct":0.4772777908709303},{"delta":0.85,"premium":3.3228605200945625,"strike":58.20094562647754,"iv":0.6638919621749408,"gamma":0.08563026004728133,"theta":-0.14349243498817965,"vega":0.009177541371158393,"rho":-0.0028582531895604618,"breakevenPct":0.34849263413295556},{"delta":0.9,"premium":4.03996059889677,"strike":58.988967691095354,"iv":0.7071937746256896,"gamma":0.06084696611505118,"theta":-0.12052159180457049,"vega":0.007128684003152085,"rho":-0.003056065202786693,"breakevenPct":0.21970747739498053}]},"raw":{"call":[{"delta":0.1,"premium":0.420566366486814,"strike":69.82265465947256,"iv":2.284793498183282,"gamma":0.01866227233163206,"theta":-0.4005491665260166,"vega":0.007315140194492156,"rho":0.00029020838944355436,"breakevenPct":27.55260763747843},{"delta":0.15,"premium":1.027269390235743,"strike":77.0386813915393,"iv":3.684788556995382,"gamma":0.01921946913949895,"theta":-0.8436991167561598,"vega":0.009678015549659597,"rho":0.0004138544224729601,"breakevenPct":41.757673473352185},{"delta":0.2,"premium":0.6328940201572786,"strike":65.45562856405994,"iv":1.915720026940247,"gamma":0.07816775287389265,"theta":-0.47023141920924644,"vega":0.011367023902457519,"rho":0.0006005175732248076,"breakevenPct":20.008212428213564},{"delta":0.25,"premium":0.37436984246061517,"strike":56.89872468117029,"iv":0.6246645911477869,"gamma":0.12386354088522131,"theta":-0.20226879219804952,"vega":0.01288357089272318,"rho":0.0007769017423330767,"breakevenPct":4.000534816834767},{"delta":0.3,"premium":0.4831470367591898,"strike":56.52363090772693,"iv":0.626014928732183,"gamma":0.1337285071267817,"theta":-0.21956061515378844,"vega":0.01393383345836459,"rho":0.0009254945907013008,"breakevenPct":3.5169383411769015},{"delta":0.35,"premium":0.5919242310577644,"strike":56.14853713428357,"iv":0.6273652663165792,"gamma":0.14359347336834208,"theta":-0.23685243810952736,"vega":0.014984096024006001,"rho":0.0010740874390695251,"breakevenPct":3.033341865519037},{"delta":0.4,"premium":0.7223061760840999,"strike":55.80157687253614,"iv":0.6295270696452037,"gamma":0.14871038107752957,"theta":-0.2471724047306176,"vega":0.01555873850197109,"rho":0.0012211198937287816,"breakevenPct":2.6400636437629115},{"delta":0.45,"premium":0.8668528252299605,"strike":55.473061760841,"iv":0.6322208935611038,"gamma":0.1507143232588699,"theta":-0.2529214191852825,"vega":0.0158215505913272,"rho":0.0013671293088040129,"breakevenPct":2.3060007010549475},{"delta":0.5,"premium":1.0113994743758212,"strike":55.14454664914586,"iv":0.6349147174770039,"gamma":0.15271826544021025,"theta":-0.2586704336399474,"vega":0.01608436268068331,"rho":0.0015131387238792441,"breakevenPct":1.9719377583469835},{"delta":0.55,"premium":1.1850067159167228,"strike":54.81195433176629,"iv":0.6367957689724647,"gamma":0.15079811954331765,"theta":-0.25713821356615174,"vega":0.01591793149764943,"rho":0.0016577368166373506,"breakevenPct":1.683241415803541},{"delta":0.6,"premium":1.3814472800537272,"strike":54.47615849563466,"iv":0.6380382135661518,"gamma":0.14579476158495633,"theta":-0.24988502350570854,"vega":0.015414237743451981,"rho":0.0018012260132891445,"breakevenPct":1.4301902591036515},{"delta":0.65,"premium":1.577887844190732,"strike":54.14036265950302,"iv":0.6392806581598388,"gamma":0.14079140362659504,"theta":-0.2426318334452653,"vega":0.014910543989254533,"rho":0.0019447152099409386,"breakevenPct":1.1771391024037614},{"delta":0.7,"premium":2.2241266794625703,"strike":53.44145873320537,"iv":0.764689827255278,"gamma":0.11887178502879084,"theta":-0.2666054702495201,"vega":0.01400182341650672,"rho":0.0020635644364969427,"breakevenPct":1.081506106170226},{"delta":0.75,"premium":3.19341650671785,"strike":52.48176583493282,"iv":0.979277159309021,"gamma":0.08480268714011518,"theta":-0.31300662188099804,"vega":0.012802207293666028,"rho":0.002164716914771091,"breakevenPct":1.0989328884159624},{"delta":0.8,"premium":2.6489843749999995,"strike":52.778125,"iv":0.7207365624999997,"gamma":0.09983656250000002,"theta":-0.21195562499999993,"vega":0.011421875,"rho":0.0023512702912275494,"breakevenPct":0.6484644543308463},{"delta":0.85,"premium":6.9334477856245,"strike":48.69694756990179,"iv":1.6547214851282863,"gamma":0.040774131243518724,"theta":-0.38193753796849306,"vega":0.009663053939772593,"rho":0.002279773537385115,"breakevenPct":1.0176055121232657},{"delta":0.9,"premium":12.747083036053203,"strike":42.95719723995163,"iv":2.8264494317534785,"gamma":0.015347604503623645,"theta":-0.5027562549075243,"vega":0.007310477306539842,"rho":0.002107860765222585,"breakevenPct":1.151770975131351}],"put":[{"delta":0.1,"premium":0.375,"strike":46.71087622206044,"iv":1.7946278552853092,"gamma":0.02348097655236586,"theta":-0.3130463920033457,"vega":0.0073147094921166105,"rho":-0.0003376542209156273,"breakevenPct":15.860039545922566},{"delta":0.15,"premium":0.31863851490021095,"strike":50.61355569124209,"iv":1.070232181605247,"gamma":0.06843974870913133,"theta":-0.2310222786916695,"vega":0.009478381132977803,"rho":-0.0005015561131682155,"breakevenPct":8.67093303733089},{"delta":0.2,"premium":0.28070990023023795,"strike":53.10283960092095,"iv":0.5983921719109747,"gamma":0.11374904067536454,"theta":-0.16786999232540292,"vega":0.011270222563315427,"rho":-0.0006669727105548299,"breakevenPct":4.081841836406917},{"delta":0.25,"premium":0.37664236377590177,"strike":53.486569455103606,"iv":0.5946316193399847,"gamma":0.12848426707597851,"theta":-0.18678787413660783,"vega":0.012651650038372986,"rho":-0.00082884333084431,"breakevenPct":3.5592389843332075},{"delta":0.3,"premium":0.4725748273215656,"strike":53.87029930928626,"iv":0.5908710667689947,"gamma":0.14321949347659246,"theta":-0.20570575594781274,"vega":0.014033077513430544,"rho":-0.0009907139511337898,"breakevenPct":3.036636132259499},{"delta":0.35,"premium":0.5914014916096954,"strike":54.20571783716594,"iv":0.5905257302672468,"gamma":0.15155320074580483,"theta":-0.2174692355500311,"vega":0.014849720323182101,"rho":-0.0011527453025275164,"breakevenPct":2.6433333111381074},{"delta":0.4,"premium":0.7219173399627098,"strike":54.51646985705407,"iv":0.5919241143567433,"gamma":0.15661845866998136,"theta":-0.22557986326911125,"vega":0.015377998756991921,"rho":-0.0013148587190469762,"breakevenPct":2.3160477263639714},{"delta":0.45,"premium":0.8524331883157241,"strike":54.8272218769422,"iv":0.5933224984462399,"gamma":0.16168371659415787,"theta":-0.23369049098819142,"vega":0.01590627719080174,"rho":-0.0014769721355664357,"breakevenPct":1.9887621415898353},{"delta":0.5,"premium":1.0044337274424393,"strike":55.138145612943376,"iv":0.5939894835096453,"gamma":0.16317380211574362,"theta":-0.2360449284380834,"vega":0.016075668948350965,"rho":-0.0016401722326200897,"breakevenPct":1.700178163245078},{"delta":0.55,"premium":1.1833385189794652,"strike":55.44928438083385,"iv":0.593740572495333,"gamma":0.16018686994399503,"theta":-0.2311911636589919,"vega":0.015795644057249533,"rho":-0.0018047331278201672,"breakevenPct":1.46005835871729},{"delta":0.6,"premium":1.3622433105164904,"strike":55.76042314872433,"iv":0.5934916614810206,"gamma":0.15719993777224642,"theta":-0.22633739887990043,"vega":0.015515619166148102,"rho":-0.0019692940230202445,"breakevenPct":1.2199385541895023},{"delta":0.65,"premium":1.5620473022912051,"strike":56.0849963045085,"iv":0.5936909830007392,"gamma":0.15222261640798226,"theta":-0.21885166297117514,"vega":0.0150450110864745,"rho":-0.0021351706598809403,"breakevenPct":0.9933738837528692},{"delta":0.7,"premium":1.8318181818181816,"strike":56.45454545454545,"iv":0.5953909090909091,"gamma":0.1405818181818182,"theta":-0.20255454545454546,"vega":0.013936363636363637,"rho":-0.00230545217099675,"breakevenPct":0.8121894448387984},{"delta":0.75,"premium":2.101589061345159,"strike":56.824094604582406,"iv":0.5970908351810791,"gamma":0.1289410199556541,"theta":-0.18625742793791575,"vega":0.012827716186252773,"rho":-0.00247573368211256,"breakevenPct":0.6310050059247272},{"delta":0.8,"premium":2.6057604412923565,"strike":57.412923561859735,"iv":0.6205901497241922,"gamma":0.11041355397951141,"theta":-0.1664632781717888,"vega":0.011226398739164697,"rho":-0.002660441176334231,"breakevenPct":0.4772777908709303},{"delta":0.85,"premium":3.3228605200945625,"strike":58.20094562647754,"iv":0.6638919621749408,"gamma":0.08563026004728133,"theta":-0.14349243498817965,"vega":0.009177541371158393,"rho":-0.0028582531895604618,"breakevenPct":0.34849263413295556},{"delta":0.9,"premium":4.03996059889677,"strike":58.988967691095354,"iv":0.7071937746256896,"gamma":0.06084696611505118,"theta":-0.12052159180457049,"vega":0.007128684003152085,"rho":-0.003056065202786693,"breakevenPct":0.21970747739498053}]}},"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"}}