{"symbol":"CVNA","url":"https://intraalpha.com/companies/CVNA","capturedAt":"2026-10-16T22:51:50.344Z","state":"ready","quote":{"symbol":"CVNA","last_price":58.83,"prev_close":60.62,"regular_close":58.83,"change":-1.79,"change_pct":-2.9528,"regular_change":-1.79,"regular_change_pct":-2.9528,"extended_change":0,"extended_change_pct":0,"bid":58.61,"ask":58.98,"bid_size":240,"ask_size":40,"volume":8284102,"vwap":59.638093,"open":60.855,"high":62.2232,"low":58.335,"close":58.83,"trade_count":109810,"last_trade_at":"2026-10-16T22:30:00.001834522Z","last_quote_at":"2026-10-16T22:47:31.459096407Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:51:20.511954075-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CVNA","fetched_at":"2026-10-16T22:51:49.725073+00:00","name":"Carvana Co","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"Carvana Co., operates an e-commerce platform to buy and sell used cars in the United States. The company is headquartered in Tempe, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":67195073000,"ebitda":2510000000,"pe_ratio":32.07,"peg_ratio":-0.13,"book_value":5.6,"dividend_per_share":null,"dividend_yield":null,"eps":1.89,"revenue_ttm":25058001000,"gross_profit_ttm":4854000000,"profit_margin":0.0626,"operating_margin_ttm":0.0922,"return_on_assets_ttm":0.117,"return_on_equity_ttm":0.588,"quarterly_earnings_growth":0.615,"quarterly_revenue_growth":0.524,"analyst_target_price":82.19,"analyst_number":6,"beta":3.548,"fifty_two_week_high":97.38,"fifty_two_week_low":54.46,"fifty_day_ma":68.17,"two_hundred_day_ma":70.72,"shares_outstanding":719916000,"forward_pe":29.85,"price_to_sales":2.682,"price_to_book":11.43,"ev_to_revenue":2.908,"ev_to_ebitda":513.12},"optionObservedAt":"2026-10-16T19:45:04.165Z","bars":[{"c":63.6,"h":63.6,"l":63.6,"n":4,"o":63.6,"t":"2026-10-09T08:00:00Z","v":249,"vw":63.6},{"c":63.5,"h":63.5,"l":63.5,"n":7,"o":63.5,"t":"2026-10-09T08:10:00Z","v":50,"vw":63.5},{"c":63.6,"h":63.6,"l":63.5,"n":6,"o":63.5,"t":"2026-10-09T08:40:00Z","v":819,"vw":63.53625},{"c":64,"h":64,"l":63.75,"n":5,"o":63.75,"t":"2026-10-09T09:00:00Z","v":151,"vw":63.891304},{"c":63.85,"h":63.85,"l":63.85,"n":2,"o":63.85,"t":"2026-10-09T09:25:00Z","v":160,"vw":63.85},{"c":63.82,"h":63.82,"l":63.82,"n":2,"o":63.82,"t":"2026-10-09T09:55:00Z","v":100,"vw":63.82},{"c":63.8,"h":63.8,"l":63.79,"n":6,"o":63.79,"t":"2026-10-09T10:35:00Z","v":301,"vw":63.791438},{"c":63.7,"h":63.7,"l":63.7,"n":8,"o":63.7,"t":"2026-10-09T10:40:00Z","v":72,"vw":63.7},{"c":63.7,"h":63.7,"l":63.7,"n":9,"o":63.7,"t":"2026-10-09T10:45:00Z","v":144,"vw":63.7},{"c":63.7,"h":63.7,"l":63.7,"n":4,"o":63.7,"t":"2026-10-09T10:50:00Z","v":67,"vw":63.7},{"c":63.55,"h":63.55,"l":63.55,"n":3,"o":63.55,"t":"2026-10-09T11:00:00Z","v":89,"vw":63.55},{"c":63.82,"h":63.82,"l":63.82,"n":2,"o":63.82,"t":"2026-10-09T11:10:00Z","v":75,"vw":63.82},{"c":63.8092,"h":63.8092,"l":63.8092,"n":1,"o":63.8092,"t":"2026-10-09T11:35:00Z","v":40,"vw":63.8092},{"c":63.68,"h":63.68,"l":63.68,"n":4,"o":63.68,"t":"2026-10-09T11:40:00Z","v":135,"vw":63.68},{"c":63.63,"h":63.63,"l":63.63,"n":15,"o":63.63,"t":"2026-10-09T11:45:00Z","v":67,"vw":63.63},{"c":63.76,"h":63.76,"l":63.76,"n":2,"o":63.76,"t":"2026-10-09T11:50:00Z","v":50,"vw":63.76},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-09T12:00:00Z","v":100,"vw":63.7},{"c":63.82,"h":63.82,"l":63.724,"n":5,"o":63.724,"t":"2026-10-09T12:15:00Z","v":1749,"vw":63.817578},{"c":63.82,"h":63.82,"l":63.82,"n":1,"o":63.82,"t":"2026-10-09T12:20:00Z","v":250,"vw":63.82},{"c":63.82,"h":63.82,"l":63.82,"n":5,"o":63.82,"t":"2026-10-09T12:25:00Z","v":63,"vw":63.82},{"c":63.72,"h":63.795,"l":63.7,"n":20,"o":63.795,"t":"2026-10-09T12:30:00Z","v":1637,"vw":63.724272},{"c":63.8,"h":63.8,"l":63.8,"n":3,"o":63.8,"t":"2026-10-09T12:35:00Z","v":62,"vw":63.8},{"c":63.85,"h":63.85,"l":63.81,"n":24,"o":63.81,"t":"2026-10-09T12:40:00Z","v":2604,"vw":63.845747},{"c":63.71,"h":63.71,"l":63.71,"n":2,"o":63.71,"t":"2026-10-09T12:45:00Z","v":114,"vw":63.71},{"c":63.84,"h":63.84,"l":63.84,"n":3,"o":63.84,"t":"2026-10-09T12:50:00Z","v":192,"vw":63.84},{"c":63.9,"h":63.9,"l":63.7116,"n":13,"o":63.76,"t":"2026-10-09T12:55:00Z","v":2273,"vw":63.841604},{"c":63.86,"h":63.87,"l":63.86,"n":4,"o":63.87,"t":"2026-10-09T13:00:00Z","v":278,"vw":63.863333},{"c":63.74,"h":63.8925,"l":63.74,"n":15,"o":63.8925,"t":"2026-10-09T13:05:00Z","v":2664,"vw":63.796371},{"c":63.9,"h":63.9,"l":63.83,"n":4,"o":63.83,"t":"2026-10-09T13:10:00Z","v":864,"vw":63.889537},{"c":63.99,"h":64,"l":63.76,"n":85,"o":63.85,"t":"2026-10-09T13:15:00Z","v":5525,"vw":63.94759},{"c":64.02,"h":64.02,"l":63.9195,"n":7,"o":63.9195,"t":"2026-10-09T13:20:00Z","v":777,"vw":63.95028},{"c":63.72,"h":64,"l":63.71,"n":83,"o":63.99,"t":"2026-10-09T13:25:00Z","v":4196,"vw":63.837565},{"c":63.135,"h":64.04,"l":63.1,"n":1023,"o":63.96,"t":"2026-10-09T13:30:00Z","v":100301,"vw":63.569759},{"c":63.24,"h":63.4591,"l":62.841,"n":1709,"o":63.14,"t":"2026-10-09T13:35:00Z","v":99001,"vw":63.176116},{"c":63,"h":63.28,"l":62.9175,"n":1410,"o":63.246,"t":"2026-10-09T13:40:00Z","v":101635,"vw":63.171926},{"c":63.56,"h":63.56,"l":63.01,"n":1116,"o":63.01,"t":"2026-10-09T13:45:00Z","v":93572,"vw":63.357894},{"c":63.89,"h":63.98,"l":63.4,"n":1495,"o":63.55,"t":"2026-10-09T13:50:00Z","v":102071,"vw":63.753233},{"c":63.98,"h":64.12,"l":63.83,"n":1593,"o":63.86,"t":"2026-10-09T13:55:00Z","v":114579,"vw":63.968974},{"c":63.85,"h":64,"l":63.75,"n":1143,"o":63.98,"t":"2026-10-09T14:00:00Z","v":77141,"vw":63.88444},{"c":63.8237,"h":63.91,"l":63.605,"n":1184,"o":63.89,"t":"2026-10-09T14:05:00Z","v":71053,"vw":63.796309},{"c":63.86,"h":64.01,"l":63.725,"n":804,"o":63.85,"t":"2026-10-09T14:10:00Z","v":44795,"vw":63.884046},{"c":64.08,"h":64.18,"l":63.84,"n":1494,"o":63.88,"t":"2026-10-09T14:15:00Z","v":103960,"vw":64.022165},{"c":64.2,"h":64.25,"l":64.03,"n":974,"o":64.075,"t":"2026-10-09T14:20:00Z","v":57107,"vw":64.137215},{"c":64.15,"h":64.25,"l":63.98,"n":1380,"o":64.19,"t":"2026-10-09T14:25:00Z","v":98317,"vw":64.132278},{"c":63.98,"h":64.25,"l":63.98,"n":1064,"o":64.195,"t":"2026-10-09T14:30:00Z","v":51728,"vw":64.12098},{"c":64.175,"h":64.21,"l":63.97,"n":1423,"o":63.995,"t":"2026-10-09T14:35:00Z","v":97245,"vw":64.135324},{"c":64.24,"h":64.25,"l":64.14,"n":1645,"o":64.175,"t":"2026-10-09T14:40:00Z","v":95210,"vw":64.207428},{"c":64.18,"h":64.3,"l":64.18,"n":1914,"o":64.245,"t":"2026-10-09T14:45:00Z","v":115108,"vw":64.253053},{"c":64.165,"h":64.265,"l":64.12,"n":1305,"o":64.18,"t":"2026-10-09T14:50:00Z","v":70106,"vw":64.195559},{"c":64.1,"h":64.17,"l":64,"n":874,"o":64.17,"t":"2026-10-09T14:55:00Z","v":48562,"vw":64.080713},{"c":64.14,"h":64.25,"l":64.085,"n":1929,"o":64.11,"t":"2026-10-09T15:00:00Z","v":120993,"vw":64.185822},{"c":63.8,"h":64.135,"l":63.72,"n":960,"o":64.13,"t":"2026-10-09T15:05:00Z","v":37268,"vw":63.896392},{"c":63.87,"h":63.905,"l":63.775,"n":1406,"o":63.79,"t":"2026-10-09T15:10:00Z","v":93383,"vw":63.838445},{"c":64.085,"h":64.19,"l":63.85,"n":1315,"o":63.875,"t":"2026-10-09T15:15:00Z","v":74552,"vw":64.046281},{"c":64.105,"h":64.17,"l":64.05,"n":780,"o":64.085,"t":"2026-10-09T15:20:00Z","v":32181,"vw":64.113425},{"c":64.08,"h":64.14,"l":64.05,"n":899,"o":64.09,"t":"2026-10-09T15:25:00Z","v":41651,"vw":64.100145},{"c":64.1009,"h":64.21,"l":64.06,"n":938,"o":64.08,"t":"2026-10-09T15:30:00Z","v":68658,"vw":64.131233},{"c":64.26,"h":64.3,"l":64.06,"n":1338,"o":64.12,"t":"2026-10-09T15:35:00Z","v":88694,"vw":64.211884},{"c":64.355,"h":64.388,"l":64.24,"n":710,"o":64.25,"t":"2026-10-09T15:40:00Z","v":28402,"vw":64.309153},{"c":64.34,"h":64.38,"l":64.28,"n":1001,"o":64.35,"t":"2026-10-09T15:45:00Z","v":45253,"vw":64.342941},{"c":64.315,"h":64.385,"l":64.275,"n":671,"o":64.35,"t":"2026-10-09T15:50:00Z","v":27598,"vw":64.320822},{"c":64.39,"h":64.42,"l":64.265,"n":1320,"o":64.315,"t":"2026-10-09T15:55:00Z","v":67651,"vw":64.339441},{"c":64.41,"h":64.46,"l":64.352,"n":1496,"o":64.38,"t":"2026-10-09T16:00:00Z","v":87884,"vw":64.411835},{"c":64.32,"h":64.445,"l":64.32,"n":814,"o":64.41,"t":"2026-10-09T16:05:00Z","v":43257,"vw":64.399454},{"c":64.35,"h":64.36,"l":64.315,"n":525,"o":64.325,"t":"2026-10-09T16:10:00Z","v":32939,"vw":64.339429},{"c":64.22,"h":64.355,"l":64.205,"n":1252,"o":64.35,"t":"2026-10-09T16:15:00Z","v":63202,"vw":64.267103},{"c":63.98,"h":64.24,"l":63.975,"n":845,"o":64.23,"t":"2026-10-09T16:20:00Z","v":35393,"vw":64.103183},{"c":64.03,"h":64.04,"l":63.97,"n":906,"o":63.98,"t":"2026-10-09T16:25:00Z","v":36446,"vw":64.012242},{"c":64.02,"h":64.08,"l":64.02,"n":968,"o":64.0239,"t":"2026-10-09T16:30:00Z","v":37580,"vw":64.051091},{"c":64.01,"h":64.07,"l":64.01,"n":596,"o":64.015,"t":"2026-10-09T16:35:00Z","v":22112,"vw":64.038335},{"c":64.04,"h":64.04,"l":63.98,"n":993,"o":64.01,"t":"2026-10-09T16:40:00Z","v":51991,"vw":64.009647},{"c":64.19,"h":64.205,"l":64.04,"n":1347,"o":64.04,"t":"2026-10-09T16:45:00Z","v":67342,"vw":64.161364},{"c":64.185,"h":64.27,"l":64.17,"n":927,"o":64.19,"t":"2026-10-09T16:50:00Z","v":32923,"vw":64.223725},{"c":64.105,"h":64.22,"l":64.105,"n":813,"o":64.18,"t":"2026-10-09T16:55:00Z","v":28011,"vw":64.170657},{"c":64.17,"h":64.205,"l":64.08,"n":867,"o":64.11,"t":"2026-10-09T17:00:00Z","v":45102,"vw":64.149624},{"c":64.055,"h":64.22,"l":64.055,"n":795,"o":64.17,"t":"2026-10-09T17:05:00Z","v":35449,"vw":64.153041},{"c":63.77,"h":64.06,"l":63.77,"n":840,"o":64.05,"t":"2026-10-09T17:10:00Z","v":30786,"vw":63.907889},{"c":63.75,"h":63.81,"l":63.705,"n":887,"o":63.77,"t":"2026-10-09T17:15:00Z","v":37584,"vw":63.743871},{"c":63.68,"h":63.81,"l":63.6702,"n":1046,"o":63.755,"t":"2026-10-09T17:20:00Z","v":43938,"vw":63.758291},{"c":63.645,"h":63.695,"l":63.57,"n":791,"o":63.675,"t":"2026-10-09T17:25:00Z","v":29820,"vw":63.634748},{"c":63.7,"h":63.77,"l":63.625,"n":793,"o":63.64,"t":"2026-10-09T17:30:00Z","v":27084,"vw":63.70856},{"c":63.78,"h":63.79,"l":63.685,"n":1111,"o":63.71,"t":"2026-10-09T17:35:00Z","v":61783,"vw":63.736332},{"c":63.835,"h":63.84,"l":63.74,"n":1144,"o":63.79,"t":"2026-10-09T17:40:00Z","v":89699,"vw":63.805192},{"c":63.74,"h":63.86,"l":63.74,"n":848,"o":63.82,"t":"2026-10-09T17:45:00Z","v":30505,"vw":63.814538},{"c":63.75,"h":63.79,"l":63.67,"n":861,"o":63.74,"t":"2026-10-09T17:50:00Z","v":34367,"vw":63.732201},{"c":63.76,"h":63.81,"l":63.54,"n":1728,"o":63.75,"t":"2026-10-09T17:55:00Z","v":96823,"vw":63.67492},{"c":63.725,"h":63.82,"l":63.725,"n":902,"o":63.77,"t":"2026-10-09T18:00:00Z","v":57032,"vw":63.766067},{"c":63.8,"h":63.92,"l":63.7,"n":1299,"o":63.73,"t":"2026-10-09T18:05:00Z","v":103010,"vw":63.826965},{"c":63.95,"h":63.97,"l":63.8,"n":993,"o":63.82,"t":"2026-10-09T18:10:00Z","v":42072,"vw":63.854364},{"c":63.92,"h":63.965,"l":63.87,"n":564,"o":63.955,"t":"2026-10-09T18:15:00Z","v":18340,"vw":63.911968},{"c":63.84,"h":63.93,"l":63.82,"n":1044,"o":63.93,"t":"2026-10-09T18:20:00Z","v":50006,"vw":63.855782},{"c":63.81,"h":63.855,"l":63.805,"n":603,"o":63.84,"t":"2026-10-09T18:25:00Z","v":21084,"vw":63.827768},{"c":63.72,"h":63.83,"l":63.715,"n":1204,"o":63.82,"t":"2026-10-09T18:30:00Z","v":53582,"vw":63.783952},{"c":63.695,"h":63.74,"l":63.665,"n":638,"o":63.72,"t":"2026-10-09T18:35:00Z","v":33397,"vw":63.692322},{"c":63.7,"h":63.71,"l":63.655,"n":828,"o":63.68,"t":"2026-10-09T18:40:00Z","v":31632,"vw":63.681852},{"c":63.775,"h":63.83,"l":63.7,"n":1476,"o":63.7,"t":"2026-10-09T18:45:00Z","v":65254,"vw":63.760513},{"c":63.745,"h":63.845,"l":63.735,"n":762,"o":63.775,"t":"2026-10-09T18:50:00Z","v":26773,"vw":63.784511},{"c":63.935,"h":63.935,"l":63.7,"n":1098,"o":63.745,"t":"2026-10-09T18:55:00Z","v":61713,"vw":63.749784},{"c":63.88,"h":63.945,"l":63.8355,"n":594,"o":63.945,"t":"2026-10-09T19:00:00Z","v":24342,"vw":63.888142},{"c":63.81,"h":63.88,"l":63.785,"n":797,"o":63.88,"t":"2026-10-09T19:05:00Z","v":25565,"vw":63.85517},{"c":63.83,"h":63.84,"l":63.795,"n":1284,"o":63.8088,"t":"2026-10-09T19:10:00Z","v":53552,"vw":63.817161},{"c":63.93,"h":63.97,"l":63.805,"n":977,"o":63.83,"t":"2026-10-09T19:15:00Z","v":41983,"vw":63.873765},{"c":63.885,"h":63.97,"l":63.8,"n":2118,"o":63.94,"t":"2026-10-09T19:20:00Z","v":125820,"vw":63.86302},{"c":63.78,"h":63.92,"l":63.755,"n":1806,"o":63.885,"t":"2026-10-09T19:25:00Z","v":80939,"vw":63.854561},{"c":63.805,"h":63.84,"l":63.755,"n":1934,"o":63.78,"t":"2026-10-09T19:30:00Z","v":70752,"vw":63.809119},{"c":63.67,"h":63.81,"l":63.59,"n":2925,"o":63.81,"t":"2026-10-09T19:35:00Z","v":112855,"vw":63.693612},{"c":63.49,"h":63.66,"l":63.475,"n":3046,"o":63.66,"t":"2026-10-09T19:40:00Z","v":117281,"vw":63.513707},{"c":63.635,"h":63.66,"l":63.43,"n":3543,"o":63.49,"t":"2026-10-09T19:45:00Z","v":130484,"vw":63.559009},{"c":63.735,"h":63.75,"l":63.62,"n":4103,"o":63.63,"t":"2026-10-09T19:50:00Z","v":166570,"vw":63.679502},{"c":63.73,"h":63.835,"l":63.64,"n":9915,"o":63.73,"t":"2026-10-09T19:55:00Z","v":610424,"vw":63.739408},{"c":63.73,"h":63.73,"l":63.73,"n":59,"o":63.73,"t":"2026-10-09T20:00:00Z","v":770133,"vw":63.73},{"c":63.62,"h":63.62,"l":63.62,"n":2,"o":63.62,"t":"2026-10-09T20:20:00Z","v":199,"vw":63.62},{"c":63.7,"h":63.7,"l":63.7,"n":2,"o":63.7,"t":"2026-10-09T20:35:00Z","v":51,"vw":63.7},{"c":63.71,"h":63.73,"l":63.71,"n":9,"o":63.72,"t":"2026-10-09T21:00:00Z","v":166,"vw":63.720769},{"c":63.8,"h":63.8,"l":63.8,"n":15,"o":63.8,"t":"2026-10-09T21:05:00Z","v":1000,"vw":63.8},{"c":63.79,"h":63.79,"l":63.79,"n":2,"o":63.79,"t":"2026-10-09T21:40:00Z","v":79,"vw":63.79},{"c":63.67,"h":63.68,"l":63.62,"n":24,"o":63.68,"t":"2026-10-09T23:30:00Z","v":1347,"vw":63.657257},{"c":64,"h":64.01,"l":63.92,"n":15,"o":63.92,"t":"2026-10-12T08:00:00Z","v":634,"vw":63.997479},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-10-12T08:50:00Z","v":100,"vw":63.67},{"c":63.534,"h":63.534,"l":63.534,"n":1,"o":63.534,"t":"2026-10-12T09:05:00Z","v":50,"vw":63.534},{"c":63.684,"h":63.74,"l":63.684,"n":4,"o":63.74,"t":"2026-10-12T11:00:00Z","v":118,"vw":63.717143},{"c":63.62,"h":63.62,"l":63.62,"n":3,"o":63.62,"t":"2026-10-12T11:30:00Z","v":78,"vw":63.62},{"c":63.61,"h":63.61,"l":63.61,"n":1,"o":63.61,"t":"2026-10-12T11:40:00Z","v":70,"vw":63.61},{"c":63.61,"h":63.61,"l":63.61,"n":1,"o":63.61,"t":"2026-10-12T11:45:00Z","v":100,"vw":63.61},{"c":63.58,"h":63.58,"l":63.58,"n":4,"o":63.58,"t":"2026-10-12T12:30:00Z","v":73,"vw":63.58},{"c":63.57,"h":63.57,"l":63.57,"n":4,"o":63.57,"t":"2026-10-12T12:55:00Z","v":44,"vw":63.57},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-12T13:00:00Z","v":500,"vw":63.5},{"c":63.41,"h":63.42,"l":63.41,"n":6,"o":63.42,"t":"2026-10-12T13:05:00Z","v":296,"vw":63.4116},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-12T13:15:00Z","v":100,"vw":63.45},{"c":63.2,"h":63.3,"l":63.125,"n":17,"o":63.3,"t":"2026-10-12T13:25:00Z","v":1577,"vw":63.242451},{"c":64.06,"h":65.09,"l":63.05,"n":2137,"o":63.73,"t":"2026-10-12T13:30:00Z","v":194533,"vw":64.048888},{"c":63.025,"h":64.07,"l":62.97,"n":1900,"o":63.96,"t":"2026-10-12T13:35:00Z","v":155699,"vw":63.682548},{"c":63.515,"h":63.68,"l":62.96,"n":1393,"o":63,"t":"2026-10-12T13:40:00Z","v":77254,"vw":63.379305},{"c":63.38,"h":63.7,"l":63.3,"n":1633,"o":63.54,"t":"2026-10-12T13:45:00Z","v":102988,"vw":63.427159},{"c":63.415,"h":63.52,"l":63.2101,"n":1274,"o":63.379,"t":"2026-10-12T13:50:00Z","v":87517,"vw":63.356368},{"c":63.325,"h":63.51,"l":63.32,"n":712,"o":63.47,"t":"2026-10-12T13:55:00Z","v":27560,"vw":63.401646},{"c":63.56,"h":63.82,"l":63.335,"n":1667,"o":63.35,"t":"2026-10-12T14:00:00Z","v":80738,"vw":63.537921},{"c":63.76,"h":63.78,"l":63.57,"n":1214,"o":63.58,"t":"2026-10-12T14:05:00Z","v":56001,"vw":63.663163},{"c":63.415,"h":63.8,"l":63.38,"n":1571,"o":63.765,"t":"2026-10-12T14:10:00Z","v":116952,"vw":63.49784},{"c":63.37,"h":63.475,"l":63.18,"n":1037,"o":63.4175,"t":"2026-10-12T14:15:00Z","v":67023,"vw":63.331355},{"c":63.255,"h":63.48,"l":63.19,"n":1516,"o":63.371,"t":"2026-10-12T14:20:00Z","v":116328,"vw":63.326368},{"c":63.185,"h":63.345,"l":63.15,"n":1104,"o":63.255,"t":"2026-10-12T14:25:00Z","v":51156,"vw":63.249555},{"c":62.87,"h":63.27,"l":62.83,"n":1354,"o":63.185,"t":"2026-10-12T14:30:00Z","v":62153,"vw":62.994812},{"c":62.93,"h":62.99,"l":62.66,"n":1749,"o":62.87,"t":"2026-10-12T14:35:00Z","v":102721,"vw":62.810649},{"c":62.79,"h":63.05,"l":62.79,"n":680,"o":62.92,"t":"2026-10-12T14:40:00Z","v":29107,"vw":62.954492},{"c":62.71,"h":62.865,"l":62.665,"n":988,"o":62.795,"t":"2026-10-12T14:45:00Z","v":40448,"vw":62.745128},{"c":62.85,"h":62.9955,"l":62.635,"n":1474,"o":62.7,"t":"2026-10-12T14:50:00Z","v":84945,"vw":62.853092},{"c":62.775,"h":62.99,"l":62.75,"n":825,"o":62.85,"t":"2026-10-12T14:55:00Z","v":44232,"vw":62.847729},{"c":62.735,"h":62.9081,"l":62.7,"n":1031,"o":62.78,"t":"2026-10-12T15:00:00Z","v":37988,"vw":62.777983},{"c":62.84,"h":62.92,"l":62.665,"n":1460,"o":62.73,"t":"2026-10-12T15:05:00Z","v":75933,"vw":62.793959},{"c":62.81,"h":62.9206,"l":62.73,"n":1023,"o":62.84,"t":"2026-10-12T15:10:00Z","v":36527,"vw":62.829147},{"c":62.62,"h":62.835,"l":62.62,"n":886,"o":62.8,"t":"2026-10-12T15:15:00Z","v":46874,"vw":62.686417},{"c":62.3801,"h":62.64,"l":62.35,"n":1182,"o":62.615,"t":"2026-10-12T15:20:00Z","v":57520,"vw":62.493714},{"c":62.46,"h":62.49,"l":62.33,"n":1041,"o":62.42,"t":"2026-10-12T15:25:00Z","v":42201,"vw":62.414593},{"c":62.455,"h":62.485,"l":62.26,"n":1805,"o":62.43,"t":"2026-10-12T15:30:00Z","v":70934,"vw":62.385453},{"c":62.55,"h":62.59,"l":62.425,"n":637,"o":62.475,"t":"2026-10-12T15:35:00Z","v":21708,"vw":62.499849},{"c":62.28,"h":62.515,"l":62.265,"n":962,"o":62.51,"t":"2026-10-12T15:40:00Z","v":52487,"vw":62.410063},{"c":62.21,"h":62.3,"l":62.205,"n":646,"o":62.29,"t":"2026-10-12T15:45:00Z","v":22496,"vw":62.245313},{"c":62,"h":62.235,"l":62,"n":1085,"o":62.21,"t":"2026-10-12T15:50:00Z","v":40704,"vw":62.117697},{"c":61.97,"h":62.025,"l":61.84,"n":1336,"o":61.985,"t":"2026-10-12T15:55:00Z","v":59051,"vw":61.921146},{"c":61.97,"h":62.11,"l":61.9,"n":1859,"o":61.97,"t":"2026-10-12T16:00:00Z","v":80446,"vw":62.025215},{"c":62.23,"h":62.259,"l":61.975,"n":1134,"o":61.975,"t":"2026-10-12T16:05:00Z","v":39798,"vw":62.111624},{"c":62.15,"h":62.235,"l":62.09,"n":644,"o":62.235,"t":"2026-10-12T16:10:00Z","v":21269,"vw":62.168167},{"c":62.205,"h":62.28,"l":62.15,"n":707,"o":62.15,"t":"2026-10-12T16:15:00Z","v":23729,"vw":62.227654},{"c":61.995,"h":62.25,"l":61.97,"n":1008,"o":62.23,"t":"2026-10-12T16:20:00Z","v":39020,"vw":62.091762},{"c":61.89,"h":62,"l":61.88,"n":694,"o":61.975,"t":"2026-10-12T16:25:00Z","v":21863,"vw":61.930377},{"c":61.88,"h":61.92,"l":61.81,"n":1123,"o":61.88,"t":"2026-10-12T16:30:00Z","v":52997,"vw":61.859791},{"c":61.865,"h":61.985,"l":61.825,"n":727,"o":61.88,"t":"2026-10-12T16:35:00Z","v":29190,"vw":61.902107},{"c":61.49,"h":61.904,"l":61.485,"n":1709,"o":61.89,"t":"2026-10-12T16:40:00Z","v":115845,"vw":61.666735},{"c":61.425,"h":61.62,"l":61.395,"n":1348,"o":61.49,"t":"2026-10-12T16:45:00Z","v":70764,"vw":61.486204},{"c":61.295,"h":61.425,"l":61.225,"n":1508,"o":61.425,"t":"2026-10-12T16:50:00Z","v":95173,"vw":61.30405},{"c":61.21,"h":61.45,"l":61.165,"n":1199,"o":61.31,"t":"2026-10-12T16:55:00Z","v":57589,"vw":61.270661},{"c":61.16,"h":61.27,"l":61.12,"n":1070,"o":61.22,"t":"2026-10-12T17:00:00Z","v":43698,"vw":61.175609},{"c":61.28,"h":61.2996,"l":61.115,"n":1275,"o":61.17,"t":"2026-10-12T17:05:00Z","v":73550,"vw":61.201922},{"c":61.23,"h":61.325,"l":61.2,"n":939,"o":61.28,"t":"2026-10-12T17:10:00Z","v":42883,"vw":61.262306},{"c":61.255,"h":61.32,"l":61.195,"n":1169,"o":61.225,"t":"2026-10-12T17:15:00Z","v":55869,"vw":61.241766},{"c":61,"h":61.27,"l":60.97,"n":2064,"o":61.24,"t":"2026-10-12T17:20:00Z","v":108647,"vw":61.086636},{"c":60.865,"h":61.07,"l":60.865,"n":1637,"o":60.99,"t":"2026-10-12T17:25:00Z","v":69938,"vw":60.970541},{"c":60.2842,"h":60.91,"l":60.26,"n":3870,"o":60.865,"t":"2026-10-12T17:30:00Z","v":249241,"vw":60.690187},{"c":60.62,"h":60.7004,"l":60.13,"n":2760,"o":60.29,"t":"2026-10-12T17:35:00Z","v":185690,"vw":60.384589},{"c":60.39,"h":60.75,"l":60.33,"n":1679,"o":60.64,"t":"2026-10-12T17:40:00Z","v":72165,"vw":60.541205},{"c":60.26,"h":60.445,"l":60.23,"n":1226,"o":60.39,"t":"2026-10-12T17:45:00Z","v":59212,"vw":60.363273},{"c":60.375,"h":60.3836,"l":59.95,"n":2275,"o":60.27,"t":"2026-10-12T17:50:00Z","v":136774,"vw":60.091562},{"c":60.35,"h":60.57,"l":60.35,"n":1128,"o":60.3529,"t":"2026-10-12T17:55:00Z","v":54014,"vw":60.433934},{"c":60.24,"h":60.36,"l":60.21,"n":1104,"o":60.36,"t":"2026-10-12T18:00:00Z","v":42324,"vw":60.289522},{"c":60.11,"h":60.2399,"l":60.1,"n":1319,"o":60.23,"t":"2026-10-12T18:05:00Z","v":56489,"vw":60.17407},{"c":60.12,"h":60.2,"l":60.065,"n":1377,"o":60.09,"t":"2026-10-12T18:10:00Z","v":83424,"vw":60.139705},{"c":60.305,"h":60.305,"l":60.155,"n":901,"o":60.16,"t":"2026-10-12T18:15:00Z","v":50333,"vw":60.231876},{"c":60.185,"h":60.38,"l":60.13,"n":893,"o":60.31,"t":"2026-10-12T18:20:00Z","v":35620,"vw":60.274283},{"c":60.16,"h":60.25,"l":60.125,"n":846,"o":60.185,"t":"2026-10-12T18:25:00Z","v":33101,"vw":60.190982},{"c":60.405,"h":60.43,"l":60.1475,"n":1247,"o":60.16,"t":"2026-10-12T18:30:00Z","v":71337,"vw":60.294535},{"c":60.535,"h":60.54,"l":60.32,"n":906,"o":60.4008,"t":"2026-10-12T18:35:00Z","v":48700,"vw":60.452866},{"c":60.51,"h":60.59,"l":60.425,"n":948,"o":60.535,"t":"2026-10-12T18:40:00Z","v":40216,"vw":60.499861},{"c":60.3,"h":60.53,"l":60.18,"n":3112,"o":60.51,"t":"2026-10-12T18:45:00Z","v":145672,"vw":60.335511},{"c":60.17,"h":60.47,"l":60.1525,"n":1098,"o":60.3011,"t":"2026-10-12T18:50:00Z","v":45946,"vw":60.327319},{"c":60.245,"h":60.255,"l":60.06,"n":1105,"o":60.175,"t":"2026-10-12T18:55:00Z","v":71513,"vw":60.170767},{"c":60.095,"h":60.34,"l":60.075,"n":1680,"o":60.245,"t":"2026-10-12T19:00:00Z","v":127046,"vw":60.200251},{"c":60.115,"h":60.1401,"l":60.03,"n":830,"o":60.095,"t":"2026-10-12T19:05:00Z","v":35888,"vw":60.088189},{"c":59.93,"h":60.11,"l":59.85,"n":1516,"o":60.1,"t":"2026-10-12T19:10:00Z","v":87826,"vw":59.989508},{"c":59.985,"h":60.01,"l":59.81,"n":1175,"o":59.93,"t":"2026-10-12T19:15:00Z","v":55693,"vw":59.92114},{"c":60.05,"h":60.06,"l":59.83,"n":1773,"o":59.985,"t":"2026-10-12T19:20:00Z","v":87549,"vw":59.925626},{"c":59.94,"h":60.08,"l":59.785,"n":1920,"o":60.05,"t":"2026-10-12T19:25:00Z","v":90681,"vw":59.911536},{"c":60.005,"h":60.04,"l":59.75,"n":2209,"o":59.91,"t":"2026-10-12T19:30:00Z","v":114927,"vw":59.836185},{"c":59.94,"h":60.12,"l":59.88,"n":2519,"o":60.005,"t":"2026-10-12T19:35:00Z","v":133235,"vw":59.994193},{"c":59.76,"h":60.01,"l":59.67,"n":3920,"o":59.93,"t":"2026-10-12T19:40:00Z","v":301358,"vw":59.785285},{"c":59.55,"h":59.97,"l":59.53,"n":4362,"o":59.77,"t":"2026-10-12T19:45:00Z","v":268194,"vw":59.752703},{"c":59.43,"h":59.71,"l":59.39,"n":6890,"o":59.57,"t":"2026-10-12T19:50:00Z","v":314198,"vw":59.573212},{"c":59.54,"h":59.6,"l":59.37,"n":18151,"o":59.42,"t":"2026-10-12T19:55:00Z","v":1201483,"vw":59.498452},{"c":59.64,"h":59.74,"l":59.51,"n":133,"o":59.54,"t":"2026-10-12T20:00:00Z","v":1756418,"vw":59.510486},{"c":59.74,"h":59.74,"l":59.558,"n":80,"o":59.6245,"t":"2026-10-12T20:05:00Z","v":8651,"vw":59.607897},{"c":59.63,"h":59.71,"l":59.63,"n":8,"o":59.71,"t":"2026-10-12T20:10:00Z","v":1215,"vw":59.641681},{"c":59.63,"h":59.79,"l":59.62,"n":12,"o":59.7,"t":"2026-10-12T20:15:00Z","v":1591,"vw":59.64929},{"c":59.72,"h":59.79,"l":59.64,"n":10,"o":59.79,"t":"2026-10-12T20:20:00Z","v":1939,"vw":59.729017},{"c":59.6306,"h":59.72,"l":59.6306,"n":7,"o":59.72,"t":"2026-10-12T20:25:00Z","v":171,"vw":59.6604},{"c":59.51,"h":59.7884,"l":59.51,"n":4,"o":59.7884,"t":"2026-10-12T20:35:00Z","v":1368,"vw":59.657923},{"c":59.76,"h":59.7637,"l":59.76,"n":7,"o":59.7637,"t":"2026-10-12T20:40:00Z","v":316,"vw":59.761536},{"c":59.7399,"h":59.7399,"l":59.7399,"n":3,"o":59.7399,"t":"2026-10-12T20:45:00Z","v":115,"vw":59.7399},{"c":59.7,"h":59.74,"l":59.7,"n":6,"o":59.74,"t":"2026-10-12T20:50:00Z","v":293,"vw":59.732},{"c":59.75,"h":59.75,"l":59.69,"n":11,"o":59.69,"t":"2026-10-12T21:05:00Z","v":1000,"vw":59.72056},{"c":59.7585,"h":59.7585,"l":59.7523,"n":4,"o":59.7523,"t":"2026-10-12T21:10:00Z","v":1024,"vw":59.757516},{"c":59.76,"h":59.76,"l":59.76,"n":1,"o":59.76,"t":"2026-10-12T21:15:00Z","v":100,"vw":59.76},{"c":59.76,"h":59.76,"l":59.7524,"n":2,"o":59.7524,"t":"2026-10-12T21:20:00Z","v":250,"vw":59.75392},{"c":59.7528,"h":59.7528,"l":59.7528,"n":2,"o":59.7528,"t":"2026-10-12T21:35:00Z","v":65,"vw":59.7528},{"c":59.75,"h":59.75,"l":59.75,"n":2,"o":59.75,"t":"2026-10-12T21:40:00Z","v":740,"vw":59.75},{"c":59.75,"h":59.75,"l":59.71,"n":3,"o":59.71,"t":"2026-10-12T21:45:00Z","v":142,"vw":59.728873},{"c":59.76,"h":59.76,"l":59.7,"n":9,"o":59.7,"t":"2026-10-12T21:50:00Z","v":318,"vw":59.722022},{"c":59.7586,"h":59.7586,"l":59.7492,"n":2,"o":59.7492,"t":"2026-10-12T21:55:00Z","v":340,"vw":59.750582},{"c":59.76,"h":59.76,"l":59.76,"n":1,"o":59.76,"t":"2026-10-12T22:00:00Z","v":50,"vw":59.76},{"c":59.75,"h":59.75,"l":59.75,"n":2,"o":59.75,"t":"2026-10-12T22:05:00Z","v":42,"vw":59.75},{"c":59.7624,"h":59.7624,"l":59.76,"n":8,"o":59.76,"t":"2026-10-12T22:15:00Z","v":253,"vw":59.760822},{"c":59.73,"h":59.74,"l":59.73,"n":3,"o":59.74,"t":"2026-10-12T22:35:00Z","v":200,"vw":59.736667},{"c":59.79,"h":59.79,"l":59.79,"n":10,"o":59.79,"t":"2026-10-12T22:40:00Z","v":103,"vw":59.79},{"c":59.79,"h":59.79,"l":59.79,"n":2,"o":59.79,"t":"2026-10-12T22:45:00Z","v":148,"vw":59.79},{"c":59.7,"h":59.72,"l":59.7,"n":9,"o":59.72,"t":"2026-10-12T23:10:00Z","v":306,"vw":59.704049},{"c":59.65,"h":59.6501,"l":59.65,"n":4,"o":59.65,"t":"2026-10-12T23:15:00Z","v":245,"vw":59.65004},{"c":59.7,"h":59.7,"l":59.6501,"n":14,"o":59.6501,"t":"2026-10-12T23:20:00Z","v":199,"vw":59.665586},{"c":59.68,"h":59.68,"l":59.68,"n":1,"o":59.68,"t":"2026-10-12T23:40:00Z","v":50,"vw":59.68},{"c":59.75,"h":59.75,"l":59.69,"n":21,"o":59.69,"t":"2026-10-12T23:45:00Z","v":1910,"vw":59.725241},{"c":59.7,"h":59.75,"l":59.68,"n":14,"o":59.75,"t":"2026-10-12T23:50:00Z","v":475,"vw":59.724561},{"c":59.66,"h":59.75,"l":59.59,"n":106,"o":59.59,"t":"2026-10-13T08:00:00Z","v":919,"vw":59.68479},{"c":59.64,"h":59.64,"l":59.64,"n":1,"o":59.64,"t":"2026-10-13T08:05:00Z","v":100,"vw":59.64},{"c":59.63,"h":59.63,"l":59.63,"n":3,"o":59.63,"t":"2026-10-13T08:15:00Z","v":155,"vw":59.63},{"c":59.88,"h":59.89,"l":59.8,"n":9,"o":59.89,"t":"2026-10-13T08:25:00Z","v":1300,"vw":59.822114},{"c":59.74,"h":59.74,"l":59.74,"n":17,"o":59.74,"t":"2026-10-13T08:35:00Z","v":1184,"vw":59.74},{"c":59.75,"h":59.75,"l":59.75,"n":6,"o":59.75,"t":"2026-10-13T09:05:00Z","v":252,"vw":59.75},{"c":59.7,"h":59.7,"l":59.63,"n":25,"o":59.7,"t":"2026-10-13T09:10:00Z","v":1456,"vw":59.697447},{"c":59.74,"h":59.74,"l":59.74,"n":1,"o":59.74,"t":"2026-10-13T09:15:00Z","v":200,"vw":59.74},{"c":59.81,"h":59.81,"l":59.81,"n":1,"o":59.81,"t":"2026-10-13T09:20:00Z","v":300,"vw":59.81},{"c":59.98,"h":59.98,"l":59.98,"n":1,"o":59.98,"t":"2026-10-13T09:25:00Z","v":50,"vw":59.98},{"c":59.84,"h":59.84,"l":59.84,"n":8,"o":59.84,"t":"2026-10-13T09:35:00Z","v":182,"vw":59.84},{"c":59.73,"h":59.73,"l":59.73,"n":10,"o":59.73,"t":"2026-10-13T09:45:00Z","v":1117,"vw":59.73},{"c":59.95,"h":59.95,"l":59.95,"n":4,"o":59.95,"t":"2026-10-13T09:55:00Z","v":215,"vw":59.95},{"c":60,"h":60,"l":60,"n":41,"o":60,"t":"2026-10-13T10:00:00Z","v":3502,"vw":60},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-13T10:05:00Z","v":1725,"vw":60},{"c":60,"h":60,"l":60,"n":29,"o":60,"t":"2026-10-13T10:10:00Z","v":2410,"vw":60},{"c":60,"h":60,"l":60,"n":23,"o":60,"t":"2026-10-13T10:15:00Z","v":2491,"vw":60},{"c":59.8,"h":59.82,"l":59.8,"n":9,"o":59.82,"t":"2026-10-13T10:20:00Z","v":1255,"vw":59.806412},{"c":59.63,"h":59.68,"l":59.63,"n":20,"o":59.68,"t":"2026-10-13T10:30:00Z","v":458,"vw":59.649876},{"c":59.62,"h":59.62,"l":59.62,"n":7,"o":59.62,"t":"2026-10-13T10:35:00Z","v":1026,"vw":59.62},{"c":59.7,"h":59.7,"l":59.56,"n":13,"o":59.61,"t":"2026-10-13T10:45:00Z","v":1766,"vw":59.616176},{"c":59.63,"h":59.63,"l":59.6,"n":9,"o":59.6,"t":"2026-10-13T10:55:00Z","v":1819,"vw":59.622344},{"c":59.57,"h":59.57,"l":59.57,"n":1,"o":59.57,"t":"2026-10-13T11:00:00Z","v":77,"vw":59.57},{"c":59.62,"h":59.63,"l":59.56,"n":15,"o":59.56,"t":"2026-10-13T11:05:00Z","v":4953,"vw":59.598758},{"c":59.61,"h":59.61,"l":59.57,"n":4,"o":59.57,"t":"2026-10-13T11:10:00Z","v":725,"vw":59.573889},{"c":59.76,"h":59.76,"l":59.64,"n":5,"o":59.64,"t":"2026-10-13T11:15:00Z","v":1468,"vw":59.643397},{"c":59.7,"h":59.7,"l":59.67,"n":6,"o":59.6923,"t":"2026-10-13T11:20:00Z","v":1911,"vw":59.680695},{"c":59.84,"h":59.84,"l":59.77,"n":5,"o":59.77,"t":"2026-10-13T11:25:00Z","v":3951,"vw":59.809128},{"c":59.84,"h":59.84,"l":59.83,"n":5,"o":59.83,"t":"2026-10-13T11:30:00Z","v":2493,"vw":59.835499},{"c":59.78,"h":59.8,"l":59.76,"n":6,"o":59.76,"t":"2026-10-13T11:35:00Z","v":2616,"vw":59.768202},{"c":59.74,"h":59.77,"l":59.74,"n":10,"o":59.76,"t":"2026-10-13T11:40:00Z","v":1479,"vw":59.766632},{"c":59.76,"h":59.77,"l":59.76,"n":3,"o":59.77,"t":"2026-10-13T11:45:00Z","v":2166,"vw":59.765092},{"c":59.71,"h":59.71,"l":59.71,"n":7,"o":59.71,"t":"2026-10-13T11:50:00Z","v":1465,"vw":59.71},{"c":59.7095,"h":59.73,"l":59.7,"n":7,"o":59.7,"t":"2026-10-13T11:55:00Z","v":2664,"vw":59.705155},{"c":59.65,"h":59.71,"l":59.65,"n":21,"o":59.71,"t":"2026-10-13T12:00:00Z","v":2084,"vw":59.701595},{"c":59.64,"h":59.64,"l":59.6,"n":5,"o":59.6,"t":"2026-10-13T12:05:00Z","v":2008,"vw":59.621019},{"c":59.67,"h":59.67,"l":59.67,"n":6,"o":59.67,"t":"2026-10-13T12:10:00Z","v":1485,"vw":59.67},{"c":59.7,"h":59.8113,"l":59.65,"n":6,"o":59.65,"t":"2026-10-13T12:15:00Z","v":370,"vw":59.726853},{"c":59.8412,"h":59.8412,"l":59.8412,"n":1,"o":59.8412,"t":"2026-10-13T12:20:00Z","v":80,"vw":59.8412},{"c":59.85,"h":59.85,"l":59.71,"n":14,"o":59.8,"t":"2026-10-13T12:25:00Z","v":2352,"vw":59.798979},{"c":59.8593,"h":60.04,"l":59.85,"n":20,"o":59.94,"t":"2026-10-13T12:30:00Z","v":3194,"vw":59.927215},{"c":59.75,"h":59.85,"l":59.75,"n":9,"o":59.85,"t":"2026-10-13T12:35:00Z","v":1139,"vw":59.75942},{"c":59.6202,"h":59.76,"l":59.6202,"n":3,"o":59.76,"t":"2026-10-13T12:40:00Z","v":432,"vw":59.658204},{"c":59.65,"h":59.68,"l":59.6,"n":19,"o":59.6217,"t":"2026-10-13T12:45:00Z","v":2837,"vw":59.639939},{"c":59.83,"h":59.83,"l":59.64,"n":5,"o":59.64,"t":"2026-10-13T12:50:00Z","v":1405,"vw":59.71},{"c":59.58,"h":59.64,"l":59.55,"n":31,"o":59.6,"t":"2026-10-13T12:55:00Z","v":9483,"vw":59.603153},{"c":59.43,"h":59.51,"l":59.41,"n":45,"o":59.51,"t":"2026-10-13T13:00:00Z","v":2070,"vw":59.460693},{"c":59.49,"h":59.5,"l":59.33,"n":59,"o":59.41,"t":"2026-10-13T13:05:00Z","v":7658,"vw":59.407775},{"c":59.38,"h":59.38,"l":59.35,"n":9,"o":59.35,"t":"2026-10-13T13:10:00Z","v":396,"vw":59.371429},{"c":59.5,"h":59.5,"l":59.25,"n":24,"o":59.32,"t":"2026-10-13T13:15:00Z","v":3564,"vw":59.372335},{"c":59.87,"h":59.88,"l":59.57,"n":9,"o":59.57,"t":"2026-10-13T13:20:00Z","v":1906,"vw":59.688893},{"c":59.21,"h":59.4,"l":59.21,"n":18,"o":59.4,"t":"2026-10-13T13:25:00Z","v":1858,"vw":59.266771},{"c":59.81,"h":60.16,"l":59.02,"n":3083,"o":59.21,"t":"2026-10-13T13:30:00Z","v":374027,"vw":59.570629},{"c":59.32,"h":60.5,"l":59.22,"n":3132,"o":59.81,"t":"2026-10-13T13:35:00Z","v":207121,"vw":59.825077},{"c":59.87,"h":59.87,"l":59.21,"n":1967,"o":59.3174,"t":"2026-10-13T13:40:00Z","v":131955,"vw":59.454924},{"c":59.93,"h":60.2,"l":59.725,"n":2787,"o":59.89,"t":"2026-10-13T13:45:00Z","v":156009,"vw":60.021172},{"c":59.605,"h":59.92,"l":59.47,"n":2530,"o":59.92,"t":"2026-10-13T13:50:00Z","v":180758,"vw":59.654993},{"c":59.33,"h":59.78,"l":59.235,"n":3916,"o":59.605,"t":"2026-10-13T13:55:00Z","v":293951,"vw":59.428959},{"c":58.505,"h":59.3,"l":58.365,"n":3632,"o":59.3,"t":"2026-10-13T14:00:00Z","v":260586,"vw":58.785558},{"c":58.69,"h":58.81,"l":58.33,"n":4515,"o":58.51,"t":"2026-10-13T14:05:00Z","v":414676,"vw":58.592805},{"c":59.13,"h":59.29,"l":58.685,"n":3074,"o":58.69,"t":"2026-10-13T14:10:00Z","v":216102,"vw":59.09679},{"c":58.98,"h":59.23,"l":58.82,"n":2885,"o":59.14,"t":"2026-10-13T14:15:00Z","v":184474,"vw":58.973677},{"c":59.0799,"h":59.19,"l":58.92,"n":2721,"o":58.96,"t":"2026-10-13T14:20:00Z","v":199015,"vw":59.080929},{"c":59.18,"h":59.38,"l":58.97,"n":3243,"o":59.11,"t":"2026-10-13T14:25:00Z","v":194584,"vw":59.167085},{"c":59.1,"h":59.2797,"l":59.05,"n":1662,"o":59.185,"t":"2026-10-13T14:30:00Z","v":78828,"vw":59.151411},{"c":59.08,"h":59.185,"l":58.9101,"n":1564,"o":59.105,"t":"2026-10-13T14:35:00Z","v":68286,"vw":59.089234},{"c":58.88,"h":59.1,"l":58.8,"n":1328,"o":59.08,"t":"2026-10-13T14:40:00Z","v":49617,"vw":58.925047},{"c":59.065,"h":59.08,"l":58.89,"n":1048,"o":58.92,"t":"2026-10-13T14:45:00Z","v":41580,"vw":58.993669},{"c":59.1,"h":59.155,"l":59.03,"n":1160,"o":59.065,"t":"2026-10-13T14:50:00Z","v":41102,"vw":59.087797},{"c":58.96,"h":59.165,"l":58.94,"n":1295,"o":59.12,"t":"2026-10-13T14:55:00Z","v":49739,"vw":59.054789},{"c":59.04,"h":59.065,"l":58.82,"n":1258,"o":58.96,"t":"2026-10-13T15:00:00Z","v":51960,"vw":58.950555},{"c":59.02,"h":59.055,"l":58.84,"n":1198,"o":59.03,"t":"2026-10-13T15:05:00Z","v":48404,"vw":58.97883},{"c":58.93,"h":59.11,"l":58.92,"n":1233,"o":59.02,"t":"2026-10-13T15:10:00Z","v":46680,"vw":59.005179},{"c":58.91,"h":58.97,"l":58.86,"n":938,"o":58.92,"t":"2026-10-13T15:15:00Z","v":43574,"vw":58.906622},{"c":58.87,"h":59.04,"l":58.84,"n":1156,"o":58.9101,"t":"2026-10-13T15:20:00Z","v":61949,"vw":58.933802},{"c":58.97,"h":58.98,"l":58.81,"n":998,"o":58.86,"t":"2026-10-13T15:25:00Z","v":46550,"vw":58.887631},{"c":58.865,"h":58.95,"l":58.83,"n":1061,"o":58.95,"t":"2026-10-13T15:30:00Z","v":57447,"vw":58.882319},{"c":58.75,"h":58.95,"l":58.69,"n":1916,"o":58.88,"t":"2026-10-13T15:35:00Z","v":120436,"vw":58.816645},{"c":58.77,"h":58.835,"l":58.735,"n":1150,"o":58.75,"t":"2026-10-13T15:40:00Z","v":47666,"vw":58.778713},{"c":58.69,"h":58.84,"l":58.58,"n":1558,"o":58.77,"t":"2026-10-13T15:45:00Z","v":102358,"vw":58.710157},{"c":58.46,"h":58.735,"l":58.4,"n":1347,"o":58.69,"t":"2026-10-13T15:50:00Z","v":73918,"vw":58.570914},{"c":58.34,"h":58.45,"l":58.3,"n":1210,"o":58.44,"t":"2026-10-13T15:55:00Z","v":69842,"vw":58.387574},{"c":58.78,"h":58.875,"l":58.345,"n":1867,"o":58.345,"t":"2026-10-13T16:00:00Z","v":86180,"vw":58.653282},{"c":58.54,"h":58.81,"l":58.5,"n":1176,"o":58.79,"t":"2026-10-13T16:05:00Z","v":82747,"vw":58.603973},{"c":58.715,"h":58.715,"l":58.5449,"n":901,"o":58.56,"t":"2026-10-13T16:10:00Z","v":40003,"vw":58.619239},{"c":58.9,"h":58.93,"l":58.675,"n":1283,"o":58.715,"t":"2026-10-13T16:15:00Z","v":53933,"vw":58.783953},{"c":59.06,"h":59.08,"l":58.88,"n":1168,"o":58.895,"t":"2026-10-13T16:20:00Z","v":48149,"vw":58.980515},{"c":58.97,"h":59.12,"l":58.97,"n":1163,"o":59.06,"t":"2026-10-13T16:25:00Z","v":48346,"vw":59.05917},{"c":59.01,"h":59.05,"l":58.9301,"n":974,"o":58.96,"t":"2026-10-13T16:30:00Z","v":35350,"vw":58.989925},{"c":59.195,"h":59.23,"l":59,"n":921,"o":59.01,"t":"2026-10-13T16:35:00Z","v":73313,"vw":59.061213},{"c":59.0845,"h":59.235,"l":58.96,"n":955,"o":59.19,"t":"2026-10-13T16:40:00Z","v":82689,"vw":59.053644},{"c":59.19,"h":59.21,"l":59.025,"n":924,"o":59.075,"t":"2026-10-13T16:45:00Z","v":58443,"vw":59.113677},{"c":59.31,"h":59.358,"l":59.1601,"n":1133,"o":59.19,"t":"2026-10-13T16:50:00Z","v":50613,"vw":59.264186},{"c":59.53,"h":59.575,"l":59.26,"n":1647,"o":59.305,"t":"2026-10-13T16:55:00Z","v":75194,"vw":59.36976},{"c":59.7,"h":59.79,"l":59.46,"n":1257,"o":59.535,"t":"2026-10-13T17:00:00Z","v":51089,"vw":59.638172},{"c":59.83,"h":59.84,"l":59.67,"n":1105,"o":59.72,"t":"2026-10-13T17:05:00Z","v":54216,"vw":59.72421},{"c":59.52,"h":59.8499,"l":59.52,"n":986,"o":59.82,"t":"2026-10-13T17:10:00Z","v":50367,"vw":59.667105},{"c":59.37,"h":59.5426,"l":59.34,"n":675,"o":59.535,"t":"2026-10-13T17:15:00Z","v":32560,"vw":59.428788},{"c":59.46,"h":59.47,"l":59.37,"n":660,"o":59.39,"t":"2026-10-13T17:20:00Z","v":26568,"vw":59.415647},{"c":59.4399,"h":59.49,"l":59.4,"n":655,"o":59.47,"t":"2026-10-13T17:25:00Z","v":31622,"vw":59.44741},{"c":59.3497,"h":59.48,"l":59.3,"n":755,"o":59.44,"t":"2026-10-13T17:30:00Z","v":38262,"vw":59.432562},{"c":59.45,"h":59.49,"l":59.33,"n":831,"o":59.35,"t":"2026-10-13T17:35:00Z","v":33156,"vw":59.411113},{"c":59.375,"h":59.4599,"l":59.225,"n":1429,"o":59.45,"t":"2026-10-13T17:40:00Z","v":68365,"vw":59.316316},{"c":59.715,"h":59.78,"l":59.365,"n":1125,"o":59.375,"t":"2026-10-13T17:45:00Z","v":45935,"vw":59.62659},{"c":59.67,"h":59.81,"l":59.65,"n":761,"o":59.73,"t":"2026-10-13T17:50:00Z","v":30538,"vw":59.719159},{"c":59.59,"h":59.73,"l":59.58,"n":808,"o":59.665,"t":"2026-10-13T17:55:00Z","v":28868,"vw":59.667955},{"c":59.69,"h":59.72,"l":59.52,"n":761,"o":59.565,"t":"2026-10-13T18:00:00Z","v":40357,"vw":59.61764},{"c":60.3,"h":60.3,"l":59.675,"n":1933,"o":59.69,"t":"2026-10-13T18:05:00Z","v":151691,"vw":59.81196},{"c":60.32,"h":60.56,"l":60.26,"n":1131,"o":60.29,"t":"2026-10-13T18:10:00Z","v":51915,"vw":60.423869},{"c":60.335,"h":60.45,"l":60.09,"n":2193,"o":60.32,"t":"2026-10-13T18:15:00Z","v":120777,"vw":60.298856},{"c":60.24,"h":60.48,"l":60.215,"n":924,"o":60.34,"t":"2026-10-13T18:20:00Z","v":37411,"vw":60.353197},{"c":60.34,"h":60.37,"l":60.201,"n":1088,"o":60.24,"t":"2026-10-13T18:25:00Z","v":38944,"vw":60.290134},{"c":60.235,"h":60.36,"l":60.115,"n":1442,"o":60.34,"t":"2026-10-13T18:30:00Z","v":64075,"vw":60.211164},{"c":60.5,"h":60.5,"l":60.2,"n":1055,"o":60.235,"t":"2026-10-13T18:35:00Z","v":37663,"vw":60.397049},{"c":60.7,"h":60.76,"l":60.49,"n":1605,"o":60.49,"t":"2026-10-13T18:40:00Z","v":67273,"vw":60.614535},{"c":60.73,"h":60.935,"l":60.73,"n":1653,"o":60.73,"t":"2026-10-13T18:45:00Z","v":74688,"vw":60.819281},{"c":60.43,"h":60.77,"l":60.41,"n":1383,"o":60.74,"t":"2026-10-13T18:50:00Z","v":94649,"vw":60.557561},{"c":60.475,"h":60.5,"l":60.31,"n":1630,"o":60.45,"t":"2026-10-13T18:55:00Z","v":86016,"vw":60.413283},{"c":60.78,"h":60.78,"l":60.465,"n":1813,"o":60.465,"t":"2026-10-13T19:00:00Z","v":120653,"vw":60.576242},{"c":60.855,"h":60.87,"l":60.55,"n":1638,"o":60.77,"t":"2026-10-13T19:05:00Z","v":81201,"vw":60.70653},{"c":60.7,"h":60.8532,"l":60.65,"n":1198,"o":60.8532,"t":"2026-10-13T19:10:00Z","v":50846,"vw":60.725488},{"c":60.66,"h":60.74,"l":60.6211,"n":1102,"o":60.695,"t":"2026-10-13T19:15:00Z","v":39929,"vw":60.682831},{"c":60.815,"h":60.82,"l":60.62,"n":1245,"o":60.66,"t":"2026-10-13T19:20:00Z","v":48217,"vw":60.705732},{"c":60.88,"h":60.9,"l":60.72,"n":1950,"o":60.815,"t":"2026-10-13T19:25:00Z","v":98661,"vw":60.809342},{"c":60.81,"h":60.88,"l":60.74,"n":1682,"o":60.88,"t":"2026-10-13T19:30:00Z","v":74844,"vw":60.82269},{"c":61.1,"h":61.1,"l":60.8,"n":1858,"o":60.82,"t":"2026-10-13T19:35:00Z","v":106656,"vw":60.948159},{"c":60.735,"h":61.11,"l":60.72,"n":2043,"o":61.095,"t":"2026-10-13T19:40:00Z","v":99359,"vw":60.890215},{"c":60.71,"h":60.785,"l":60.51,"n":2769,"o":60.73,"t":"2026-10-13T19:45:00Z","v":154091,"vw":60.624367},{"c":60.35,"h":60.745,"l":60.33,"n":3326,"o":60.7,"t":"2026-10-13T19:50:00Z","v":163609,"vw":60.543749},{"c":60.38,"h":60.575,"l":60.29,"n":10855,"o":60.36,"t":"2026-10-13T19:55:00Z","v":601320,"vw":60.420455},{"c":60.46,"h":60.46,"l":60.365,"n":117,"o":60.39,"t":"2026-10-13T20:00:00Z","v":1567739,"vw":60.390003},{"c":59.7213,"h":59.7213,"l":59.7213,"n":2,"o":59.7213,"t":"2026-10-13T20:05:00Z","v":3096,"vw":59.7213},{"c":60.39,"h":60.39,"l":60.39,"n":3,"o":60.39,"t":"2026-10-13T20:20:00Z","v":500,"vw":60.39},{"c":60.3,"h":60.39,"l":60.3,"n":4,"o":60.39,"t":"2026-10-13T20:40:00Z","v":276,"vw":60.356667},{"c":60.3852,"h":60.3852,"l":60.3852,"n":1,"o":60.3852,"t":"2026-10-13T20:55:00Z","v":100,"vw":60.3852},{"c":60.33,"h":60.33,"l":60.33,"n":1,"o":60.33,"t":"2026-10-13T21:00:00Z","v":500,"vw":60.33},{"c":60.39,"h":60.39,"l":60.35,"n":7,"o":60.35,"t":"2026-10-13T21:05:00Z","v":400,"vw":60.356897},{"c":60.34,"h":60.34,"l":60.34,"n":2,"o":60.34,"t":"2026-10-13T22:20:00Z","v":52,"vw":60.34},{"c":60.3325,"h":60.3325,"l":60.3325,"n":1,"o":60.3325,"t":"2026-10-13T22:30:00Z","v":100,"vw":60.3325},{"c":60.34,"h":60.34,"l":60.34,"n":1,"o":60.34,"t":"2026-10-13T23:00:00Z","v":50,"vw":60.34},{"c":60.44,"h":60.59,"l":60.35,"n":18,"o":60.43,"t":"2026-10-14T08:00:00Z","v":613,"vw":60.481806},{"c":60.58,"h":60.58,"l":60.55,"n":2,"o":60.55,"t":"2026-10-14T08:05:00Z","v":138,"vw":60.571304},{"c":60.52,"h":60.52,"l":60.52,"n":4,"o":60.52,"t":"2026-10-14T08:40:00Z","v":381,"vw":60.52},{"c":60.5,"h":60.5,"l":60.48,"n":6,"o":60.48,"t":"2026-10-14T09:10:00Z","v":1207,"vw":60.496},{"c":60.57,"h":60.59,"l":60.56,"n":6,"o":60.59,"t":"2026-10-14T09:20:00Z","v":324,"vw":60.577901},{"c":60.6,"h":60.6,"l":60.59,"n":4,"o":60.59,"t":"2026-10-14T09:40:00Z","v":165,"vw":60.593125},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-14T10:20:00Z","v":45,"vw":60.75},{"c":60.36,"h":60.4,"l":60.35,"n":4,"o":60.4,"t":"2026-10-14T11:00:00Z","v":250,"vw":60.3625},{"c":60.45,"h":60.45,"l":60.45,"n":4,"o":60.45,"t":"2026-10-14T11:10:00Z","v":69,"vw":60.45},{"c":60.4441,"h":60.4441,"l":60.4441,"n":2,"o":60.4441,"t":"2026-10-14T11:20:00Z","v":85,"vw":60.4441},{"c":60.6151,"h":60.6151,"l":60.6151,"n":1,"o":60.6151,"t":"2026-10-14T12:05:00Z","v":50,"vw":60.6151},{"c":60.65,"h":60.65,"l":60.65,"n":2,"o":60.65,"t":"2026-10-14T12:20:00Z","v":86,"vw":60.65},{"c":59.27,"h":60.27,"l":59.21,"n":111,"o":60.27,"t":"2026-10-14T12:30:00Z","v":8274,"vw":59.598468},{"c":59.26,"h":59.7,"l":59.26,"n":28,"o":59.7,"t":"2026-10-14T12:35:00Z","v":5252,"vw":59.338697},{"c":59.3,"h":59.31,"l":59.2343,"n":15,"o":59.31,"t":"2026-10-14T12:40:00Z","v":1982,"vw":59.280835},{"c":59.3,"h":59.4,"l":59.3,"n":16,"o":59.38,"t":"2026-10-14T12:45:00Z","v":1168,"vw":59.350511},{"c":59.28,"h":59.5,"l":59.28,"n":29,"o":59.4482,"t":"2026-10-14T12:50:00Z","v":10844,"vw":59.303103},{"c":59.12,"h":59.28,"l":59.1,"n":65,"o":59.28,"t":"2026-10-14T12:55:00Z","v":3750,"vw":59.178942},{"c":59.09,"h":59.18,"l":59,"n":33,"o":59.07,"t":"2026-10-14T13:00:00Z","v":3408,"vw":59.042429},{"c":59.3,"h":59.3,"l":59.1,"n":12,"o":59.1,"t":"2026-10-14T13:05:00Z","v":790,"vw":59.176389},{"c":59.2983,"h":59.3,"l":59.1503,"n":10,"o":59.2,"t":"2026-10-14T13:15:00Z","v":1067,"vw":59.187595},{"c":59.2,"h":59.3,"l":59.2,"n":31,"o":59.28,"t":"2026-10-14T13:20:00Z","v":652,"vw":59.242129},{"c":59.56,"h":59.57,"l":59.31,"n":15,"o":59.36,"t":"2026-10-14T13:25:00Z","v":1980,"vw":59.402883},{"c":58.7982,"h":59.78,"l":58.64,"n":2120,"o":59.23,"t":"2026-10-14T13:30:00Z","v":284535,"vw":59.074705},{"c":58.07,"h":58.9,"l":58.07,"n":2465,"o":58.7,"t":"2026-10-14T13:35:00Z","v":262836,"vw":58.520536},{"c":57.89,"h":58.146,"l":57.41,"n":2588,"o":58.06,"t":"2026-10-14T13:40:00Z","v":331932,"vw":57.785156},{"c":58.05,"h":58.17,"l":57.87,"n":1973,"o":57.885,"t":"2026-10-14T13:45:00Z","v":188032,"vw":58.021647},{"c":57.765,"h":58.2495,"l":57.66,"n":1787,"o":58.02,"t":"2026-10-14T13:50:00Z","v":158649,"vw":57.990319},{"c":57.19,"h":57.785,"l":57.07,"n":4054,"o":57.785,"t":"2026-10-14T13:55:00Z","v":317592,"vw":57.374416},{"c":56.6,"h":57.2,"l":56.46,"n":5111,"o":57.2,"t":"2026-10-14T14:00:00Z","v":563955,"vw":56.758769},{"c":57.01,"h":57.24,"l":56.5,"n":2733,"o":56.59,"t":"2026-10-14T14:05:00Z","v":159807,"vw":56.964142},{"c":56.86,"h":57.12,"l":56.84,"n":3137,"o":57.03,"t":"2026-10-14T14:10:00Z","v":219079,"vw":56.959702},{"c":56.965,"h":57.07,"l":56.77,"n":2039,"o":56.86,"t":"2026-10-14T14:15:00Z","v":142978,"vw":56.951448},{"c":57.1063,"h":57.1795,"l":56.78,"n":2053,"o":56.97,"t":"2026-10-14T14:20:00Z","v":153501,"vw":56.989808},{"c":57.195,"h":57.42,"l":56.91,"n":2690,"o":57.11,"t":"2026-10-14T14:25:00Z","v":166928,"vw":57.098067},{"c":57.1,"h":57.31,"l":57.02,"n":2099,"o":57.195,"t":"2026-10-14T14:30:00Z","v":137621,"vw":57.158081},{"c":57.125,"h":57.265,"l":57.02,"n":1350,"o":57.1,"t":"2026-10-14T14:35:00Z","v":72032,"vw":57.135301},{"c":57.26,"h":57.405,"l":57.125,"n":1247,"o":57.125,"t":"2026-10-14T14:40:00Z","v":65036,"vw":57.314363},{"c":57.23,"h":57.49,"l":57.17,"n":1243,"o":57.215,"t":"2026-10-14T14:45:00Z","v":65223,"vw":57.310405},{"c":57.14,"h":57.335,"l":57.07,"n":1980,"o":57.24,"t":"2026-10-14T14:50:00Z","v":172371,"vw":57.170829},{"c":57.18,"h":57.31,"l":57.05,"n":2088,"o":57.14,"t":"2026-10-14T14:55:00Z","v":146353,"vw":57.19365},{"c":56.79,"h":57.205,"l":56.71,"n":1704,"o":57.17,"t":"2026-10-14T15:00:00Z","v":110585,"vw":56.93376},{"c":56.7,"h":56.87,"l":56.61,"n":2065,"o":56.795,"t":"2026-10-14T15:05:00Z","v":143362,"vw":56.746036},{"c":56.78,"h":56.81,"l":56.62,"n":1947,"o":56.7,"t":"2026-10-14T15:10:00Z","v":118748,"vw":56.680921},{"c":56.98,"h":57.03,"l":56.74,"n":1420,"o":56.775,"t":"2026-10-14T15:15:00Z","v":142833,"vw":56.880873},{"c":57.07,"h":57.1,"l":56.93,"n":1271,"o":56.99,"t":"2026-10-14T15:20:00Z","v":77539,"vw":56.971077},{"c":57.33,"h":57.42,"l":57.02,"n":1542,"o":57.07,"t":"2026-10-14T15:25:00Z","v":73936,"vw":57.168368},{"c":57.23,"h":57.35,"l":57.18,"n":1022,"o":57.3,"t":"2026-10-14T15:30:00Z","v":45748,"vw":57.268269},{"c":57.12,"h":57.295,"l":57.01,"n":1435,"o":57.23,"t":"2026-10-14T15:35:00Z","v":74428,"vw":57.153494},{"c":56.85,"h":57.12,"l":56.8,"n":1499,"o":57.11,"t":"2026-10-14T15:40:00Z","v":112983,"vw":57.001125},{"c":56.805,"h":56.955,"l":56.8,"n":1097,"o":56.85,"t":"2026-10-14T15:45:00Z","v":46100,"vw":56.883746},{"c":56.92,"h":56.95,"l":56.8,"n":990,"o":56.805,"t":"2026-10-14T15:50:00Z","v":39258,"vw":56.879838},{"c":56.855,"h":56.95,"l":56.77,"n":1230,"o":56.92,"t":"2026-10-14T15:55:00Z","v":56435,"vw":56.849668},{"c":56.77,"h":56.855,"l":56.74,"n":1206,"o":56.85,"t":"2026-10-14T16:00:00Z","v":70427,"vw":56.797176},{"c":56.75,"h":56.815,"l":56.68,"n":948,"o":56.78,"t":"2026-10-14T16:05:00Z","v":52137,"vw":56.745821},{"c":56.64,"h":56.78,"l":56.56,"n":1496,"o":56.75,"t":"2026-10-14T16:10:00Z","v":105170,"vw":56.65787},{"c":56.66,"h":56.7879,"l":56.505,"n":1362,"o":56.64,"t":"2026-10-14T16:15:00Z","v":123161,"vw":56.617142},{"c":56.57,"h":56.67,"l":56.515,"n":916,"o":56.65,"t":"2026-10-14T16:20:00Z","v":43894,"vw":56.581819},{"c":56.8,"h":56.8,"l":56.585,"n":1045,"o":56.59,"t":"2026-10-14T16:25:00Z","v":48864,"vw":56.680619},{"c":57.09,"h":57.09,"l":56.75,"n":1245,"o":56.78,"t":"2026-10-14T16:30:00Z","v":76306,"vw":56.849778},{"c":57.07,"h":57.255,"l":56.99,"n":1540,"o":57.075,"t":"2026-10-14T16:35:00Z","v":97564,"vw":57.103275},{"c":57,"h":57.15,"l":56.99,"n":1021,"o":57.07,"t":"2026-10-14T16:40:00Z","v":79532,"vw":57.071937},{"c":56.87,"h":57.015,"l":56.86,"n":1005,"o":56.99,"t":"2026-10-14T16:45:00Z","v":50519,"vw":56.935629},{"c":56.795,"h":56.91,"l":56.795,"n":1308,"o":56.87,"t":"2026-10-14T16:50:00Z","v":64067,"vw":56.852303},{"c":56.86,"h":56.871,"l":56.76,"n":1378,"o":56.8,"t":"2026-10-14T16:55:00Z","v":70290,"vw":56.817284},{"c":57.01,"h":57.01,"l":56.87,"n":1327,"o":56.87,"t":"2026-10-14T17:00:00Z","v":75448,"vw":56.943212},{"c":56.885,"h":57.03,"l":56.8601,"n":1382,"o":57.02,"t":"2026-10-14T17:05:00Z","v":88136,"vw":56.9586},{"c":57.025,"h":57.1,"l":56.83,"n":1740,"o":56.9,"t":"2026-10-14T17:10:00Z","v":102697,"vw":56.933911},{"c":56.955,"h":57.06,"l":56.93,"n":1066,"o":57.01,"t":"2026-10-14T17:15:00Z","v":51133,"vw":56.99672},{"c":57.0106,"h":57.02,"l":56.9,"n":994,"o":56.955,"t":"2026-10-14T17:20:00Z","v":42094,"vw":56.958541},{"c":56.825,"h":57.04,"l":56.81,"n":1452,"o":57.03,"t":"2026-10-14T17:25:00Z","v":87101,"vw":56.933169},{"c":56.77,"h":56.88,"l":56.745,"n":1117,"o":56.81,"t":"2026-10-14T17:30:00Z","v":66481,"vw":56.791638},{"c":56.64,"h":56.765,"l":56.61,"n":1281,"o":56.76,"t":"2026-10-14T17:35:00Z","v":89655,"vw":56.663195},{"c":56.72,"h":56.74,"l":56.64,"n":1171,"o":56.64,"t":"2026-10-14T17:40:00Z","v":50191,"vw":56.674585},{"c":56.71,"h":56.76,"l":56.62,"n":1117,"o":56.725,"t":"2026-10-14T17:45:00Z","v":54815,"vw":56.683205},{"c":56.56,"h":56.71,"l":56.4895,"n":2210,"o":56.69,"t":"2026-10-14T17:50:00Z","v":157876,"vw":56.595699},{"c":56.53,"h":56.6,"l":56.42,"n":1228,"o":56.57,"t":"2026-10-14T17:55:00Z","v":58859,"vw":56.515978},{"c":56.425,"h":56.555,"l":56.275,"n":2095,"o":56.54,"t":"2026-10-14T18:00:00Z","v":105348,"vw":56.400803},{"c":56.48,"h":56.54,"l":56.35,"n":1372,"o":56.43,"t":"2026-10-14T18:05:00Z","v":61543,"vw":56.473502},{"c":56.71,"h":56.74,"l":56.45,"n":2414,"o":56.47,"t":"2026-10-14T18:10:00Z","v":162720,"vw":56.615872},{"c":56.595,"h":56.71,"l":56.52,"n":1824,"o":56.7,"t":"2026-10-14T18:15:00Z","v":84433,"vw":56.596857},{"c":56.83,"h":56.87,"l":56.515,"n":2094,"o":56.5999,"t":"2026-10-14T18:20:00Z","v":115419,"vw":56.700458},{"c":57.225,"h":57.275,"l":56.83,"n":2509,"o":56.83,"t":"2026-10-14T18:25:00Z","v":125396,"vw":57.02523},{"c":57.26,"h":57.33,"l":57.16,"n":2185,"o":57.25,"t":"2026-10-14T18:30:00Z","v":134099,"vw":57.254244},{"c":57.12,"h":57.29,"l":57.03,"n":1619,"o":57.27,"t":"2026-10-14T18:35:00Z","v":94089,"vw":57.145279},{"c":57.02,"h":57.19,"l":57,"n":1752,"o":57.12,"t":"2026-10-14T18:40:00Z","v":88516,"vw":57.116512},{"c":57.075,"h":57.075,"l":56.96,"n":1645,"o":57.015,"t":"2026-10-14T18:45:00Z","v":80469,"vw":57.012908},{"c":57.01,"h":57.155,"l":57,"n":1417,"o":57.08,"t":"2026-10-14T18:50:00Z","v":67437,"vw":57.075181},{"c":57.1,"h":57.135,"l":56.98,"n":1700,"o":57.005,"t":"2026-10-14T18:55:00Z","v":97434,"vw":57.049145},{"c":57.055,"h":57.13,"l":56.92,"n":1715,"o":57.1,"t":"2026-10-14T19:00:00Z","v":112311,"vw":57.022684},{"c":57.19,"h":57.21,"l":57.045,"n":1563,"o":57.05,"t":"2026-10-14T19:05:00Z","v":103970,"vw":57.139509},{"c":57.14,"h":57.23,"l":57.09,"n":2140,"o":57.19,"t":"2026-10-14T19:10:00Z","v":98028,"vw":57.164882},{"c":57.18,"h":57.195,"l":57.02,"n":2041,"o":57.14,"t":"2026-10-14T19:15:00Z","v":131364,"vw":57.100034},{"c":57.27,"h":57.4,"l":57.158,"n":2296,"o":57.18,"t":"2026-10-14T19:20:00Z","v":113481,"vw":57.248346},{"c":57.23,"h":57.37,"l":57.165,"n":2107,"o":57.27,"t":"2026-10-14T19:25:00Z","v":106562,"vw":57.282595},{"c":57.31,"h":57.36,"l":57.21,"n":2336,"o":57.215,"t":"2026-10-14T19:30:00Z","v":111580,"vw":57.288141},{"c":57.275,"h":57.32,"l":57.14,"n":2347,"o":57.31,"t":"2026-10-14T19:35:00Z","v":139603,"vw":57.268064},{"c":57.365,"h":57.44,"l":57.26,"n":4350,"o":57.275,"t":"2026-10-14T19:40:00Z","v":254388,"vw":57.360184},{"c":57.44,"h":57.495,"l":57.345,"n":3920,"o":57.365,"t":"2026-10-14T19:45:00Z","v":233552,"vw":57.417554},{"c":57.6901,"h":57.78,"l":57.45,"n":5826,"o":57.45,"t":"2026-10-14T19:50:00Z","v":539078,"vw":57.610888},{"c":57.97,"h":58.07,"l":57.66,"n":17576,"o":57.69,"t":"2026-10-14T19:55:00Z","v":1423633,"vw":57.966071},{"c":58.25,"h":58.4,"l":57.42,"n":102,"o":58.4,"t":"2026-10-14T20:00:00Z","v":1249170,"vw":57.960159},{"c":58.25,"h":58.25,"l":58.25,"n":3,"o":58.25,"t":"2026-10-14T20:05:00Z","v":43621,"vw":58.25},{"c":57.6,"h":58.22,"l":57.6,"n":2,"o":58.22,"t":"2026-10-14T20:10:00Z","v":580,"vw":57.685517},{"c":57.96,"h":57.96,"l":57.96,"n":3,"o":57.96,"t":"2026-10-14T20:15:00Z","v":4374,"vw":57.96},{"c":57.95,"h":58,"l":57.95,"n":6,"o":58,"t":"2026-10-14T20:25:00Z","v":212,"vw":57.984014},{"c":57.81,"h":57.81,"l":57.81,"n":6,"o":57.81,"t":"2026-10-14T20:30:00Z","v":244,"vw":57.81},{"c":57.81,"h":57.81,"l":57.81,"n":3,"o":57.81,"t":"2026-10-14T20:40:00Z","v":1008,"vw":57.81},{"c":57.89,"h":57.89,"l":57.84,"n":8,"o":57.8888,"t":"2026-10-14T20:45:00Z","v":795,"vw":57.877927},{"c":57.89,"h":57.89,"l":57.89,"n":1,"o":57.89,"t":"2026-10-14T20:50:00Z","v":5368,"vw":57.89},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-10-14T21:05:00Z","v":151,"vw":57.94},{"c":57.81,"h":57.81,"l":57.81,"n":3,"o":57.81,"t":"2026-10-14T21:20:00Z","v":1008,"vw":57.81},{"c":57.88,"h":57.88,"l":57.88,"n":2,"o":57.88,"t":"2026-10-14T21:35:00Z","v":160,"vw":57.88},{"c":57.94,"h":57.94,"l":57.94,"n":1,"o":57.94,"t":"2026-10-14T21:45:00Z","v":55,"vw":57.94},{"c":57.94,"h":57.94,"l":57.89,"n":20,"o":57.89,"t":"2026-10-14T21:55:00Z","v":1372,"vw":57.917552},{"c":57.85,"h":57.85,"l":57.85,"n":2,"o":57.85,"t":"2026-10-14T22:05:00Z","v":310,"vw":57.85},{"c":57.81,"h":57.81,"l":57.81,"n":2,"o":57.81,"t":"2026-10-14T22:10:00Z","v":243,"vw":57.81},{"c":57.85,"h":57.85,"l":57.85,"n":5,"o":57.85,"t":"2026-10-14T22:30:00Z","v":1529,"vw":57.85},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-14T22:50:00Z","v":1500,"vw":58},{"c":57.86,"h":57.88,"l":57.86,"n":9,"o":57.88,"t":"2026-10-14T23:10:00Z","v":640,"vw":57.872388},{"c":57.81,"h":57.81,"l":57.81,"n":5,"o":57.81,"t":"2026-10-14T23:15:00Z","v":335,"vw":57.81},{"c":57.83,"h":57.83,"l":57.81,"n":10,"o":57.81,"t":"2026-10-14T23:20:00Z","v":167,"vw":57.817634},{"c":57.84,"h":57.89,"l":57.84,"n":3,"o":57.89,"t":"2026-10-14T23:25:00Z","v":211,"vw":57.876905},{"c":57.81,"h":57.81,"l":57.81,"n":16,"o":57.81,"t":"2026-10-14T23:35:00Z","v":423,"vw":57.81},{"c":57.6472,"h":57.82,"l":57.6472,"n":4,"o":57.82,"t":"2026-10-14T23:40:00Z","v":431,"vw":57.699442},{"c":57.83,"h":57.83,"l":57.83,"n":3,"o":57.83,"t":"2026-10-14T23:45:00Z","v":60,"vw":57.83},{"c":57.97,"h":58.23,"l":57.7,"n":40,"o":58.23,"t":"2026-10-15T08:00:00Z","v":821,"vw":58.014574},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-15T08:05:00Z","v":295,"vw":58},{"c":58,"h":58,"l":58,"n":6,"o":58,"t":"2026-10-15T08:15:00Z","v":1025,"vw":58},{"c":57.79,"h":57.8,"l":57.79,"n":3,"o":57.79,"t":"2026-10-15T08:25:00Z","v":442,"vw":57.796788},{"c":57.79,"h":57.79,"l":57.79,"n":2,"o":57.79,"t":"2026-10-15T08:35:00Z","v":60,"vw":57.79},{"c":57.72,"h":57.72,"l":57.72,"n":3,"o":57.72,"t":"2026-10-15T09:00:00Z","v":138,"vw":57.72},{"c":58,"h":58.1822,"l":58,"n":4,"o":58.1822,"t":"2026-10-15T09:25:00Z","v":130,"vw":58.082818},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-15T09:35:00Z","v":56,"vw":58},{"c":58,"h":58,"l":57.975,"n":11,"o":57.99,"t":"2026-10-15T09:50:00Z","v":1500,"vw":57.992131},{"c":57.7,"h":57.76,"l":57.7,"n":9,"o":57.76,"t":"2026-10-15T10:40:00Z","v":511,"vw":57.730566},{"c":57.98,"h":57.98,"l":57.98,"n":3,"o":57.98,"t":"2026-10-15T10:50:00Z","v":418,"vw":57.98},{"c":57.91,"h":57.91,"l":57.75,"n":6,"o":57.75,"t":"2026-10-15T10:55:00Z","v":1000,"vw":57.8852},{"c":57.9,"h":57.96,"l":57.67,"n":61,"o":57.75,"t":"2026-10-15T11:00:00Z","v":2672,"vw":57.807527},{"c":58,"h":58,"l":57.5196,"n":8,"o":57.9,"t":"2026-10-15T11:05:00Z","v":1555,"vw":57.870881},{"c":57.83,"h":57.835,"l":57.81,"n":5,"o":57.835,"t":"2026-10-15T11:15:00Z","v":213,"vw":57.825962},{"c":57.99,"h":57.99,"l":57.97,"n":3,"o":57.97,"t":"2026-10-15T11:45:00Z","v":620,"vw":57.986129},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-15T11:50:00Z","v":150,"vw":57.5},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-15T11:55:00Z","v":500,"vw":57.5},{"c":57.87,"h":57.87,"l":57.82,"n":5,"o":57.85,"t":"2026-10-15T12:00:00Z","v":245,"vw":57.8475},{"c":57.9,"h":57.98,"l":57.75,"n":11,"o":57.96,"t":"2026-10-15T12:20:00Z","v":1500,"vw":57.955782},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-10-15T12:25:00Z","v":50,"vw":57.94},{"c":57.8,"h":57.8,"l":57.6003,"n":67,"o":57.75,"t":"2026-10-15T12:30:00Z","v":5008,"vw":57.662092},{"c":57.64,"h":57.7675,"l":57.54,"n":32,"o":57.7675,"t":"2026-10-15T12:35:00Z","v":2340,"vw":57.59545},{"c":57.94,"h":57.94,"l":57.67,"n":50,"o":57.67,"t":"2026-10-15T12:40:00Z","v":21430,"vw":57.706471},{"c":57.66,"h":57.9,"l":57.52,"n":15,"o":57.66,"t":"2026-10-15T12:45:00Z","v":1647,"vw":57.642847},{"c":57.8,"h":57.9,"l":57.66,"n":18,"o":57.66,"t":"2026-10-15T12:50:00Z","v":2772,"vw":57.823633},{"c":57.9,"h":57.9,"l":57.9,"n":52,"o":57.9,"t":"2026-10-15T12:55:00Z","v":555,"vw":57.9},{"c":57.96,"h":57.96,"l":57.96,"n":9,"o":57.96,"t":"2026-10-15T13:00:00Z","v":146,"vw":57.96},{"c":57.95,"h":58,"l":57.95,"n":3,"o":58,"t":"2026-10-15T13:05:00Z","v":145,"vw":57.978571},{"c":57.96,"h":57.96,"l":57.84,"n":61,"o":57.84,"t":"2026-10-15T13:10:00Z","v":2443,"vw":57.950351},{"c":57.79,"h":58,"l":57.79,"n":19,"o":58,"t":"2026-10-15T13:15:00Z","v":3330,"vw":57.836223},{"c":57.38,"h":57.67,"l":57.25,"n":52,"o":57.67,"t":"2026-10-15T13:20:00Z","v":2763,"vw":57.475249},{"c":58,"h":58,"l":57.2339,"n":37,"o":57.52,"t":"2026-10-15T13:25:00Z","v":2899,"vw":57.570112},{"c":57.715,"h":58.79,"l":57.37,"n":1834,"o":58.2,"t":"2026-10-15T13:30:00Z","v":211306,"vw":58.094988},{"c":58.155,"h":58.25,"l":57.65,"n":1550,"o":57.68,"t":"2026-10-15T13:35:00Z","v":76185,"vw":57.869913},{"c":58.52,"h":58.75,"l":58.075,"n":1711,"o":58.11,"t":"2026-10-15T13:40:00Z","v":122406,"vw":58.442527},{"c":59.03,"h":59.1,"l":58.42,"n":2438,"o":58.5,"t":"2026-10-15T13:45:00Z","v":202620,"vw":58.797555},{"c":58.775,"h":59.16,"l":58.59,"n":2048,"o":59.04,"t":"2026-10-15T13:50:00Z","v":146255,"vw":58.804209},{"c":59.285,"h":59.285,"l":58.76,"n":1773,"o":58.82,"t":"2026-10-15T13:55:00Z","v":103733,"vw":59.11485},{"c":59.3,"h":59.54,"l":59.16,"n":1931,"o":59.26,"t":"2026-10-15T14:00:00Z","v":292077,"vw":59.398122},{"c":59.885,"h":59.8942,"l":59.3,"n":1962,"o":59.3,"t":"2026-10-15T14:05:00Z","v":188016,"vw":59.756737},{"c":59.86,"h":60.18,"l":59.61,"n":2041,"o":59.9,"t":"2026-10-15T14:10:00Z","v":128814,"vw":59.878446},{"c":59.6,"h":59.95,"l":59.55,"n":1191,"o":59.875,"t":"2026-10-15T14:15:00Z","v":73068,"vw":59.694306},{"c":59.51,"h":59.68,"l":59.41,"n":950,"o":59.6,"t":"2026-10-15T14:20:00Z","v":54996,"vw":59.53236},{"c":59.79,"h":59.92,"l":59.4205,"n":1415,"o":59.52,"t":"2026-10-15T14:25:00Z","v":54631,"vw":59.691033},{"c":60.235,"h":60.32,"l":59.8,"n":1460,"o":59.8,"t":"2026-10-15T14:30:00Z","v":145826,"vw":60.131355},{"c":60.46,"h":60.5,"l":60.19,"n":1327,"o":60.235,"t":"2026-10-15T14:35:00Z","v":95998,"vw":60.350305},{"c":60.33,"h":60.52,"l":60.33,"n":1015,"o":60.465,"t":"2026-10-15T14:40:00Z","v":56091,"vw":60.438053},{"c":60.42,"h":60.47,"l":60.27,"n":1281,"o":60.34,"t":"2026-10-15T14:45:00Z","v":66378,"vw":60.36517},{"c":60.44,"h":60.5,"l":60.34,"n":998,"o":60.43,"t":"2026-10-15T14:50:00Z","v":72278,"vw":60.4356},{"c":60.72,"h":60.77,"l":60.415,"n":1299,"o":60.45,"t":"2026-10-15T14:55:00Z","v":67209,"vw":60.554561},{"c":60.8,"h":60.875,"l":60.69,"n":1324,"o":60.73,"t":"2026-10-15T15:00:00Z","v":85483,"vw":60.782833},{"c":61.07,"h":61.07,"l":60.7,"n":1939,"o":60.8,"t":"2026-10-15T15:05:00Z","v":179923,"vw":60.850825},{"c":60.88,"h":61.1,"l":60.88,"n":1711,"o":61.08,"t":"2026-10-15T15:10:00Z","v":90131,"vw":61.015326},{"c":61.25,"h":61.37,"l":60.89,"n":1381,"o":60.89,"t":"2026-10-15T15:15:00Z","v":85279,"vw":61.195004},{"c":60.92,"h":61.28,"l":60.87,"n":1984,"o":61.26,"t":"2026-10-15T15:20:00Z","v":118314,"vw":61.006944},{"c":60.78,"h":61.035,"l":60.73,"n":2035,"o":60.925,"t":"2026-10-15T15:25:00Z","v":146064,"vw":60.929182},{"c":60.51,"h":60.78,"l":60.33,"n":1870,"o":60.76,"t":"2026-10-15T15:30:00Z","v":124011,"vw":60.503343},{"c":60.5,"h":60.62,"l":60.38,"n":1076,"o":60.51,"t":"2026-10-15T15:35:00Z","v":48787,"vw":60.499751},{"c":60.39,"h":60.61,"l":60.39,"n":820,"o":60.5,"t":"2026-10-15T15:40:00Z","v":36478,"vw":60.493191},{"c":60.65,"h":60.66,"l":60.39,"n":761,"o":60.41,"t":"2026-10-15T15:45:00Z","v":39518,"vw":60.53185},{"c":60.865,"h":60.93,"l":60.6323,"n":991,"o":60.65,"t":"2026-10-15T15:50:00Z","v":55108,"vw":60.82394},{"c":60.95,"h":61.04,"l":60.79,"n":1350,"o":60.87,"t":"2026-10-15T15:55:00Z","v":87242,"vw":60.958187},{"c":60.7,"h":60.95,"l":60.66,"n":1836,"o":60.95,"t":"2026-10-15T16:00:00Z","v":139008,"vw":60.871424},{"c":60.68,"h":60.815,"l":60.585,"n":1009,"o":60.75,"t":"2026-10-15T16:05:00Z","v":49290,"vw":60.700659},{"c":60.38,"h":60.685,"l":60.33,"n":828,"o":60.6752,"t":"2026-10-15T16:10:00Z","v":39355,"vw":60.525189},{"c":60.445,"h":60.5,"l":60.36,"n":760,"o":60.3893,"t":"2026-10-15T16:15:00Z","v":32101,"vw":60.426031},{"c":60.56,"h":60.605,"l":60.45,"n":817,"o":60.45,"t":"2026-10-15T16:20:00Z","v":37405,"vw":60.554244},{"c":60.4,"h":60.6188,"l":60.35,"n":984,"o":60.55,"t":"2026-10-15T16:25:00Z","v":45035,"vw":60.491812},{"c":60.36,"h":60.47,"l":60.33,"n":847,"o":60.42,"t":"2026-10-15T16:30:00Z","v":34455,"vw":60.395637},{"c":60.385,"h":60.54,"l":60.35,"n":1132,"o":60.37,"t":"2026-10-15T16:35:00Z","v":64135,"vw":60.468691},{"c":60.42,"h":60.425,"l":60.32,"n":672,"o":60.385,"t":"2026-10-15T16:40:00Z","v":26088,"vw":60.352944},{"c":60.39,"h":60.5,"l":60.325,"n":872,"o":60.43,"t":"2026-10-15T16:45:00Z","v":39042,"vw":60.419776},{"c":60.33,"h":60.39,"l":60.265,"n":851,"o":60.39,"t":"2026-10-15T16:50:00Z","v":38336,"vw":60.314606},{"c":60.575,"h":60.6,"l":60.3276,"n":1437,"o":60.33,"t":"2026-10-15T16:55:00Z","v":79018,"vw":60.472417},{"c":60.66,"h":60.66,"l":60.52,"n":1321,"o":60.57,"t":"2026-10-15T17:00:00Z","v":82899,"vw":60.582015},{"c":60.55,"h":60.65,"l":60.44,"n":927,"o":60.65,"t":"2026-10-15T17:05:00Z","v":46241,"vw":60.546477},{"c":60.625,"h":60.625,"l":60.53,"n":1339,"o":60.55,"t":"2026-10-15T17:10:00Z","v":124607,"vw":60.563902},{"c":60.73,"h":60.8,"l":60.625,"n":960,"o":60.63,"t":"2026-10-15T17:15:00Z","v":52534,"vw":60.717738},{"c":60.6703,"h":60.755,"l":60.63,"n":1318,"o":60.72,"t":"2026-10-15T17:20:00Z","v":91468,"vw":60.694586},{"c":60.75,"h":60.82,"l":60.57,"n":2172,"o":60.68,"t":"2026-10-15T17:25:00Z","v":159924,"vw":60.693192},{"c":60.83,"h":60.915,"l":60.72,"n":1916,"o":60.75,"t":"2026-10-15T17:30:00Z","v":212842,"vw":60.79756},{"c":60.935,"h":60.945,"l":60.8,"n":1137,"o":60.83,"t":"2026-10-15T17:35:00Z","v":54669,"vw":60.861641},{"c":60.79,"h":60.98,"l":60.755,"n":1593,"o":60.935,"t":"2026-10-15T17:40:00Z","v":82121,"vw":60.861171},{"c":60.79,"h":60.885,"l":60.75,"n":1029,"o":60.8,"t":"2026-10-15T17:45:00Z","v":61588,"vw":60.819396},{"c":60.64,"h":60.865,"l":60.62,"n":1074,"o":60.79,"t":"2026-10-15T17:50:00Z","v":57021,"vw":60.729436},{"c":60.63,"h":60.68,"l":60.58,"n":1228,"o":60.63,"t":"2026-10-15T17:55:00Z","v":72702,"vw":60.63237},{"c":60.48,"h":60.67,"l":60.475,"n":1266,"o":60.63,"t":"2026-10-15T18:00:00Z","v":58926,"vw":60.610657},{"c":60.38,"h":60.54,"l":60.35,"n":793,"o":60.485,"t":"2026-10-15T18:05:00Z","v":34092,"vw":60.474807},{"c":60.34,"h":60.41,"l":60.26,"n":1623,"o":60.38,"t":"2026-10-15T18:10:00Z","v":129488,"vw":60.342876},{"c":60.35,"h":60.37,"l":60.29,"n":810,"o":60.35,"t":"2026-10-15T18:15:00Z","v":35434,"vw":60.340691},{"c":60.29,"h":60.355,"l":60.16,"n":1778,"o":60.35,"t":"2026-10-15T18:20:00Z","v":110945,"vw":60.257307},{"c":60.47,"h":60.48,"l":60.23,"n":1288,"o":60.28,"t":"2026-10-15T18:25:00Z","v":69493,"vw":60.326693},{"c":60.34,"h":60.48,"l":60.335,"n":1111,"o":60.47,"t":"2026-10-15T18:30:00Z","v":49757,"vw":60.417402},{"c":60.24,"h":60.35,"l":60.19,"n":1056,"o":60.33,"t":"2026-10-15T18:35:00Z","v":61822,"vw":60.240647},{"c":60.07,"h":60.24,"l":60.07,"n":1111,"o":60.23,"t":"2026-10-15T18:40:00Z","v":52764,"vw":60.135155},{"c":60.43,"h":60.465,"l":60.06,"n":1535,"o":60.065,"t":"2026-10-15T18:45:00Z","v":97377,"vw":60.312929},{"c":60.64,"h":60.6573,"l":60.41,"n":1676,"o":60.43,"t":"2026-10-15T18:50:00Z","v":130906,"vw":60.500019},{"c":60.56,"h":60.6452,"l":60.52,"n":1687,"o":60.64,"t":"2026-10-15T18:55:00Z","v":107334,"vw":60.58459},{"c":60.76,"h":60.76,"l":60.5,"n":1637,"o":60.55,"t":"2026-10-15T19:00:00Z","v":102061,"vw":60.593636},{"c":60.73,"h":60.75,"l":60.63,"n":1181,"o":60.75,"t":"2026-10-15T19:05:00Z","v":62015,"vw":60.692513},{"c":60.89,"h":60.92,"l":60.72,"n":1343,"o":60.735,"t":"2026-10-15T19:10:00Z","v":65936,"vw":60.812054},{"c":60.84,"h":60.93,"l":60.81,"n":942,"o":60.91,"t":"2026-10-15T19:15:00Z","v":44504,"vw":60.86},{"c":60.6,"h":60.935,"l":60.59,"n":1912,"o":60.83,"t":"2026-10-15T19:20:00Z","v":3492883,"vw":60.770668},{"c":60.411,"h":60.665,"l":60.411,"n":1523,"o":60.6,"t":"2026-10-15T19:25:00Z","v":75876,"vw":60.551991},{"c":60.46,"h":60.65,"l":60.38,"n":1891,"o":60.425,"t":"2026-10-15T19:30:00Z","v":96467,"vw":60.493192},{"c":60.63,"h":60.64,"l":60.4106,"n":2001,"o":60.46,"t":"2026-10-15T19:35:00Z","v":105985,"vw":60.490941},{"c":60.71,"h":60.73,"l":60.48,"n":3090,"o":60.63,"t":"2026-10-15T19:40:00Z","v":168798,"vw":60.584494},{"c":60.51,"h":60.765,"l":60.505,"n":3330,"o":60.715,"t":"2026-10-15T19:45:00Z","v":191998,"vw":60.619536},{"c":60.905,"h":60.95,"l":60.48,"n":6852,"o":60.5,"t":"2026-10-15T19:50:00Z","v":377168,"vw":60.769386},{"c":60.61,"h":60.91,"l":60.51,"n":13375,"o":60.905,"t":"2026-10-15T19:55:00Z","v":1158636,"vw":60.660994},{"c":60.62,"h":60.62,"l":60.62,"n":90,"o":60.62,"t":"2026-10-15T20:00:00Z","v":1225200,"vw":60.62},{"c":60.6098,"h":60.6099,"l":60.6098,"n":18,"o":60.6099,"t":"2026-10-15T20:05:00Z","v":1351,"vw":60.60986},{"c":60.5,"h":60.5,"l":60.5,"n":6,"o":60.5,"t":"2026-10-15T20:10:00Z","v":4005,"vw":60.5},{"c":60.49,"h":60.49,"l":60.4363,"n":6,"o":60.4363,"t":"2026-10-15T20:20:00Z","v":956,"vw":60.4871},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-15T20:25:00Z","v":65,"vw":60.5},{"c":60.41,"h":60.41,"l":60.41,"n":1,"o":60.41,"t":"2026-10-15T20:35:00Z","v":40,"vw":60.41},{"c":60.55,"h":60.55,"l":60.55,"n":2,"o":60.55,"t":"2026-10-15T20:40:00Z","v":41,"vw":60.55},{"c":60.65,"h":60.65,"l":60.65,"n":4,"o":60.65,"t":"2026-10-15T20:45:00Z","v":104,"vw":60.65},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-15T20:55:00Z","v":100,"vw":60.6},{"c":60.7639,"h":60.7639,"l":60.7639,"n":2,"o":60.7639,"t":"2026-10-15T21:00:00Z","v":90,"vw":60.7639},{"c":60.52,"h":60.52,"l":60.52,"n":3,"o":60.52,"t":"2026-10-15T21:20:00Z","v":120,"vw":60.52},{"c":60.62,"h":60.62,"l":60.62,"n":2,"o":60.62,"t":"2026-10-15T23:25:00Z","v":54,"vw":60.62},{"c":60.5383,"h":60.5383,"l":60.5383,"n":2,"o":60.5383,"t":"2026-10-15T23:50:00Z","v":802,"vw":60.5383},{"c":60.53,"h":60.53,"l":60.53,"n":3,"o":60.53,"t":"2026-10-15T23:55:00Z","v":85,"vw":60.53},{"c":60.86,"h":60.86,"l":60.86,"n":5,"o":60.86,"t":"2026-10-16T08:00:00Z","v":107,"vw":60.86},{"c":61,"h":61,"l":61,"n":13,"o":61,"t":"2026-10-16T08:20:00Z","v":168,"vw":61},{"c":61.23,"h":61.23,"l":61.23,"n":1,"o":61.23,"t":"2026-10-16T10:50:00Z","v":100,"vw":61.23},{"c":61.01,"h":61.01,"l":61.01,"n":20,"o":61.01,"t":"2026-10-16T11:00:00Z","v":1126,"vw":61.01},{"c":60.85,"h":60.85,"l":60.85,"n":10,"o":60.85,"t":"2026-10-16T11:10:00Z","v":1102,"vw":60.85},{"c":60.81,"h":60.81,"l":60.81,"n":7,"o":60.81,"t":"2026-10-16T11:20:00Z","v":51,"vw":60.81},{"c":60.53,"h":60.55,"l":60.51,"n":8,"o":60.51,"t":"2026-10-16T11:40:00Z","v":1215,"vw":60.546675},{"c":60.5,"h":60.54,"l":60.5,"n":11,"o":60.54,"t":"2026-10-16T11:55:00Z","v":1345,"vw":60.503731},{"c":60.41,"h":60.45,"l":60.41,"n":10,"o":60.45,"t":"2026-10-16T12:05:00Z","v":549,"vw":60.425281},{"c":60.46,"h":60.46,"l":60.44,"n":6,"o":60.44,"t":"2026-10-16T12:10:00Z","v":1641,"vw":60.458415},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-10-16T12:15:00Z","v":1000,"vw":60.45},{"c":60.53,"h":60.53,"l":60.5049,"n":16,"o":60.5049,"t":"2026-10-16T12:35:00Z","v":1887,"vw":60.527957},{"c":60.58,"h":60.58,"l":60.5799,"n":8,"o":60.58,"t":"2026-10-16T12:45:00Z","v":1318,"vw":60.579996},{"c":60.69,"h":60.72,"l":60.6,"n":28,"o":60.6,"t":"2026-10-16T12:55:00Z","v":4496,"vw":60.667783},{"c":60.66,"h":60.71,"l":60.596,"n":15,"o":60.596,"t":"2026-10-16T13:00:00Z","v":2840,"vw":60.671972},{"c":60.66,"h":60.66,"l":60.59,"n":6,"o":60.65,"t":"2026-10-16T13:05:00Z","v":1391,"vw":60.653823},{"c":60.75,"h":60.75,"l":60.68,"n":21,"o":60.68,"t":"2026-10-16T13:10:00Z","v":1307,"vw":60.684578},{"c":60.81,"h":60.81,"l":60.8,"n":17,"o":60.8,"t":"2026-10-16T13:20:00Z","v":1923,"vw":60.807033},{"c":61.3,"h":61.4804,"l":60.6,"n":2025,"o":60.855,"t":"2026-10-16T13:30:00Z","v":400825,"vw":60.929471},{"c":61.43,"h":62.0725,"l":61.23,"n":2410,"o":61.295,"t":"2026-10-16T13:35:00Z","v":182715,"vw":61.743117},{"c":61.425,"h":61.69,"l":61.251,"n":893,"o":61.37,"t":"2026-10-16T13:40:00Z","v":78394,"vw":61.393588},{"c":61.71,"h":61.77,"l":61.24,"n":1092,"o":61.425,"t":"2026-10-16T13:45:00Z","v":104357,"vw":61.431311},{"c":61.695,"h":61.83,"l":61.39,"n":1163,"o":61.73,"t":"2026-10-16T13:50:00Z","v":65656,"vw":61.603808},{"c":61.885,"h":61.94,"l":61.58,"n":1275,"o":61.73,"t":"2026-10-16T13:55:00Z","v":67801,"vw":61.808652},{"c":61.79,"h":62.2232,"l":61.7,"n":2047,"o":61.895,"t":"2026-10-16T14:00:00Z","v":132407,"vw":62.003565},{"c":61.49,"h":61.88,"l":61.4,"n":1427,"o":61.775,"t":"2026-10-16T14:05:00Z","v":66690,"vw":61.590643},{"c":61.615,"h":61.69,"l":61.48,"n":843,"o":61.49,"t":"2026-10-16T14:10:00Z","v":48202,"vw":61.591242},{"c":61.39,"h":61.65,"l":61.39,"n":1027,"o":61.62,"t":"2026-10-16T14:15:00Z","v":41490,"vw":61.540416},{"c":61.365,"h":61.52,"l":61.32,"n":1077,"o":61.395,"t":"2026-10-16T14:20:00Z","v":95617,"vw":61.410514},{"c":61.1,"h":61.4524,"l":61.1,"n":1042,"o":61.38,"t":"2026-10-16T14:25:00Z","v":83537,"vw":61.26126},{"c":61.585,"h":61.77,"l":61.0216,"n":2058,"o":61.1,"t":"2026-10-16T14:30:00Z","v":242845,"vw":61.454507},{"c":61.495,"h":61.63,"l":61.39,"n":887,"o":61.585,"t":"2026-10-16T14:35:00Z","v":47171,"vw":61.504425},{"c":61.36,"h":61.5,"l":61.28,"n":736,"o":61.46,"t":"2026-10-16T14:40:00Z","v":36435,"vw":61.366824},{"c":61.38,"h":61.5,"l":61.33,"n":550,"o":61.37,"t":"2026-10-16T14:45:00Z","v":26945,"vw":61.433649},{"c":60.94,"h":61.45,"l":60.915,"n":767,"o":61.44,"t":"2026-10-16T14:50:00Z","v":32542,"vw":61.196501},{"c":60.8801,"h":61.025,"l":60.87,"n":858,"o":60.94,"t":"2026-10-16T14:55:00Z","v":81046,"vw":60.938714},{"c":60.77,"h":60.93,"l":60.67,"n":658,"o":60.87,"t":"2026-10-16T15:00:00Z","v":25055,"vw":60.77642},{"c":60.62,"h":60.79,"l":60.5447,"n":618,"o":60.76,"t":"2026-10-16T15:05:00Z","v":25420,"vw":60.627703},{"c":60.89,"h":60.89,"l":60.53,"n":863,"o":60.625,"t":"2026-10-16T15:10:00Z","v":135466,"vw":60.683189},{"c":60.71,"h":60.9,"l":60.64,"n":600,"o":60.855,"t":"2026-10-16T15:15:00Z","v":21858,"vw":60.766372},{"c":60.445,"h":60.74,"l":60.43,"n":612,"o":60.71,"t":"2026-10-16T15:20:00Z","v":29083,"vw":60.601892},{"c":60.515,"h":60.59,"l":60.45,"n":634,"o":60.49,"t":"2026-10-16T15:25:00Z","v":28689,"vw":60.530975},{"c":60.565,"h":60.62,"l":60.42,"n":711,"o":60.515,"t":"2026-10-16T15:30:00Z","v":38682,"vw":60.516742},{"c":60.345,"h":60.62,"l":60.33,"n":761,"o":60.55,"t":"2026-10-16T15:35:00Z","v":28169,"vw":60.456606},{"c":60.155,"h":60.37,"l":60.075,"n":968,"o":60.35,"t":"2026-10-16T15:40:00Z","v":56866,"vw":60.1664},{"c":60.11,"h":60.21,"l":59.98,"n":1805,"o":60.1301,"t":"2026-10-16T15:45:00Z","v":91494,"vw":60.086975},{"c":59.73,"h":60.14,"l":59.73,"n":1167,"o":60.115,"t":"2026-10-16T15:50:00Z","v":45491,"vw":59.933646},{"c":59.62,"h":59.75,"l":59.5609,"n":1055,"o":59.73,"t":"2026-10-16T15:55:00Z","v":41299,"vw":59.645075},{"c":60.05,"h":60.1219,"l":59.585,"n":1447,"o":59.61,"t":"2026-10-16T16:00:00Z","v":80011,"vw":59.732257},{"c":59.905,"h":60.135,"l":59.84,"n":1336,"o":60.05,"t":"2026-10-16T16:05:00Z","v":55623,"vw":59.98394},{"c":60.06,"h":60.1,"l":59.885,"n":1310,"o":59.9,"t":"2026-10-16T16:10:00Z","v":62495,"vw":59.967407},{"c":59.97,"h":60.125,"l":59.89,"n":1110,"o":60.08,"t":"2026-10-16T16:15:00Z","v":46525,"vw":59.976866},{"c":59.95,"h":60.05,"l":59.93,"n":1084,"o":59.97,"t":"2026-10-16T16:20:00Z","v":47605,"vw":59.983851},{"c":59.71,"h":59.975,"l":59.67,"n":1137,"o":59.94,"t":"2026-10-16T16:25:00Z","v":76393,"vw":59.80882},{"c":59.72,"h":59.79,"l":59.62,"n":1233,"o":59.7,"t":"2026-10-16T16:30:00Z","v":104888,"vw":59.685321},{"c":59.83,"h":59.88,"l":59.69,"n":857,"o":59.72,"t":"2026-10-16T16:35:00Z","v":38961,"vw":59.798487},{"c":59.905,"h":59.95,"l":59.735,"n":1568,"o":59.83,"t":"2026-10-16T16:40:00Z","v":71132,"vw":59.857204},{"c":59.71,"h":59.95,"l":59.62,"n":1014,"o":59.91,"t":"2026-10-16T16:45:00Z","v":87899,"vw":59.775877},{"c":59.65,"h":59.72,"l":59.52,"n":966,"o":59.72,"t":"2026-10-16T16:50:00Z","v":102458,"vw":59.638873},{"c":59.55,"h":59.68,"l":59.46,"n":911,"o":59.65,"t":"2026-10-16T16:55:00Z","v":37620,"vw":59.542314},{"c":59.1601,"h":59.57,"l":59.16,"n":1276,"o":59.56,"t":"2026-10-16T17:00:00Z","v":126295,"vw":59.435103},{"c":59.225,"h":59.24,"l":59.08,"n":1505,"o":59.165,"t":"2026-10-16T17:05:00Z","v":94586,"vw":59.152143},{"c":59.225,"h":59.305,"l":59.205,"n":918,"o":59.22,"t":"2026-10-16T17:10:00Z","v":52755,"vw":59.248317},{"c":59.12,"h":59.24,"l":59.07,"n":1001,"o":59.24,"t":"2026-10-16T17:15:00Z","v":46037,"vw":59.141572},{"c":59.19,"h":59.19,"l":59.03,"n":1097,"o":59.1,"t":"2026-10-16T17:20:00Z","v":80807,"vw":59.077391},{"c":59.225,"h":59.36,"l":59.125,"n":1116,"o":59.19,"t":"2026-10-16T17:25:00Z","v":72395,"vw":59.25526},{"c":59.405,"h":59.4599,"l":59.215,"n":816,"o":59.23,"t":"2026-10-16T17:30:00Z","v":44156,"vw":59.299201},{"c":59.3265,"h":59.535,"l":59.285,"n":1023,"o":59.405,"t":"2026-10-16T17:35:00Z","v":53007,"vw":59.387409},{"c":59.49,"h":59.65,"l":59.24,"n":1007,"o":59.3,"t":"2026-10-16T17:40:00Z","v":58555,"vw":59.404927},{"c":59.39,"h":59.505,"l":59.36,"n":989,"o":59.49,"t":"2026-10-16T17:45:00Z","v":43186,"vw":59.431785},{"c":59.245,"h":59.4,"l":59.165,"n":841,"o":59.4,"t":"2026-10-16T17:50:00Z","v":52368,"vw":59.269098},{"c":59.1,"h":59.27,"l":59.09,"n":896,"o":59.245,"t":"2026-10-16T17:55:00Z","v":40613,"vw":59.188235},{"c":58.92,"h":59.04,"l":58.8332,"n":1261,"o":59.04,"t":"2026-10-16T18:00:00Z","v":70843,"vw":58.944683},{"c":59.125,"h":59.135,"l":58.875,"n":1225,"o":58.92,"t":"2026-10-16T18:05:00Z","v":58337,"vw":59.022518},{"c":58.965,"h":59.12,"l":58.945,"n":1046,"o":59.11,"t":"2026-10-16T18:10:00Z","v":50808,"vw":59.017604},{"c":58.88,"h":59.045,"l":58.82,"n":1237,"o":58.97,"t":"2026-10-16T18:15:00Z","v":45656,"vw":58.934214},{"c":59.08,"h":59.085,"l":58.8,"n":1724,"o":58.86,"t":"2026-10-16T18:20:00Z","v":95446,"vw":58.867796},{"c":59.095,"h":59.12,"l":59,"n":1063,"o":59.07,"t":"2026-10-16T18:25:00Z","v":47621,"vw":59.058599},{"c":59.15,"h":59.165,"l":59.01,"n":974,"o":59.11,"t":"2026-10-16T18:30:00Z","v":41659,"vw":59.093151},{"c":59.15,"h":59.21,"l":59.055,"n":1240,"o":59.14,"t":"2026-10-16T18:35:00Z","v":46466,"vw":59.16163},{"c":59.07,"h":59.19,"l":59,"n":1161,"o":59.16,"t":"2026-10-16T18:40:00Z","v":52181,"vw":59.087984},{"c":58.97,"h":59.08,"l":58.94,"n":1131,"o":59.06,"t":"2026-10-16T18:45:00Z","v":46442,"vw":59.013745},{"c":58.76,"h":58.99,"l":58.75,"n":1206,"o":58.965,"t":"2026-10-16T18:50:00Z","v":62425,"vw":58.878323},{"c":58.77,"h":58.77,"l":58.62,"n":1251,"o":58.76,"t":"2026-10-16T18:55:00Z","v":63962,"vw":58.713669},{"c":58.66,"h":58.815,"l":58.6301,"n":1367,"o":58.77,"t":"2026-10-16T19:00:00Z","v":64922,"vw":58.7255},{"c":58.57,"h":58.74,"l":58.49,"n":1335,"o":58.66,"t":"2026-10-16T19:05:00Z","v":62100,"vw":58.60907},{"c":58.8,"h":58.845,"l":58.565,"n":2082,"o":58.565,"t":"2026-10-16T19:10:00Z","v":170742,"vw":58.748421},{"c":58.65,"h":58.9,"l":58.53,"n":1690,"o":58.81,"t":"2026-10-16T19:15:00Z","v":114727,"vw":58.728288},{"c":58.7,"h":58.785,"l":58.62,"n":1589,"o":58.64,"t":"2026-10-16T19:20:00Z","v":72254,"vw":58.70245},{"c":58.505,"h":58.715,"l":58.335,"n":2129,"o":58.68,"t":"2026-10-16T19:25:00Z","v":103019,"vw":58.528403},{"c":58.655,"h":58.78,"l":58.51,"n":1703,"o":58.51,"t":"2026-10-16T19:30:00Z","v":80586,"vw":58.639672},{"c":58.6,"h":58.765,"l":58.55,"n":2049,"o":58.66,"t":"2026-10-16T19:35:00Z","v":121131,"vw":58.611538},{"c":58.49,"h":58.62,"l":58.44,"n":2000,"o":58.6,"t":"2026-10-16T19:40:00Z","v":114366,"vw":58.522236},{"c":58.54,"h":58.55,"l":58.41,"n":3048,"o":58.5,"t":"2026-10-16T19:45:00Z","v":195266,"vw":58.494807},{"c":58.555,"h":58.65,"l":58.51,"n":4611,"o":58.53,"t":"2026-10-16T19:50:00Z","v":255683,"vw":58.565608},{"c":58.85,"h":58.99,"l":58.515,"n":12117,"o":58.555,"t":"2026-10-16T19:55:00Z","v":927142,"vw":58.861582},{"c":58.85,"h":59,"l":58.83,"n":98,"o":59,"t":"2026-10-16T20:00:00Z","v":1298145,"vw":58.830009},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-16T20:05:00Z","v":10935,"vw":59},{"c":58.6354,"h":58.6354,"l":58.6354,"n":1,"o":58.6354,"t":"2026-10-16T20:15:00Z","v":150,"vw":58.6354},{"c":58.78,"h":58.78,"l":58.78,"n":2,"o":58.78,"t":"2026-10-16T20:20:00Z","v":88,"vw":58.78},{"c":58.99,"h":58.99,"l":58.99,"n":1,"o":58.99,"t":"2026-10-16T20:30:00Z","v":75,"vw":58.99},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-16T20:45:00Z","v":105,"vw":59},{"c":58.99,"h":58.99,"l":58.99,"n":1,"o":58.99,"t":"2026-10-16T20:50:00Z","v":50,"vw":58.99},{"c":58.8,"h":58.9861,"l":58.8,"n":4,"o":58.9861,"t":"2026-10-16T21:00:00Z","v":1092,"vw":58.970734},{"c":58.75,"h":58.805,"l":58.74,"n":14,"o":58.805,"t":"2026-10-16T21:10:00Z","v":494,"vw":58.764005},{"c":58.61,"h":58.85,"l":58.61,"n":3,"o":58.85,"t":"2026-10-16T21:20:00Z","v":150,"vw":58.763043},{"c":58.94,"h":58.94,"l":58.94,"n":3,"o":58.94,"t":"2026-10-16T21:30:00Z","v":51,"vw":58.94},{"c":58.9896,"h":58.9896,"l":58.9896,"n":1,"o":58.9896,"t":"2026-10-16T21:35:00Z","v":50,"vw":58.9896},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-16T22:00:00Z","v":50,"vw":58.9},{"c":58.6387,"h":58.6387,"l":58.6387,"n":2,"o":58.6387,"t":"2026-10-16T22:10:00Z","v":108,"vw":58.6387}],"history":[{"c":189.09,"h":194.17,"l":187.77,"n":41153,"o":193.58,"t":"2024-10-14T04:00:00Z","v":2183078,"vw":190.057929},{"c":192.02,"h":194.5737,"l":188.67,"n":40918,"o":189,"t":"2024-10-15T04:00:00Z","v":3619219,"vw":191.939844},{"c":193.4,"h":195.17,"l":189.51,"n":37475,"o":192.88,"t":"2024-10-16T04:00:00Z","v":1783780,"vw":193.265248},{"c":191.92,"h":196.36,"l":189.795,"n":35333,"o":194,"t":"2024-10-17T04:00:00Z","v":1836331,"vw":192.481256},{"c":191.31,"h":193.84,"l":188.29,"n":36594,"o":191.17,"t":"2024-10-18T04:00:00Z","v":1923048,"vw":190.905025},{"c":191.49,"h":193.49,"l":188.883,"n":29110,"o":191.2,"t":"2024-10-21T04:00:00Z","v":1569150,"vw":191.072603},{"c":197.35,"h":198.09,"l":189.5,"n":47924,"o":190.42,"t":"2024-10-22T04:00:00Z","v":2752691,"vw":196.047327},{"c":197.34,"h":200.5,"l":194.14,"n":47697,"o":197.77,"t":"2024-10-23T04:00:00Z","v":2529269,"vw":197.303499},{"c":200.22,"h":203.24,"l":196.33,"n":52236,"o":198.895,"t":"2024-10-24T04:00:00Z","v":2934435,"vw":199.769701},{"c":202.53,"h":203.72,"l":197.57,"n":48989,"o":200,"t":"2024-10-25T04:00:00Z","v":2535276,"vw":201.592772},{"c":205.02,"h":208.3,"l":204.15,"n":46420,"o":205.4,"t":"2024-10-28T04:00:00Z","v":2782063,"vw":205.738123},{"c":208.74,"h":209.24,"l":202.7,"n":44756,"o":204.58,"t":"2024-10-29T04:00:00Z","v":2385832,"vw":206.882443},{"c":207.31,"h":213.98,"l":207.2,"n":108193,"o":210.375,"t":"2024-10-30T04:00:00Z","v":5773974,"vw":210.975047},{"c":247.31,"h":259.39,"l":233.28,"n":214518,"o":238.2,"t":"2024-10-31T04:00:00Z","v":13491154,"vw":248.702621},{"c":229.08,"h":248.5,"l":228.05,"n":102995,"o":247.31,"t":"2024-11-01T04:00:00Z","v":5858754,"vw":235.294106},{"c":226.08,"h":229.18,"l":219.71,"n":68132,"o":226.49,"t":"2024-11-04T05:00:00Z","v":3892650,"vw":224.625991},{"c":235.68,"h":236.36,"l":229.07,"n":50040,"o":231,"t":"2024-11-05T05:00:00Z","v":2480698,"vw":233.846398},{"c":238.93,"h":245,"l":233.6635,"n":54339,"o":245,"t":"2024-11-06T05:00:00Z","v":2997470,"vw":238.855969},{"c":241.43,"h":244.84,"l":238.46,"n":44090,"o":239.23,"t":"2024-11-07T05:00:00Z","v":2348294,"vw":241.861557},{"c":244.35,"h":245.93,"l":239.1901,"n":42498,"o":241.23,"t":"2024-11-08T05:00:00Z","v":1951480,"vw":243.393123},{"c":250.06,"h":254.84,"l":246.85,"n":54170,"o":248,"t":"2024-11-11T05:00:00Z","v":2455808,"vw":251.210129},{"c":246.75,"h":250.5564,"l":243.2904,"n":38498,"o":247,"t":"2024-11-12T05:00:00Z","v":1930900,"vw":245.681628},{"c":239.98,"h":249.3,"l":237.64,"n":41116,"o":249.3,"t":"2024-11-13T05:00:00Z","v":1928642,"vw":242.166725},{"c":240.44,"h":245.24,"l":239.2501,"n":39568,"o":242.22,"t":"2024-11-14T05:00:00Z","v":1798125,"vw":241.701715},{"c":241,"h":242.6971,"l":235.2,"n":36914,"o":237.88,"t":"2024-11-15T05:00:00Z","v":1986226,"vw":239.774855},{"c":244.69,"h":247.135,"l":240.95,"n":36699,"o":242.18,"t":"2024-11-18T05:00:00Z","v":1623319,"vw":244.778809},{"c":249.43,"h":250.65,"l":240,"n":38458,"o":240.505,"t":"2024-11-19T05:00:00Z","v":1756738,"vw":248.056918},{"c":244.5,"h":254,"l":243.76,"n":36810,"o":249.5,"t":"2024-11-20T05:00:00Z","v":1798689,"vw":246.539844},{"c":248.38,"h":249.71,"l":243.51,"n":36625,"o":244.4,"t":"2024-11-21T05:00:00Z","v":1525302,"vw":247.642549},{"c":259.36,"h":263.61,"l":249.02,"n":74326,"o":249.02,"t":"2024-11-22T05:00:00Z","v":3881454,"vw":258.776457},{"c":260.8,"h":268.3392,"l":257.92,"n":75297,"o":265.025,"t":"2024-11-25T05:00:00Z","v":9523413,"vw":261.507442},{"c":256,"h":260.82,"l":254.6,"n":38485,"o":258.21,"t":"2024-11-26T05:00:00Z","v":1772282,"vw":257.029},{"c":254.97,"h":256.73,"l":247.5001,"n":40207,"o":256.075,"t":"2024-11-27T05:00:00Z","v":1765866,"vw":253.801887},{"c":260.42,"h":262,"l":257.06,"n":27450,"o":258.14,"t":"2024-11-29T05:00:00Z","v":1441332,"vw":259.989533},{"c":254.94,"h":261.76,"l":251,"n":47905,"o":261.64,"t":"2024-12-02T05:00:00Z","v":2287920,"vw":255.471379},{"c":255.76,"h":256.9127,"l":251.01,"n":35003,"o":253,"t":"2024-12-03T05:00:00Z","v":1653462,"vw":254.863796},{"c":260.13,"h":260.25,"l":252.4,"n":36683,"o":256.1,"t":"2024-12-04T05:00:00Z","v":1708877,"vw":256.845835},{"c":255.73,"h":262.6,"l":255.21,"n":35538,"o":258.65,"t":"2024-12-05T05:00:00Z","v":1549509,"vw":258.794442},{"c":251.21,"h":258.25,"l":246.68,"n":58438,"o":257.99,"t":"2024-12-06T05:00:00Z","v":2730660,"vw":249.753488},{"c":244.03,"h":257,"l":243.85,"n":47808,"o":254,"t":"2024-12-09T05:00:00Z","v":2424194,"vw":247.644576},{"c":236.52,"h":246.78,"l":234.41,"n":52307,"o":241.35,"t":"2024-12-10T05:00:00Z","v":2972417,"vw":238.739597},{"c":250.95,"h":251.79,"l":237.7,"n":51081,"o":239,"t":"2024-12-11T05:00:00Z","v":2849443,"vw":247.76205},{"c":247.77,"h":251.235,"l":246.7244,"n":32046,"o":249.145,"t":"2024-12-12T05:00:00Z","v":1685499,"vw":248.516129},{"c":248.25,"h":249.42,"l":243.48,"n":28907,"o":247.95,"t":"2024-12-13T05:00:00Z","v":1233211,"vw":246.600997},{"c":255.76,"h":258.49,"l":248.04,"n":43706,"o":248.09,"t":"2024-12-16T05:00:00Z","v":2917682,"vw":254.539242},{"c":253.7,"h":256.55,"l":250.75,"n":36042,"o":254.25,"t":"2024-12-17T05:00:00Z","v":2202482,"vw":253.998866},{"c":233.02,"h":257,"l":232.22,"n":56859,"o":254,"t":"2024-12-18T05:00:00Z","v":3640330,"vw":238.428725},{"c":222.98,"h":245.315,"l":221.89,"n":71712,"o":241.75,"t":"2024-12-19T05:00:00Z","v":4465989,"vw":228.091596},{"c":224.46,"h":225.0852,"l":218.4501,"n":58484,"o":221.99,"t":"2024-12-20T05:00:00Z","v":4877121,"vw":223.028736},{"c":222.6,"h":225.88,"l":217.98,"n":40853,"o":224,"t":"2024-12-23T05:00:00Z","v":2064808,"vw":221.84862},{"c":223.89,"h":225.89,"l":222,"n":17452,"o":223.35,"t":"2024-12-24T05:00:00Z","v":870324,"vw":224.159573},{"c":224.06,"h":226.68,"l":220.698,"n":26271,"o":223.15,"t":"2024-12-26T05:00:00Z","v":1332801,"vw":224.025211},{"c":215.09,"h":220.6,"l":211.71,"n":42911,"o":219.23,"t":"2024-12-27T05:00:00Z","v":2264949,"vw":214.563474},{"c":210.55,"h":212.51,"l":204.3054,"n":50308,"o":210.82,"t":"2024-12-30T05:00:00Z","v":2650248,"vw":209.257311},{"c":203.36,"h":210.96,"l":199.05,"n":56784,"o":210.02,"t":"2024-12-31T05:00:00Z","v":3294470,"vw":202.744933},{"c":199.56,"h":212.89,"l":186.86,"n":148621,"o":200.705,"t":"2025-01-02T05:00:00Z","v":9449408,"vw":201.332911},{"c":177.16,"h":197.5,"l":175.42,"n":170625,"o":188.2,"t":"2025-01-03T05:00:00Z","v":11686602,"vw":185.261986},{"c":188.85,"h":193.28,"l":179.79,"n":106947,"o":187.965,"t":"2025-01-06T05:00:00Z","v":9373197,"vw":185.782957},{"c":198.35,"h":207.08,"l":194.79,"n":134771,"o":199.625,"t":"2025-01-07T05:00:00Z","v":9119684,"vw":200.304696},{"c":197,"h":203.45,"l":192.53,"n":74492,"o":203.45,"t":"2025-01-08T05:00:00Z","v":4483691,"vw":197.739494},{"c":193.06,"h":194.0415,"l":186.46,"n":54895,"o":193,"t":"2025-01-10T05:00:00Z","v":3186567,"vw":191.245022},{"c":194.51,"h":194.6,"l":188.5461,"n":44632,"o":189.185,"t":"2025-01-13T05:00:00Z","v":2926930,"vw":192.242372},{"c":195.19,"h":199.27,"l":191.66,"n":36692,"o":197.3,"t":"2025-01-14T05:00:00Z","v":2367770,"vw":195.37409},{"c":214.04,"h":214.04,"l":199.01,"n":65715,"o":202.31,"t":"2025-01-15T05:00:00Z","v":4519976,"vw":209.082133},{"c":231.92,"h":238,"l":216.91,"n":109350,"o":218.225,"t":"2025-01-16T05:00:00Z","v":8036276,"vw":230.2877},{"c":230.49,"h":233.6,"l":225.1693,"n":54803,"o":231.68,"t":"2025-01-17T05:00:00Z","v":3109034,"vw":229.439},{"c":232.32,"h":236.09,"l":228.3801,"n":37466,"o":233.33,"t":"2025-01-21T05:00:00Z","v":1853702,"vw":231.129695},{"c":234.05,"h":243.61,"l":233.94,"n":44193,"o":238.87,"t":"2025-01-22T05:00:00Z","v":2226508,"vw":237.080133},{"c":243.12,"h":243.48,"l":230.9,"n":41211,"o":232.525,"t":"2025-01-23T05:00:00Z","v":1997459,"vw":239.941548},{"c":240.47,"h":244.56,"l":239.2,"n":33736,"o":242.9,"t":"2025-01-24T05:00:00Z","v":1622000,"vw":241.069169},{"c":242.15,"h":248.5,"l":234.0259,"n":37547,"o":234.87,"t":"2025-01-27T05:00:00Z","v":1677108,"vw":241.641872},{"c":244.85,"h":246,"l":232.96,"n":39191,"o":240.08,"t":"2025-01-28T05:00:00Z","v":1814623,"vw":240.844351},{"c":245.46,"h":246.75,"l":241.26,"n":27358,"o":245.01,"t":"2025-01-29T05:00:00Z","v":1157398,"vw":244.384189},{"c":243.94,"h":252.64,"l":242.3,"n":42340,"o":248.63,"t":"2025-01-30T05:00:00Z","v":2207675,"vw":246.640002},{"c":247.48,"h":255.9899,"l":246.15,"n":61073,"o":250.03,"t":"2025-01-31T05:00:00Z","v":3450539,"vw":250.149737},{"c":251.63,"h":253.71,"l":240.965,"n":48067,"o":240.965,"t":"2025-02-03T05:00:00Z","v":2430488,"vw":249.35649},{"c":257.65,"h":259.54,"l":251.54,"n":39060,"o":251.64,"t":"2025-02-04T05:00:00Z","v":2480341,"vw":256.805229},{"c":255.98,"h":259,"l":253.6,"n":32119,"o":257.66,"t":"2025-02-05T05:00:00Z","v":1407196,"vw":256.219519},{"c":263.17,"h":263.21,"l":254.89,"n":35480,"o":259.095,"t":"2025-02-06T05:00:00Z","v":1917058,"vw":259.542493},{"c":264.07,"h":265.09,"l":259.5828,"n":37213,"o":261.99,"t":"2025-02-07T05:00:00Z","v":1689959,"vw":262.236425},{"c":267.81,"h":270.18,"l":258,"n":43460,"o":264.4,"t":"2025-02-10T05:00:00Z","v":2439400,"vw":266.611915},{"c":271.15,"h":272.96,"l":265.82,"n":46969,"o":268.55,"t":"2025-02-11T05:00:00Z","v":1695685,"vw":269.895705},{"c":267.93,"h":270.61,"l":260.8,"n":44705,"o":265,"t":"2025-02-12T05:00:00Z","v":2134854,"vw":266.541245},{"c":272.4,"h":273.37,"l":264.23,"n":53227,"o":268.26,"t":"2025-02-13T05:00:00Z","v":1703178,"vw":269.182103},{"c":285.33,"h":286.38,"l":272.98,"n":63305,"o":273.5,"t":"2025-02-14T05:00:00Z","v":3945798,"vw":281.585362},{"c":284.53,"h":291.27,"l":282.81,"n":60373,"o":287,"t":"2025-02-18T05:00:00Z","v":2966871,"vw":286.061402},{"c":281.82,"h":292.84,"l":280.2,"n":152700,"o":283,"t":"2025-02-19T05:00:00Z","v":7748040,"vw":286.659902},{"c":247.72,"h":267.65,"l":234.24,"n":219931,"o":264.89,"t":"2025-02-20T05:00:00Z","v":13149166,"vw":244.707906},{"c":223.3,"h":247.8875,"l":223.01,"n":122793,"o":247.09,"t":"2025-02-21T05:00:00Z","v":6863213,"vw":230.336308},{"c":215.65,"h":225.6742,"l":207.85,"n":95561,"o":222.75,"t":"2025-02-24T05:00:00Z","v":5809993,"vw":215.684666},{"c":221.68,"h":225.55,"l":212.33,"n":83510,"o":218.5,"t":"2025-02-25T05:00:00Z","v":5146108,"vw":219.067829},{"c":232.63,"h":236.19,"l":226.37,"n":70652,"o":226.37,"t":"2025-02-26T05:00:00Z","v":4043397,"vw":232.348324},{"c":223.21,"h":237.99,"l":222.841,"n":55323,"o":233.18,"t":"2025-02-27T05:00:00Z","v":3021510,"vw":230.472266},{"c":233.1,"h":233.84,"l":221.395,"n":51515,"o":223.375,"t":"2025-02-28T05:00:00Z","v":3070725,"vw":230.434071},{"c":219.45,"h":237.87,"l":217.94,"n":64550,"o":234.5,"t":"2025-03-03T05:00:00Z","v":4200655,"vw":226.065303},{"c":215.09,"h":222.75,"l":196,"n":112392,"o":211.29,"t":"2025-03-04T05:00:00Z","v":6891752,"vw":207.219706},{"c":215.89,"h":216.65,"l":206.47,"n":52585,"o":215.57,"t":"2025-03-05T05:00:00Z","v":3255673,"vw":212.278645},{"c":186.85,"h":211.5282,"l":186.54,"n":93065,"o":207.11,"t":"2025-03-06T05:00:00Z","v":6288613,"vw":195.739969},{"c":188.47,"h":192,"l":171.05,"n":129948,"o":186.21,"t":"2025-03-07T05:00:00Z","v":8350540,"vw":181.380986},{"c":171.61,"h":183.63,"l":166.25,"n":110969,"o":179.97,"t":"2025-03-10T04:00:00Z","v":7095657,"vw":172.033965},{"c":172.22,"h":176.5,"l":166.76,"n":73696,"o":171.72,"t":"2025-03-11T04:00:00Z","v":5079693,"vw":171.310267},{"c":179.29,"h":190.713,"l":174.9,"n":77660,"o":183.25,"t":"2025-03-12T04:00:00Z","v":4396122,"vw":181.297953},{"c":166.67,"h":178.25,"l":163.609,"n":75272,"o":177.695,"t":"2025-03-13T04:00:00Z","v":5155973,"vw":167.373934},{"c":181.18,"h":181.85,"l":172,"n":73613,"o":173.97,"t":"2025-03-14T04:00:00Z","v":5690601,"vw":178.280673},{"c":186.5,"h":189.59,"l":178.55,"n":55250,"o":178.9,"t":"2025-03-17T04:00:00Z","v":3269901,"vw":185.297338},{"c":166.52,"h":186.455,"l":165.55,"n":89257,"o":183.545,"t":"2025-03-18T04:00:00Z","v":5400842,"vw":170.507283},{"c":176.09,"h":179.7629,"l":161.64,"n":93429,"o":167.81,"t":"2025-03-19T04:00:00Z","v":5733392,"vw":172.291487},{"c":185.42,"h":196.63,"l":177,"n":124330,"o":180.465,"t":"2025-03-20T04:00:00Z","v":8333253,"vw":188.107003},{"c":190.95,"h":194.58,"l":177.7779,"n":74457,"o":180,"t":"2025-03-21T04:00:00Z","v":6170639,"vw":190.296857},{"c":213.63,"h":215.25,"l":199,"n":88572,"o":200.29,"t":"2025-03-24T04:00:00Z","v":5091079,"vw":209.562502},{"c":221.66,"h":225.8,"l":214.22,"n":111133,"o":221.72,"t":"2025-03-25T04:00:00Z","v":7071900,"vw":221.090794},{"c":204.87,"h":222.66,"l":201.84,"n":82241,"o":221.28,"t":"2025-03-26T04:00:00Z","v":4439024,"vw":207.99201},{"c":203.95,"h":211.99,"l":195.65,"n":89078,"o":202.22,"t":"2025-03-27T04:00:00Z","v":5002120,"vw":205.687441},{"c":204.41,"h":205.68,"l":196.09,"n":55320,"o":203.53,"t":"2025-03-28T04:00:00Z","v":2716255,"vw":201.609133},{"c":209.08,"h":213.77,"l":193.5,"n":82738,"o":197.65,"t":"2025-03-31T04:00:00Z","v":4844493,"vw":207.392761},{"c":212.59,"h":213.18,"l":202.55,"n":45088,"o":208.3,"t":"2025-04-01T04:00:00Z","v":2169374,"vw":209.845359},{"c":226.32,"h":230.7627,"l":206.8437,"n":91725,"o":207.61,"t":"2025-04-02T04:00:00Z","v":4671640,"vw":223.747139},{"c":181.79,"h":211.1,"l":177.22,"n":193773,"o":205.21,"t":"2025-04-03T04:00:00Z","v":10777619,"vw":188.406371},{"c":162.57,"h":172.9902,"l":154.645,"n":172221,"o":170,"t":"2025-04-04T04:00:00Z","v":11057868,"vw":163.67115},{"c":167.87,"h":188.3,"l":148.25,"n":113049,"o":149.67,"t":"2025-04-07T04:00:00Z","v":6916511,"vw":169.157427},{"c":176.32,"h":197.42,"l":171.78,"n":152550,"o":184.91,"t":"2025-04-08T04:00:00Z","v":10276135,"vw":185.252897},{"c":220.44,"h":221.9,"l":173.96,"n":147090,"o":176.48,"t":"2025-04-09T04:00:00Z","v":10822442,"vw":203.437605},{"c":203.66,"h":208.975,"l":193.52,"n":107039,"o":203,"t":"2025-04-10T04:00:00Z","v":6469374,"vw":201.916964},{"c":206.2,"h":206.98,"l":192.56,"n":59607,"o":200,"t":"2025-04-11T04:00:00Z","v":3914863,"vw":200.770743},{"c":204.73,"h":215.6,"l":197.86,"n":51841,"o":214.41,"t":"2025-04-14T04:00:00Z","v":2745779,"vw":203.241117},{"c":213.81,"h":220.5,"l":208.99,"n":84786,"o":209.3,"t":"2025-04-15T04:00:00Z","v":5224109,"vw":215.341724},{"c":209.3,"h":212.91,"l":200.52,"n":49605,"o":208.74,"t":"2025-04-16T04:00:00Z","v":2435953,"vw":207.870719},{"c":211.41,"h":216.8,"l":208.56,"n":46894,"o":210.22,"t":"2025-04-17T04:00:00Z","v":2441902,"vw":212.626234},{"c":195.83,"h":212.1852,"l":194.02,"n":66688,"o":209.13,"t":"2025-04-21T04:00:00Z","v":3391119,"vw":198.341289},{"c":211.95,"h":220,"l":203.5,"n":85582,"o":204.1,"t":"2025-04-22T04:00:00Z","v":4811637,"vw":213.130529},{"c":220.94,"h":225.23,"l":213.44,"n":97548,"o":223.69,"t":"2025-04-23T04:00:00Z","v":5245244,"vw":221.207506},{"c":235.02,"h":236.785,"l":220,"n":70808,"o":222.62,"t":"2025-04-24T04:00:00Z","v":3781930,"vw":231.353478},{"c":237.15,"h":242.79,"l":234.36,"n":61721,"o":235.29,"t":"2025-04-25T04:00:00Z","v":2948751,"vw":237.972454},{"c":241.53,"h":243.43,"l":235.54,"n":47972,"o":239.04,"t":"2025-04-28T04:00:00Z","v":2531972,"vw":239.839429},{"c":243.59,"h":244.2258,"l":237.01,"n":41706,"o":240.74,"t":"2025-04-29T04:00:00Z","v":1681167,"vw":241.889193},{"c":244.35,"h":244.76,"l":229.4,"n":54473,"o":234.2,"t":"2025-04-30T04:00:00Z","v":2672608,"vw":238.276762},{"c":251.87,"h":264.17,"l":245,"n":90998,"o":248,"t":"2025-05-01T04:00:00Z","v":4380440,"vw":254.663435},{"c":257.1,"h":258.82,"l":250.8889,"n":52064,"o":254.4,"t":"2025-05-02T04:00:00Z","v":2198093,"vw":255.964253},{"c":259.57,"h":262.5242,"l":253.82,"n":43298,"o":254.48,"t":"2025-05-05T04:00:00Z","v":2131695,"vw":259.71948},{"c":258.81,"h":260.9745,"l":253.49,"n":54645,"o":255,"t":"2025-05-06T04:00:00Z","v":3192823,"vw":258.79329},{"c":259.17,"h":263,"l":255.79,"n":115017,"o":256.78,"t":"2025-05-07T04:00:00Z","v":5791848,"vw":259.735122},{"c":285.53,"h":293.62,"l":270,"n":162293,"o":275.7,"t":"2025-05-08T04:00:00Z","v":9215788,"vw":285.508321},{"c":268.12,"h":284.2282,"l":267.61,"n":117088,"o":281.34,"t":"2025-05-09T04:00:00Z","v":8150016,"vw":273.060156},{"c":279.62,"h":279.87,"l":267.18,"n":89690,"o":278.515,"t":"2025-05-12T04:00:00Z","v":4094088,"vw":275.450085},{"c":293.06,"h":299,"l":278.4907,"n":120591,"o":280.56,"t":"2025-05-13T04:00:00Z","v":5888918,"vw":293.071401},{"c":305.52,"h":311.88,"l":296.68,"n":130812,"o":297.28,"t":"2025-05-14T04:00:00Z","v":6483338,"vw":306.90052},{"c":297.4,"h":304.01,"l":293.73,"n":76830,"o":302.64,"t":"2025-05-15T04:00:00Z","v":3294648,"vw":297.71959},{"c":299.89,"h":304.14,"l":294.22,"n":68779,"o":299.75,"t":"2025-05-16T04:00:00Z","v":3677258,"vw":299.677977},{"c":305.21,"h":306.98,"l":293.06,"n":73722,"o":294.5,"t":"2025-05-19T04:00:00Z","v":3758632,"vw":302.9902},{"c":302.29,"h":302.621,"l":293.11,"n":77573,"o":301.9,"t":"2025-05-20T04:00:00Z","v":3937121,"vw":298.899134},{"c":292.09,"h":298.49,"l":291.3,"n":78332,"o":294.17,"t":"2025-05-21T04:00:00Z","v":4024964,"vw":294.538111},{"c":302.25,"h":304.39,"l":290,"n":72112,"o":291.99,"t":"2025-05-22T04:00:00Z","v":3648418,"vw":300.122504},{"c":304.11,"h":308.04,"l":295.09,"n":60240,"o":297.5,"t":"2025-05-23T04:00:00Z","v":2549419,"vw":303.929519},{"c":312.91,"h":313.34,"l":304.79,"n":79158,"o":311.37,"t":"2025-05-27T04:00:00Z","v":3109086,"vw":311.1748},{"c":320.31,"h":323.13,"l":313,"n":70890,"o":316.8997,"t":"2025-05-28T04:00:00Z","v":3510456,"vw":319.969989},{"c":319.65,"h":323.57,"l":315.66,"n":53605,"o":323.57,"t":"2025-05-29T04:00:00Z","v":2095843,"vw":318.744328},{"c":327.16,"h":327.75,"l":316.19,"n":70293,"o":318.075,"t":"2025-05-30T04:00:00Z","v":4461211,"vw":325.119295},{"c":331.44,"h":332,"l":316.41,"n":76840,"o":326.24,"t":"2025-06-02T04:00:00Z","v":3638295,"vw":326.209223},{"c":340.12,"h":340.94,"l":332.3,"n":74513,"o":335,"t":"2025-06-03T04:00:00Z","v":3450868,"vw":338.038364},{"c":345.64,"h":347.31,"l":335.09,"n":77205,"o":338.96,"t":"2025-06-04T04:00:00Z","v":3682249,"vw":341.920014},{"c":343.3,"h":348.674,"l":338.51,"n":85788,"o":344.02,"t":"2025-06-05T04:00:00Z","v":3970129,"vw":344.163245},{"c":341.46,"h":351.43,"l":339.17,"n":75881,"o":347.78,"t":"2025-06-06T04:00:00Z","v":2991707,"vw":344.085953},{"c":339.91,"h":342.5,"l":329.01,"n":80879,"o":336.9,"t":"2025-06-09T04:00:00Z","v":3361571,"vw":336.919839},{"c":338.5,"h":345.095,"l":330.4901,"n":63007,"o":342.22,"t":"2025-06-10T04:00:00Z","v":2395469,"vw":336.509661},{"c":340.32,"h":342.65,"l":333.29,"n":54349,"o":339.43,"t":"2025-06-11T04:00:00Z","v":2081807,"vw":339.195222},{"c":318.95,"h":337.53,"l":317.75,"n":107625,"o":335.83,"t":"2025-06-12T04:00:00Z","v":4742241,"vw":325.8941},{"c":297.03,"h":313,"l":295.39,"n":121484,"o":306.37,"t":"2025-06-13T04:00:00Z","v":6612209,"vw":300.580239},{"c":290.05,"h":304.42,"l":283.67,"n":124431,"o":302.055,"t":"2025-06-16T04:00:00Z","v":5113552,"vw":291.340653},{"c":293.98,"h":295.4689,"l":288.5,"n":61209,"o":288.5,"t":"2025-06-17T04:00:00Z","v":3388897,"vw":293.389041},{"c":307.91,"h":308.7,"l":290.9,"n":74867,"o":291.2,"t":"2025-06-18T04:00:00Z","v":3529128,"vw":304.15694},{"c":319.89,"h":321.5,"l":308.2425,"n":86616,"o":312.7,"t":"2025-06-20T04:00:00Z","v":5279431,"vw":316.924419},{"c":320.08,"h":323.3799,"l":308.33,"n":57867,"o":315.3,"t":"2025-06-23T04:00:00Z","v":2660542,"vw":317.761993},{"c":322.97,"h":328.2,"l":321.6678,"n":60074,"o":325.15,"t":"2025-06-24T04:00:00Z","v":2592378,"vw":324.638838},{"c":315.76,"h":326.77,"l":311.7801,"n":51720,"o":325.17,"t":"2025-06-25T04:00:00Z","v":1976297,"vw":316.863854},{"c":306.48,"h":317,"l":305.08,"n":60712,"o":316.29,"t":"2025-06-26T04:00:00Z","v":3652041,"vw":308.6203},{"c":319.26,"h":320,"l":306.5,"n":84366,"o":308.73,"t":"2025-06-27T04:00:00Z","v":7941055,"vw":317.031143},{"c":336.96,"h":339.34,"l":323,"n":97433,"o":323,"t":"2025-06-30T04:00:00Z","v":4572712,"vw":332.810111},{"c":338.26,"h":343.89,"l":332.58,"n":78564,"o":335.9,"t":"2025-07-01T04:00:00Z","v":3332191,"vw":338.049817},{"c":343.39,"h":347.9999,"l":336.88,"n":73840,"o":338.08,"t":"2025-07-02T04:00:00Z","v":2991828,"vw":342.862404},{"c":348.33,"h":349.8967,"l":338.57,"n":38024,"o":344.78,"t":"2025-07-03T04:00:00Z","v":1542764,"vw":346.262646},{"c":357.32,"h":359.9,"l":345.9,"n":75889,"o":347.7,"t":"2025-07-07T04:00:00Z","v":3160591,"vw":354.974627},{"c":345.92,"h":364,"l":342.7,"n":72574,"o":361.75,"t":"2025-07-08T04:00:00Z","v":2840613,"vw":349.400476},{"c":351.09,"h":353.93,"l":343,"n":48220,"o":349.92,"t":"2025-07-09T04:00:00Z","v":1902027,"vw":349.443357},{"c":345.55,"h":357.47,"l":345.41,"n":55735,"o":349.35,"t":"2025-07-10T04:00:00Z","v":2133334,"vw":349.493982},{"c":343.67,"h":351.94,"l":341.6038,"n":46362,"o":344.46,"t":"2025-07-11T04:00:00Z","v":1874061,"vw":346.147842},{"c":347.34,"h":354.53,"l":342.81,"n":58367,"o":346.25,"t":"2025-07-14T04:00:00Z","v":1956668,"vw":348.229739},{"c":348.41,"h":349.02,"l":337.5501,"n":48022,"o":346.51,"t":"2025-07-15T04:00:00Z","v":1871571,"vw":344.959556},{"c":352.02,"h":358.4906,"l":347,"n":71195,"o":351,"t":"2025-07-16T04:00:00Z","v":3574305,"vw":353.111496},{"c":346.1,"h":358.58,"l":344.29,"n":65706,"o":352.05,"t":"2025-07-17T04:00:00Z","v":3341648,"vw":348.496888},{"c":347.52,"h":349.78,"l":336.72,"n":59322,"o":349.17,"t":"2025-07-18T04:00:00Z","v":2800516,"vw":343.770955},{"c":341.92,"h":345.89,"l":338.835,"n":44041,"o":344.085,"t":"2025-07-21T04:00:00Z","v":1562203,"vw":342.665292},{"c":341.56,"h":346.88,"l":331.13,"n":51326,"o":341.77,"t":"2025-07-22T04:00:00Z","v":2630897,"vw":341.769997},{"c":343,"h":343.44,"l":331.84,"n":54865,"o":338.79,"t":"2025-07-23T04:00:00Z","v":3224257,"vw":339.888805},{"c":326.09,"h":342.4,"l":325.86,"n":63913,"o":342.4,"t":"2025-07-24T04:00:00Z","v":2656426,"vw":331.026318},{"c":332.12,"h":339.83,"l":328.87,"n":51448,"o":336,"t":"2025-07-25T04:00:00Z","v":2065892,"vw":332.514588},{"c":336.33,"h":339.82,"l":333.01,"n":42926,"o":335.81,"t":"2025-07-28T04:00:00Z","v":2266154,"vw":336.339158},{"c":336.5,"h":344.96,"l":327.13,"n":67975,"o":338.45,"t":"2025-07-29T04:00:00Z","v":3503736,"vw":333.969664},{"c":333.59,"h":340.8,"l":328.58,"n":91294,"o":336.46,"t":"2025-07-30T04:00:00Z","v":3986319,"vw":335.353058},{"c":390.17,"h":413.335,"l":383.5,"n":204592,"o":390.235,"t":"2025-07-31T04:00:00Z","v":10884184,"vw":397.630279},{"c":367.78,"h":384.2608,"l":365,"n":110672,"o":380.99,"t":"2025-08-01T04:00:00Z","v":5050500,"vw":371.141676},{"c":360.66,"h":371.44,"l":352.37,"n":85347,"o":369.72,"t":"2025-08-04T04:00:00Z","v":3786572,"vw":361.807512},{"c":350.74,"h":369.492,"l":346.18,"n":69422,"o":365.09,"t":"2025-08-05T04:00:00Z","v":3351588,"vw":354.043498},{"c":354.89,"h":357.42,"l":345.72,"n":46588,"o":351.165,"t":"2025-08-06T04:00:00Z","v":1988260,"vw":352.250392},{"c":357.75,"h":368.37,"l":351.46,"n":51343,"o":362.84,"t":"2025-08-07T04:00:00Z","v":2180763,"vw":358.763838},{"c":347.56,"h":357.23,"l":341.3501,"n":70259,"o":356.73,"t":"2025-08-08T04:00:00Z","v":2820948,"vw":346.689208},{"c":345.25,"h":349.4,"l":339.11,"n":52473,"o":347.8,"t":"2025-08-11T04:00:00Z","v":2263296,"vw":344.954714},{"c":345.11,"h":354.5,"l":335.16,"n":69746,"o":352,"t":"2025-08-12T04:00:00Z","v":2745825,"vw":343.076615},{"c":349.87,"h":351.49,"l":343.4,"n":55016,"o":347.785,"t":"2025-08-13T04:00:00Z","v":2329779,"vw":348.714014},{"c":342.59,"h":348.87,"l":340.65,"n":41349,"o":346.45,"t":"2025-08-14T04:00:00Z","v":1752125,"vw":343.568975},{"c":349.99,"h":351.5373,"l":338.47,"n":55915,"o":344.16,"t":"2025-08-15T04:00:00Z","v":3653410,"vw":347.446751},{"c":359.51,"h":363.5,"l":349.19,"n":62421,"o":350.5,"t":"2025-08-18T04:00:00Z","v":3247374,"vw":359.344717},{"c":344.24,"h":361.1356,"l":342.295,"n":55357,"o":359.16,"t":"2025-08-19T04:00:00Z","v":2388745,"vw":347.446787},{"c":338.61,"h":341.535,"l":318.17,"n":84943,"o":327,"t":"2025-08-20T04:00:00Z","v":4088356,"vw":330.343799},{"c":339.07,"h":341.455,"l":331.5,"n":39399,"o":335,"t":"2025-08-21T04:00:00Z","v":1609017,"vw":338.180958},{"c":357.81,"h":362.8599,"l":336.62,"n":72175,"o":340.14,"t":"2025-08-22T04:00:00Z","v":3476169,"vw":355.429251},{"c":362.12,"h":368.38,"l":353,"n":49780,"o":354.39,"t":"2025-08-25T04:00:00Z","v":3487407,"vw":362.31979},{"c":372.2,"h":372.4,"l":357.8,"n":50815,"o":362,"t":"2025-08-26T04:00:00Z","v":2320913,"vw":369.538332},{"c":367.35,"h":373.98,"l":367.35,"n":35661,"o":370,"t":"2025-08-27T04:00:00Z","v":2072557,"vw":369.383338},{"c":377.38,"h":377.38,"l":369.83,"n":42186,"o":369.92,"t":"2025-08-28T04:00:00Z","v":1498106,"vw":375.403718},{"c":371.92,"h":378.54,"l":366.22,"n":44233,"o":377,"t":"2025-08-29T04:00:00Z","v":1836627,"vw":370.209801},{"c":366.39,"h":369.31,"l":354.1,"n":52608,"o":362.04,"t":"2025-09-02T04:00:00Z","v":2139827,"vw":363.812412},{"c":362.32,"h":371.58,"l":359.9434,"n":37185,"o":367.315,"t":"2025-09-03T04:00:00Z","v":1470661,"vw":363.619171},{"c":370.17,"h":372.0449,"l":358,"n":36557,"o":364.38,"t":"2025-09-04T04:00:00Z","v":1408313,"vw":366.883234},{"c":368.88,"h":377.5,"l":356.48,"n":53271,"o":375.19,"t":"2025-09-05T04:00:00Z","v":2445276,"vw":365.489502},{"c":372.21,"h":378.32,"l":364.5001,"n":45949,"o":371,"t":"2025-09-08T04:00:00Z","v":1697847,"vw":372.667099},{"c":375,"h":376.185,"l":368.4,"n":34147,"o":373.31,"t":"2025-09-09T04:00:00Z","v":2036683,"vw":372.510885},{"c":365.12,"h":381.89,"l":363.03,"n":52979,"o":376.8,"t":"2025-09-10T04:00:00Z","v":2953472,"vw":367.324656},{"c":354.24,"h":367.73,"l":352.63,"n":71271,"o":367.73,"t":"2025-09-11T04:00:00Z","v":3507975,"vw":356.67027},{"c":361.77,"h":370.54,"l":349.07,"n":61734,"o":352.68,"t":"2025-09-12T04:00:00Z","v":2877391,"vw":360.248431},{"c":365.35,"h":369.45,"l":360.56,"n":47095,"o":363.35,"t":"2025-09-15T04:00:00Z","v":1474170,"vw":365.322419},{"c":364.59,"h":367.08,"l":359.38,"n":33727,"o":365.25,"t":"2025-09-16T04:00:00Z","v":1178610,"vw":363.1449},{"c":378.06,"h":379.75,"l":368.56,"n":73467,"o":369,"t":"2025-09-17T04:00:00Z","v":3490951,"vw":374.851742},{"c":378.16,"h":396.96,"l":376.61,"n":78519,"o":381.775,"t":"2025-09-18T04:00:00Z","v":3885361,"vw":386.023433},{"c":391.89,"h":393,"l":380.905,"n":59154,"o":381.535,"t":"2025-09-19T04:00:00Z","v":5380811,"vw":389.980531},{"c":390.85,"h":392.93,"l":384,"n":46006,"o":387.84,"t":"2025-09-22T04:00:00Z","v":1701987,"vw":390.3514},{"c":378.1,"h":394.45,"l":376.375,"n":64458,"o":390.12,"t":"2025-09-23T04:00:00Z","v":3427871,"vw":382.028621},{"c":374.81,"h":379.7899,"l":368.655,"n":43429,"o":379.3,"t":"2025-09-24T04:00:00Z","v":1639573,"vw":374.120237},{"c":371.38,"h":378.5,"l":355,"n":76475,"o":360.17,"t":"2025-09-25T04:00:00Z","v":3074713,"vw":367.83403},{"c":369.29,"h":373,"l":360.33,"n":49744,"o":370.11,"t":"2025-09-26T04:00:00Z","v":1933501,"vw":366.934931},{"c":392.66,"h":394.93,"l":370.5,"n":80618,"o":373,"t":"2025-09-29T04:00:00Z","v":3933259,"vw":389.230561},{"c":377.24,"h":395.63,"l":373.9,"n":74162,"o":389.53,"t":"2025-09-30T04:00:00Z","v":2978746,"vw":380.304769},{"c":395.41,"h":398.89,"l":378.45,"n":81516,"o":388.32,"t":"2025-10-01T04:00:00Z","v":3300493,"vw":391.184216},{"c":394.71,"h":401,"l":386.4148,"n":49095,"o":400,"t":"2025-10-02T04:00:00Z","v":1596238,"vw":394.170928},{"c":375.72,"h":396.745,"l":373.72,"n":58684,"o":395.88,"t":"2025-10-03T04:00:00Z","v":1937278,"vw":380.477439},{"c":369.6,"h":380.016,"l":366,"n":55016,"o":379.56,"t":"2025-10-06T04:00:00Z","v":1801273,"vw":371.667012},{"c":370.31,"h":378.05,"l":363,"n":53193,"o":371.855,"t":"2025-10-07T04:00:00Z","v":2339308,"vw":369.610512},{"c":360.91,"h":373,"l":360.625,"n":54308,"o":370.1,"t":"2025-10-08T04:00:00Z","v":2698952,"vw":364.24787},{"c":360.03,"h":362.975,"l":347.8,"n":67860,"o":362.24,"t":"2025-10-09T04:00:00Z","v":2485672,"vw":355.165763},{"c":329.24,"h":364,"l":327.52,"n":93612,"o":360,"t":"2025-10-10T04:00:00Z","v":3859026,"vw":339.907458},{"c":338.28,"h":341.975,"l":329.5,"n":62744,"o":333.52,"t":"2025-10-13T04:00:00Z","v":2375979,"vw":336.427069},{"c":345.91,"h":349.83,"l":323.45,"n":68821,"o":329.14,"t":"2025-10-14T04:00:00Z","v":2585490,"vw":341.320795},{"c":355.42,"h":363.221,"l":350.665,"n":60426,"o":351.37,"t":"2025-10-15T04:00:00Z","v":2392637,"vw":356.664621},{"c":344.71,"h":364.37,"l":342.08,"n":52418,"o":355.12,"t":"2025-10-16T04:00:00Z","v":1918017,"vw":350.420221},{"c":333.81,"h":349.76,"l":324.66,"n":72333,"o":347,"t":"2025-10-17T04:00:00Z","v":3646831,"vw":334.976328},{"c":337.6,"h":341.43,"l":324.43,"n":57856,"o":335.18,"t":"2025-10-20T04:00:00Z","v":2401309,"vw":333.298712},{"c":355.87,"h":357.68,"l":343.0175,"n":58835,"o":345.71,"t":"2025-10-21T04:00:00Z","v":2767502,"vw":352.76027},{"c":326.88,"h":350,"l":310.0095,"n":129895,"o":349.46,"t":"2025-10-22T04:00:00Z","v":5801891,"vw":324.52988},{"c":342.01,"h":342.25,"l":315,"n":70201,"o":315,"t":"2025-10-23T04:00:00Z","v":3423426,"vw":331.171361},{"c":351.2,"h":357.09,"l":344.5,"n":61598,"o":344.55,"t":"2025-10-24T04:00:00Z","v":2666612,"vw":351.539307},{"c":355.15,"h":363.71,"l":351.31,"n":50149,"o":356.3,"t":"2025-10-27T04:00:00Z","v":1902673,"vw":356.640025},{"c":362.2,"h":372.3112,"l":359.768,"n":71711,"o":369.55,"t":"2025-10-28T04:00:00Z","v":2985108,"vw":365.596113},{"c":353.95,"h":369.56,"l":350.1575,"n":108810,"o":359.94,"t":"2025-10-29T04:00:00Z","v":5075364,"vw":359.270638},{"c":305.07,"h":326.71,"l":301.26,"n":233764,"o":312.1,"t":"2025-10-30T04:00:00Z","v":12216650,"vw":312.277989},{"c":306.54,"h":309.66,"l":298.0801,"n":94674,"o":308.28,"t":"2025-10-31T04:00:00Z","v":5704472,"vw":304.350069},{"c":332.33,"h":334.75,"l":302.42,"n":125462,"o":306.64,"t":"2025-11-03T05:00:00Z","v":4866566,"vw":324.779947},{"c":309.79,"h":326.4,"l":309.67,"n":83148,"o":322.9,"t":"2025-11-04T05:00:00Z","v":3856384,"vw":317.103728},{"c":309.68,"h":327.21,"l":307.122,"n":88932,"o":308.05,"t":"2025-11-05T05:00:00Z","v":3482773,"vw":316.775502},{"c":290.14,"h":310.255,"l":288.03,"n":115263,"o":306.89,"t":"2025-11-06T05:00:00Z","v":4730760,"vw":296.591765},{"c":303.99,"h":305.72,"l":285.025,"n":82930,"o":285.63,"t":"2025-11-07T05:00:00Z","v":2992370,"vw":296.409968},{"c":322.28,"h":326.18,"l":307.46,"n":82410,"o":307.46,"t":"2025-11-10T05:00:00Z","v":2704757,"vw":320.677314},{"c":326.88,"h":330,"l":318.47,"n":63498,"o":325.35,"t":"2025-11-11T05:00:00Z","v":2179482,"vw":325.511009},{"c":328.19,"h":345.24,"l":327.16,"n":70654,"o":329.79,"t":"2025-11-12T05:00:00Z","v":2500341,"vw":333.939758},{"c":318.54,"h":328.56,"l":313.4,"n":64846,"o":326.07,"t":"2025-11-13T05:00:00Z","v":2131540,"vw":319.156984},{"c":318.31,"h":330.43,"l":305,"n":62648,"o":309.71,"t":"2025-11-14T05:00:00Z","v":2237526,"vw":320.433365},{"c":323.12,"h":334.36,"l":312,"n":80458,"o":316,"t":"2025-11-17T05:00:00Z","v":2770151,"vw":325.921043},{"c":317.22,"h":326.49,"l":309.105,"n":56689,"o":319.62,"t":"2025-11-18T05:00:00Z","v":2586884,"vw":317.318378},{"c":329.75,"h":332.28,"l":319.48,"n":59575,"o":321.75,"t":"2025-11-19T05:00:00Z","v":2602427,"vw":326.89772},{"c":313.25,"h":340.79,"l":309.3,"n":80209,"o":335.805,"t":"2025-11-20T05:00:00Z","v":3267403,"vw":320.126592},{"c":309.88,"h":327,"l":308.5,"n":82572,"o":318.54,"t":"2025-11-21T05:00:00Z","v":3399436,"vw":315.962069},{"c":330.9,"h":335.89,"l":319.992,"n":92331,"o":320.625,"t":"2025-11-24T05:00:00Z","v":4275737,"vw":330.332832},{"c":351.23,"h":351.45,"l":326.6,"n":77142,"o":332,"t":"2025-11-25T05:00:00Z","v":2992751,"vw":341.963521},{"c":357.33,"h":364.2,"l":350.19,"n":84325,"o":354.47,"t":"2025-11-26T05:00:00Z","v":3836491,"vw":357.764783},{"c":374.5,"h":375.77,"l":357.5,"n":59957,"o":362.08,"t":"2025-11-28T05:00:00Z","v":2283337,"vw":371.335108},{"c":375.26,"h":382.5,"l":369.5738,"n":78651,"o":371.52,"t":"2025-12-01T05:00:00Z","v":3356635,"vw":376.663607},{"c":382.18,"h":392.87,"l":373,"n":85537,"o":379.15,"t":"2025-12-02T05:00:00Z","v":2873433,"vw":383.673222},{"c":395,"h":401.55,"l":380,"n":85718,"o":381.22,"t":"2025-12-03T05:00:00Z","v":3408281,"vw":395.95092},{"c":398.85,"h":399.76,"l":386.51,"n":68421,"o":398,"t":"2025-12-04T05:00:00Z","v":2371128,"vw":394.155032},{"c":399.77,"h":408.19,"l":397.21,"n":82081,"o":398.35,"t":"2025-12-05T05:00:00Z","v":3105827,"vw":401.539731},{"c":447.98,"h":456.97,"l":424.33,"n":306190,"o":434.6,"t":"2025-12-08T05:00:00Z","v":14030464,"vw":442.723098},{"c":456.33,"h":458.64,"l":440.2,"n":145439,"o":441.5,"t":"2025-12-09T05:00:00Z","v":5721321,"vw":453.858157},{"c":467.67,"h":474.31,"l":454.11,"n":118392,"o":454.11,"t":"2025-12-10T05:00:00Z","v":4945694,"vw":464.770863},{"c":472.73,"h":475,"l":462.5,"n":93590,"o":470.47,"t":"2025-12-11T05:00:00Z","v":4109394,"vw":468.878135},{"c":455.68,"h":485.33,"l":455,"n":144778,"o":472,"t":"2025-12-12T05:00:00Z","v":6206303,"vw":469.307036},{"c":447.92,"h":467.33,"l":447.92,"n":100299,"o":463.37,"t":"2025-12-15T05:00:00Z","v":3882120,"vw":456.411414},{"c":455.18,"h":464.39,"l":447.25,"n":91481,"o":448.5,"t":"2025-12-16T05:00:00Z","v":3466733,"vw":456.747235},{"c":446.23,"h":464.33,"l":445.97,"n":85630,"o":457.73,"t":"2025-12-17T05:00:00Z","v":3476417,"vw":452.661995},{"c":465.74,"h":467.87,"l":448.36,"n":107744,"o":449.97,"t":"2025-12-18T05:00:00Z","v":4569496,"vw":461.858294},{"c":450.22,"h":474.89,"l":450.08,"n":159213,"o":464.99,"t":"2025-12-19T05:00:00Z","v":34650966,"vw":453.722368},{"c":433.59,"h":458.25,"l":429.59,"n":125283,"o":452.87,"t":"2025-12-22T05:00:00Z","v":5667633,"vw":437.397433},{"c":437.35,"h":437.87,"l":424,"n":71302,"o":433.21,"t":"2025-12-23T05:00:00Z","v":2340393,"vw":432.89304},{"c":441.57,"h":443.5,"l":436.565,"n":31578,"o":436.96,"t":"2025-12-24T05:00:00Z","v":904442,"vw":441.562063},{"c":438.47,"h":446.8,"l":436.64,"n":42320,"o":441.99,"t":"2025-12-26T05:00:00Z","v":1257060,"vw":439.239146},{"c":433.55,"h":440.78,"l":429,"n":58992,"o":435.9,"t":"2025-12-29T05:00:00Z","v":1681997,"vw":433.113648},{"c":429.55,"h":435.7,"l":429.05,"n":48322,"o":433.47,"t":"2025-12-30T05:00:00Z","v":1345152,"vw":431.726219},{"c":422.02,"h":429.9799,"l":421.855,"n":46696,"o":429.55,"t":"2025-12-31T05:00:00Z","v":1599298,"vw":424.364142},{"c":400.25,"h":421.71,"l":390.87,"n":123395,"o":421.68,"t":"2026-01-02T05:00:00Z","v":4696721,"vw":401.42638},{"c":430.06,"h":434.39,"l":398.2817,"n":109388,"o":402.6,"t":"2026-01-05T05:00:00Z","v":4181445,"vw":424.35054},{"c":440.44,"h":442.78,"l":427.8,"n":75425,"o":434,"t":"2026-01-06T05:00:00Z","v":2860346,"vw":436.993062},{"c":450.78,"h":454.36,"l":440,"n":74035,"o":442,"t":"2026-01-07T05:00:00Z","v":2557643,"vw":449.783641},{"c":442.58,"h":457.5681,"l":433.14,"n":81372,"o":449.87,"t":"2026-01-08T05:00:00Z","v":3032124,"vw":443.897039},{"c":463.09,"h":466.159,"l":447.65,"n":91271,"o":447.99,"t":"2026-01-09T05:00:00Z","v":3257033,"vw":460.802944},{"c":464.52,"h":471,"l":455.3,"n":70859,"o":457.43,"t":"2026-01-12T05:00:00Z","v":2167505,"vw":466.131255},{"c":468.55,"h":472,"l":456.779,"n":70913,"o":471.98,"t":"2026-01-13T05:00:00Z","v":2300587,"vw":463.861269},{"c":458.61,"h":474.5,"l":450.76,"n":82855,"o":467.49,"t":"2026-01-14T05:00:00Z","v":3132222,"vw":457.565694},{"c":460.88,"h":472.73,"l":457.9162,"n":60430,"o":463.5,"t":"2026-01-15T05:00:00Z","v":1759848,"vw":464.170879},{"c":443.12,"h":464.51,"l":442.19,"n":63735,"o":460.35,"t":"2026-01-16T05:00:00Z","v":2841194,"vw":451.300046},{"c":442.29,"h":450,"l":430.35,"n":70471,"o":433.82,"t":"2026-01-20T05:00:00Z","v":2630735,"vw":442.87117},{"c":455.02,"h":457.8799,"l":442.08,"n":96034,"o":445,"t":"2026-01-21T05:00:00Z","v":3502966,"vw":451.994965},{"c":478.45,"h":479.33,"l":457.72,"n":82768,"o":458.53,"t":"2026-01-22T05:00:00Z","v":2662305,"vw":473.646348},{"c":473.31,"h":486.89,"l":462.45,"n":75278,"o":477.79,"t":"2026-01-23T05:00:00Z","v":2460863,"vw":474.444484},{"c":473.71,"h":483.03,"l":469.25,"n":59101,"o":474.59,"t":"2026-01-26T05:00:00Z","v":1886459,"vw":476.53465},{"c":477.72,"h":484.79,"l":463.01,"n":70526,"o":477.62,"t":"2026-01-27T05:00:00Z","v":3473305,"vw":478.89118},{"c":410.04,"h":477.5872,"l":374.55,"n":400637,"o":474.06,"t":"2026-01-28T05:00:00Z","v":19804842,"vw":407.343287},{"c":427.44,"h":445,"l":413.3,"n":175741,"o":431.27,"t":"2026-01-29T05:00:00Z","v":6904605,"vw":426.411704},{"c":401.11,"h":427.5,"l":396.61,"n":102202,"o":425.21,"t":"2026-01-30T05:00:00Z","v":3837659,"vw":404.970816},{"c":407.89,"h":419,"l":391,"n":69354,"o":391.19,"t":"2026-02-02T05:00:00Z","v":2245349,"vw":410.04551},{"c":410.36,"h":415.51,"l":392.26,"n":69797,"o":406.78,"t":"2026-02-03T05:00:00Z","v":2797083,"vw":407.901842},{"c":393.04,"h":407.57,"l":366.53,"n":111466,"o":406.34,"t":"2026-02-04T05:00:00Z","v":4645192,"vw":381.757575},{"c":383.69,"h":391.99,"l":360.5,"n":136611,"o":385.26,"t":"2026-02-05T05:00:00Z","v":4795512,"vw":376.621426},{"c":403.67,"h":412.86,"l":390.29,"n":84903,"o":391.36,"t":"2026-02-06T05:00:00Z","v":3675475,"vw":404.397706},{"c":411.61,"h":413.6797,"l":393,"n":53300,"o":400.6,"t":"2026-02-09T05:00:00Z","v":1658144,"vw":408.22764},{"c":391.69,"h":419.8499,"l":391.52,"n":53537,"o":411.48,"t":"2026-02-10T05:00:00Z","v":2707442,"vw":398.132684},{"c":364.07,"h":396.235,"l":346.22,"n":154732,"o":394,"t":"2026-02-11T05:00:00Z","v":6586603,"vw":360.138178},{"c":344.14,"h":370.9899,"l":328.875,"n":135134,"o":365,"t":"2026-02-12T05:00:00Z","v":6295447,"vw":343.956681},{"c":342.87,"h":351.19,"l":336.105,"n":73173,"o":344.27,"t":"2026-02-13T05:00:00Z","v":2796190,"vw":344.622524},{"c":350.94,"h":352.18,"l":334,"n":86035,"o":337.46,"t":"2026-02-17T05:00:00Z","v":3485020,"vw":344.705271},{"c":361.53,"h":366.26,"l":339.15,"n":224457,"o":339.15,"t":"2026-02-18T05:00:00Z","v":9595402,"vw":360.167741},{"c":332.79,"h":353.708,"l":315,"n":337056,"o":341.9,"t":"2026-02-19T05:00:00Z","v":17741035,"vw":332.149717},{"c":336.62,"h":344.95,"l":318,"n":161814,"o":330,"t":"2026-02-20T05:00:00Z","v":7352701,"vw":333.082617},{"c":325.1,"h":338.4,"l":313.41,"n":96370,"o":333.84,"t":"2026-02-23T05:00:00Z","v":4560855,"vw":323.63658},{"c":325.16,"h":337.77,"l":323.5,"n":73815,"o":325.82,"t":"2026-02-24T05:00:00Z","v":3147780,"vw":330.441187},{"c":334.89,"h":335.82,"l":319.91,"n":62656,"o":327,"t":"2026-02-25T05:00:00Z","v":2795202,"vw":331.806105},{"c":353.9,"h":355.42,"l":334,"n":76912,"o":335,"t":"2026-02-26T05:00:00Z","v":3205981,"vw":348.792823},{"c":334.16,"h":348.59,"l":320.64,"n":101276,"o":343.825,"t":"2026-02-27T05:00:00Z","v":4721013,"vw":332.79692},{"c":323.11,"h":327.9,"l":317.12,"n":70236,"o":322.48,"t":"2026-03-02T05:00:00Z","v":2606930,"vw":322.631552},{"c":318.99,"h":323.29,"l":299.3,"n":84921,"o":315.71,"t":"2026-03-03T05:00:00Z","v":3157999,"vw":313.551848},{"c":316.26,"h":331.005,"l":315.47,"n":66430,"o":322.115,"t":"2026-03-04T05:00:00Z","v":2931752,"vw":318.969012},{"c":331.16,"h":331.96,"l":313.55,"n":66090,"o":313.55,"t":"2026-03-05T05:00:00Z","v":2656119,"vw":325.77906},{"c":317.7,"h":323.69,"l":312.77,"n":64799,"o":321,"t":"2026-03-06T05:00:00Z","v":2099877,"vw":318.140799},{"c":328.26,"h":329.1,"l":302.85,"n":79882,"o":312.89,"t":"2026-03-09T04:00:00Z","v":3095778,"vw":314.768712},{"c":318.77,"h":332.05,"l":312.42,"n":55458,"o":327.15,"t":"2026-03-10T04:00:00Z","v":2400082,"vw":322.036827},{"c":309.48,"h":329.4678,"l":305.4,"n":66284,"o":320,"t":"2026-03-11T04:00:00Z","v":2543279,"vw":314.424194},{"c":292.64,"h":306.51,"l":291.85,"n":61042,"o":305.11,"t":"2026-03-12T04:00:00Z","v":2139842,"vw":297.780736},{"c":300.15,"h":303.2648,"l":288.4997,"n":71317,"o":299.26,"t":"2026-03-13T04:00:00Z","v":3195210,"vw":296.851005},{"c":305.97,"h":315.98,"l":303.445,"n":68915,"o":306.7,"t":"2026-03-16T04:00:00Z","v":2855323,"vw":309.383484},{"c":314.74,"h":319.7,"l":308.4527,"n":52214,"o":310,"t":"2026-03-17T04:00:00Z","v":1810112,"vw":313.892493},{"c":291.17,"h":314.615,"l":290.01,"n":75111,"o":311.1,"t":"2026-03-18T04:00:00Z","v":2391867,"vw":297.701651},{"c":294.18,"h":297,"l":275.39,"n":93253,"o":284.91,"t":"2026-03-19T04:00:00Z","v":4882987,"vw":286.482177},{"c":281.28,"h":291.36,"l":276.74,"n":67737,"o":291.11,"t":"2026-03-20T04:00:00Z","v":3312843,"vw":283.044378},{"c":299.6,"h":306.5,"l":290.275,"n":84003,"o":291.15,"t":"2026-03-23T04:00:00Z","v":3238576,"vw":300.157622},{"c":300.97,"h":304.215,"l":291.73,"n":60567,"o":294.57,"t":"2026-03-24T04:00:00Z","v":2499835,"vw":299.503976},{"c":308.56,"h":310.7,"l":300.3492,"n":52055,"o":304.61,"t":"2026-03-25T04:00:00Z","v":2408267,"vw":307.044807},{"c":301.37,"h":303.0099,"l":293.17,"n":68325,"o":300.92,"t":"2026-03-26T04:00:00Z","v":2663531,"vw":298.684429},{"c":302.04,"h":305.525,"l":295.61,"n":74953,"o":298.73,"t":"2026-03-27T04:00:00Z","v":3365146,"vw":301.734572},{"c":290.8,"h":305,"l":272.32,"n":98179,"o":302.475,"t":"2026-03-30T04:00:00Z","v":3945593,"vw":285.396122},{"c":314.38,"h":316.71,"l":287.11,"n":101396,"o":297.94,"t":"2026-03-31T04:00:00Z","v":4564819,"vw":305.991001},{"c":312.09,"h":322.25,"l":294.71,"n":82931,"o":316.675,"t":"2026-04-01T04:00:00Z","v":3141569,"vw":308.491967},{"c":313.91,"h":319.87,"l":296.92,"n":58911,"o":300.64,"t":"2026-04-02T04:00:00Z","v":1995699,"vw":311.140348},{"c":316.85,"h":318.6099,"l":306.95,"n":44593,"o":307,"t":"2026-04-06T04:00:00Z","v":1787629,"vw":314.120257},{"c":320.22,"h":320.72,"l":304.09,"n":51693,"o":311.02,"t":"2026-04-07T04:00:00Z","v":1892379,"vw":313.83525},{"c":338.81,"h":347.12,"l":331.81,"n":80918,"o":340.44,"t":"2026-04-08T04:00:00Z","v":2968226,"vw":338.68956},{"c":326.93,"h":332.06,"l":316.32,"n":55942,"o":331.075,"t":"2026-04-09T04:00:00Z","v":2044398,"vw":325.490456},{"c":336.31,"h":340.1,"l":324.7101,"n":55379,"o":328.48,"t":"2026-04-10T04:00:00Z","v":1922914,"vw":335.362088},{"c":359.27,"h":359.79,"l":330.51,"n":65906,"o":333.5,"t":"2026-04-13T04:00:00Z","v":2432976,"vw":349.747863},{"c":374.21,"h":383.92,"l":364.63,"n":102135,"o":365,"t":"2026-04-14T04:00:00Z","v":5300451,"vw":376.078965},{"c":371.08,"h":386,"l":368.68,"n":73606,"o":374.9,"t":"2026-04-15T04:00:00Z","v":2889535,"vw":374.660336},{"c":362.24,"h":373,"l":355.24,"n":66918,"o":370,"t":"2026-04-16T04:00:00Z","v":3605951,"vw":361.581855},{"c":387.53,"h":398.12,"l":367.57,"n":109074,"o":369.215,"t":"2026-04-17T04:00:00Z","v":4738995,"vw":389.361659},{"c":401.99,"h":402.98,"l":383.109,"n":56444,"o":385,"t":"2026-04-20T04:00:00Z","v":2038232,"vw":394.927589},{"c":400.92,"h":412.38,"l":396.5101,"n":65995,"o":403.44,"t":"2026-04-21T04:00:00Z","v":2441134,"vw":403.222562},{"c":416.79,"h":416.88,"l":405,"n":58784,"o":406.93,"t":"2026-04-22T04:00:00Z","v":2094164,"vw":411.185816},{"c":403.02,"h":413.9999,"l":394.05,"n":57927,"o":412.37,"t":"2026-04-23T04:00:00Z","v":1855800,"vw":404.04606},{"c":409.08,"h":410.18,"l":393.5715,"n":48380,"o":405.57,"t":"2026-04-24T04:00:00Z","v":1595686,"vw":404.090056},{"c":406.73,"h":412.05,"l":399.73,"n":52868,"o":409,"t":"2026-04-27T04:00:00Z","v":1789881,"vw":406.826728},{"c":406.42,"h":407.25,"l":394.38,"n":55274,"o":398.625,"t":"2026-04-28T04:00:00Z","v":1592984,"vw":402.646692},{"c":396.59,"h":410.1775,"l":393.06,"n":90136,"o":401.7,"t":"2026-04-29T04:00:00Z","v":3284331,"vw":399.661489},{"c":395.8,"h":419.57,"l":371.59,"n":154266,"o":419.57,"t":"2026-04-30T04:00:00Z","v":5790109,"vw":390.834869},{"c":382.6,"h":400.04,"l":377.46,"n":85074,"o":395.32,"t":"2026-05-01T04:00:00Z","v":4362757,"vw":384.203886},{"c":376.55,"h":388,"l":367.525,"n":75442,"o":385.29,"t":"2026-05-04T04:00:00Z","v":2441929,"vw":375.968054},{"c":379.09,"h":395.2299,"l":377.6901,"n":58951,"o":379.92,"t":"2026-05-05T04:00:00Z","v":2147283,"vw":384.879236},{"c":389.38,"h":404.941,"l":381.47,"n":73002,"o":391.385,"t":"2026-05-06T04:00:00Z","v":2589002,"vw":390.547643},{"c":400.02,"h":403.0399,"l":387.9,"n":63548,"o":391.8,"t":"2026-05-07T04:00:00Z","v":1991459,"vw":396.911889},{"c":77.94,"h":81.95,"l":76.43,"n":113427,"o":81.03,"t":"2026-05-08T04:00:00Z","v":6957520,"vw":78.48282},{"c":76.23,"h":78.3799,"l":74.52,"n":115998,"o":77.79,"t":"2026-05-11T04:00:00Z","v":7094865,"vw":76.324374},{"c":73.72,"h":76.88,"l":73.27,"n":123964,"o":75.06,"t":"2026-05-12T04:00:00Z","v":7887829,"vw":74.08265},{"c":69.9,"h":73.455,"l":69,"n":156977,"o":73.3,"t":"2026-05-13T04:00:00Z","v":12118277,"vw":70.160821},{"c":69.53,"h":70.4,"l":68.5,"n":115389,"o":69.7,"t":"2026-05-14T04:00:00Z","v":7147224,"vw":69.449034},{"c":67.17,"h":69.6,"l":65.8399,"n":140016,"o":67.47,"t":"2026-05-15T04:00:00Z","v":11379651,"vw":67.610819},{"c":66.02,"h":68.653,"l":65.7314,"n":125685,"o":67.3,"t":"2026-05-18T04:00:00Z","v":9428700,"vw":66.767801},{"c":63.35,"h":65.93,"l":61.73,"n":153984,"o":65.34,"t":"2026-05-19T04:00:00Z","v":11787238,"vw":63.475507},{"c":64.91,"h":66.53,"l":61.09,"n":153119,"o":63.7,"t":"2026-05-20T04:00:00Z","v":10803724,"vw":64.716517},{"c":64.39,"h":65.4,"l":62.93,"n":105970,"o":64.21,"t":"2026-05-21T04:00:00Z","v":9347605,"vw":64.296605},{"c":68.28,"h":68.3725,"l":64.66,"n":120841,"o":64.78,"t":"2026-05-22T04:00:00Z","v":9369478,"vw":67.432203},{"c":70.15,"h":73.5,"l":69.74,"n":169695,"o":69.79,"t":"2026-05-26T04:00:00Z","v":10368636,"vw":71.259952},{"c":73,"h":73.955,"l":70.085,"n":159826,"o":70.25,"t":"2026-05-27T04:00:00Z","v":11969567,"vw":72.191556},{"c":73.49,"h":75.11,"l":71.1001,"n":136834,"o":72.55,"t":"2026-05-28T04:00:00Z","v":10292755,"vw":73.812548},{"c":73,"h":74,"l":71.63,"n":136669,"o":73.59,"t":"2026-05-29T04:00:00Z","v":16463924,"vw":73.085174},{"c":71,"h":72.81,"l":69.11,"n":131638,"o":72.3,"t":"2026-06-01T04:00:00Z","v":9451297,"vw":70.460433},{"c":65.6,"h":68.32,"l":64.155,"n":186392,"o":67.81,"t":"2026-06-02T04:00:00Z","v":13404174,"vw":65.339973},{"c":63.65,"h":64.905,"l":61.03,"n":170887,"o":64.44,"t":"2026-06-03T04:00:00Z","v":12200316,"vw":62.848222},{"c":66.19,"h":66.585,"l":63.88,"n":113826,"o":64.09,"t":"2026-06-04T04:00:00Z","v":6721125,"vw":65.674776},{"c":66.51,"h":68.47,"l":65.05,"n":117691,"o":65.99,"t":"2026-06-05T04:00:00Z","v":6721946,"vw":66.531405},{"c":69.45,"h":70.04,"l":66.52,"n":129976,"o":67.025,"t":"2026-06-08T04:00:00Z","v":8292767,"vw":69.027079},{"c":69.61,"h":73.55,"l":67.2,"n":134890,"o":71.2,"t":"2026-06-09T04:00:00Z","v":8185960,"vw":70.339561},{"c":67.25,"h":70.14,"l":66.7,"n":118637,"o":69.25,"t":"2026-06-10T04:00:00Z","v":7094386,"vw":67.88062},{"c":67.82,"h":68.69,"l":65.325,"n":152459,"o":67.01,"t":"2026-06-11T04:00:00Z","v":12393532,"vw":67.441106},{"c":64.1,"h":68.1,"l":63.745,"n":147157,"o":67.41,"t":"2026-06-12T04:00:00Z","v":10037741,"vw":64.682003},{"c":68.9,"h":70.52,"l":66.925,"n":198447,"o":66.96,"t":"2026-06-15T04:00:00Z","v":15291710,"vw":69.041986},{"c":70.04,"h":71.5,"l":68.68,"n":116539,"o":70,"t":"2026-06-16T04:00:00Z","v":7199767,"vw":69.956638},{"c":62.86,"h":69.162,"l":62.41,"n":246515,"o":68.83,"t":"2026-06-17T04:00:00Z","v":17209022,"vw":64.324592},{"c":66.56,"h":68.02,"l":64.1001,"n":174849,"o":64.4,"t":"2026-06-18T04:00:00Z","v":14502696,"vw":66.624021},{"c":66.67,"h":69.16,"l":66.13,"n":124614,"o":66.9,"t":"2026-06-22T04:00:00Z","v":9029587,"vw":67.250107},{"c":64.83,"h":67.205,"l":64.71,"n":137760,"o":66,"t":"2026-06-23T04:00:00Z","v":9475713,"vw":65.667821},{"c":67.91,"h":68.07,"l":64.915,"n":164614,"o":65.19,"t":"2026-06-24T04:00:00Z","v":10734669,"vw":66.945706},{"c":66.2,"h":69.33,"l":65.315,"n":142469,"o":67.92,"t":"2026-06-25T04:00:00Z","v":9988519,"vw":66.834262},{"c":62.35,"h":65.89,"l":61.85,"n":219011,"o":65.5,"t":"2026-06-26T04:00:00Z","v":36197201,"vw":62.894684},{"c":63.72,"h":66.01,"l":63.22,"n":175562,"o":64.11,"t":"2026-06-29T04:00:00Z","v":13110371,"vw":64.301023},{"c":65.82,"h":65.95,"l":62.37,"n":111178,"o":62.9,"t":"2026-06-30T04:00:00Z","v":8659661,"vw":64.638304},{"c":67.87,"h":70.75,"l":64.51,"n":181425,"o":65.54,"t":"2026-07-01T04:00:00Z","v":11596060,"vw":68.46792},{"c":68.6,"h":69.96,"l":66.513,"n":143055,"o":68.45,"t":"2026-07-02T04:00:00Z","v":8385948,"vw":67.978048},{"c":70.38,"h":70.735,"l":68.23,"n":99313,"o":68.83,"t":"2026-07-06T04:00:00Z","v":6017714,"vw":70.066524},{"c":67.49,"h":71.29,"l":65.98,"n":129115,"o":70.325,"t":"2026-07-07T04:00:00Z","v":20218483,"vw":67.986607},{"c":66.36,"h":66.981,"l":63.75,"n":125421,"o":66.15,"t":"2026-07-08T04:00:00Z","v":11681195,"vw":65.847501},{"c":67.12,"h":68.38,"l":65,"n":89654,"o":66.005,"t":"2026-07-09T04:00:00Z","v":5412103,"vw":67.276129},{"c":65.83,"h":69.37,"l":65.725,"n":73127,"o":67.89,"t":"2026-07-10T04:00:00Z","v":4766533,"vw":66.59267},{"c":64.99,"h":67.65,"l":64.3039,"n":103672,"o":65.555,"t":"2026-07-13T04:00:00Z","v":6706092,"vw":65.260294},{"c":70.38,"h":71.19,"l":66.06,"n":149531,"o":66.16,"t":"2026-07-14T04:00:00Z","v":9812332,"vw":69.132232},{"c":70.59,"h":71.93,"l":69.06,"n":102206,"o":71.2,"t":"2026-07-15T04:00:00Z","v":5954756,"vw":70.28533},{"c":70.66,"h":72.77,"l":68.915,"n":96305,"o":69.89,"t":"2026-07-16T04:00:00Z","v":5800433,"vw":70.57839},{"c":67.34,"h":70.46,"l":67.1,"n":136179,"o":68.81,"t":"2026-07-17T04:00:00Z","v":8033236,"vw":68.358399},{"c":64.14,"h":67.96,"l":63.805,"n":157703,"o":67.65,"t":"2026-07-20T04:00:00Z","v":10487648,"vw":64.573124},{"c":65.58,"h":65.785,"l":63.03,"n":136175,"o":63.77,"t":"2026-07-21T04:00:00Z","v":8706033,"vw":64.602759},{"c":62.75,"h":64.29,"l":62.69,"n":103186,"o":64.27,"t":"2026-07-22T04:00:00Z","v":8232005,"vw":63.227929},{"c":60.19,"h":61.89,"l":59.54,"n":149890,"o":61.77,"t":"2026-07-23T04:00:00Z","v":10721739,"vw":60.477852},{"c":60.46,"h":61.17,"l":59.065,"n":110284,"o":60.495,"t":"2026-07-24T04:00:00Z","v":6438596,"vw":60.226624},{"c":64.04,"h":64.8,"l":62.14,"n":134997,"o":62.5,"t":"2026-07-27T04:00:00Z","v":8939441,"vw":63.642878},{"c":66.07,"h":66.66,"l":61.95,"n":172919,"o":64.04,"t":"2026-07-28T04:00:00Z","v":11292002,"vw":65.06256},{"c":66.32,"h":69.405,"l":64.41,"n":264687,"o":65.02,"t":"2026-07-29T04:00:00Z","v":18102260,"vw":67.278116},{"c":61.44,"h":61.5999,"l":56.12,"n":386650,"o":58.95,"t":"2026-07-30T04:00:00Z","v":33485607,"vw":59.418186},{"c":62.36,"h":63.28,"l":59.69,"n":180350,"o":62.12,"t":"2026-07-31T04:00:00Z","v":11882111,"vw":61.33941},{"c":66.13,"h":66.16,"l":62.1,"n":157854,"o":63.44,"t":"2026-08-03T04:00:00Z","v":10042008,"vw":64.765435},{"c":68.03,"h":69.33,"l":66.82,"n":139565,"o":67.57,"t":"2026-08-04T04:00:00Z","v":7793458,"vw":68.225466},{"c":69.48,"h":70.18,"l":68.7,"n":136250,"o":69.32,"t":"2026-08-05T04:00:00Z","v":8117221,"vw":69.409746},{"c":68.34,"h":69.77,"l":67.21,"n":102295,"o":68.41,"t":"2026-08-06T04:00:00Z","v":8411146,"vw":68.578947},{"c":70.85,"h":73.17,"l":69.325,"n":174166,"o":69.43,"t":"2026-08-07T04:00:00Z","v":10488939,"vw":71.459671},{"c":74.16,"h":74.78,"l":70.75,"n":127201,"o":71,"t":"2026-08-10T04:00:00Z","v":11921762,"vw":73.280883},{"c":72,"h":73.59,"l":69.76,"n":110791,"o":72.96,"t":"2026-08-11T04:00:00Z","v":6764425,"vw":71.742129},{"c":72.48,"h":73,"l":70.31,"n":86365,"o":72.8,"t":"2026-08-12T04:00:00Z","v":4708242,"vw":71.683743},{"c":73.7,"h":74.84,"l":71.69,"n":114426,"o":72.3,"t":"2026-08-13T04:00:00Z","v":7907662,"vw":73.98501},{"c":75.59,"h":76.07,"l":73.65,"n":106211,"o":73.82,"t":"2026-08-14T04:00:00Z","v":5473826,"vw":75.213187},{"c":70.09,"h":74.8,"l":69.945,"n":128829,"o":74.61,"t":"2026-08-17T04:00:00Z","v":7525604,"vw":71.791965},{"c":65,"h":69,"l":64.76,"n":239316,"o":67.62,"t":"2026-08-18T04:00:00Z","v":16880949,"vw":65.988872},{"c":70.44,"h":71.18,"l":65.69,"n":153677,"o":65.83,"t":"2026-08-19T04:00:00Z","v":12348548,"vw":69.690286},{"c":71.52,"h":71.71,"l":69.0403,"n":149420,"o":69.66,"t":"2026-08-20T04:00:00Z","v":11201053,"vw":70.624006},{"c":69.91,"h":72.059,"l":69.1902,"n":103918,"o":71.87,"t":"2026-08-21T04:00:00Z","v":12501827,"vw":70.267134},{"c":72.33,"h":72.77,"l":69.82,"n":127634,"o":70,"t":"2026-08-24T04:00:00Z","v":9609724,"vw":71.672478},{"c":75.77,"h":76.45,"l":72.2,"n":138184,"o":72.9,"t":"2026-08-25T04:00:00Z","v":9339106,"vw":75.173385},{"c":73.95,"h":76.8,"l":73.31,"n":91303,"o":75.86,"t":"2026-08-26T04:00:00Z","v":5396367,"vw":74.394339},{"c":74.09,"h":76.36,"l":73.13,"n":68869,"o":73.95,"t":"2026-08-27T04:00:00Z","v":4173168,"vw":74.733785},{"c":74.04,"h":76.23,"l":73.78,"n":79034,"o":74.47,"t":"2026-08-28T04:00:00Z","v":4623688,"vw":74.382581},{"c":73.46,"h":74.574,"l":72.37,"n":96836,"o":73.21,"t":"2026-08-31T04:00:00Z","v":6087465,"vw":73.284398},{"c":72.18,"h":72.26,"l":70.64,"n":99814,"o":72.11,"t":"2026-09-01T04:00:00Z","v":5614412,"vw":71.631711},{"c":74.16,"h":75.46,"l":71.825,"n":119556,"o":71.94,"t":"2026-09-02T04:00:00Z","v":7099845,"vw":74.331835},{"c":73.43,"h":76.44,"l":72.89,"n":102292,"o":75.05,"t":"2026-09-03T04:00:00Z","v":5867316,"vw":73.960391},{"c":74.59,"h":75.1,"l":71.94,"n":68236,"o":72.85,"t":"2026-09-04T04:00:00Z","v":3699657,"vw":74.166247},{"c":74.72,"h":75.53,"l":73.01,"n":92545,"o":75,"t":"2026-09-08T04:00:00Z","v":5805221,"vw":74.769891},{"c":73.41,"h":76.37,"l":73.16,"n":95927,"o":74.5,"t":"2026-09-09T04:00:00Z","v":6081784,"vw":73.924341},{"c":70.28,"h":72.88,"l":69.985,"n":114864,"o":71.91,"t":"2026-09-10T04:00:00Z","v":6815713,"vw":70.868996},{"c":69.16,"h":71.89,"l":69.04,"n":96204,"o":71.53,"t":"2026-09-11T04:00:00Z","v":5875087,"vw":69.916376},{"c":70.87,"h":71.18,"l":68.84,"n":92455,"o":69.3,"t":"2026-09-14T04:00:00Z","v":5960083,"vw":70.639121},{"c":66.9,"h":71.17,"l":66.58,"n":119368,"o":70.56,"t":"2026-09-15T04:00:00Z","v":8075791,"vw":67.720543},{"c":65.4,"h":67.7537,"l":64.84,"n":122858,"o":67.65,"t":"2026-09-16T04:00:00Z","v":8548627,"vw":66.193952},{"c":65.84,"h":67.715,"l":65.42,"n":98411,"o":67.47,"t":"2026-09-17T04:00:00Z","v":6453435,"vw":66.297877},{"c":65.11,"h":66.5658,"l":64.75,"n":95208,"o":65.94,"t":"2026-09-18T04:00:00Z","v":14450148,"vw":65.419671},{"c":67.18,"h":68.01,"l":65.44,"n":90365,"o":65.89,"t":"2026-09-21T04:00:00Z","v":5441933,"vw":67.168556},{"c":65.4,"h":69.2,"l":65.27,"n":89648,"o":68.42,"t":"2026-09-22T04:00:00Z","v":5986507,"vw":66.387677},{"c":63.95,"h":65.04,"l":62.15,"n":121348,"o":64.91,"t":"2026-09-23T04:00:00Z","v":8566514,"vw":63.799493},{"c":64.18,"h":64.53,"l":62.445,"n":112559,"o":63.65,"t":"2026-09-24T04:00:00Z","v":6967720,"vw":63.793382},{"c":65.06,"h":65.48,"l":63.4,"n":71182,"o":64.09,"t":"2026-09-25T04:00:00Z","v":4215225,"vw":64.655006},{"c":60.47,"h":64.22,"l":59.65,"n":204353,"o":63.68,"t":"2026-09-28T04:00:00Z","v":15466019,"vw":61.010106},{"c":63.62,"h":64.69,"l":61.95,"n":157291,"o":62.53,"t":"2026-09-29T04:00:00Z","v":10170731,"vw":63.545024},{"c":62.54,"h":64.515,"l":62.25,"n":110067,"o":64.065,"t":"2026-09-30T04:00:00Z","v":7246196,"vw":62.979227},{"c":63.04,"h":63.29,"l":58.92,"n":172199,"o":62.06,"t":"2026-10-01T04:00:00Z","v":11325856,"vw":61.63967},{"c":63.77,"h":66.02,"l":63.21,"n":154051,"o":64.33,"t":"2026-10-02T04:00:00Z","v":8866161,"vw":64.305215},{"c":63.72,"h":65.12,"l":63.0675,"n":105535,"o":63.705,"t":"2026-10-05T04:00:00Z","v":6993705,"vw":63.966434},{"c":63.88,"h":65.28,"l":62.68,"n":79468,"o":64.475,"t":"2026-10-06T04:00:00Z","v":4661978,"vw":63.748944},{"c":62.76,"h":63.64,"l":62.01,"n":97946,"o":63.27,"t":"2026-10-07T04:00:00Z","v":6562813,"vw":62.942918},{"c":63.2,"h":63.65,"l":61.42,"n":109493,"o":61.69,"t":"2026-10-08T04:00:00Z","v":7687692,"vw":63.041581},{"c":63.73,"h":64.46,"l":62.841,"n":105116,"o":63.96,"t":"2026-10-09T04:00:00Z","v":6798636,"vw":63.857957},{"c":59.51,"h":65.09,"l":59.37,"n":134572,"o":63.73,"t":"2026-10-12T04:00:00Z","v":9189471,"vw":60.729305},{"c":60.39,"h":61.11,"l":58.3,"n":135161,"o":59.21,"t":"2026-10-13T04:00:00Z","v":9320110,"vw":59.693932},{"c":57.96,"h":59.78,"l":56.275,"n":162380,"o":59.23,"t":"2026-10-14T04:00:00Z","v":12416181,"vw":57.379552},{"c":60.62,"h":61.37,"l":57.37,"n":129324,"o":58.2,"t":"2026-10-15T04:00:00Z","v":13154254,"vw":60.343156},{"c":58.83,"h":62.2232,"l":58.335,"n":109810,"o":60.855,"t":"2026-10-16T04:00:00Z","v":8284102,"vw":59.638093}],"volatilityBars":[{"c":64.19,"h":64.56,"l":63.88,"n":34,"o":64,"t":"2026-10-06T08:00:00Z","v":2071,"vw":64.155176},{"c":64.3462,"h":64.3462,"l":64.22,"n":7,"o":64.22,"t":"2026-10-06T08:15:00Z","v":1813,"vw":64.256139},{"c":64.28,"h":64.28,"l":64.03,"n":14,"o":64.19,"t":"2026-10-06T08:30:00Z","v":1974,"vw":64.19868},{"c":64.29,"h":64.29,"l":64.26,"n":15,"o":64.26,"t":"2026-10-06T09:00:00Z","v":1337,"vw":64.284317},{"c":64.32,"h":64.32,"l":64.32,"n":7,"o":64.32,"t":"2026-10-06T09:15:00Z","v":857,"vw":64.32},{"c":64.29,"h":64.29,"l":64.28,"n":13,"o":64.28,"t":"2026-10-06T09:30:00Z","v":1130,"vw":64.280543},{"c":64.34,"h":64.43,"l":64.32,"n":28,"o":64.32,"t":"2026-10-06T09:45:00Z","v":1614,"vw":64.342616},{"c":64.35,"h":64.35,"l":64.3,"n":13,"o":64.3,"t":"2026-10-06T10:00:00Z","v":1497,"vw":64.332027},{"c":64.39,"h":64.39,"l":64.24,"n":6,"o":64.24,"t":"2026-10-06T10:15:00Z","v":1213,"vw":64.345239},{"c":64.46,"h":64.46,"l":64.39,"n":17,"o":64.39,"t":"2026-10-06T10:45:00Z","v":1045,"vw":64.445255},{"c":64.4887,"h":64.5,"l":64.4887,"n":16,"o":64.5,"t":"2026-10-06T11:00:00Z","v":593,"vw":64.489727},{"c":64.47,"h":64.6166,"l":64.46,"n":24,"o":64.58,"t":"2026-10-06T11:15:00Z","v":5313,"vw":64.550761},{"c":64.7,"h":64.7,"l":64.49,"n":12,"o":64.49,"t":"2026-10-06T11:30:00Z","v":2299,"vw":64.503022},{"c":64.8,"h":64.8,"l":64.4331,"n":18,"o":64.63,"t":"2026-10-06T11:45:00Z","v":2738,"vw":64.653746},{"c":64.87,"h":64.88,"l":64.6638,"n":21,"o":64.6638,"t":"2026-10-06T12:00:00Z","v":3201,"vw":64.820034},{"c":64.63,"h":64.88,"l":64.58,"n":4,"o":64.88,"t":"2026-10-06T12:15:00Z","v":1275,"vw":64.636672},{"c":64.52,"h":64.71,"l":64.42,"n":28,"o":64.71,"t":"2026-10-06T12:30:00Z","v":4082,"vw":64.583247},{"c":64.55,"h":64.66,"l":64.49,"n":10,"o":64.49,"t":"2026-10-06T12:45:00Z","v":1577,"vw":64.56581},{"c":64.48,"h":64.66,"l":64.48,"n":36,"o":64.51,"t":"2026-10-06T13:00:00Z","v":5098,"vw":64.610526},{"c":64.6831,"h":64.6831,"l":64.17,"n":52,"o":64.42,"t":"2026-10-06T13:15:00Z","v":3332,"vw":64.474439},{"c":64.115,"h":64.6005,"l":63.54,"n":3082,"o":64.475,"t":"2026-10-06T13:30:00Z","v":225293,"vw":64.209081},{"c":64.55,"h":64.7,"l":64.07,"n":3332,"o":64.1,"t":"2026-10-06T13:45:00Z","v":169527,"vw":64.435089},{"c":64.43,"h":65.28,"l":64.4,"n":3853,"o":64.55,"t":"2026-10-06T14:00:00Z","v":204259,"vw":64.868775},{"c":64.095,"h":64.52,"l":64.0279,"n":2673,"o":64.43,"t":"2026-10-06T14:15:00Z","v":135054,"vw":64.247659},{"c":64.335,"h":64.38,"l":63.82,"n":2566,"o":64.12,"t":"2026-10-06T14:30:00Z","v":120700,"vw":64.038588},{"c":64.31,"h":64.42,"l":64.18,"n":1794,"o":64.3,"t":"2026-10-06T14:45:00Z","v":83146,"vw":64.30848},{"c":64.19,"h":64.54,"l":64.0901,"n":2118,"o":64.29,"t":"2026-10-06T15:00:00Z","v":76120,"vw":64.342652},{"c":64.285,"h":64.43,"l":63.98,"n":2276,"o":64.19,"t":"2026-10-06T15:15:00Z","v":113988,"vw":64.193186},{"c":64.05,"h":64.38,"l":64.03,"n":2223,"o":64.26,"t":"2026-10-06T15:30:00Z","v":99493,"vw":64.202077},{"c":63.9875,"h":64.08,"l":63.89,"n":1933,"o":64.045,"t":"2026-10-06T15:45:00Z","v":75916,"vw":63.979328},{"c":63.93,"h":64.085,"l":63.74,"n":2242,"o":64.03,"t":"2026-10-06T16:00:00Z","v":82596,"vw":63.915214},{"c":63.76,"h":63.92,"l":63.6805,"n":1600,"o":63.92,"t":"2026-10-06T16:15:00Z","v":53415,"vw":63.765265},{"c":63.92,"h":63.955,"l":63.75,"n":1647,"o":63.765,"t":"2026-10-06T16:30:00Z","v":51639,"vw":63.856377},{"c":63.48,"h":63.935,"l":63.41,"n":2042,"o":63.93,"t":"2026-10-06T16:45:00Z","v":88066,"vw":63.579606},{"c":63.17,"h":63.49,"l":63.14,"n":2084,"o":63.475,"t":"2026-10-06T17:00:00Z","v":74880,"vw":63.330659},{"c":62.85,"h":63.22,"l":62.805,"n":3446,"o":63.18,"t":"2026-10-06T17:15:00Z","v":150374,"vw":62.930547},{"c":62.79,"h":63.07,"l":62.68,"n":4296,"o":62.85,"t":"2026-10-06T17:30:00Z","v":209911,"vw":62.887304},{"c":63.04,"h":63.04,"l":62.79,"n":2419,"o":62.81,"t":"2026-10-06T17:45:00Z","v":98967,"vw":62.873183},{"c":62.96,"h":63.105,"l":62.9,"n":2501,"o":63.02,"t":"2026-10-06T18:00:00Z","v":103215,"vw":62.994196},{"c":62.875,"h":63,"l":62.835,"n":2306,"o":62.94,"t":"2026-10-06T18:15:00Z","v":89752,"vw":62.911544},{"c":62.9899,"h":63.13,"l":62.88,"n":2428,"o":62.88,"t":"2026-10-06T18:30:00Z","v":110101,"vw":63.003177},{"c":63.07,"h":63.145,"l":62.88,"n":2573,"o":62.99,"t":"2026-10-06T18:45:00Z","v":117970,"vw":63.007591},{"c":62.95,"h":63.13,"l":62.925,"n":2349,"o":63.08,"t":"2026-10-06T19:00:00Z","v":111183,"vw":62.996632},{"c":63.065,"h":63.24,"l":62.81,"n":3115,"o":62.92,"t":"2026-10-06T19:15:00Z","v":131104,"vw":63.037078},{"c":63.56,"h":63.66,"l":63.06,"n":4734,"o":63.09,"t":"2026-10-06T19:30:00Z","v":191478,"vw":63.42076},{"c":63.87,"h":63.89,"l":63.49,"n":13086,"o":63.55,"t":"2026-10-06T19:45:00Z","v":672930,"vw":63.707981},{"c":63.71,"h":63.88,"l":63.61,"n":86,"o":63.86,"t":"2026-10-06T20:00:00Z","v":970264,"vw":63.879594},{"c":63.71,"h":63.75,"l":63.71,"n":9,"o":63.75,"t":"2026-10-06T20:15:00Z","v":503,"vw":63.725676},{"c":63.71,"h":63.75,"l":63.71,"n":2,"o":63.75,"t":"2026-10-06T20:30:00Z","v":117,"vw":63.732906},{"c":63.75,"h":63.75,"l":63.75,"n":2,"o":63.75,"t":"2026-10-06T20:45:00Z","v":203,"vw":63.75},{"c":63.765,"h":63.765,"l":63.75,"n":6,"o":63.75,"t":"2026-10-06T21:00:00Z","v":112,"vw":63.756667},{"c":63.81,"h":63.81,"l":63.81,"n":5,"o":63.81,"t":"2026-10-06T21:15:00Z","v":202,"vw":63.81},{"c":63.82,"h":63.82,"l":63.82,"n":8,"o":63.82,"t":"2026-10-06T21:45:00Z","v":376,"vw":63.82},{"c":63.7501,"h":63.82,"l":63.7501,"n":4,"o":63.82,"t":"2026-10-06T22:00:00Z","v":2241,"vw":63.757589},{"c":63.732,"h":63.82,"l":63.732,"n":5,"o":63.7545,"t":"2026-10-06T22:30:00Z","v":1168,"vw":63.742268},{"c":63.732,"h":63.732,"l":63.732,"n":1,"o":63.732,"t":"2026-10-06T22:45:00Z","v":40,"vw":63.732},{"c":63.82,"h":63.82,"l":63.81,"n":3,"o":63.81,"t":"2026-10-06T23:00:00Z","v":160,"vw":63.815714},{"c":63.62,"h":63.72,"l":63.61,"n":51,"o":63.68,"t":"2026-10-07T08:00:00Z","v":1266,"vw":63.639725},{"c":63.69,"h":63.69,"l":63.61,"n":3,"o":63.61,"t":"2026-10-07T09:15:00Z","v":202,"vw":63.625842},{"c":63.58,"h":63.6,"l":63.58,"n":3,"o":63.6,"t":"2026-10-07T09:30:00Z","v":181,"vw":63.591111},{"c":63.6,"h":63.6,"l":63.6,"n":4,"o":63.6,"t":"2026-10-07T09:45:00Z","v":202,"vw":63.6},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-07T10:15:00Z","v":110,"vw":63.6},{"c":63.4559,"h":63.4559,"l":63.4559,"n":1,"o":63.4559,"t":"2026-10-07T10:30:00Z","v":500,"vw":63.4559},{"c":63.22,"h":63.41,"l":63.21,"n":23,"o":63.41,"t":"2026-10-07T10:45:00Z","v":1202,"vw":63.27136},{"c":63.2,"h":63.4,"l":63.12,"n":9,"o":63.4,"t":"2026-10-07T11:00:00Z","v":1097,"vw":63.233626},{"c":63.02,"h":63.02,"l":63.02,"n":1,"o":63.02,"t":"2026-10-07T11:15:00Z","v":50,"vw":63.02},{"c":63.58,"h":63.58,"l":63.58,"n":1,"o":63.58,"t":"2026-10-07T11:30:00Z","v":50,"vw":63.58},{"c":63.56,"h":63.56,"l":63.01,"n":8,"o":63.35,"t":"2026-10-07T12:00:00Z","v":573,"vw":63.242075},{"c":62.91,"h":63.29,"l":62.81,"n":36,"o":63.29,"t":"2026-10-07T12:15:00Z","v":7047,"vw":62.955794},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-10-07T12:30:00Z","v":200,"vw":63.1},{"c":63.07,"h":63.07,"l":63.0659,"n":2,"o":63.0659,"t":"2026-10-07T12:45:00Z","v":540,"vw":63.066204},{"c":63.08,"h":63.1,"l":63.08,"n":3,"o":63.1,"t":"2026-10-07T13:00:00Z","v":190,"vw":63.085684},{"c":63.15,"h":63.38,"l":62.8,"n":81,"o":63.2,"t":"2026-10-07T13:15:00Z","v":11275,"vw":63.032165},{"c":62.495,"h":63.31,"l":62.01,"n":4477,"o":63.27,"t":"2026-10-07T13:30:00Z","v":363561,"vw":62.589646},{"c":62.88,"h":62.99,"l":62.4,"n":3631,"o":62.48,"t":"2026-10-07T13:45:00Z","v":216741,"vw":62.608854},{"c":62.955,"h":63.21,"l":62.645,"n":3155,"o":62.905,"t":"2026-10-07T14:00:00Z","v":144433,"vw":63.011962},{"c":62.84,"h":63.11,"l":62.81,"n":2735,"o":62.965,"t":"2026-10-07T14:15:00Z","v":102852,"vw":62.956337},{"c":62.61,"h":62.99,"l":62.575,"n":3641,"o":62.82,"t":"2026-10-07T14:30:00Z","v":154182,"vw":62.82893},{"c":63.05,"h":63.08,"l":62.56,"n":2630,"o":62.56,"t":"2026-10-07T14:45:00Z","v":137535,"vw":62.786441},{"c":62.9,"h":63.1,"l":62.87,"n":2887,"o":63.055,"t":"2026-10-07T15:00:00Z","v":103687,"vw":62.987442},{"c":62.773,"h":63.11,"l":62.715,"n":2728,"o":62.87,"t":"2026-10-07T15:15:00Z","v":111379,"vw":62.964763},{"c":63.08,"h":63.31,"l":62.77,"n":3489,"o":62.8,"t":"2026-10-07T15:30:00Z","v":177010,"vw":63.066181},{"c":63.235,"h":63.405,"l":63.04,"n":3766,"o":63.07,"t":"2026-10-07T15:45:00Z","v":158118,"vw":63.252621},{"c":63.255,"h":63.28,"l":63.01,"n":2439,"o":63.22,"t":"2026-10-07T16:00:00Z","v":98620,"vw":63.129658},{"c":63.4,"h":63.53,"l":63.23,"n":2740,"o":63.24,"t":"2026-10-07T16:15:00Z","v":114784,"vw":63.364873},{"c":63.44,"h":63.46,"l":63.3,"n":2196,"o":63.39,"t":"2026-10-07T16:30:00Z","v":79324,"vw":63.373579},{"c":63.391,"h":63.64,"l":63.36,"n":2249,"o":63.45,"t":"2026-10-07T16:45:00Z","v":73527,"vw":63.522911},{"c":63.44,"h":63.59,"l":63.19,"n":4247,"o":63.39,"t":"2026-10-07T17:00:00Z","v":187341,"vw":63.403481},{"c":63.41,"h":63.58,"l":63.38,"n":3154,"o":63.44,"t":"2026-10-07T17:15:00Z","v":133100,"vw":63.490133},{"c":63.3,"h":63.52,"l":63.23,"n":3408,"o":63.41,"t":"2026-10-07T17:30:00Z","v":155461,"vw":63.354992},{"c":63.14,"h":63.29,"l":63.04,"n":3256,"o":63.29,"t":"2026-10-07T17:45:00Z","v":111112,"vw":63.18595},{"c":63.11,"h":63.42,"l":63.085,"n":3329,"o":63.13,"t":"2026-10-07T18:00:00Z","v":137135,"vw":63.265722},{"c":62.93,"h":63.12,"l":62.865,"n":3756,"o":63.11,"t":"2026-10-07T18:15:00Z","v":143944,"vw":63.027871},{"c":63.19,"h":63.265,"l":62.9,"n":3706,"o":62.93,"t":"2026-10-07T18:30:00Z","v":234047,"vw":63.105616},{"c":63.26,"h":63.5,"l":63.115,"n":2675,"o":63.17,"t":"2026-10-07T18:45:00Z","v":84770,"vw":63.344753},{"c":63.16,"h":63.33,"l":63.07,"n":3198,"o":63.275,"t":"2026-10-07T19:00:00Z","v":113624,"vw":63.193585},{"c":63,"h":63.24,"l":63,"n":3500,"o":63.14,"t":"2026-10-07T19:15:00Z","v":126365,"vw":63.110436},{"c":62.965,"h":63.06,"l":62.745,"n":6128,"o":62.99,"t":"2026-10-07T19:30:00Z","v":341079,"vw":62.909924},{"c":62.75,"h":63.05,"l":62.7,"n":14281,"o":62.95,"t":"2026-10-07T19:45:00Z","v":840052,"vw":62.82511},{"c":62.79,"h":62.99,"l":62.76,"n":98,"o":62.76,"t":"2026-10-07T20:00:00Z","v":1381936,"vw":62.760018},{"c":62.76,"h":63,"l":62.76,"n":9,"o":62.85,"t":"2026-10-07T20:15:00Z","v":13876,"vw":62.765324},{"c":62.8001,"h":62.98,"l":62.8,"n":5,"o":62.98,"t":"2026-10-07T20:30:00Z","v":5178,"vw":62.803599},{"c":62.85,"h":62.85,"l":62.79,"n":15,"o":62.8,"t":"2026-10-07T20:45:00Z","v":3088,"vw":62.816116},{"c":62.811,"h":62.811,"l":62.8,"n":4,"o":62.81,"t":"2026-10-07T21:00:00Z","v":2550,"vw":62.807176},{"c":62.98,"h":62.98,"l":62.98,"n":1,"o":62.98,"t":"2026-10-07T21:15:00Z","v":50,"vw":62.98},{"c":62.98,"h":62.98,"l":62.98,"n":1,"o":62.98,"t":"2026-10-07T21:30:00Z","v":90,"vw":62.98},{"c":62.85,"h":62.97,"l":62.85,"n":3,"o":62.97,"t":"2026-10-07T21:45:00Z","v":148,"vw":62.935714},{"c":62.81,"h":62.9537,"l":62.81,"n":15,"o":62.83,"t":"2026-10-07T22:00:00Z","v":2230,"vw":62.845695},{"c":62.98,"h":62.98,"l":62.98,"n":2,"o":62.98,"t":"2026-10-07T22:15:00Z","v":110,"vw":62.98},{"c":62.844,"h":62.844,"l":62.82,"n":2,"o":62.82,"t":"2026-10-07T22:30:00Z","v":100,"vw":62.832},{"c":62.85,"h":62.85,"l":62.85,"n":2,"o":62.85,"t":"2026-10-07T23:00:00Z","v":500,"vw":62.85},{"c":62.98,"h":62.98,"l":62.98,"n":1,"o":62.98,"t":"2026-10-07T23:15:00Z","v":150,"vw":62.98},{"c":62.92,"h":62.92,"l":62.92,"n":3,"o":62.92,"t":"2026-10-07T23:45:00Z","v":115,"vw":62.92},{"c":62.41,"h":62.72,"l":62.19,"n":53,"o":62.25,"t":"2026-10-08T08:00:00Z","v":2340,"vw":62.479106},{"c":62.11,"h":62.2,"l":62.02,"n":27,"o":62.02,"t":"2026-10-08T08:45:00Z","v":901,"vw":62.047397},{"c":62.09,"h":62.13,"l":62,"n":22,"o":62.02,"t":"2026-10-08T09:15:00Z","v":888,"vw":62.043765},{"c":62,"h":62,"l":62,"n":11,"o":62,"t":"2026-10-08T10:00:00Z","v":213,"vw":62},{"c":61.79,"h":61.97,"l":61.79,"n":94,"o":61.97,"t":"2026-10-08T10:15:00Z","v":7018,"vw":61.818462},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-10-08T10:30:00Z","v":465,"vw":61.75},{"c":62.06,"h":62.06,"l":62,"n":6,"o":62,"t":"2026-10-08T10:45:00Z","v":6602,"vw":62.00091},{"c":62,"h":62.09,"l":61.92,"n":17,"o":62.09,"t":"2026-10-08T11:00:00Z","v":677,"vw":61.99938},{"c":61.75,"h":61.8981,"l":61.75,"n":24,"o":61.79,"t":"2026-10-08T11:15:00Z","v":1161,"vw":61.861245},{"c":61.78,"h":61.9,"l":61.78,"n":22,"o":61.88,"t":"2026-10-08T11:30:00Z","v":2823,"vw":61.836998},{"c":61.85,"h":61.9,"l":61.825,"n":8,"o":61.9,"t":"2026-10-08T11:45:00Z","v":384,"vw":61.879058},{"c":62,"h":62,"l":61.96,"n":6,"o":61.96,"t":"2026-10-08T12:00:00Z","v":342,"vw":61.994035},{"c":61.8,"h":61.8,"l":61.8,"n":1,"o":61.8,"t":"2026-10-08T12:15:00Z","v":99,"vw":61.8},{"c":61.94,"h":62,"l":61.83,"n":8,"o":61.9,"t":"2026-10-08T12:30:00Z","v":819,"vw":61.926329},{"c":61.8,"h":62,"l":61.8,"n":17,"o":62,"t":"2026-10-08T12:45:00Z","v":1569,"vw":61.960588},{"c":61.99,"h":61.99,"l":61.9,"n":15,"o":61.9,"t":"2026-10-08T13:00:00Z","v":702,"vw":61.945757},{"c":62.15,"h":62.15,"l":61.9,"n":39,"o":61.98,"t":"2026-10-08T13:15:00Z","v":3163,"vw":62.037925},{"c":62.7925,"h":62.89,"l":61.42,"n":2971,"o":61.69,"t":"2026-10-08T13:30:00Z","v":204734,"vw":62.129652},{"c":62.8,"h":63.19,"l":62.68,"n":3873,"o":62.8,"t":"2026-10-08T13:45:00Z","v":205985,"vw":62.910689},{"c":63.175,"h":63.25,"l":62.57,"n":4137,"o":62.795,"t":"2026-10-08T14:00:00Z","v":196179,"vw":62.979282},{"c":62.99,"h":63.37,"l":62.81,"n":3567,"o":63.175,"t":"2026-10-08T14:15:00Z","v":154968,"vw":63.165352},{"c":62.925,"h":63.2,"l":62.85,"n":3027,"o":62.96,"t":"2026-10-08T14:30:00Z","v":131262,"vw":62.999587},{"c":62.62,"h":63.05,"l":62.55,"n":2971,"o":62.925,"t":"2026-10-08T14:45:00Z","v":133184,"vw":62.786},{"c":62.37,"h":62.62,"l":62.37,"n":2500,"o":62.62,"t":"2026-10-08T15:00:00Z","v":100159,"vw":62.513858},{"c":62.36,"h":62.39,"l":62.03,"n":3317,"o":62.36,"t":"2026-10-08T15:15:00Z","v":153401,"vw":62.213045},{"c":62.45,"h":62.55,"l":62.28,"n":2339,"o":62.37,"t":"2026-10-08T15:30:00Z","v":80487,"vw":62.437381},{"c":62.81,"h":62.82,"l":62.4483,"n":2099,"o":62.47,"t":"2026-10-08T15:45:00Z","v":82241,"vw":62.670959},{"c":63.15,"h":63.24,"l":62.77,"n":2613,"o":62.8,"t":"2026-10-08T16:00:00Z","v":155734,"vw":62.92425},{"c":62.905,"h":63.65,"l":62.83,"n":4153,"o":63.18,"t":"2026-10-08T16:15:00Z","v":290212,"vw":63.086676},{"c":63.01,"h":63.14,"l":62.72,"n":5391,"o":62.905,"t":"2026-10-08T16:30:00Z","v":292809,"vw":62.938632},{"c":62.99,"h":63.18,"l":62.89,"n":3377,"o":63.05,"t":"2026-10-08T16:45:00Z","v":153264,"vw":63.034301},{"c":63.11,"h":63.185,"l":62.77,"n":2564,"o":62.98,"t":"2026-10-08T17:00:00Z","v":131556,"vw":62.954928},{"c":63.015,"h":63.22,"l":62.83,"n":2282,"o":63.1,"t":"2026-10-08T17:15:00Z","v":103793,"vw":63.054601},{"c":63.055,"h":63.2,"l":62.88,"n":2910,"o":63.04,"t":"2026-10-08T17:30:00Z","v":128172,"vw":63.019665},{"c":62.915,"h":63.18,"l":62.7,"n":4327,"o":63.05,"t":"2026-10-08T17:45:00Z","v":219901,"vw":62.878523},{"c":63.28,"h":63.315,"l":62.89,"n":4460,"o":62.915,"t":"2026-10-08T18:00:00Z","v":244006,"vw":63.084411},{"c":63.19,"h":63.435,"l":63.165,"n":3364,"o":63.28,"t":"2026-10-08T18:15:00Z","v":160669,"vw":63.279899},{"c":63.15,"h":63.23,"l":63.1,"n":3260,"o":63.2,"t":"2026-10-08T18:30:00Z","v":176529,"vw":63.157908},{"c":63.1,"h":63.15,"l":63.02,"n":3375,"o":63.15,"t":"2026-10-08T18:45:00Z","v":151764,"vw":63.07894},{"c":63.26,"h":63.29,"l":63.025,"n":3677,"o":63.1,"t":"2026-10-08T19:00:00Z","v":186323,"vw":63.168833},{"c":62.98,"h":63.32,"l":62.95,"n":4682,"o":63.265,"t":"2026-10-08T19:15:00Z","v":233661,"vw":63.096513},{"c":62.99,"h":63.15,"l":62.885,"n":6145,"o":63,"t":"2026-10-08T19:30:00Z","v":316527,"vw":63.008835},{"c":63.19,"h":63.23,"l":62.93,"n":21305,"o":62.99,"t":"2026-10-08T19:45:00Z","v":1128280,"vw":63.128703},{"c":63,"h":63.2,"l":63,"n":94,"o":63.2,"t":"2026-10-08T20:00:00Z","v":2124822,"vw":63.199915},{"c":63.48,"h":63.48,"l":63.11,"n":164,"o":63.18,"t":"2026-10-08T20:15:00Z","v":6132,"vw":63.364904},{"c":63.02,"h":63.4656,"l":63.02,"n":3,"o":63.4656,"t":"2026-10-08T21:45:00Z","v":120,"vw":63.207227},{"c":63.4,"h":63.4,"l":63.4,"n":2,"o":63.4,"t":"2026-10-08T23:00:00Z","v":80,"vw":63.4},{"c":63.23,"h":63.25,"l":63.22,"n":10,"o":63.25,"t":"2026-10-08T23:30:00Z","v":1228,"vw":63.236482},{"c":63.5,"h":63.6,"l":63.5,"n":11,"o":63.6,"t":"2026-10-09T08:00:00Z","v":299,"vw":63.580786},{"c":63.6,"h":63.6,"l":63.5,"n":6,"o":63.5,"t":"2026-10-09T08:30:00Z","v":819,"vw":63.53625},{"c":64,"h":64,"l":63.75,"n":5,"o":63.75,"t":"2026-10-09T09:00:00Z","v":151,"vw":63.891304},{"c":63.85,"h":63.85,"l":63.85,"n":2,"o":63.85,"t":"2026-10-09T09:15:00Z","v":160,"vw":63.85},{"c":63.82,"h":63.82,"l":63.82,"n":2,"o":63.82,"t":"2026-10-09T09:45:00Z","v":100,"vw":63.82},{"c":63.7,"h":63.8,"l":63.7,"n":14,"o":63.79,"t":"2026-10-09T10:30:00Z","v":373,"vw":63.780421},{"c":63.7,"h":63.7,"l":63.7,"n":13,"o":63.7,"t":"2026-10-09T10:45:00Z","v":211,"vw":63.7},{"c":63.82,"h":63.82,"l":63.55,"n":5,"o":63.55,"t":"2026-10-09T11:00:00Z","v":164,"vw":63.67},{"c":63.68,"h":63.8092,"l":63.68,"n":5,"o":63.8092,"t":"2026-10-09T11:30:00Z","v":175,"vw":63.709701},{"c":63.76,"h":63.76,"l":63.63,"n":17,"o":63.63,"t":"2026-10-09T11:45:00Z","v":117,"vw":63.68977},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-09T12:00:00Z","v":100,"vw":63.7},{"c":63.82,"h":63.82,"l":63.724,"n":11,"o":63.724,"t":"2026-10-09T12:15:00Z","v":2062,"vw":63.817923},{"c":63.85,"h":63.85,"l":63.7,"n":47,"o":63.795,"t":"2026-10-09T12:30:00Z","v":4303,"vw":63.797913},{"c":63.9,"h":63.9,"l":63.71,"n":18,"o":63.71,"t":"2026-10-09T12:45:00Z","v":2579,"vw":63.83627},{"c":63.9,"h":63.9,"l":63.74,"n":23,"o":63.87,"t":"2026-10-09T13:00:00Z","v":3806,"vw":63.82281},{"c":63.72,"h":64.02,"l":63.71,"n":175,"o":63.85,"t":"2026-10-09T13:15:00Z","v":10498,"vw":63.905108},{"c":63,"h":64.04,"l":62.841,"n":4142,"o":63.96,"t":"2026-10-09T13:30:00Z","v":300937,"vw":63.310617},{"c":63.98,"h":64.12,"l":63.01,"n":4204,"o":63.01,"t":"2026-10-09T13:45:00Z","v":310222,"vw":63.707535},{"c":63.86,"h":64.01,"l":63.605,"n":3131,"o":63.98,"t":"2026-10-09T14:00:00Z","v":192989,"vw":63.85194},{"c":64.15,"h":64.25,"l":63.84,"n":3848,"o":63.88,"t":"2026-10-09T14:15:00Z","v":259384,"vw":64.088405},{"c":64.24,"h":64.25,"l":63.97,"n":4132,"o":64.195,"t":"2026-10-09T14:30:00Z","v":244183,"vw":64.15987},{"c":64.1,"h":64.3,"l":64,"n":4093,"o":64.245,"t":"2026-10-09T14:45:00Z","v":233776,"vw":64.195701},{"c":63.87,"h":64.25,"l":63.72,"n":4295,"o":64.11,"t":"2026-10-09T15:00:00Z","v":251644,"vw":64.016058},{"c":64.08,"h":64.19,"l":63.85,"n":2994,"o":63.875,"t":"2026-10-09T15:15:00Z","v":148384,"vw":64.074746},{"c":64.355,"h":64.388,"l":64.06,"n":2986,"o":64.08,"t":"2026-10-09T15:30:00Z","v":185754,"vw":64.194857},{"c":64.39,"h":64.42,"l":64.265,"n":2992,"o":64.35,"t":"2026-10-09T15:45:00Z","v":140502,"vw":64.337168},{"c":64.35,"h":64.46,"l":64.315,"n":2835,"o":64.38,"t":"2026-10-09T16:00:00Z","v":164080,"vw":64.394018},{"c":64.03,"h":64.355,"l":63.97,"n":3003,"o":64.35,"t":"2026-10-09T16:15:00Z","v":135041,"vw":64.158644},{"c":64.04,"h":64.08,"l":63.98,"n":2557,"o":64.0239,"t":"2026-10-09T16:30:00Z","v":111683,"vw":64.028454},{"c":64.105,"h":64.27,"l":64.04,"n":3087,"o":64.04,"t":"2026-10-09T16:45:00Z","v":128276,"vw":64.178615},{"c":63.77,"h":64.22,"l":63.77,"n":2502,"o":64.11,"t":"2026-10-09T17:00:00Z","v":111337,"vw":64.08727},{"c":63.645,"h":63.81,"l":63.57,"n":2724,"o":63.77,"t":"2026-10-09T17:15:00Z","v":111342,"vw":63.721492},{"c":63.835,"h":63.84,"l":63.625,"n":3048,"o":63.64,"t":"2026-10-09T17:30:00Z","v":178566,"vw":63.759561},{"c":63.76,"h":63.86,"l":63.54,"n":3437,"o":63.82,"t":"2026-10-09T17:45:00Z","v":161695,"vw":63.710865},{"c":63.95,"h":63.97,"l":63.7,"n":3194,"o":63.77,"t":"2026-10-09T18:00:00Z","v":202114,"vw":63.81452},{"c":63.81,"h":63.965,"l":63.805,"n":2211,"o":63.955,"t":"2026-10-09T18:15:00Z","v":89430,"vw":63.85967},{"c":63.7,"h":63.83,"l":63.655,"n":2670,"o":63.82,"t":"2026-10-09T18:30:00Z","v":118611,"vw":63.732383},{"c":63.935,"h":63.935,"l":63.7,"n":3336,"o":63.7,"t":"2026-10-09T18:45:00Z","v":153740,"vw":63.759659},{"c":63.83,"h":63.945,"l":63.785,"n":2675,"o":63.945,"t":"2026-10-09T19:00:00Z","v":103459,"vw":63.842019},{"c":63.78,"h":63.97,"l":63.755,"n":4901,"o":63.83,"t":"2026-10-09T19:15:00Z","v":248742,"vw":63.86203},{"c":63.49,"h":63.84,"l":63.475,"n":7905,"o":63.78,"t":"2026-10-09T19:30:00Z","v":300888,"vw":63.648745},{"c":63.73,"h":63.835,"l":63.43,"n":17561,"o":63.49,"t":"2026-10-09T19:45:00Z","v":907478,"vw":63.705048},{"c":63.73,"h":63.73,"l":63.73,"n":59,"o":63.73,"t":"2026-10-09T20:00:00Z","v":770133,"vw":63.73},{"c":63.62,"h":63.62,"l":63.62,"n":2,"o":63.62,"t":"2026-10-09T20:15:00Z","v":199,"vw":63.62},{"c":63.7,"h":63.7,"l":63.7,"n":2,"o":63.7,"t":"2026-10-09T20:30:00Z","v":51,"vw":63.7},{"c":63.8,"h":63.8,"l":63.71,"n":24,"o":63.72,"t":"2026-10-09T21:00:00Z","v":1166,"vw":63.789792},{"c":63.79,"h":63.79,"l":63.79,"n":2,"o":63.79,"t":"2026-10-09T21:30:00Z","v":79,"vw":63.79},{"c":63.67,"h":63.68,"l":63.62,"n":24,"o":63.68,"t":"2026-10-09T23:30:00Z","v":1347,"vw":63.657257},{"c":64,"h":64.01,"l":63.92,"n":15,"o":63.92,"t":"2026-10-12T08:00:00Z","v":634,"vw":63.997479},{"c":63.67,"h":63.67,"l":63.67,"n":1,"o":63.67,"t":"2026-10-12T08:45:00Z","v":100,"vw":63.67},{"c":63.534,"h":63.534,"l":63.534,"n":1,"o":63.534,"t":"2026-10-12T09:00:00Z","v":50,"vw":63.534},{"c":63.684,"h":63.74,"l":63.684,"n":4,"o":63.74,"t":"2026-10-12T11:00:00Z","v":118,"vw":63.717143},{"c":63.61,"h":63.62,"l":63.61,"n":4,"o":63.62,"t":"2026-10-12T11:30:00Z","v":148,"vw":63.614928},{"c":63.61,"h":63.61,"l":63.61,"n":1,"o":63.61,"t":"2026-10-12T11:45:00Z","v":100,"vw":63.61},{"c":63.58,"h":63.58,"l":63.58,"n":4,"o":63.58,"t":"2026-10-12T12:30:00Z","v":73,"vw":63.58},{"c":63.57,"h":63.57,"l":63.57,"n":4,"o":63.57,"t":"2026-10-12T12:45:00Z","v":44,"vw":63.57},{"c":63.41,"h":63.5,"l":63.41,"n":7,"o":63.5,"t":"2026-10-12T13:00:00Z","v":796,"vw":63.470533},{"c":63.2,"h":63.45,"l":63.125,"n":18,"o":63.45,"t":"2026-10-12T13:15:00Z","v":1677,"vw":63.254931},{"c":63.515,"h":65.09,"l":62.96,"n":5430,"o":63.73,"t":"2026-10-12T13:30:00Z","v":427486,"vw":63.798635},{"c":63.325,"h":63.7,"l":63.2101,"n":3619,"o":63.54,"t":"2026-10-12T13:45:00Z","v":218065,"vw":63.395638},{"c":63.415,"h":63.82,"l":63.335,"n":4452,"o":63.35,"t":"2026-10-12T14:00:00Z","v":253691,"vw":63.544638},{"c":63.185,"h":63.48,"l":63.15,"n":3657,"o":63.4175,"t":"2026-10-12T14:15:00Z","v":234507,"vw":63.312094},{"c":62.79,"h":63.27,"l":62.66,"n":3783,"o":63.185,"t":"2026-10-12T14:30:00Z","v":193981,"vw":62.888035},{"c":62.775,"h":62.9955,"l":62.635,"n":3287,"o":62.795,"t":"2026-10-12T14:45:00Z","v":169625,"vw":62.827675},{"c":62.81,"h":62.9206,"l":62.665,"n":3514,"o":62.78,"t":"2026-10-12T15:00:00Z","v":150448,"vw":62.797899},{"c":62.46,"h":62.835,"l":62.33,"n":3109,"o":62.8,"t":"2026-10-12T15:15:00Z","v":146595,"vw":62.535717},{"c":62.28,"h":62.59,"l":62.26,"n":3404,"o":62.43,"t":"2026-10-12T15:30:00Z","v":145129,"vw":62.409397},{"c":61.97,"h":62.3,"l":61.84,"n":3067,"o":62.29,"t":"2026-10-12T15:45:00Z","v":122251,"vw":62.038943},{"c":62.15,"h":62.259,"l":61.9,"n":3637,"o":61.97,"t":"2026-10-12T16:00:00Z","v":141513,"vw":62.065623},{"c":61.89,"h":62.28,"l":61.88,"n":2409,"o":62.15,"t":"2026-10-12T16:15:00Z","v":84612,"vw":62.090106},{"c":61.49,"h":61.985,"l":61.485,"n":3559,"o":61.88,"t":"2026-10-12T16:30:00Z","v":198032,"vw":61.746034},{"c":61.21,"h":61.62,"l":61.165,"n":4055,"o":61.49,"t":"2026-10-12T16:45:00Z","v":223526,"vw":61.352327},{"c":61.23,"h":61.325,"l":61.115,"n":3284,"o":61.22,"t":"2026-10-12T17:00:00Z","v":160131,"vw":61.210112},{"c":60.865,"h":61.32,"l":60.865,"n":4870,"o":61.225,"t":"2026-10-12T17:15:00Z","v":234454,"vw":61.089594},{"c":60.39,"h":60.91,"l":60.13,"n":8309,"o":60.865,"t":"2026-10-12T17:30:00Z","v":507096,"vw":60.567651},{"c":60.35,"h":60.57,"l":59.95,"n":4629,"o":60.39,"t":"2026-10-12T17:45:00Z","v":250000,"vw":60.224034},{"c":60.12,"h":60.36,"l":60.065,"n":3800,"o":60.36,"t":"2026-10-12T18:00:00Z","v":182237,"vw":60.191189},{"c":60.16,"h":60.38,"l":60.125,"n":2640,"o":60.16,"t":"2026-10-12T18:15:00Z","v":119054,"vw":60.232706},{"c":60.51,"h":60.59,"l":60.1475,"n":3101,"o":60.16,"t":"2026-10-12T18:30:00Z","v":160253,"vw":60.390689},{"c":60.245,"h":60.53,"l":60.06,"n":5315,"o":60.51,"t":"2026-10-12T18:45:00Z","v":263131,"vw":60.287396},{"c":59.93,"h":60.34,"l":59.85,"n":4026,"o":60.245,"t":"2026-10-12T19:00:00Z","v":250760,"vw":60.10267},{"c":59.94,"h":60.08,"l":59.785,"n":4868,"o":59.93,"t":"2026-10-12T19:15:00Z","v":233923,"vw":59.919175},{"c":59.76,"h":60.12,"l":59.67,"n":8648,"o":59.91,"t":"2026-10-12T19:30:00Z","v":549520,"vw":59.843216},{"c":59.54,"h":59.97,"l":59.37,"n":29403,"o":59.77,"t":"2026-10-12T19:45:00Z","v":1783875,"vw":59.547794},{"c":59.63,"h":59.74,"l":59.51,"n":221,"o":59.54,"t":"2026-10-12T20:00:00Z","v":1766284,"vw":59.51109},{"c":59.6306,"h":59.79,"l":59.62,"n":29,"o":59.7,"t":"2026-10-12T20:15:00Z","v":3701,"vw":59.691329},{"c":59.76,"h":59.7884,"l":59.51,"n":11,"o":59.7884,"t":"2026-10-12T20:30:00Z","v":1684,"vw":59.676104},{"c":59.7,"h":59.74,"l":59.7,"n":9,"o":59.7399,"t":"2026-10-12T20:45:00Z","v":408,"vw":59.734257},{"c":59.7585,"h":59.7585,"l":59.69,"n":15,"o":59.69,"t":"2026-10-12T21:00:00Z","v":2024,"vw":59.739733},{"c":59.76,"h":59.76,"l":59.7524,"n":3,"o":59.76,"t":"2026-10-12T21:15:00Z","v":350,"vw":59.755657},{"c":59.75,"h":59.7528,"l":59.75,"n":4,"o":59.7528,"t":"2026-10-12T21:30:00Z","v":805,"vw":59.750184},{"c":59.7586,"h":59.76,"l":59.7,"n":14,"o":59.71,"t":"2026-10-12T21:45:00Z","v":800,"vw":59.736286},{"c":59.75,"h":59.76,"l":59.75,"n":3,"o":59.76,"t":"2026-10-12T22:00:00Z","v":92,"vw":59.755556},{"c":59.7624,"h":59.7624,"l":59.76,"n":8,"o":59.76,"t":"2026-10-12T22:15:00Z","v":253,"vw":59.760822},{"c":59.79,"h":59.79,"l":59.73,"n":13,"o":59.74,"t":"2026-10-12T22:30:00Z","v":303,"vw":59.754964},{"c":59.79,"h":59.79,"l":59.79,"n":2,"o":59.79,"t":"2026-10-12T22:45:00Z","v":148,"vw":59.79},{"c":59.7,"h":59.72,"l":59.7,"n":9,"o":59.72,"t":"2026-10-12T23:00:00Z","v":306,"vw":59.704049},{"c":59.7,"h":59.7,"l":59.65,"n":18,"o":59.65,"t":"2026-10-12T23:15:00Z","v":444,"vw":59.655895},{"c":59.68,"h":59.68,"l":59.68,"n":1,"o":59.68,"t":"2026-10-12T23:30:00Z","v":50,"vw":59.68},{"c":59.7,"h":59.75,"l":59.68,"n":35,"o":59.69,"t":"2026-10-12T23:45:00Z","v":2385,"vw":59.725135},{"c":59.64,"h":59.75,"l":59.59,"n":107,"o":59.59,"t":"2026-10-13T08:00:00Z","v":1019,"vw":59.676339},{"c":59.88,"h":59.89,"l":59.63,"n":12,"o":59.63,"t":"2026-10-13T08:15:00Z","v":1455,"vw":59.800614},{"c":59.74,"h":59.74,"l":59.74,"n":17,"o":59.74,"t":"2026-10-13T08:30:00Z","v":1184,"vw":59.74},{"c":59.7,"h":59.75,"l":59.63,"n":31,"o":59.75,"t":"2026-10-13T09:00:00Z","v":1708,"vw":59.704485},{"c":59.98,"h":59.98,"l":59.74,"n":3,"o":59.74,"t":"2026-10-13T09:15:00Z","v":550,"vw":59.8},{"c":59.84,"h":59.84,"l":59.84,"n":8,"o":59.84,"t":"2026-10-13T09:30:00Z","v":182,"vw":59.84},{"c":59.95,"h":59.95,"l":59.73,"n":14,"o":59.73,"t":"2026-10-13T09:45:00Z","v":1332,"vw":59.756407},{"c":60,"h":60,"l":60,"n":72,"o":60,"t":"2026-10-13T10:00:00Z","v":7637,"vw":60},{"c":59.8,"h":60,"l":59.8,"n":32,"o":60,"t":"2026-10-13T10:15:00Z","v":3746,"vw":59.934344},{"c":59.62,"h":59.68,"l":59.62,"n":27,"o":59.68,"t":"2026-10-13T10:30:00Z","v":1484,"vw":59.624245},{"c":59.63,"h":59.7,"l":59.56,"n":22,"o":59.61,"t":"2026-10-13T10:45:00Z","v":3585,"vw":59.619313},{"c":59.61,"h":59.63,"l":59.56,"n":20,"o":59.57,"t":"2026-10-13T11:00:00Z","v":5755,"vw":59.595223},{"c":59.84,"h":59.84,"l":59.64,"n":16,"o":59.64,"t":"2026-10-13T11:15:00Z","v":7330,"vw":59.743156},{"c":59.74,"h":59.84,"l":59.74,"n":21,"o":59.83,"t":"2026-10-13T11:30:00Z","v":6588,"vw":59.793213},{"c":59.7095,"h":59.77,"l":59.7,"n":17,"o":59.77,"t":"2026-10-13T11:45:00Z","v":6295,"vw":59.727073},{"c":59.67,"h":59.71,"l":59.6,"n":32,"o":59.71,"t":"2026-10-13T12:00:00Z","v":5577,"vw":59.663676},{"c":59.85,"h":59.85,"l":59.65,"n":21,"o":59.65,"t":"2026-10-13T12:15:00Z","v":2802,"vw":59.791211},{"c":59.6202,"h":60.04,"l":59.6202,"n":32,"o":59.94,"t":"2026-10-13T12:30:00Z","v":4765,"vw":59.862513},{"c":59.58,"h":59.83,"l":59.55,"n":55,"o":59.6217,"t":"2026-10-13T12:45:00Z","v":13725,"vw":59.621763},{"c":59.38,"h":59.51,"l":59.33,"n":113,"o":59.51,"t":"2026-10-13T13:00:00Z","v":10124,"vw":59.416209},{"c":59.21,"h":59.88,"l":59.21,"n":51,"o":59.32,"t":"2026-10-13T13:15:00Z","v":7328,"vw":59.428348},{"c":59.87,"h":60.5,"l":59.02,"n":8182,"o":59.21,"t":"2026-10-13T13:30:00Z","v":713103,"vw":59.621503},{"c":59.33,"h":60.2,"l":59.235,"n":9233,"o":59.89,"t":"2026-10-13T13:45:00Z","v":630718,"vw":59.633873},{"c":59.13,"h":59.3,"l":58.33,"n":11221,"o":59.3,"t":"2026-10-13T14:00:00Z","v":891364,"vw":58.766995},{"c":59.18,"h":59.38,"l":58.82,"n":8849,"o":59.14,"t":"2026-10-13T14:15:00Z","v":578073,"vw":59.077047},{"c":58.88,"h":59.2797,"l":58.8,"n":4554,"o":59.185,"t":"2026-10-13T14:30:00Z","v":196731,"vw":59.078185},{"c":58.96,"h":59.165,"l":58.89,"n":3503,"o":58.92,"t":"2026-10-13T14:45:00Z","v":132421,"vw":59.046113},{"c":58.93,"h":59.11,"l":58.82,"n":3689,"o":58.96,"t":"2026-10-13T15:00:00Z","v":147044,"vw":58.977201},{"c":58.97,"h":59.04,"l":58.81,"n":3092,"o":58.92,"t":"2026-10-13T15:15:00Z","v":152073,"vw":58.912534},{"c":58.77,"h":58.95,"l":58.69,"n":4127,"o":58.95,"t":"2026-10-13T15:30:00Z","v":225549,"vw":58.825968},{"c":58.34,"h":58.84,"l":58.3,"n":4115,"o":58.77,"t":"2026-10-13T15:45:00Z","v":246118,"vw":58.57843},{"c":58.715,"h":58.875,"l":58.345,"n":3944,"o":58.345,"t":"2026-10-13T16:00:00Z","v":208930,"vw":58.626061},{"c":58.97,"h":59.12,"l":58.675,"n":3614,"o":58.715,"t":"2026-10-13T16:15:00Z","v":150428,"vw":58.935062},{"c":59.0845,"h":59.235,"l":58.9301,"n":2850,"o":58.96,"t":"2026-10-13T16:30:00Z","v":191352,"vw":59.047274},{"c":59.53,"h":59.575,"l":59.025,"n":3704,"o":59.075,"t":"2026-10-13T16:45:00Z","v":184250,"vw":59.25699},{"c":59.52,"h":59.8499,"l":59.46,"n":3348,"o":59.535,"t":"2026-10-13T17:00:00Z","v":155672,"vw":59.678539},{"c":59.4399,"h":59.5426,"l":59.34,"n":1990,"o":59.535,"t":"2026-10-13T17:15:00Z","v":90750,"vw":59.431827},{"c":59.375,"h":59.49,"l":59.225,"n":3015,"o":59.44,"t":"2026-10-13T17:30:00Z","v":139783,"vw":59.368608},{"c":59.59,"h":59.81,"l":59.365,"n":2694,"o":59.375,"t":"2026-10-13T17:45:00Z","v":105341,"vw":59.66581},{"c":60.32,"h":60.56,"l":59.52,"n":3825,"o":59.565,"t":"2026-10-13T18:00:00Z","v":243963,"vw":59.903843},{"c":60.34,"h":60.48,"l":60.09,"n":4205,"o":60.32,"t":"2026-10-13T18:15:00Z","v":197132,"vw":60.306674},{"c":60.7,"h":60.76,"l":60.115,"n":4102,"o":60.34,"t":"2026-10-13T18:30:00Z","v":169011,"vw":60.415152},{"c":60.475,"h":60.935,"l":60.31,"n":4666,"o":60.73,"t":"2026-10-13T18:45:00Z","v":255353,"vw":60.580756},{"c":60.7,"h":60.87,"l":60.465,"n":4649,"o":60.465,"t":"2026-10-13T19:00:00Z","v":252700,"vw":60.643733},{"c":60.88,"h":60.9,"l":60.62,"n":4297,"o":60.695,"t":"2026-10-13T19:15:00Z","v":186807,"vw":60.759831},{"c":60.735,"h":61.11,"l":60.72,"n":5583,"o":60.88,"t":"2026-10-13T19:30:00Z","v":280859,"vw":60.895553},{"c":60.38,"h":60.785,"l":60.29,"n":16950,"o":60.73,"t":"2026-10-13T19:45:00Z","v":919020,"vw":60.47515},{"c":59.7213,"h":60.46,"l":59.7213,"n":119,"o":60.39,"t":"2026-10-13T20:00:00Z","v":1570835,"vw":60.388125},{"c":60.39,"h":60.39,"l":60.39,"n":3,"o":60.39,"t":"2026-10-13T20:15:00Z","v":500,"vw":60.39},{"c":60.3,"h":60.39,"l":60.3,"n":4,"o":60.39,"t":"2026-10-13T20:30:00Z","v":276,"vw":60.356667},{"c":60.3852,"h":60.3852,"l":60.3852,"n":1,"o":60.3852,"t":"2026-10-13T20:45:00Z","v":100,"vw":60.3852},{"c":60.39,"h":60.39,"l":60.33,"n":8,"o":60.33,"t":"2026-10-13T21:00:00Z","v":900,"vw":60.339873},{"c":60.34,"h":60.34,"l":60.34,"n":2,"o":60.34,"t":"2026-10-13T22:15:00Z","v":52,"vw":60.34},{"c":60.3325,"h":60.3325,"l":60.3325,"n":1,"o":60.3325,"t":"2026-10-13T22:30:00Z","v":100,"vw":60.3325},{"c":60.34,"h":60.34,"l":60.34,"n":1,"o":60.34,"t":"2026-10-13T23:00:00Z","v":50,"vw":60.34},{"c":60.58,"h":60.59,"l":60.35,"n":20,"o":60.43,"t":"2026-10-14T08:00:00Z","v":751,"vw":60.50072},{"c":60.52,"h":60.52,"l":60.52,"n":4,"o":60.52,"t":"2026-10-14T08:30:00Z","v":381,"vw":60.52},{"c":60.5,"h":60.5,"l":60.48,"n":6,"o":60.48,"t":"2026-10-14T09:00:00Z","v":1207,"vw":60.496},{"c":60.57,"h":60.59,"l":60.56,"n":6,"o":60.59,"t":"2026-10-14T09:15:00Z","v":324,"vw":60.577901},{"c":60.6,"h":60.6,"l":60.59,"n":4,"o":60.59,"t":"2026-10-14T09:30:00Z","v":165,"vw":60.593125},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-14T10:15:00Z","v":45,"vw":60.75},{"c":60.45,"h":60.45,"l":60.35,"n":8,"o":60.4,"t":"2026-10-14T11:00:00Z","v":319,"vw":60.375},{"c":60.4441,"h":60.4441,"l":60.4441,"n":2,"o":60.4441,"t":"2026-10-14T11:15:00Z","v":85,"vw":60.4441},{"c":60.6151,"h":60.6151,"l":60.6151,"n":1,"o":60.6151,"t":"2026-10-14T12:00:00Z","v":50,"vw":60.6151},{"c":60.65,"h":60.65,"l":60.65,"n":2,"o":60.65,"t":"2026-10-14T12:15:00Z","v":86,"vw":60.65},{"c":59.3,"h":60.27,"l":59.21,"n":154,"o":60.27,"t":"2026-10-14T12:30:00Z","v":15508,"vw":59.467416},{"c":59.12,"h":59.5,"l":59.1,"n":110,"o":59.38,"t":"2026-10-14T12:45:00Z","v":15762,"vw":59.278923},{"c":59.3,"h":59.3,"l":59,"n":45,"o":59.07,"t":"2026-10-14T13:00:00Z","v":4198,"vw":59.06656},{"c":59.56,"h":59.57,"l":59.1503,"n":56,"o":59.2,"t":"2026-10-14T13:15:00Z","v":3699,"vw":59.31574},{"c":57.89,"h":59.78,"l":57.41,"n":7173,"o":59.23,"t":"2026-10-14T13:30:00Z","v":879303,"vw":58.422582},{"c":57.19,"h":58.2495,"l":57.07,"n":7814,"o":57.885,"t":"2026-10-14T13:45:00Z","v":664273,"vw":57.702061},{"c":56.86,"h":57.24,"l":56.46,"n":10981,"o":57.2,"t":"2026-10-14T14:00:00Z","v":942841,"vw":56.837597},{"c":57.195,"h":57.42,"l":56.77,"n":6782,"o":56.86,"t":"2026-10-14T14:15:00Z","v":463407,"vw":57.016133},{"c":57.26,"h":57.405,"l":57.02,"n":4696,"o":57.195,"t":"2026-10-14T14:30:00Z","v":274689,"vw":57.188074},{"c":57.18,"h":57.49,"l":57.05,"n":5311,"o":57.215,"t":"2026-10-14T14:45:00Z","v":383947,"vw":57.201297},{"c":56.78,"h":57.205,"l":56.61,"n":5716,"o":57.17,"t":"2026-10-14T15:00:00Z","v":372695,"vw":56.785998},{"c":57.33,"h":57.42,"l":56.74,"n":4233,"o":56.775,"t":"2026-10-14T15:15:00Z","v":294308,"vw":56.971948},{"c":56.85,"h":57.35,"l":56.8,"n":3956,"o":57.3,"t":"2026-10-14T15:30:00Z","v":233159,"vw":57.09504},{"c":56.855,"h":56.955,"l":56.77,"n":3317,"o":56.85,"t":"2026-10-14T15:45:00Z","v":141793,"vw":56.868556},{"c":56.64,"h":56.855,"l":56.56,"n":3650,"o":56.85,"t":"2026-10-14T16:00:00Z","v":227734,"vw":56.720635},{"c":56.8,"h":56.8,"l":56.505,"n":3323,"o":56.64,"t":"2026-10-14T16:15:00Z","v":215919,"vw":56.622746},{"c":57,"h":57.255,"l":56.75,"n":3806,"o":56.78,"t":"2026-10-14T16:30:00Z","v":253402,"vw":57.017321},{"c":56.86,"h":57.015,"l":56.76,"n":3691,"o":56.99,"t":"2026-10-14T16:45:00Z","v":184876,"vw":56.862615},{"c":57.025,"h":57.1,"l":56.83,"n":4449,"o":56.87,"t":"2026-10-14T17:00:00Z","v":266281,"vw":56.944784},{"c":56.825,"h":57.06,"l":56.81,"n":3512,"o":57.01,"t":"2026-10-14T17:15:00Z","v":180328,"vw":56.955994},{"c":56.72,"h":56.88,"l":56.61,"n":3569,"o":56.81,"t":"2026-10-14T17:30:00Z","v":206327,"vw":56.706988},{"c":56.53,"h":56.76,"l":56.42,"n":4555,"o":56.725,"t":"2026-10-14T17:45:00Z","v":271550,"vw":56.596652},{"c":56.71,"h":56.74,"l":56.275,"n":5881,"o":56.54,"t":"2026-10-14T18:00:00Z","v":329611,"vw":56.526089},{"c":57.225,"h":57.275,"l":56.515,"n":6427,"o":56.7,"t":"2026-10-14T18:15:00Z","v":325248,"vw":56.795329},{"c":57.02,"h":57.33,"l":57,"n":5556,"o":57.25,"t":"2026-10-14T18:30:00Z","v":316704,"vw":57.18407},{"c":57.1,"h":57.155,"l":56.96,"n":4762,"o":57.015,"t":"2026-10-14T18:45:00Z","v":245340,"vw":57.044419},{"c":57.14,"h":57.23,"l":56.92,"n":5418,"o":57.1,"t":"2026-10-14T19:00:00Z","v":314309,"vw":57.104283},{"c":57.23,"h":57.4,"l":57.02,"n":6444,"o":57.14,"t":"2026-10-14T19:15:00Z","v":351407,"vw":57.200414},{"c":57.365,"h":57.44,"l":57.14,"n":9033,"o":57.215,"t":"2026-10-14T19:30:00Z","v":505571,"vw":57.319152},{"c":57.97,"h":58.07,"l":57.345,"n":27322,"o":57.365,"t":"2026-10-14T19:45:00Z","v":2196263,"vw":57.829095},{"c":57.6,"h":58.4,"l":57.42,"n":107,"o":58.4,"t":"2026-10-14T20:00:00Z","v":1293371,"vw":57.960147},{"c":57.95,"h":58,"l":57.95,"n":9,"o":57.96,"t":"2026-10-14T20:15:00Z","v":4586,"vw":57.960781},{"c":57.81,"h":57.81,"l":57.81,"n":9,"o":57.81,"t":"2026-10-14T20:30:00Z","v":1252,"vw":57.81},{"c":57.89,"h":57.89,"l":57.84,"n":9,"o":57.8888,"t":"2026-10-14T20:45:00Z","v":6163,"vw":57.888491},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-10-14T21:00:00Z","v":151,"vw":57.94},{"c":57.81,"h":57.81,"l":57.81,"n":3,"o":57.81,"t":"2026-10-14T21:15:00Z","v":1008,"vw":57.81},{"c":57.88,"h":57.88,"l":57.88,"n":2,"o":57.88,"t":"2026-10-14T21:30:00Z","v":160,"vw":57.88},{"c":57.94,"h":57.94,"l":57.89,"n":21,"o":57.94,"t":"2026-10-14T21:45:00Z","v":1427,"vw":57.91851},{"c":57.81,"h":57.85,"l":57.81,"n":4,"o":57.85,"t":"2026-10-14T22:00:00Z","v":553,"vw":57.832305},{"c":57.85,"h":57.85,"l":57.85,"n":5,"o":57.85,"t":"2026-10-14T22:30:00Z","v":1529,"vw":57.85},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-14T22:45:00Z","v":1500,"vw":58},{"c":57.86,"h":57.88,"l":57.86,"n":9,"o":57.88,"t":"2026-10-14T23:00:00Z","v":640,"vw":57.872388},{"c":57.84,"h":57.89,"l":57.81,"n":18,"o":57.81,"t":"2026-10-14T23:15:00Z","v":713,"vw":57.833479},{"c":57.6472,"h":57.82,"l":57.6472,"n":20,"o":57.81,"t":"2026-10-14T23:30:00Z","v":854,"vw":57.749051},{"c":57.83,"h":57.83,"l":57.83,"n":3,"o":57.83,"t":"2026-10-14T23:45:00Z","v":60,"vw":57.83},{"c":58,"h":58.23,"l":57.7,"n":42,"o":58.23,"t":"2026-10-15T08:00:00Z","v":1116,"vw":58.009625},{"c":57.79,"h":58,"l":57.79,"n":9,"o":58,"t":"2026-10-15T08:15:00Z","v":1467,"vw":57.937495},{"c":57.79,"h":57.79,"l":57.79,"n":2,"o":57.79,"t":"2026-10-15T08:30:00Z","v":60,"vw":57.79},{"c":57.72,"h":57.72,"l":57.72,"n":3,"o":57.72,"t":"2026-10-15T09:00:00Z","v":138,"vw":57.72},{"c":58,"h":58.1822,"l":58,"n":4,"o":58.1822,"t":"2026-10-15T09:15:00Z","v":130,"vw":58.082818},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-15T09:30:00Z","v":56,"vw":58},{"c":58,"h":58,"l":57.975,"n":11,"o":57.99,"t":"2026-10-15T09:45:00Z","v":1500,"vw":57.992131},{"c":57.7,"h":57.76,"l":57.7,"n":9,"o":57.76,"t":"2026-10-15T10:30:00Z","v":511,"vw":57.730566},{"c":57.91,"h":57.98,"l":57.75,"n":9,"o":57.98,"t":"2026-10-15T10:45:00Z","v":1418,"vw":57.912286},{"c":58,"h":58,"l":57.5196,"n":69,"o":57.75,"t":"2026-10-15T11:00:00Z","v":4227,"vw":57.83233},{"c":57.83,"h":57.835,"l":57.81,"n":5,"o":57.835,"t":"2026-10-15T11:15:00Z","v":213,"vw":57.825962},{"c":57.5,"h":57.99,"l":57.5,"n":5,"o":57.97,"t":"2026-10-15T11:45:00Z","v":1270,"vw":57.737323},{"c":57.87,"h":57.87,"l":57.82,"n":5,"o":57.85,"t":"2026-10-15T12:00:00Z","v":245,"vw":57.8475},{"c":57.94,"h":57.98,"l":57.75,"n":13,"o":57.96,"t":"2026-10-15T12:15:00Z","v":1550,"vw":57.955313},{"c":57.94,"h":57.94,"l":57.54,"n":149,"o":57.75,"t":"2026-10-15T12:30:00Z","v":28778,"vw":57.690527},{"c":57.9,"h":57.9,"l":57.52,"n":85,"o":57.66,"t":"2026-10-15T12:45:00Z","v":4974,"vw":57.765116},{"c":57.96,"h":58,"l":57.84,"n":73,"o":57.96,"t":"2026-10-15T13:00:00Z","v":2734,"vw":57.952302},{"c":58,"h":58,"l":57.2339,"n":108,"o":58,"t":"2026-10-15T13:15:00Z","v":8992,"vw":57.643854},{"c":58.52,"h":58.79,"l":57.37,"n":5095,"o":58.2,"t":"2026-10-15T13:30:00Z","v":409897,"vw":58.149128},{"c":59.285,"h":59.285,"l":58.42,"n":6259,"o":58.5,"t":"2026-10-15T13:45:00Z","v":452608,"vw":58.871502},{"c":59.86,"h":60.18,"l":59.16,"n":5934,"o":59.26,"t":"2026-10-15T14:00:00Z","v":608907,"vw":59.606392},{"c":59.79,"h":59.95,"l":59.41,"n":3556,"o":59.875,"t":"2026-10-15T14:15:00Z","v":182695,"vw":59.644471},{"c":60.33,"h":60.52,"l":59.8,"n":3802,"o":59.8,"t":"2026-10-15T14:30:00Z","v":297915,"vw":60.254526},{"c":60.72,"h":60.77,"l":60.27,"n":3578,"o":60.34,"t":"2026-10-15T14:45:00Z","v":205865,"vw":60.453041},{"c":60.88,"h":61.1,"l":60.69,"n":4974,"o":60.73,"t":"2026-10-15T15:00:00Z","v":355537,"vw":60.87259},{"c":60.78,"h":61.37,"l":60.73,"n":5400,"o":60.89,"t":"2026-10-15T15:15:00Z","v":349657,"vw":61.019379},{"c":60.39,"h":60.78,"l":60.33,"n":3766,"o":60.76,"t":"2026-10-15T15:30:00Z","v":209276,"vw":60.500976},{"c":60.95,"h":61.04,"l":60.39,"n":3102,"o":60.41,"t":"2026-10-15T15:45:00Z","v":181868,"vw":60.825014},{"c":60.38,"h":60.95,"l":60.33,"n":3673,"o":60.95,"t":"2026-10-15T16:00:00Z","v":227653,"vw":60.784464},{"c":60.4,"h":60.6188,"l":60.35,"n":2561,"o":60.3893,"t":"2026-10-15T16:15:00Z","v":114541,"vw":60.495589},{"c":60.42,"h":60.54,"l":60.32,"n":2651,"o":60.42,"t":"2026-10-15T16:30:00Z","v":124678,"vw":60.428747},{"c":60.575,"h":60.6,"l":60.265,"n":3160,"o":60.43,"t":"2026-10-15T16:45:00Z","v":156396,"vw":60.423482},{"c":60.625,"h":60.66,"l":60.44,"n":3587,"o":60.57,"t":"2026-10-15T17:00:00Z","v":253747,"vw":60.566839},{"c":60.75,"h":60.82,"l":60.57,"n":4450,"o":60.63,"t":"2026-10-15T17:15:00Z","v":303926,"vw":60.697684},{"c":60.79,"h":60.98,"l":60.72,"n":4646,"o":60.75,"t":"2026-10-15T17:30:00Z","v":349632,"vw":60.820109},{"c":60.63,"h":60.885,"l":60.58,"n":3331,"o":60.8,"t":"2026-10-15T17:45:00Z","v":191311,"vw":60.719023},{"c":60.34,"h":60.67,"l":60.26,"n":3682,"o":60.63,"t":"2026-10-15T18:00:00Z","v":222506,"vw":60.426356},{"c":60.47,"h":60.48,"l":60.16,"n":3876,"o":60.35,"t":"2026-10-15T18:15:00Z","v":215872,"vw":60.292384},{"c":60.07,"h":60.48,"l":60.07,"n":3278,"o":60.47,"t":"2026-10-15T18:30:00Z","v":164343,"vw":60.25849},{"c":60.56,"h":60.6573,"l":60.06,"n":4898,"o":60.065,"t":"2026-10-15T18:45:00Z","v":335617,"vw":60.472556},{"c":60.89,"h":60.92,"l":60.5,"n":4161,"o":60.55,"t":"2026-10-15T19:00:00Z","v":230012,"vw":60.680294},{"c":60.411,"h":60.935,"l":60.411,"n":4377,"o":60.91,"t":"2026-10-15T19:15:00Z","v":3613263,"vw":60.707738},{"c":60.71,"h":60.73,"l":60.38,"n":6982,"o":60.425,"t":"2026-10-15T19:30:00Z","v":371250,"vw":60.535089},{"c":60.61,"h":60.95,"l":60.48,"n":23557,"o":60.715,"t":"2026-10-15T19:45:00Z","v":1727802,"vw":60.677848},{"c":60.5,"h":60.62,"l":60.5,"n":114,"o":60.62,"t":"2026-10-15T20:00:00Z","v":1230556,"vw":60.619561},{"c":60.5,"h":60.5,"l":60.4363,"n":8,"o":60.4363,"t":"2026-10-15T20:15:00Z","v":1021,"vw":60.487761},{"c":60.55,"h":60.55,"l":60.41,"n":3,"o":60.41,"t":"2026-10-15T20:30:00Z","v":81,"vw":60.48},{"c":60.6,"h":60.65,"l":60.6,"n":5,"o":60.65,"t":"2026-10-15T20:45:00Z","v":204,"vw":60.622222},{"c":60.7639,"h":60.7639,"l":60.7639,"n":2,"o":60.7639,"t":"2026-10-15T21:00:00Z","v":90,"vw":60.7639},{"c":60.52,"h":60.52,"l":60.52,"n":3,"o":60.52,"t":"2026-10-15T21:15:00Z","v":120,"vw":60.52},{"c":60.62,"h":60.62,"l":60.62,"n":2,"o":60.62,"t":"2026-10-15T23:15:00Z","v":54,"vw":60.62},{"c":60.53,"h":60.5383,"l":60.53,"n":5,"o":60.5383,"t":"2026-10-15T23:45:00Z","v":887,"vw":60.537858},{"c":60.86,"h":60.86,"l":60.86,"n":5,"o":60.86,"t":"2026-10-16T08:00:00Z","v":107,"vw":60.86},{"c":61,"h":61,"l":61,"n":13,"o":61,"t":"2026-10-16T08:15:00Z","v":168,"vw":61},{"c":61.23,"h":61.23,"l":61.23,"n":1,"o":61.23,"t":"2026-10-16T10:45:00Z","v":100,"vw":61.23},{"c":60.85,"h":61.01,"l":60.85,"n":30,"o":61.01,"t":"2026-10-16T11:00:00Z","v":2228,"vw":60.929483},{"c":60.81,"h":60.81,"l":60.81,"n":7,"o":60.81,"t":"2026-10-16T11:15:00Z","v":51,"vw":60.81},{"c":60.53,"h":60.55,"l":60.51,"n":8,"o":60.51,"t":"2026-10-16T11:30:00Z","v":1215,"vw":60.546675},{"c":60.5,"h":60.54,"l":60.5,"n":11,"o":60.54,"t":"2026-10-16T11:45:00Z","v":1345,"vw":60.503731},{"c":60.46,"h":60.46,"l":60.41,"n":16,"o":60.45,"t":"2026-10-16T12:00:00Z","v":2190,"vw":60.450276},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-10-16T12:15:00Z","v":1000,"vw":60.45},{"c":60.53,"h":60.53,"l":60.5049,"n":16,"o":60.5049,"t":"2026-10-16T12:30:00Z","v":1887,"vw":60.527957},{"c":60.69,"h":60.72,"l":60.5799,"n":36,"o":60.58,"t":"2026-10-16T12:45:00Z","v":5814,"vw":60.647551},{"c":60.75,"h":60.75,"l":60.59,"n":42,"o":60.596,"t":"2026-10-16T13:00:00Z","v":5538,"vw":60.67033},{"c":60.81,"h":60.81,"l":60.8,"n":17,"o":60.8,"t":"2026-10-16T13:15:00Z","v":1923,"vw":60.807033},{"c":61.425,"h":62.0725,"l":60.6,"n":5328,"o":60.855,"t":"2026-10-16T13:30:00Z","v":661934,"vw":61.222436},{"c":61.885,"h":61.94,"l":61.24,"n":3530,"o":61.425,"t":"2026-10-16T13:45:00Z","v":237814,"vw":61.581348},{"c":61.615,"h":62.2232,"l":61.4,"n":4317,"o":61.895,"t":"2026-10-16T14:00:00Z","v":247299,"vw":61.822973},{"c":61.1,"h":61.65,"l":61.1,"n":3146,"o":61.62,"t":"2026-10-16T14:15:00Z","v":220644,"vw":61.37451},{"c":61.36,"h":61.77,"l":61.0216,"n":3681,"o":61.1,"t":"2026-10-16T14:30:00Z","v":326451,"vw":61.452942},{"c":60.8801,"h":61.5,"l":60.87,"n":2175,"o":61.37,"t":"2026-10-16T14:45:00Z","v":140533,"vw":61.078615},{"c":60.89,"h":60.93,"l":60.53,"n":2139,"o":60.87,"t":"2026-10-16T15:00:00Z","v":185941,"vw":60.68737},{"c":60.515,"h":60.9,"l":60.43,"n":1846,"o":60.855,"t":"2026-10-16T15:15:00Z","v":79630,"vw":60.616416},{"c":60.155,"h":60.62,"l":60.075,"n":2440,"o":60.515,"t":"2026-10-16T15:30:00Z","v":123717,"vw":60.333322},{"c":59.62,"h":60.21,"l":59.5609,"n":4027,"o":60.1301,"t":"2026-10-16T15:45:00Z","v":178284,"vw":59.949145},{"c":60.06,"h":60.135,"l":59.585,"n":4093,"o":59.61,"t":"2026-10-16T16:00:00Z","v":198129,"vw":59.875134},{"c":59.71,"h":60.125,"l":59.67,"n":3331,"o":60.08,"t":"2026-10-16T16:15:00Z","v":170523,"vw":59.898389},{"c":59.905,"h":59.95,"l":59.62,"n":3658,"o":59.7,"t":"2026-10-16T16:30:00Z","v":214981,"vw":59.757763},{"c":59.55,"h":59.95,"l":59.46,"n":2891,"o":59.91,"t":"2026-10-16T16:45:00Z","v":227977,"vw":59.680057},{"c":59.225,"h":59.57,"l":59.08,"n":3699,"o":59.56,"t":"2026-10-16T17:00:00Z","v":273636,"vw":59.302264},{"c":59.225,"h":59.36,"l":59.03,"n":3214,"o":59.24,"t":"2026-10-16T17:15:00Z","v":199239,"vw":59.157853},{"c":59.49,"h":59.65,"l":59.215,"n":2846,"o":59.23,"t":"2026-10-16T17:30:00Z","v":155718,"vw":59.368445},{"c":59.1,"h":59.505,"l":59.09,"n":2726,"o":59.49,"t":"2026-10-16T17:45:00Z","v":136167,"vw":59.293014},{"c":58.965,"h":59.135,"l":58.8332,"n":3532,"o":59.04,"t":"2026-10-16T18:00:00Z","v":179988,"vw":58.98952},{"c":59.095,"h":59.12,"l":58.8,"n":4024,"o":58.97,"t":"2026-10-16T18:15:00Z","v":188723,"vw":58.928132},{"c":59.07,"h":59.21,"l":59,"n":3375,"o":59.11,"t":"2026-10-16T18:30:00Z","v":140306,"vw":59.11227},{"c":58.77,"h":59.08,"l":58.62,"n":3588,"o":59.06,"t":"2026-10-16T18:45:00Z","v":172829,"vw":58.854341},{"c":58.8,"h":58.845,"l":58.49,"n":4784,"o":58.77,"t":"2026-10-16T19:00:00Z","v":297764,"vw":58.717293},{"c":58.505,"h":58.9,"l":58.335,"n":5408,"o":58.81,"t":"2026-10-16T19:15:00Z","v":290000,"vw":58.653919},{"c":58.49,"h":58.78,"l":58.44,"n":5752,"o":58.51,"t":"2026-10-16T19:30:00Z","v":316083,"vw":58.585441},{"c":58.85,"h":58.99,"l":58.41,"n":19776,"o":58.5,"t":"2026-10-16T19:45:00Z","v":1378091,"vw":58.765104},{"c":59,"h":59,"l":58.83,"n":100,"o":59,"t":"2026-10-16T20:00:00Z","v":1309080,"vw":58.830015},{"c":58.78,"h":58.78,"l":58.6354,"n":3,"o":58.6354,"t":"2026-10-16T20:15:00Z","v":238,"vw":58.685696},{"c":58.99,"h":58.99,"l":58.99,"n":1,"o":58.99,"t":"2026-10-16T20:30:00Z","v":75,"vw":58.99},{"c":58.99,"h":59,"l":58.99,"n":3,"o":59,"t":"2026-10-16T20:45:00Z","v":155,"vw":58.996667},{"c":58.75,"h":58.9861,"l":58.74,"n":18,"o":58.9861,"t":"2026-10-16T21:00:00Z","v":1586,"vw":58.912057},{"c":58.61,"h":58.85,"l":58.61,"n":3,"o":58.85,"t":"2026-10-16T21:15:00Z","v":150,"vw":58.763043},{"c":58.9896,"h":58.9896,"l":58.94,"n":4,"o":58.94,"t":"2026-10-16T21:30:00Z","v":101,"vw":58.967556},{"c":58.6387,"h":58.9,"l":58.6387,"n":3,"o":58.9,"t":"2026-10-16T22:00:00Z","v":158,"vw":58.7258}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4626599168523804,"strike":73.30558419988505,"iv":1.1702504636206807,"gamma":0.022681688123174608,"theta":-0.12897342812736762,"vega":0.014136732277693617,"rho":0.0010002236591063916,"breakevenPct":25.392221854049673},{"delta":0.15,"premium":1.065,"strike":79.86219203801691,"iv":1.8996361364989782,"gamma":0.015229510477782595,"theta":-0.2606789764336207,"vega":0.018829582442575564,"rho":0.0014538052464126538,"breakevenPct":37.561094744206905},{"delta":0.2,"premium":0.8462277330733164,"strike":68.08192819941355,"iv":1.0719188475513193,"gamma":0.040365283206487704,"theta":-0.1711329689510682,"vega":0.022614710009281225,"rho":0.0020271032731208317,"breakevenPct":17.164976937764514},{"delta":0.25,"premium":0.7112033898305085,"strike":62.552542372881355,"iv":0.6077759322033899,"gamma":0.06395864406779661,"theta":-0.11339593220338982,"vega":0.02573186440677966,"rho":0.0025866202937230506,"breakevenPct":7.536538777344664},{"delta":0.3,"premium":0.9073333333333331,"strike":61.75833333333333,"iv":0.6080341666666667,"gamma":0.06992916666666665,"theta":-0.12437666666666666,"vega":0.028176666666666666,"rho":0.0031041045941441418,"breakevenPct":6.519916142557652},{"delta":0.35,"premium":1.1295555555555552,"strike":61.06388888888889,"iv":0.6156036111111111,"gamma":0.07374861111111111,"theta":-0.13465444444444444,"vega":0.03012111111111111,"rho":0.0036185844171045894,"breakevenPct":5.717226660622888},{"delta":0.4,"premium":1.3788063660477452,"strike":60.39787798408488,"iv":0.6203342175066313,"gamma":0.07608700265251989,"theta":-0.14119973474801062,"vega":0.03132360742705571,"rho":0.0041293483214471065,"breakevenPct":5.008812425858623},{"delta":0.45,"premium":1.6496911196911197,"strike":59.742599742599744,"iv":0.6254453024453024,"gamma":0.0774,"theta":-0.14616126126126125,"vega":0.03212870012870013,"rho":0.004636982239975823,"breakevenPct":4.355415370203747},{"delta":0.5,"premium":1.9489189189189187,"strike":59.0990990990991,"iv":0.6315585585585585,"gamma":0.0774,"theta":-0.1493144144144144,"vega":0.03245045045045045,"rho":0.005140485933935023,"breakevenPct":3.770215906880874},{"delta":0.55,"premium":2.3062746386333774,"strike":58.44415243101183,"iv":0.6410600525624178,"gamma":0.07545453350854138,"theta":-0.15018909329829172,"vega":0.032110906701708276,"rho":0.005633190253971878,"breakevenPct":3.264366938033663},{"delta":0.6,"premium":2.564651063829787,"strike":57.86212765957447,"iv":0.6235655319148936,"gamma":0.07617489361702126,"theta":-0.14344093617021278,"vega":0.03131744680851064,"rho":0.006143099039624978,"breakevenPct":2.714225265008086},{"delta":0.65,"premium":2.5944382978723404,"strike":57.43659574468085,"iv":0.5484591489361702,"gamma":0.08319617021276596,"theta":-0.12165370212765957,"vega":0.02982808510638298,"rho":0.006693005136849164,"breakevenPct":2.041533303677024},{"delta":0.7,"premium":2.6242255319148935,"strike":57.01106382978723,"iv":0.4733527659574469,"gamma":0.09021744680851063,"theta":-0.09986646808510642,"vega":0.02833872340425532,"rho":0.007242911234073349,"breakevenPct":1.368841342345963},{"delta":0.75,"premium":4.0326849183477425,"strike":55.68780019212296,"iv":0.6443945244956772,"gamma":0.059632180595581175,"theta":-0.12324610951008645,"vega":0.025564361191162344,"rho":0.007549934188030759,"breakevenPct":1.513658185399801},{"delta":0.8,"premium":4.236815561959655,"strike":55.20749279538905,"iv":0.5831553314121036,"gamma":0.05814322766570605,"theta":-0.0994708933717579,"vega":0.0225864553314121,"rho":0.008068619037835578,"breakevenPct":1.04420934446491},{"delta":0.85,"premium":5.473382559774963,"strike":53.80168776371308,"iv":0.6355888888888888,"gamma":0.04655541490857948,"theta":-0.08788185654008439,"vega":0.018783544303797473,"rho":0.008396111414391208,"breakevenPct":0.7565363309332818},{"delta":0.9,"premium":7.796438547486032,"strike":51.38826815642458,"iv":0.7936159217877095,"gamma":0.02757150837988827,"theta":-0.08469692737430168,"vega":0.014204748603351957,"rho":0.008520795649348692,"breakevenPct":0.6029350737899346}],"put":[{"delta":0.1,"premium":0.2762290502793296,"strike":52.34357541899441,"iv":0.6849128491620111,"gamma":0.03131731843575419,"theta":-0.0689782122905028,"vega":0.014236871508379888,"rho":-0.0011544724576079439,"breakevenPct":11.495246696047786},{"delta":0.15,"premium":1.0831452866480085,"strike":48.22179299720127,"iv":1.5643387842717202,"gamma":0.018491022797331894,"theta":-0.21260607364413928,"vega":0.01882805638586115,"rho":-0.0018775057472367861,"breakevenPct":19.873112849645988},{"delta":0.2,"premium":0.623905325443787,"strike":54.757396449704146,"iv":0.6549775147928993,"gamma":0.052368047337278116,"theta":-0.10503964497041421,"vega":0.02272662721893491,"rho":-0.0023387264149548003,"breakevenPct":7.9831869381941925},{"delta":0.25,"premium":0.840828125,"strike":55.5890625,"iv":0.65654671875,"gamma":0.059135781250000005,"theta":-0.11922640625,"vega":0.025720625,"rho":-0.0029397108942402455,"breakevenPct":6.9382383562808085},{"delta":0.3,"premium":1.0654141104294477,"strike":56.36349693251534,"iv":0.6529024539877301,"gamma":0.06517162576687116,"theta":-0.1295170245398773,"vega":0.02818144171779141,"rho":-0.0035424381570314575,"breakevenPct":6.003598806585262},{"delta":0.35,"premium":1.294463315217391,"strike":57.11548913043478,"iv":0.6407183423913044,"gamma":0.07082364130434782,"theta":-0.13550448369565218,"vega":0.030119429347826087,"rho":-0.004146524327040874,"breakevenPct":5.114693497845669},{"delta":0.4,"premium":1.5560122282608697,"strike":57.79483695652174,"iv":0.6349438858695652,"gamma":0.0744921195652174,"theta":-0.1396485054347826,"vega":0.031410190217391304,"rho":-0.004757007216177047,"breakevenPct":4.404513465475314},{"delta":0.45,"premium":1.8469250645994832,"strike":58.450904392764855,"iv":0.6306749354005168,"gamma":0.07668217054263565,"theta":-0.14157635658914727,"vega":0.0321156330749354,"rho":-0.005372158818646882,"breakevenPct":3.7838189220374314},{"delta":0.5,"premium":2.1543046776232617,"strike":59.094816687737044,"iv":0.6262630847029077,"gamma":0.07804740834386852,"theta":-0.14182161820480405,"vega":0.03245259165613148,"rho":-0.005990038291363233,"breakevenPct":3.2117762874149505},{"delta":0.55,"premium":2.483002528445007,"strike":59.72692793931732,"iv":0.6173503160556258,"gamma":0.07836346396965867,"theta":-0.13796573957016434,"vega":0.03213653603034134,"rho":-0.006611929098411065,"breakevenPct":2.696030238190861},{"delta":0.6,"premium":2.9118686868686865,"strike":60.40981240981241,"iv":0.621491341991342,"gamma":0.07604112554112555,"theta":-0.13507056277056279,"vega":0.031385281385281384,"rho":-0.007250908926099882,"breakevenPct":2.264246603869245},{"delta":0.65,"premium":3.44576198630137,"strike":61.15582191780822,"iv":0.6368643835616439,"gamma":0.07131575342465753,"theta":-0.13253647260273974,"vega":0.030172773972602738,"rho":-0.00790806623798841,"breakevenPct":1.903688710680183},{"delta":0.7,"premium":4.108853288364248,"strike":62.011804384485664,"iv":0.6577634064080945,"gamma":0.06482445193929175,"theta":-0.12822529510961214,"vega":0.028364586846543006,"rho":-0.008588415606645639,"breakevenPct":1.5758097975158654},{"delta":0.75,"premium":4.74123102866779,"strike":62.85497470489039,"iv":0.6551495784148398,"gamma":0.05942816188870152,"theta":-0.11574637436762228,"vega":0.025835075885328837,"rho":-0.009262399315787652,"breakevenPct":1.2175018252208107},{"delta":0.8,"premium":9.09672131147541,"strike":67.09836065573771,"iv":1.0327983606557376,"gamma":0.033344262295081965,"theta":-0.16212131147540984,"vega":0.022827868852459018,"rho":-0.010627701208100979,"breakevenPct":1.4080582283489773},{"delta":0.85,"premium":6.634520547945204,"strike":65.12328767123287,"iv":0.6578468493150684,"gamma":0.04567342465753425,"theta":-0.0816331506849315,"vega":0.01898109589041096,"rho":-0.010723900429662224,"breakevenPct":0.580032086881398},{"delta":0.9,"premium":19.916213971395596,"strike":78.29121397139559,"iv":1.4901759704558135,"gamma":0.014758930121369395,"theta":-0.14370561646835162,"vega":0.014165398221816278,"rho":-0.013747418742156353,"breakevenPct":0.7734149243583177}]},"raw":{"call":[{"delta":0.1,"premium":0.4626599168523804,"strike":73.30558419988505,"iv":1.1702504636206807,"gamma":0.022681688123174608,"theta":-0.12897342812736762,"vega":0.014136732277693617,"rho":0.0010002236591063916,"breakevenPct":25.392221854049673},{"delta":0.15,"premium":1.065,"strike":79.86219203801691,"iv":1.8996361364989782,"gamma":0.015229510477782595,"theta":-0.2606789764336207,"vega":0.018829582442575564,"rho":0.0014538052464126538,"breakevenPct":37.561094744206905},{"delta":0.2,"premium":0.8462277330733164,"strike":68.08192819941355,"iv":1.0719188475513193,"gamma":0.040365283206487704,"theta":-0.1711329689510682,"vega":0.022614710009281225,"rho":0.0020271032731208317,"breakevenPct":17.164976937764514},{"delta":0.25,"premium":0.7112033898305085,"strike":62.552542372881355,"iv":0.6077759322033899,"gamma":0.06395864406779661,"theta":-0.11339593220338982,"vega":0.02573186440677966,"rho":0.0025866202937230506,"breakevenPct":7.536538777344664},{"delta":0.3,"premium":0.9073333333333331,"strike":61.75833333333333,"iv":0.6080341666666667,"gamma":0.06992916666666665,"theta":-0.12437666666666666,"vega":0.028176666666666666,"rho":0.0031041045941441418,"breakevenPct":6.519916142557652},{"delta":0.35,"premium":1.1295555555555552,"strike":61.06388888888889,"iv":0.6156036111111111,"gamma":0.07374861111111111,"theta":-0.13465444444444444,"vega":0.03012111111111111,"rho":0.0036185844171045894,"breakevenPct":5.717226660622888},{"delta":0.4,"premium":1.3788063660477452,"strike":60.39787798408488,"iv":0.6203342175066313,"gamma":0.07608700265251989,"theta":-0.14119973474801062,"vega":0.03132360742705571,"rho":0.0041293483214471065,"breakevenPct":5.008812425858623},{"delta":0.45,"premium":1.6496911196911197,"strike":59.742599742599744,"iv":0.6254453024453024,"gamma":0.0774,"theta":-0.14616126126126125,"vega":0.03212870012870013,"rho":0.004636982239975823,"breakevenPct":4.355415370203747},{"delta":0.5,"premium":1.9489189189189187,"strike":59.0990990990991,"iv":0.6315585585585585,"gamma":0.0774,"theta":-0.1493144144144144,"vega":0.03245045045045045,"rho":0.005140485933935023,"breakevenPct":3.770215906880874},{"delta":0.55,"premium":2.3062746386333774,"strike":58.44415243101183,"iv":0.6410600525624178,"gamma":0.07545453350854138,"theta":-0.15018909329829172,"vega":0.032110906701708276,"rho":0.005633190253971878,"breakevenPct":3.264366938033663},{"delta":0.6,"premium":2.564651063829787,"strike":57.86212765957447,"iv":0.6235655319148936,"gamma":0.07617489361702126,"theta":-0.14344093617021278,"vega":0.03131744680851064,"rho":0.006143099039624978,"breakevenPct":2.714225265008086},{"delta":0.65,"premium":2.5944382978723404,"strike":57.43659574468085,"iv":0.5484591489361702,"gamma":0.08319617021276596,"theta":-0.12165370212765957,"vega":0.02982808510638298,"rho":0.006693005136849164,"breakevenPct":2.041533303677024},{"delta":0.7,"premium":2.6242255319148935,"strike":57.01106382978723,"iv":0.4733527659574469,"gamma":0.09021744680851063,"theta":-0.09986646808510642,"vega":0.02833872340425532,"rho":0.007242911234073349,"breakevenPct":1.368841342345963},{"delta":0.75,"premium":4.0326849183477425,"strike":55.68780019212296,"iv":0.6443945244956772,"gamma":0.059632180595581175,"theta":-0.12324610951008645,"vega":0.025564361191162344,"rho":0.007549934188030759,"breakevenPct":1.513658185399801},{"delta":0.8,"premium":4.236815561959655,"strike":55.20749279538905,"iv":0.5831553314121036,"gamma":0.05814322766570605,"theta":-0.0994708933717579,"vega":0.0225864553314121,"rho":0.008068619037835578,"breakevenPct":1.04420934446491},{"delta":0.85,"premium":5.473382559774963,"strike":53.80168776371308,"iv":0.6355888888888888,"gamma":0.04655541490857948,"theta":-0.08788185654008439,"vega":0.018783544303797473,"rho":0.008396111414391208,"breakevenPct":0.7565363309332818},{"delta":0.9,"premium":7.796438547486032,"strike":51.38826815642458,"iv":0.7936159217877095,"gamma":0.02757150837988827,"theta":-0.08469692737430168,"vega":0.014204748603351957,"rho":0.008520795649348692,"breakevenPct":0.6029350737899346}],"put":[{"delta":0.1,"premium":0.2762290502793296,"strike":52.34357541899441,"iv":0.6849128491620111,"gamma":0.03131731843575419,"theta":-0.0689782122905028,"vega":0.014236871508379888,"rho":-0.0011544724576079439,"breakevenPct":11.495246696047786},{"delta":0.15,"premium":1.0831452866480085,"strike":48.22179299720127,"iv":1.5643387842717202,"gamma":0.018491022797331894,"theta":-0.21260607364413928,"vega":0.01882805638586115,"rho":-0.0018775057472367861,"breakevenPct":19.873112849645988},{"delta":0.2,"premium":0.623905325443787,"strike":54.757396449704146,"iv":0.6549775147928993,"gamma":0.052368047337278116,"theta":-0.10503964497041421,"vega":0.02272662721893491,"rho":-0.0023387264149548003,"breakevenPct":7.9831869381941925},{"delta":0.25,"premium":0.840828125,"strike":55.5890625,"iv":0.65654671875,"gamma":0.059135781250000005,"theta":-0.11922640625,"vega":0.025720625,"rho":-0.0029397108942402455,"breakevenPct":6.9382383562808085},{"delta":0.3,"premium":1.0654141104294477,"strike":56.36349693251534,"iv":0.6529024539877301,"gamma":0.06517162576687116,"theta":-0.1295170245398773,"vega":0.02818144171779141,"rho":-0.0035424381570314575,"breakevenPct":6.003598806585262},{"delta":0.35,"premium":1.294463315217391,"strike":57.11548913043478,"iv":0.6407183423913044,"gamma":0.07082364130434782,"theta":-0.13550448369565218,"vega":0.030119429347826087,"rho":-0.004146524327040874,"breakevenPct":5.114693497845669},{"delta":0.4,"premium":1.5560122282608697,"strike":57.79483695652174,"iv":0.6349438858695652,"gamma":0.0744921195652174,"theta":-0.1396485054347826,"vega":0.031410190217391304,"rho":-0.004757007216177047,"breakevenPct":4.404513465475314},{"delta":0.45,"premium":1.8469250645994832,"strike":58.450904392764855,"iv":0.6306749354005168,"gamma":0.07668217054263565,"theta":-0.14157635658914727,"vega":0.0321156330749354,"rho":-0.005372158818646882,"breakevenPct":3.7838189220374314},{"delta":0.5,"premium":2.1543046776232617,"strike":59.094816687737044,"iv":0.6262630847029077,"gamma":0.07804740834386852,"theta":-0.14182161820480405,"vega":0.03245259165613148,"rho":-0.005990038291363233,"breakevenPct":3.2117762874149505},{"delta":0.55,"premium":2.483002528445007,"strike":59.72692793931732,"iv":0.6173503160556258,"gamma":0.07836346396965867,"theta":-0.13796573957016434,"vega":0.03213653603034134,"rho":-0.006611929098411065,"breakevenPct":2.696030238190861},{"delta":0.6,"premium":2.9118686868686865,"strike":60.40981240981241,"iv":0.621491341991342,"gamma":0.07604112554112555,"theta":-0.13507056277056279,"vega":0.031385281385281384,"rho":-0.007250908926099882,"breakevenPct":2.264246603869245},{"delta":0.65,"premium":3.44576198630137,"strike":61.15582191780822,"iv":0.6368643835616439,"gamma":0.07131575342465753,"theta":-0.13253647260273974,"vega":0.030172773972602738,"rho":-0.00790806623798841,"breakevenPct":1.903688710680183},{"delta":0.7,"premium":4.108853288364248,"strike":62.011804384485664,"iv":0.6577634064080945,"gamma":0.06482445193929175,"theta":-0.12822529510961214,"vega":0.028364586846543006,"rho":-0.008588415606645639,"breakevenPct":1.5758097975158654},{"delta":0.75,"premium":4.74123102866779,"strike":62.85497470489039,"iv":0.6551495784148398,"gamma":0.05942816188870152,"theta":-0.11574637436762228,"vega":0.025835075885328837,"rho":-0.009262399315787652,"breakevenPct":1.2175018252208107},{"delta":0.8,"premium":9.09672131147541,"strike":67.09836065573771,"iv":1.0327983606557376,"gamma":0.033344262295081965,"theta":-0.16212131147540984,"vega":0.022827868852459018,"rho":-0.010627701208100979,"breakevenPct":1.4080582283489773},{"delta":0.85,"premium":6.634520547945204,"strike":65.12328767123287,"iv":0.6578468493150684,"gamma":0.04567342465753425,"theta":-0.0816331506849315,"vega":0.01898109589041096,"rho":-0.010723900429662224,"breakevenPct":0.580032086881398},{"delta":0.9,"premium":19.916213971395596,"strike":78.29121397139559,"iv":1.4901759704558135,"gamma":0.014758930121369395,"theta":-0.14370561646835162,"vega":0.014165398221816278,"rho":-0.013747418742156353,"breakevenPct":0.7734149243583177}]}},"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"}}