{"symbol":"INOD","url":"https://intraalpha.com/companies/INOD","capturedAt":"2026-10-16T23:29:00.747Z","state":"ready","quote":{"symbol":"INOD","last_price":52.78,"prev_close":56.57,"regular_close":52.82,"change":-3.79,"change_pct":-6.6997,"regular_change":-3.75,"regular_change_pct":-6.629,"extended_change":-0.04,"extended_change_pct":-0.0757,"bid":52.22,"ask":52.99,"bid_size":100,"ask_size":100,"volume":952165,"vwap":53.440524,"open":55.45,"high":55.9984,"low":52.13,"close":52.82,"trade_count":20120,"last_trade_at":"2026-10-16T22:27:21.801852394Z","last_quote_at":"2026-10-16T23:12:18.597015619Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T19:28:35.533171395-04:00","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":"INOD","fetched_at":"2026-10-16T23:29:00.160908+00:00","name":"Innodata Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Innodata Inc. is a global data engineering company in the United States, the United Kingdom, the Netherlands, Canada, and internationally. The company is headquartered in Ridgefield Park, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1945027000,"ebitda":59250000,"pe_ratio":45.26,"peg_ratio":0.873,"book_value":4.643,"dividend_per_share":null,"dividend_yield":null,"eps":1.25,"revenue_ttm":317164000,"gross_profit_ttm":137009000,"profit_margin":0.147,"operating_margin_ttm":0.172,"return_on_assets_ttm":0.142,"return_on_equity_ttm":0.378,"quarterly_earnings_growth":1.05,"quarterly_revenue_growth":0.578,"analyst_target_price":122.75,"analyst_number":1,"beta":2.982,"fifty_two_week_high":125.14,"fifty_two_week_low":34.23,"fifty_day_ma":60.95,"two_hundred_day_ma":61.79,"shares_outstanding":34382700,"forward_pe":31.35,"price_to_sales":6.13,"price_to_book":15.07,"ev_to_revenue":7.03,"ev_to_ebitda":35.03},"optionObservedAt":"2026-10-16T19:59:25.265Z","bars":[{"c":61.99,"h":62.26,"l":61.78,"n":81,"o":61.79,"t":"2026-10-09T08:00:00Z","v":2797,"vw":61.931083},{"c":63.29,"h":63.3,"l":62.41,"n":7,"o":63.29,"t":"2026-10-09T08:05:00Z","v":1580,"vw":63.122075},{"c":62.3,"h":62.3,"l":62.3,"n":3,"o":62.3,"t":"2026-10-09T10:10:00Z","v":498,"vw":62.3},{"c":62.45,"h":62.45,"l":62.42,"n":4,"o":62.42,"t":"2026-10-09T10:45:00Z","v":499,"vw":62.435341},{"c":62.8974,"h":62.8974,"l":62.8974,"n":2,"o":62.8974,"t":"2026-10-09T10:50:00Z","v":505,"vw":62.8974},{"c":62.2,"h":62.2,"l":62.2,"n":6,"o":62.2,"t":"2026-10-09T11:15:00Z","v":1064,"vw":62.2},{"c":62.73,"h":62.73,"l":62.73,"n":2,"o":62.73,"t":"2026-10-09T11:25:00Z","v":148,"vw":62.73},{"c":62.969,"h":62.969,"l":62.969,"n":1,"o":62.969,"t":"2026-10-09T11:35:00Z","v":149,"vw":62.969},{"c":62.5,"h":62.5,"l":62.5,"n":6,"o":62.5,"t":"2026-10-09T11:40:00Z","v":300,"vw":62.5},{"c":62.36,"h":62.4,"l":62.36,"n":12,"o":62.4,"t":"2026-10-09T11:45:00Z","v":1199,"vw":62.382585},{"c":62.45,"h":62.5,"l":62.35,"n":11,"o":62.36,"t":"2026-10-09T12:05:00Z","v":614,"vw":62.405834},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-09T12:15:00Z","v":450,"vw":62.5},{"c":62.48,"h":62.48,"l":62.48,"n":1,"o":62.48,"t":"2026-10-09T12:45:00Z","v":100,"vw":62.48},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-09T12:50:00Z","v":100,"vw":63},{"c":62.2,"h":62.8157,"l":62.2,"n":21,"o":62.8157,"t":"2026-10-09T12:55:00Z","v":843,"vw":62.56942},{"c":62.7,"h":62.7,"l":62.59,"n":5,"o":62.59,"t":"2026-10-09T13:10:00Z","v":3004,"vw":62.689},{"c":62.53,"h":62.7,"l":62.53,"n":7,"o":62.7,"t":"2026-10-09T13:15:00Z","v":1115,"vw":62.576789},{"c":62,"h":62,"l":61.8,"n":46,"o":61.8,"t":"2026-10-09T13:25:00Z","v":969,"vw":61.95},{"c":61.53,"h":62.725,"l":61.33,"n":395,"o":62.72,"t":"2026-10-09T13:30:00Z","v":46545,"vw":62.063798},{"c":61.07,"h":61.34,"l":60.67,"n":338,"o":61.33,"t":"2026-10-09T13:35:00Z","v":23332,"vw":61.012589},{"c":60.47,"h":61.14,"l":60.305,"n":255,"o":61.14,"t":"2026-10-09T13:40:00Z","v":15907,"vw":60.566332},{"c":60.47,"h":60.5985,"l":60.03,"n":265,"o":60.11,"t":"2026-10-09T13:45:00Z","v":11821,"vw":60.267552},{"c":60.835,"h":60.85,"l":60.415,"n":170,"o":60.42,"t":"2026-10-09T13:50:00Z","v":5425,"vw":60.529062},{"c":61.07,"h":61.2,"l":60.9,"n":199,"o":61.14,"t":"2026-10-09T13:55:00Z","v":6004,"vw":61.053826},{"c":61.25,"h":61.35,"l":60.9,"n":208,"o":61.21,"t":"2026-10-09T14:00:00Z","v":6823,"vw":61.206724},{"c":61.2535,"h":61.2535,"l":60.8668,"n":176,"o":61.07,"t":"2026-10-09T14:05:00Z","v":7125,"vw":61.120524},{"c":61.1009,"h":61.47,"l":60.96,"n":293,"o":61.11,"t":"2026-10-09T14:10:00Z","v":13245,"vw":61.234324},{"c":60.78,"h":61.31,"l":60.78,"n":277,"o":61.2,"t":"2026-10-09T14:15:00Z","v":10901,"vw":60.965493},{"c":60.65,"h":60.78,"l":60.595,"n":201,"o":60.69,"t":"2026-10-09T14:20:00Z","v":7549,"vw":60.662533},{"c":60.675,"h":60.72,"l":60.6,"n":183,"o":60.6,"t":"2026-10-09T14:25:00Z","v":4875,"vw":60.675795},{"c":61.2,"h":61.2,"l":60.73,"n":522,"o":60.73,"t":"2026-10-09T14:30:00Z","v":25706,"vw":60.971282},{"c":61.02,"h":61.1999,"l":61.02,"n":185,"o":61.15,"t":"2026-10-09T14:35:00Z","v":4706,"vw":61.099546},{"c":61.05,"h":61.09,"l":61,"n":175,"o":61.01,"t":"2026-10-09T14:40:00Z","v":3883,"vw":61.042332},{"c":60.945,"h":61.03,"l":60.91,"n":171,"o":61,"t":"2026-10-09T14:45:00Z","v":7045,"vw":60.980906},{"c":61.37,"h":61.37,"l":60.945,"n":225,"o":60.945,"t":"2026-10-09T14:50:00Z","v":11689,"vw":61.128515},{"c":61.45,"h":61.625,"l":61.45,"n":136,"o":61.45,"t":"2026-10-09T14:55:00Z","v":2986,"vw":61.482985},{"c":61.42,"h":61.55,"l":61.2886,"n":117,"o":61.41,"t":"2026-10-09T15:00:00Z","v":5757,"vw":61.394428},{"c":61.0689,"h":61.405,"l":61.0646,"n":143,"o":61.405,"t":"2026-10-09T15:05:00Z","v":3336,"vw":61.261994},{"c":61.275,"h":61.275,"l":61.01,"n":129,"o":61.01,"t":"2026-10-09T15:10:00Z","v":4976,"vw":61.15838},{"c":61.3,"h":61.3,"l":61.2,"n":105,"o":61.28,"t":"2026-10-09T15:15:00Z","v":3571,"vw":61.255811},{"c":61.2568,"h":61.36,"l":61.21,"n":127,"o":61.21,"t":"2026-10-09T15:20:00Z","v":3638,"vw":61.278765},{"c":61.011,"h":61.175,"l":61.011,"n":112,"o":61.17,"t":"2026-10-09T15:25:00Z","v":1977,"vw":61.119941},{"c":61.47,"h":61.47,"l":61,"n":290,"o":61.09,"t":"2026-10-09T15:30:00Z","v":9136,"vw":61.211914},{"c":61.5399,"h":61.665,"l":61.42,"n":296,"o":61.54,"t":"2026-10-09T15:35:00Z","v":14410,"vw":61.566701},{"c":61.27,"h":61.49,"l":61.27,"n":70,"o":61.405,"t":"2026-10-09T15:40:00Z","v":1363,"vw":61.405907},{"c":61.36,"h":61.464,"l":61.35,"n":96,"o":61.3751,"t":"2026-10-09T15:45:00Z","v":3561,"vw":61.394878},{"c":61.14,"h":61.36,"l":61.14,"n":75,"o":61.36,"t":"2026-10-09T15:50:00Z","v":1502,"vw":61.271281},{"c":61.31,"h":61.32,"l":61.1,"n":101,"o":61.19,"t":"2026-10-09T15:55:00Z","v":3801,"vw":61.234847},{"c":60.98,"h":61.19,"l":60.91,"n":195,"o":61.19,"t":"2026-10-09T16:00:00Z","v":6493,"vw":60.977052},{"c":61.105,"h":61.13,"l":60.9266,"n":158,"o":60.9266,"t":"2026-10-09T16:05:00Z","v":5639,"vw":61.032408},{"c":61.11,"h":61.215,"l":61.11,"n":78,"o":61.1388,"t":"2026-10-09T16:10:00Z","v":2061,"vw":61.185884},{"c":61.3148,"h":61.32,"l":61.2,"n":140,"o":61.21,"t":"2026-10-09T16:15:00Z","v":3367,"vw":61.274391},{"c":61.126,"h":61.175,"l":61.1,"n":41,"o":61.175,"t":"2026-10-09T16:20:00Z","v":1291,"vw":61.123803},{"c":61.215,"h":61.26,"l":61.11,"n":73,"o":61.15,"t":"2026-10-09T16:25:00Z","v":3206,"vw":61.202727},{"c":61.4,"h":61.4,"l":61.16,"n":238,"o":61.27,"t":"2026-10-09T16:30:00Z","v":12829,"vw":61.217356},{"c":61.22,"h":61.3,"l":61.22,"n":97,"o":61.3,"t":"2026-10-09T16:35:00Z","v":2530,"vw":61.287273},{"c":61.18,"h":61.2599,"l":61.18,"n":116,"o":61.25,"t":"2026-10-09T16:40:00Z","v":2432,"vw":61.221791},{"c":61.31,"h":61.34,"l":61.175,"n":104,"o":61.21,"t":"2026-10-09T16:45:00Z","v":3337,"vw":61.254838},{"c":61.29,"h":61.37,"l":61.2648,"n":153,"o":61.3,"t":"2026-10-09T16:50:00Z","v":6659,"vw":61.309289},{"c":61.305,"h":61.35,"l":61.29,"n":108,"o":61.3296,"t":"2026-10-09T16:55:00Z","v":4049,"vw":61.31384},{"c":61.2795,"h":61.3,"l":61.235,"n":67,"o":61.3,"t":"2026-10-09T17:00:00Z","v":996,"vw":61.269875},{"c":61.1651,"h":61.19,"l":61.15,"n":47,"o":61.15,"t":"2026-10-09T17:05:00Z","v":1508,"vw":61.174868},{"c":61.13,"h":61.13,"l":61.07,"n":128,"o":61.11,"t":"2026-10-09T17:10:00Z","v":3695,"vw":61.093197},{"c":61.14,"h":61.14,"l":61.1,"n":79,"o":61.1,"t":"2026-10-09T17:15:00Z","v":4249,"vw":61.132323},{"c":61.16,"h":61.16,"l":61.07,"n":119,"o":61.135,"t":"2026-10-09T17:20:00Z","v":2605,"vw":61.126398},{"c":61.11,"h":61.12,"l":61.095,"n":69,"o":61.1074,"t":"2026-10-09T17:25:00Z","v":1367,"vw":61.106482},{"c":61.15,"h":61.21,"l":61.09,"n":183,"o":61.105,"t":"2026-10-09T17:30:00Z","v":7729,"vw":61.116575},{"c":61.29,"h":61.3183,"l":61.175,"n":170,"o":61.175,"t":"2026-10-09T17:35:00Z","v":3506,"vw":61.246143},{"c":61.35,"h":61.38,"l":61.32,"n":138,"o":61.32,"t":"2026-10-09T17:40:00Z","v":2570,"vw":61.350739},{"c":61.47,"h":61.47,"l":61.31,"n":131,"o":61.31,"t":"2026-10-09T17:45:00Z","v":3611,"vw":61.36978},{"c":61.625,"h":61.625,"l":61.53,"n":120,"o":61.55,"t":"2026-10-09T17:50:00Z","v":4340,"vw":61.579204},{"c":61.645,"h":61.68,"l":61.58,"n":208,"o":61.6,"t":"2026-10-09T17:55:00Z","v":6932,"vw":61.625248},{"c":61.51,"h":61.6507,"l":61.51,"n":94,"o":61.615,"t":"2026-10-09T18:00:00Z","v":2221,"vw":61.586274},{"c":61.56,"h":61.5999,"l":61.47,"n":144,"o":61.5999,"t":"2026-10-09T18:05:00Z","v":5734,"vw":61.525916},{"c":61.6,"h":61.635,"l":61.47,"n":192,"o":61.55,"t":"2026-10-09T18:10:00Z","v":5832,"vw":61.555952},{"c":61.66,"h":61.75,"l":61.61,"n":401,"o":61.6695,"t":"2026-10-09T18:15:00Z","v":20733,"vw":61.686744},{"c":61.5001,"h":61.67,"l":61.5001,"n":140,"o":61.67,"t":"2026-10-09T18:20:00Z","v":3222,"vw":61.631556},{"c":61.495,"h":61.6799,"l":61.46,"n":148,"o":61.6799,"t":"2026-10-09T18:25:00Z","v":4909,"vw":61.507762},{"c":61.465,"h":61.5,"l":61.45,"n":86,"o":61.5,"t":"2026-10-09T18:30:00Z","v":1292,"vw":61.469587},{"c":61.41,"h":61.47,"l":61.41,"n":75,"o":61.45,"t":"2026-10-09T18:35:00Z","v":2996,"vw":61.441561},{"c":61.4428,"h":61.46,"l":61.425,"n":137,"o":61.435,"t":"2026-10-09T18:40:00Z","v":2852,"vw":61.445607},{"c":61.55,"h":61.55,"l":61.4,"n":215,"o":61.4,"t":"2026-10-09T18:45:00Z","v":6435,"vw":61.489462},{"c":61.77,"h":61.77,"l":61.51,"n":265,"o":61.56,"t":"2026-10-09T18:50:00Z","v":8700,"vw":61.576577},{"c":61.9,"h":61.9,"l":61.63,"n":356,"o":61.755,"t":"2026-10-09T18:55:00Z","v":14090,"vw":61.783542},{"c":61.99,"h":62.07,"l":61.88,"n":305,"o":61.88,"t":"2026-10-09T19:00:00Z","v":11702,"vw":61.993893},{"c":61.89,"h":62.01,"l":61.88,"n":236,"o":62,"t":"2026-10-09T19:05:00Z","v":8070,"vw":61.950345},{"c":61.78,"h":61.97,"l":61.7479,"n":307,"o":61.88,"t":"2026-10-09T19:10:00Z","v":12301,"vw":61.919881},{"c":61.84,"h":61.84,"l":61.715,"n":120,"o":61.715,"t":"2026-10-09T19:15:00Z","v":4276,"vw":61.788343},{"c":61.89,"h":62.04,"l":61.84,"n":460,"o":61.97,"t":"2026-10-09T19:20:00Z","v":28517,"vw":61.954194},{"c":62.09,"h":62.15,"l":61.9,"n":374,"o":61.9,"t":"2026-10-09T19:25:00Z","v":12351,"vw":62.053965},{"c":61.84,"h":62.055,"l":61.84,"n":362,"o":62.01,"t":"2026-10-09T19:30:00Z","v":9537,"vw":61.929978},{"c":61.81,"h":61.84,"l":61.6848,"n":398,"o":61.81,"t":"2026-10-09T19:35:00Z","v":20402,"vw":61.763443},{"c":62.01,"h":62.04,"l":61.81,"n":364,"o":61.81,"t":"2026-10-09T19:40:00Z","v":13089,"vw":61.873702},{"c":62.06,"h":62.13,"l":61.99,"n":342,"o":62.0125,"t":"2026-10-09T19:45:00Z","v":15500,"vw":62.044561},{"c":62.33,"h":62.4,"l":61.93,"n":551,"o":62.1,"t":"2026-10-09T19:50:00Z","v":23699,"vw":62.109476},{"c":62.06,"h":62.375,"l":62,"n":1571,"o":62.375,"t":"2026-10-09T19:55:00Z","v":62362,"vw":62.138426},{"c":62.04,"h":62.04,"l":62.04,"n":29,"o":62.04,"t":"2026-10-09T20:00:00Z","v":72657,"vw":62.04},{"c":62.004,"h":62.004,"l":62.004,"n":1,"o":62.004,"t":"2026-10-09T20:05:00Z","v":100,"vw":62.004},{"c":62,"h":62.02,"l":62,"n":8,"o":62.02,"t":"2026-10-09T20:15:00Z","v":2153,"vw":62.00095},{"c":61.88,"h":62.01,"l":61.88,"n":13,"o":62.01,"t":"2026-10-09T20:25:00Z","v":1709,"vw":61.920564},{"c":62.1113,"h":62.1113,"l":62.04,"n":4,"o":62.05,"t":"2026-10-09T20:40:00Z","v":21525,"vw":62.040802},{"c":62.4187,"h":62.4187,"l":62.2,"n":3,"o":62.2,"t":"2026-10-09T21:00:00Z","v":380,"vw":62.2729},{"c":62.3935,"h":62.3935,"l":62.3935,"n":5,"o":62.3935,"t":"2026-10-09T21:15:00Z","v":180,"vw":62.3935},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-10-09T22:15:00Z","v":100,"vw":62.25},{"c":61.88,"h":61.88,"l":61.88,"n":1,"o":61.88,"t":"2026-10-09T22:30:00Z","v":100,"vw":61.88},{"c":62.3,"h":62.3,"l":62.3,"n":4,"o":62.3,"t":"2026-10-09T23:55:00Z","v":202,"vw":62.3},{"c":62.34,"h":62.34,"l":62.26,"n":34,"o":62.26,"t":"2026-10-12T08:00:00Z","v":770,"vw":62.310955},{"c":62.05,"h":62.05,"l":62.05,"n":2,"o":62.05,"t":"2026-10-12T08:25:00Z","v":504,"vw":62.05},{"c":62,"h":62,"l":61.91,"n":10,"o":61.91,"t":"2026-10-12T08:40:00Z","v":734,"vw":61.92495},{"c":61.6,"h":61.6,"l":61.6,"n":37,"o":61.6,"t":"2026-10-12T08:55:00Z","v":661,"vw":61.6},{"c":61.61,"h":61.61,"l":61.61,"n":1,"o":61.61,"t":"2026-10-12T09:05:00Z","v":223,"vw":61.61},{"c":61.8,"h":61.87,"l":61.8,"n":7,"o":61.87,"t":"2026-10-12T11:05:00Z","v":254,"vw":61.829046},{"c":61.69,"h":61.69,"l":61.69,"n":1,"o":61.69,"t":"2026-10-12T11:55:00Z","v":150,"vw":61.69},{"c":61.67,"h":61.7,"l":61.54,"n":10,"o":61.54,"t":"2026-10-12T12:30:00Z","v":462,"vw":61.636777},{"c":61.68,"h":61.68,"l":61.68,"n":2,"o":61.68,"t":"2026-10-12T12:35:00Z","v":102,"vw":61.68},{"c":61.4473,"h":61.4473,"l":61.4473,"n":1,"o":61.4473,"t":"2026-10-12T12:45:00Z","v":100,"vw":61.4473},{"c":60.152,"h":61.8,"l":60.1,"n":652,"o":61.4,"t":"2026-10-12T13:30:00Z","v":69469,"vw":60.794884},{"c":60.53,"h":60.91,"l":60.12,"n":238,"o":60.12,"t":"2026-10-12T13:35:00Z","v":16520,"vw":60.480927},{"c":59.985,"h":60.71,"l":59.7022,"n":720,"o":60.42,"t":"2026-10-12T13:40:00Z","v":45902,"vw":59.950412},{"c":59.76,"h":60.2311,"l":59.61,"n":314,"o":59.985,"t":"2026-10-12T13:45:00Z","v":13557,"vw":59.860099},{"c":60,"h":60.4871,"l":59.75,"n":193,"o":59.77,"t":"2026-10-12T13:50:00Z","v":8355,"vw":60.073149},{"c":60.66,"h":60.85,"l":60.07,"n":187,"o":60.215,"t":"2026-10-12T13:55:00Z","v":10164,"vw":60.528623},{"c":60.21,"h":60.69,"l":60.21,"n":175,"o":60.47,"t":"2026-10-12T14:00:00Z","v":6374,"vw":60.449261},{"c":59.82,"h":60.58,"l":59.7,"n":375,"o":60.58,"t":"2026-10-12T14:05:00Z","v":14124,"vw":59.986577},{"c":60.35,"h":60.35,"l":59.78,"n":166,"o":59.78,"t":"2026-10-12T14:10:00Z","v":7970,"vw":60.027644},{"c":59.985,"h":60.3,"l":59.985,"n":150,"o":60.255,"t":"2026-10-12T14:15:00Z","v":10689,"vw":60.178271},{"c":59.76,"h":60.17,"l":59.76,"n":201,"o":60.08,"t":"2026-10-12T14:20:00Z","v":6334,"vw":59.967936},{"c":59.72,"h":59.98,"l":59.7,"n":240,"o":59.91,"t":"2026-10-12T14:25:00Z","v":8867,"vw":59.812029},{"c":59.7,"h":59.91,"l":59.7,"n":196,"o":59.845,"t":"2026-10-12T14:30:00Z","v":6199,"vw":59.814826},{"c":59.77,"h":60.0273,"l":59.7,"n":185,"o":59.78,"t":"2026-10-12T14:35:00Z","v":15016,"vw":59.740115},{"c":59.95,"h":60.0475,"l":59.805,"n":167,"o":59.81,"t":"2026-10-12T14:40:00Z","v":5228,"vw":59.932704},{"c":59.75,"h":59.945,"l":59.75,"n":148,"o":59.945,"t":"2026-10-12T14:45:00Z","v":4035,"vw":59.899556},{"c":60.01,"h":60.02,"l":59.79,"n":160,"o":59.79,"t":"2026-10-12T14:50:00Z","v":6609,"vw":59.886162},{"c":60.0226,"h":60.09,"l":59.995,"n":144,"o":59.995,"t":"2026-10-12T14:55:00Z","v":4674,"vw":60.041686},{"c":59.99,"h":60.07,"l":59.9,"n":151,"o":59.98,"t":"2026-10-12T15:00:00Z","v":3694,"vw":59.980811},{"c":59.92,"h":60.0654,"l":59.9,"n":150,"o":59.96,"t":"2026-10-12T15:05:00Z","v":4585,"vw":59.998647},{"c":59.8978,"h":59.98,"l":59.83,"n":172,"o":59.9,"t":"2026-10-12T15:10:00Z","v":6254,"vw":59.909559},{"c":59.8,"h":59.93,"l":59.8,"n":238,"o":59.82,"t":"2026-10-12T15:15:00Z","v":7141,"vw":59.849535},{"c":59.825,"h":59.89,"l":59.71,"n":184,"o":59.8,"t":"2026-10-12T15:20:00Z","v":9571,"vw":59.798279},{"c":59.7451,"h":59.79,"l":59.6567,"n":176,"o":59.7,"t":"2026-10-12T15:25:00Z","v":3744,"vw":59.721779},{"c":59.92,"h":59.92,"l":59.71,"n":153,"o":59.71,"t":"2026-10-12T15:30:00Z","v":6760,"vw":59.783839},{"c":59.88,"h":60,"l":59.85,"n":131,"o":59.925,"t":"2026-10-12T15:35:00Z","v":4168,"vw":59.880622},{"c":60.02,"h":60.03,"l":59.83,"n":146,"o":59.9,"t":"2026-10-12T15:40:00Z","v":6114,"vw":59.956492},{"c":60.015,"h":60.025,"l":59.95,"n":148,"o":59.97,"t":"2026-10-12T15:45:00Z","v":12478,"vw":59.974361},{"c":59.845,"h":60.02,"l":59.75,"n":166,"o":60.02,"t":"2026-10-12T15:50:00Z","v":4767,"vw":59.87842},{"c":59.845,"h":59.9,"l":59.81,"n":111,"o":59.84,"t":"2026-10-12T15:55:00Z","v":4587,"vw":59.83547},{"c":59.9379,"h":59.95,"l":59.8363,"n":208,"o":59.8363,"t":"2026-10-12T16:00:00Z","v":9854,"vw":59.918519},{"c":59.71,"h":59.99,"l":59.71,"n":174,"o":59.979,"t":"2026-10-12T16:05:00Z","v":8682,"vw":59.923411},{"c":59.735,"h":59.77,"l":59.7,"n":101,"o":59.71,"t":"2026-10-12T16:10:00Z","v":2289,"vw":59.729882},{"c":59.735,"h":59.735,"l":59.65,"n":191,"o":59.7,"t":"2026-10-12T16:15:00Z","v":8885,"vw":59.669677},{"c":59.665,"h":59.7275,"l":59.632,"n":158,"o":59.725,"t":"2026-10-12T16:20:00Z","v":6556,"vw":59.687223},{"c":59.695,"h":59.7599,"l":59.655,"n":143,"o":59.66,"t":"2026-10-12T16:25:00Z","v":4404,"vw":59.689501},{"c":59.67,"h":59.67,"l":59.63,"n":98,"o":59.63,"t":"2026-10-12T16:30:00Z","v":2614,"vw":59.651482},{"c":59.711,"h":59.84,"l":59.69,"n":158,"o":59.69,"t":"2026-10-12T16:35:00Z","v":5725,"vw":59.754123},{"c":59.715,"h":59.8,"l":59.63,"n":211,"o":59.8,"t":"2026-10-12T16:40:00Z","v":23006,"vw":59.694659},{"c":59.61,"h":59.695,"l":59.6,"n":194,"o":59.68,"t":"2026-10-12T16:45:00Z","v":9218,"vw":59.654524},{"c":59.665,"h":59.735,"l":59.58,"n":255,"o":59.58,"t":"2026-10-12T16:50:00Z","v":7036,"vw":59.673011},{"c":59.8,"h":59.92,"l":59.72,"n":337,"o":59.72,"t":"2026-10-12T16:55:00Z","v":20073,"vw":59.789232},{"c":59.98,"h":60.09,"l":59.95,"n":122,"o":59.95,"t":"2026-10-12T17:00:00Z","v":3044,"vw":60.006786},{"c":59.96,"h":60.025,"l":59.94,"n":86,"o":59.94,"t":"2026-10-12T17:05:00Z","v":2898,"vw":59.982439},{"c":59.99,"h":60.07,"l":59.99,"n":132,"o":60.01,"t":"2026-10-12T17:10:00Z","v":3931,"vw":60.024757},{"c":60.085,"h":60.085,"l":59.95,"n":74,"o":60.01,"t":"2026-10-12T17:15:00Z","v":2311,"vw":60.034091},{"c":60.17,"h":60.18,"l":60.09,"n":96,"o":60.17,"t":"2026-10-12T17:20:00Z","v":2865,"vw":60.140663},{"c":60.03,"h":60.1,"l":59.99,"n":56,"o":60.0823,"t":"2026-10-12T17:25:00Z","v":1486,"vw":60.066443},{"c":60.0836,"h":60.09,"l":60.025,"n":60,"o":60.03,"t":"2026-10-12T17:30:00Z","v":1797,"vw":60.068679},{"c":59.99,"h":60.12,"l":59.965,"n":126,"o":60.12,"t":"2026-10-12T17:35:00Z","v":3479,"vw":59.988858},{"c":60,"h":60.01,"l":59.8984,"n":106,"o":59.96,"t":"2026-10-12T17:40:00Z","v":3241,"vw":59.967379},{"c":60.08,"h":60.08,"l":59.9,"n":243,"o":59.965,"t":"2026-10-12T17:45:00Z","v":9722,"vw":59.94081},{"c":60.06,"h":60.1799,"l":60.03,"n":149,"o":60.14,"t":"2026-10-12T17:50:00Z","v":5298,"vw":60.06229},{"c":60.16,"h":60.16,"l":60.03,"n":138,"o":60.055,"t":"2026-10-12T17:55:00Z","v":5448,"vw":60.110801},{"c":60.22,"h":60.22,"l":60.085,"n":84,"o":60.085,"t":"2026-10-12T18:00:00Z","v":1865,"vw":60.158166},{"c":60.21,"h":60.21,"l":60.145,"n":90,"o":60.16,"t":"2026-10-12T18:05:00Z","v":2673,"vw":60.173543},{"c":60.07,"h":60.16,"l":60.055,"n":159,"o":60.16,"t":"2026-10-12T18:10:00Z","v":5026,"vw":60.112408},{"c":60.01,"h":60.07,"l":59.94,"n":176,"o":60.07,"t":"2026-10-12T18:15:00Z","v":5193,"vw":60.000827},{"c":60.01,"h":60.07,"l":59.94,"n":100,"o":60.07,"t":"2026-10-12T18:20:00Z","v":4339,"vw":60.004438},{"c":60.35,"h":60.35,"l":59.975,"n":142,"o":59.975,"t":"2026-10-12T18:25:00Z","v":5038,"vw":60.133358},{"c":60.225,"h":60.37,"l":60.17,"n":206,"o":60.31,"t":"2026-10-12T18:30:00Z","v":7361,"vw":60.252672},{"c":60.25,"h":60.35,"l":60.2,"n":114,"o":60.2,"t":"2026-10-12T18:35:00Z","v":3077,"vw":60.274},{"c":60.27,"h":60.27,"l":60.1,"n":170,"o":60.19,"t":"2026-10-12T18:40:00Z","v":5444,"vw":60.191418},{"c":60.27,"h":60.35,"l":60.25,"n":88,"o":60.35,"t":"2026-10-12T18:45:00Z","v":2368,"vw":60.286},{"c":60.15,"h":60.3299,"l":60.135,"n":182,"o":60.29,"t":"2026-10-12T18:50:00Z","v":6301,"vw":60.226705},{"c":60.115,"h":60.125,"l":60.11,"n":112,"o":60.125,"t":"2026-10-12T18:55:00Z","v":2683,"vw":60.117907},{"c":60.18,"h":60.18,"l":60.1138,"n":135,"o":60.115,"t":"2026-10-12T19:00:00Z","v":3303,"vw":60.136652},{"c":59.96,"h":60.14,"l":59.96,"n":123,"o":60.14,"t":"2026-10-12T19:05:00Z","v":2873,"vw":60.088316},{"c":60.025,"h":60.06,"l":59.98,"n":167,"o":60.01,"t":"2026-10-12T19:10:00Z","v":4335,"vw":60.028447},{"c":60.21,"h":60.2195,"l":60.045,"n":184,"o":60.045,"t":"2026-10-12T19:15:00Z","v":4789,"vw":60.129532},{"c":60.11,"h":60.21,"l":60.11,"n":185,"o":60.21,"t":"2026-10-12T19:20:00Z","v":5515,"vw":60.164205},{"c":60.06,"h":60.15,"l":60.05,"n":210,"o":60.15,"t":"2026-10-12T19:25:00Z","v":7837,"vw":60.095055},{"c":59.99,"h":60.059,"l":59.98,"n":319,"o":60.02,"t":"2026-10-12T19:30:00Z","v":15743,"vw":60.012526},{"c":60.08,"h":60.125,"l":60.02,"n":188,"o":60.02,"t":"2026-10-12T19:35:00Z","v":7165,"vw":60.077231},{"c":60.01,"h":60.1,"l":59.99,"n":214,"o":60.0501,"t":"2026-10-12T19:40:00Z","v":7491,"vw":60.045398},{"c":60.055,"h":60.055,"l":59.9,"n":533,"o":60.01,"t":"2026-10-12T19:45:00Z","v":27233,"vw":59.971682},{"c":59.95,"h":60.0742,"l":59.92,"n":541,"o":59.99,"t":"2026-10-12T19:50:00Z","v":21120,"vw":59.984244},{"c":59.94,"h":59.99,"l":59.82,"n":1226,"o":59.99,"t":"2026-10-12T19:55:00Z","v":44318,"vw":59.893558},{"c":59.91,"h":59.91,"l":59.91,"n":30,"o":59.91,"t":"2026-10-12T20:00:00Z","v":86660,"vw":59.91},{"c":60.08,"h":60.08,"l":60.08,"n":1,"o":60.08,"t":"2026-10-12T20:20:00Z","v":100,"vw":60.08},{"c":59.85,"h":59.85,"l":59.85,"n":2,"o":59.85,"t":"2026-10-12T20:25:00Z","v":136,"vw":59.85},{"c":59.83,"h":59.83,"l":59.83,"n":4,"o":59.83,"t":"2026-10-12T21:30:00Z","v":129,"vw":59.83},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-12T21:35:00Z","v":214,"vw":59.8},{"c":59.7,"h":59.79,"l":59.7,"n":33,"o":59.79,"t":"2026-10-12T21:40:00Z","v":828,"vw":59.719153},{"c":59.5585,"h":59.5585,"l":59.5585,"n":2,"o":59.5585,"t":"2026-10-12T22:05:00Z","v":125,"vw":59.5585},{"c":59.7,"h":59.7,"l":59.7,"n":4,"o":59.7,"t":"2026-10-12T22:55:00Z","v":208,"vw":59.7},{"c":59.57,"h":59.57,"l":59.57,"n":7,"o":59.57,"t":"2026-10-12T23:15:00Z","v":188,"vw":59.57},{"c":59.7,"h":59.7,"l":59.7,"n":2,"o":59.7,"t":"2026-10-12T23:30:00Z","v":101,"vw":59.7},{"c":59.5,"h":59.5,"l":59.31,"n":48,"o":59.31,"t":"2026-10-13T08:00:00Z","v":2145,"vw":59.483074},{"c":59.5106,"h":59.5106,"l":59.5106,"n":1,"o":59.5106,"t":"2026-10-13T08:10:00Z","v":100,"vw":59.5106},{"c":59.62,"h":59.62,"l":59.62,"n":11,"o":59.62,"t":"2026-10-13T10:35:00Z","v":403,"vw":59.62},{"c":59.65,"h":59.65,"l":59.65,"n":2,"o":59.65,"t":"2026-10-13T10:45:00Z","v":102,"vw":59.65},{"c":59.62,"h":59.62,"l":59.62,"n":4,"o":59.62,"t":"2026-10-13T11:00:00Z","v":201,"vw":59.62},{"c":59.62,"h":59.62,"l":59.62,"n":1,"o":59.62,"t":"2026-10-13T11:05:00Z","v":376,"vw":59.62},{"c":59.48,"h":59.48,"l":59.48,"n":8,"o":59.48,"t":"2026-10-13T11:15:00Z","v":166,"vw":59.48},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-13T11:30:00Z","v":1000,"vw":61},{"c":59.42,"h":59.42,"l":59.42,"n":13,"o":59.42,"t":"2026-10-13T12:00:00Z","v":557,"vw":59.42},{"c":59.42,"h":59.75,"l":59.42,"n":7,"o":59.75,"t":"2026-10-13T12:05:00Z","v":792,"vw":59.64},{"c":59.42,"h":60,"l":59.42,"n":4,"o":60,"t":"2026-10-13T12:10:00Z","v":210,"vw":59.71},{"c":59.6,"h":59.6,"l":59.59,"n":14,"o":59.59,"t":"2026-10-13T12:20:00Z","v":954,"vw":59.596851},{"c":59.24,"h":59.24,"l":59.11,"n":34,"o":59.11,"t":"2026-10-13T12:35:00Z","v":689,"vw":59.153333},{"c":58.99,"h":59.11,"l":58.99,"n":41,"o":59.11,"t":"2026-10-13T12:40:00Z","v":2316,"vw":59.083023},{"c":59.3423,"h":59.3423,"l":59.3423,"n":1,"o":59.3423,"t":"2026-10-13T12:50:00Z","v":100,"vw":59.3423},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-13T13:00:00Z","v":960,"vw":59},{"c":58.7,"h":59.44,"l":58.7,"n":92,"o":59.43,"t":"2026-10-13T13:25:00Z","v":2586,"vw":59.051287},{"c":59.27,"h":59.33,"l":58.59,"n":534,"o":59,"t":"2026-10-13T13:30:00Z","v":62186,"vw":58.846782},{"c":59.83,"h":59.83,"l":58.97,"n":222,"o":59.03,"t":"2026-10-13T13:35:00Z","v":8145,"vw":59.2813},{"c":59.805,"h":60.08,"l":59.51,"n":293,"o":59.91,"t":"2026-10-13T13:40:00Z","v":13571,"vw":59.866823},{"c":60.15,"h":60.2544,"l":59.83,"n":180,"o":59.965,"t":"2026-10-13T13:45:00Z","v":7639,"vw":60.08351},{"c":60.045,"h":60.14,"l":59.68,"n":173,"o":60.05,"t":"2026-10-13T13:50:00Z","v":9484,"vw":60.016679},{"c":59.705,"h":60.03,"l":59.58,"n":112,"o":59.84,"t":"2026-10-13T13:55:00Z","v":9319,"vw":59.813863},{"c":59.9,"h":59.93,"l":59.595,"n":253,"o":59.72,"t":"2026-10-13T14:00:00Z","v":10207,"vw":59.78921},{"c":59.745,"h":59.9779,"l":59.53,"n":201,"o":59.91,"t":"2026-10-13T14:05:00Z","v":7440,"vw":59.710014},{"c":59.62,"h":59.91,"l":59.62,"n":130,"o":59.74,"t":"2026-10-13T14:10:00Z","v":3665,"vw":59.83698},{"c":59.32,"h":59.625,"l":59.135,"n":200,"o":59.58,"t":"2026-10-13T14:15:00Z","v":5967,"vw":59.342516},{"c":59.24,"h":59.4,"l":59.24,"n":31,"o":59.4,"t":"2026-10-13T14:20:00Z","v":1000,"vw":59.276364},{"c":58.945,"h":59.25,"l":58.945,"n":224,"o":59.25,"t":"2026-10-13T14:25:00Z","v":7317,"vw":59.063232},{"c":58.95,"h":59,"l":58.7403,"n":234,"o":58.885,"t":"2026-10-13T14:30:00Z","v":13658,"vw":58.858925},{"c":59.09,"h":59.16,"l":58.895,"n":207,"o":58.895,"t":"2026-10-13T14:35:00Z","v":6077,"vw":59.02657},{"c":59.05,"h":59.215,"l":59.02,"n":208,"o":59.07,"t":"2026-10-13T14:40:00Z","v":5078,"vw":59.093202},{"c":59.02,"h":59.3075,"l":59.02,"n":222,"o":59.1,"t":"2026-10-13T14:45:00Z","v":8539,"vw":59.138325},{"c":58.685,"h":59.0134,"l":58.63,"n":241,"o":59.01,"t":"2026-10-13T14:50:00Z","v":6886,"vw":58.852322},{"c":58.63,"h":58.76,"l":58.51,"n":172,"o":58.595,"t":"2026-10-13T14:55:00Z","v":5576,"vw":58.647527},{"c":58.86,"h":58.9,"l":58.52,"n":206,"o":58.63,"t":"2026-10-13T15:00:00Z","v":10213,"vw":58.662467},{"c":58.8,"h":58.84,"l":58.76,"n":130,"o":58.84,"t":"2026-10-13T15:05:00Z","v":4272,"vw":58.811904},{"c":58.857,"h":58.96,"l":58.8201,"n":173,"o":58.85,"t":"2026-10-13T15:10:00Z","v":5833,"vw":58.901295},{"c":58.82,"h":58.9301,"l":58.82,"n":130,"o":58.9096,"t":"2026-10-13T15:15:00Z","v":3555,"vw":58.88583},{"c":58.865,"h":58.87,"l":58.62,"n":220,"o":58.85,"t":"2026-10-13T15:20:00Z","v":10891,"vw":58.766229},{"c":58.67,"h":58.88,"l":58.67,"n":155,"o":58.87,"t":"2026-10-13T15:25:00Z","v":2988,"vw":58.809111},{"c":58.83,"h":58.87,"l":58.6415,"n":195,"o":58.71,"t":"2026-10-13T15:30:00Z","v":5088,"vw":58.760349},{"c":58.6045,"h":58.8,"l":58.6045,"n":142,"o":58.8,"t":"2026-10-13T15:35:00Z","v":5018,"vw":58.760946},{"c":58.49,"h":58.62,"l":58.4269,"n":204,"o":58.56,"t":"2026-10-13T15:40:00Z","v":10475,"vw":58.506418},{"c":58.495,"h":58.5287,"l":58.42,"n":122,"o":58.485,"t":"2026-10-13T15:45:00Z","v":3460,"vw":58.498052},{"c":58.5319,"h":58.5319,"l":58.45,"n":154,"o":58.5,"t":"2026-10-13T15:50:00Z","v":5722,"vw":58.491553},{"c":58.485,"h":58.57,"l":58.485,"n":137,"o":58.5255,"t":"2026-10-13T15:55:00Z","v":5067,"vw":58.518453},{"c":58.58,"h":58.6,"l":58.41,"n":233,"o":58.455,"t":"2026-10-13T16:00:00Z","v":8586,"vw":58.534198},{"c":58.63,"h":58.64,"l":58.5501,"n":136,"o":58.58,"t":"2026-10-13T16:05:00Z","v":5553,"vw":58.597228},{"c":58.75,"h":58.77,"l":58.655,"n":158,"o":58.68,"t":"2026-10-13T16:10:00Z","v":5107,"vw":58.732757},{"c":58.835,"h":58.835,"l":58.74,"n":114,"o":58.765,"t":"2026-10-13T16:15:00Z","v":4842,"vw":58.767753},{"c":58.925,"h":58.9699,"l":58.88,"n":93,"o":58.88,"t":"2026-10-13T16:20:00Z","v":2782,"vw":58.926986},{"c":59.11,"h":59.11,"l":58.94,"n":200,"o":58.95,"t":"2026-10-13T16:25:00Z","v":8845,"vw":58.988038},{"c":59.29,"h":59.41,"l":59.15,"n":186,"o":59.15,"t":"2026-10-13T16:30:00Z","v":5298,"vw":59.3182},{"c":59.3,"h":59.37,"l":59.1801,"n":168,"o":59.29,"t":"2026-10-13T16:35:00Z","v":7254,"vw":59.289705},{"c":59.19,"h":59.35,"l":59.19,"n":114,"o":59.345,"t":"2026-10-13T16:40:00Z","v":4174,"vw":59.260125},{"c":59.165,"h":59.2502,"l":59.165,"n":37,"o":59.19,"t":"2026-10-13T16:45:00Z","v":4242,"vw":59.233347},{"c":59.11,"h":59.24,"l":59.11,"n":72,"o":59.24,"t":"2026-10-13T16:50:00Z","v":1122,"vw":59.176221},{"c":58.95,"h":59.0439,"l":58.8759,"n":129,"o":59.03,"t":"2026-10-13T16:55:00Z","v":3718,"vw":58.98153},{"c":58.64,"h":58.87,"l":58.64,"n":112,"o":58.87,"t":"2026-10-13T17:00:00Z","v":2613,"vw":58.712841},{"c":58.785,"h":58.82,"l":58.71,"n":124,"o":58.75,"t":"2026-10-13T17:05:00Z","v":3901,"vw":58.750323},{"c":58.79,"h":58.85,"l":58.745,"n":122,"o":58.82,"t":"2026-10-13T17:10:00Z","v":4548,"vw":58.803761},{"c":58.74,"h":58.76,"l":58.65,"n":106,"o":58.715,"t":"2026-10-13T17:15:00Z","v":6402,"vw":58.703768},{"c":58.91,"h":58.91,"l":58.76,"n":127,"o":58.76,"t":"2026-10-13T17:20:00Z","v":6393,"vw":58.827059},{"c":58.7725,"h":59,"l":58.7659,"n":113,"o":59,"t":"2026-10-13T17:25:00Z","v":4642,"vw":58.880776},{"c":58.71,"h":58.79,"l":58.7,"n":100,"o":58.7,"t":"2026-10-13T17:30:00Z","v":2272,"vw":58.726119},{"c":58.86,"h":58.865,"l":58.8,"n":85,"o":58.8,"t":"2026-10-13T17:35:00Z","v":3214,"vw":58.82229},{"c":58.895,"h":58.93,"l":58.86,"n":73,"o":58.9,"t":"2026-10-13T17:40:00Z","v":1826,"vw":58.895433},{"c":58.8698,"h":58.8698,"l":58.78,"n":97,"o":58.8295,"t":"2026-10-13T17:45:00Z","v":2238,"vw":58.817033},{"c":58.68,"h":58.835,"l":58.54,"n":243,"o":58.835,"t":"2026-10-13T17:50:00Z","v":9657,"vw":58.675882},{"c":58.73,"h":58.73,"l":58.68,"n":78,"o":58.68,"t":"2026-10-13T17:55:00Z","v":2113,"vw":58.702089},{"c":58.715,"h":58.77,"l":58.66,"n":197,"o":58.691,"t":"2026-10-13T18:00:00Z","v":10681,"vw":58.701697},{"c":59.0087,"h":59.08,"l":58.8,"n":205,"o":58.8,"t":"2026-10-13T18:05:00Z","v":6436,"vw":58.946809},{"c":58.9295,"h":59.1,"l":58.9295,"n":113,"o":59.08,"t":"2026-10-13T18:10:00Z","v":3569,"vw":59.046016},{"c":58.91,"h":58.93,"l":58.81,"n":119,"o":58.91,"t":"2026-10-13T18:15:00Z","v":3943,"vw":58.887155},{"c":58.875,"h":58.93,"l":58.87,"n":74,"o":58.875,"t":"2026-10-13T18:20:00Z","v":2337,"vw":58.895203},{"c":59,"h":59.035,"l":58.875,"n":166,"o":58.875,"t":"2026-10-13T18:25:00Z","v":5140,"vw":58.955806},{"c":58.74,"h":58.955,"l":58.74,"n":126,"o":58.955,"t":"2026-10-13T18:30:00Z","v":3633,"vw":58.856368},{"c":58.61,"h":58.7651,"l":58.61,"n":97,"o":58.75,"t":"2026-10-13T18:35:00Z","v":2611,"vw":58.709368},{"c":58.69,"h":58.72,"l":58.645,"n":91,"o":58.645,"t":"2026-10-13T18:40:00Z","v":4988,"vw":58.68116},{"c":58.7,"h":58.73,"l":58.64,"n":177,"o":58.73,"t":"2026-10-13T18:45:00Z","v":6286,"vw":58.679959},{"c":58.78,"h":58.86,"l":58.7423,"n":162,"o":58.7423,"t":"2026-10-13T18:50:00Z","v":8490,"vw":58.767124},{"c":58.61,"h":58.785,"l":58.6,"n":119,"o":58.785,"t":"2026-10-13T18:55:00Z","v":5465,"vw":58.651184},{"c":58.56,"h":58.655,"l":58.56,"n":106,"o":58.655,"t":"2026-10-13T19:00:00Z","v":3152,"vw":58.605861},{"c":58.6801,"h":58.76,"l":58.58,"n":160,"o":58.5999,"t":"2026-10-13T19:05:00Z","v":5625,"vw":58.65332},{"c":58.78,"h":59.05,"l":58.77,"n":558,"o":58.77,"t":"2026-10-13T19:10:00Z","v":25827,"vw":58.872023},{"c":58.78,"h":58.8,"l":58.77,"n":86,"o":58.78,"t":"2026-10-13T19:15:00Z","v":3529,"vw":58.775568},{"c":58.635,"h":58.775,"l":58.6,"n":389,"o":58.775,"t":"2026-10-13T19:20:00Z","v":14447,"vw":58.669946},{"c":58.67,"h":58.73,"l":58.602,"n":233,"o":58.602,"t":"2026-10-13T19:25:00Z","v":8274,"vw":58.671638},{"c":58.735,"h":58.78,"l":58.68,"n":246,"o":58.7,"t":"2026-10-13T19:30:00Z","v":8223,"vw":58.737435},{"c":58.79,"h":58.81,"l":58.73,"n":277,"o":58.735,"t":"2026-10-13T19:35:00Z","v":9730,"vw":58.778219},{"c":58.7786,"h":58.855,"l":58.72,"n":324,"o":58.79,"t":"2026-10-13T19:40:00Z","v":11040,"vw":58.800194},{"c":58.61,"h":58.8,"l":58.61,"n":264,"o":58.8,"t":"2026-10-13T19:45:00Z","v":8029,"vw":58.668018},{"c":58.67,"h":58.67,"l":58.42,"n":618,"o":58.64,"t":"2026-10-13T19:50:00Z","v":42817,"vw":58.546683},{"c":58.38,"h":58.67,"l":58.29,"n":1233,"o":58.625,"t":"2026-10-13T19:55:00Z","v":49245,"vw":58.407713},{"c":58.38,"h":58.38,"l":58.38,"n":27,"o":58.38,"t":"2026-10-13T20:00:00Z","v":60068,"vw":58.38},{"c":58.5,"h":58.5,"l":58.5,"n":6,"o":58.5,"t":"2026-10-13T20:05:00Z","v":200,"vw":58.5},{"c":58.65,"h":58.71,"l":58.6,"n":30,"o":58.6,"t":"2026-10-13T20:10:00Z","v":1351,"vw":58.66062},{"c":58.95,"h":58.95,"l":58.95,"n":2,"o":58.95,"t":"2026-10-13T20:15:00Z","v":402,"vw":58.95},{"c":58.4,"h":58.42,"l":58.4,"n":6,"o":58.42,"t":"2026-10-13T20:35:00Z","v":383,"vw":58.40578},{"c":58.88,"h":58.88,"l":58.88,"n":19,"o":58.88,"t":"2026-10-13T21:00:00Z","v":223,"vw":58.88},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-13T21:30:00Z","v":421,"vw":59.5},{"c":58.52,"h":58.52,"l":58.52,"n":4,"o":58.52,"t":"2026-10-13T21:35:00Z","v":253,"vw":58.52},{"c":58.6,"h":58.6,"l":58.6,"n":2,"o":58.6,"t":"2026-10-13T21:45:00Z","v":107,"vw":58.6},{"c":58.51,"h":58.51,"l":58.51,"n":9,"o":58.51,"t":"2026-10-13T22:05:00Z","v":168,"vw":58.51},{"c":58.51,"h":58.51,"l":58.51,"n":5,"o":58.51,"t":"2026-10-13T22:10:00Z","v":150,"vw":58.51},{"c":58.5,"h":58.5,"l":58.5,"n":3,"o":58.5,"t":"2026-10-13T22:15:00Z","v":200,"vw":58.5},{"c":58.5,"h":58.5,"l":58.5,"n":5,"o":58.5,"t":"2026-10-13T22:25:00Z","v":149,"vw":58.5},{"c":59.345,"h":59.345,"l":59.345,"n":3,"o":59.345,"t":"2026-10-13T22:30:00Z","v":146,"vw":59.345},{"c":59,"h":59.4,"l":59,"n":8,"o":59.31,"t":"2026-10-13T22:50:00Z","v":626,"vw":59.222},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-10-13T22:55:00Z","v":100,"vw":58.89},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-10-13T23:05:00Z","v":200,"vw":58.6},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-13T23:50:00Z","v":120,"vw":59.5},{"c":58.99,"h":59.04,"l":58.99,"n":51,"o":58.99,"t":"2026-10-14T08:00:00Z","v":1065,"vw":59.00385},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-14T08:25:00Z","v":100,"vw":58.4},{"c":59,"h":59,"l":59,"n":4,"o":59,"t":"2026-10-14T10:15:00Z","v":103,"vw":59},{"c":58.37,"h":58.4,"l":58.37,"n":15,"o":58.4,"t":"2026-10-14T11:00:00Z","v":1198,"vw":58.385484},{"c":58.58,"h":58.58,"l":58.58,"n":11,"o":58.58,"t":"2026-10-14T11:05:00Z","v":312,"vw":58.58},{"c":58.38,"h":58.4,"l":58.38,"n":9,"o":58.4,"t":"2026-10-14T11:15:00Z","v":330,"vw":58.391707},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-14T11:25:00Z","v":194,"vw":58.3},{"c":58.3,"h":58.3,"l":58.3,"n":2,"o":58.3,"t":"2026-10-14T12:20:00Z","v":575,"vw":58.3},{"c":57.52,"h":58.21,"l":57.52,"n":56,"o":58.21,"t":"2026-10-14T12:30:00Z","v":987,"vw":57.765411},{"c":57.3323,"h":57.7,"l":57.3323,"n":29,"o":57.52,"t":"2026-10-14T12:35:00Z","v":1760,"vw":57.458577},{"c":57.1689,"h":57.33,"l":57.1689,"n":14,"o":57.33,"t":"2026-10-14T12:45:00Z","v":1088,"vw":57.235608},{"c":57.45,"h":57.45,"l":57.21,"n":7,"o":57.21,"t":"2026-10-14T12:50:00Z","v":1215,"vw":57.278868},{"c":57.15,"h":57.15,"l":57.15,"n":32,"o":57.15,"t":"2026-10-14T12:55:00Z","v":649,"vw":57.15},{"c":57.19,"h":57.19,"l":57.15,"n":22,"o":57.15,"t":"2026-10-14T13:00:00Z","v":1950,"vw":57.155714},{"c":57.3,"h":57.3,"l":57.03,"n":2,"o":57.03,"t":"2026-10-14T13:05:00Z","v":200,"vw":57.165},{"c":57.3,"h":57.3,"l":57.3,"n":4,"o":57.3,"t":"2026-10-14T13:10:00Z","v":1029,"vw":57.3},{"c":57.15,"h":57.15,"l":57.15,"n":8,"o":57.15,"t":"2026-10-14T13:15:00Z","v":225,"vw":57.15},{"c":56.8,"h":57.07,"l":56.69,"n":20,"o":57.07,"t":"2026-10-14T13:20:00Z","v":2401,"vw":56.753552},{"c":57.62,"h":57.62,"l":57.32,"n":29,"o":57.45,"t":"2026-10-14T13:25:00Z","v":4220,"vw":57.447692},{"c":56.7,"h":57.725,"l":56.7,"n":559,"o":57.645,"t":"2026-10-14T13:30:00Z","v":49578,"vw":57.532895},{"c":56.6,"h":56.755,"l":56.21,"n":471,"o":56.755,"t":"2026-10-14T13:35:00Z","v":29458,"vw":56.465031},{"c":56.53,"h":56.62,"l":56.32,"n":268,"o":56.56,"t":"2026-10-14T13:40:00Z","v":11228,"vw":56.454069},{"c":56.42,"h":56.7,"l":56.42,"n":227,"o":56.55,"t":"2026-10-14T13:45:00Z","v":9554,"vw":56.570449},{"c":56.1306,"h":56.5054,"l":56.1301,"n":271,"o":56.37,"t":"2026-10-14T13:50:00Z","v":12551,"vw":56.279579},{"c":55.675,"h":56.21,"l":55.6,"n":454,"o":56.13,"t":"2026-10-14T13:55:00Z","v":26558,"vw":55.911485},{"c":55.62,"h":55.97,"l":55.585,"n":328,"o":55.69,"t":"2026-10-14T14:00:00Z","v":15282,"vw":55.744193},{"c":55.875,"h":56.005,"l":55.55,"n":282,"o":55.6,"t":"2026-10-14T14:05:00Z","v":8359,"vw":55.8278},{"c":55.8451,"h":55.935,"l":55.6769,"n":208,"o":55.91,"t":"2026-10-14T14:10:00Z","v":5729,"vw":55.816232},{"c":55.69,"h":55.9808,"l":55.63,"n":313,"o":55.8925,"t":"2026-10-14T14:15:00Z","v":11588,"vw":55.761472},{"c":55.495,"h":55.74,"l":55.4,"n":354,"o":55.69,"t":"2026-10-14T14:20:00Z","v":11791,"vw":55.536368},{"c":55.265,"h":55.4784,"l":55.11,"n":371,"o":55.42,"t":"2026-10-14T14:25:00Z","v":21442,"vw":55.285954},{"c":55.41,"h":55.41,"l":55.19,"n":251,"o":55.2,"t":"2026-10-14T14:30:00Z","v":7158,"vw":55.296004},{"c":55.42,"h":55.62,"l":55.245,"n":218,"o":55.35,"t":"2026-10-14T14:35:00Z","v":6983,"vw":55.399574},{"c":55.595,"h":55.63,"l":55.21,"n":274,"o":55.3,"t":"2026-10-14T14:40:00Z","v":17824,"vw":55.511455},{"c":55.52,"h":55.75,"l":55.5042,"n":240,"o":55.595,"t":"2026-10-14T14:45:00Z","v":6406,"vw":55.633028},{"c":55.53,"h":55.64,"l":55.3784,"n":205,"o":55.4505,"t":"2026-10-14T14:50:00Z","v":7929,"vw":55.489967},{"c":55.72,"h":55.76,"l":55.66,"n":213,"o":55.66,"t":"2026-10-14T14:55:00Z","v":9139,"vw":55.708136},{"c":55.5951,"h":55.91,"l":55.4,"n":749,"o":55.67,"t":"2026-10-14T15:00:00Z","v":29095,"vw":55.685638},{"c":55.37,"h":55.529,"l":55.28,"n":329,"o":55.45,"t":"2026-10-14T15:05:00Z","v":13817,"vw":55.409064},{"c":55.355,"h":55.432,"l":55.29,"n":422,"o":55.355,"t":"2026-10-14T15:10:00Z","v":21771,"vw":55.352849},{"c":55.43,"h":55.5,"l":55.361,"n":215,"o":55.46,"t":"2026-10-14T15:15:00Z","v":8199,"vw":55.449651},{"c":55.52,"h":55.56,"l":55.37,"n":202,"o":55.42,"t":"2026-10-14T15:20:00Z","v":7580,"vw":55.423553},{"c":55.53,"h":55.63,"l":55.47,"n":200,"o":55.49,"t":"2026-10-14T15:25:00Z","v":10363,"vw":55.537204},{"c":55.38,"h":55.5,"l":55.34,"n":167,"o":55.49,"t":"2026-10-14T15:30:00Z","v":5046,"vw":55.431363},{"c":55.37,"h":55.485,"l":55.28,"n":193,"o":55.4,"t":"2026-10-14T15:35:00Z","v":8773,"vw":55.354233},{"c":55.18,"h":55.33,"l":55.18,"n":287,"o":55.33,"t":"2026-10-14T15:40:00Z","v":12817,"vw":55.26782},{"c":55.42,"h":55.42,"l":55.22,"n":199,"o":55.25,"t":"2026-10-14T15:45:00Z","v":11073,"vw":55.290922},{"c":55.34,"h":55.39,"l":55.21,"n":226,"o":55.32,"t":"2026-10-14T15:50:00Z","v":8577,"vw":55.290688},{"c":55.025,"h":55.34,"l":54.91,"n":612,"o":55.34,"t":"2026-10-14T15:55:00Z","v":53378,"vw":55.004755},{"c":54.95,"h":55.075,"l":54.93,"n":241,"o":55.07,"t":"2026-10-14T16:00:00Z","v":10862,"vw":54.98381},{"c":55.09,"h":55.1877,"l":54.933,"n":220,"o":54.95,"t":"2026-10-14T16:05:00Z","v":7346,"vw":55.089991},{"c":54.745,"h":55.18,"l":54.745,"n":242,"o":55.1,"t":"2026-10-14T16:10:00Z","v":8851,"vw":54.948405},{"c":54.8162,"h":54.8162,"l":54.5918,"n":323,"o":54.7,"t":"2026-10-14T16:15:00Z","v":21237,"vw":54.666408},{"c":54.44,"h":54.75,"l":54.44,"n":254,"o":54.75,"t":"2026-10-14T16:20:00Z","v":10080,"vw":54.656356},{"c":54.5595,"h":54.6225,"l":54.3769,"n":213,"o":54.42,"t":"2026-10-14T16:25:00Z","v":15982,"vw":54.495337},{"c":54.43,"h":54.53,"l":54.31,"n":331,"o":54.485,"t":"2026-10-14T16:30:00Z","v":18795,"vw":54.396716},{"c":54.6,"h":54.6,"l":54.47,"n":184,"o":54.5,"t":"2026-10-14T16:35:00Z","v":6647,"vw":54.528895},{"c":54.4902,"h":54.5999,"l":54.48,"n":138,"o":54.55,"t":"2026-10-14T16:40:00Z","v":6009,"vw":54.536868},{"c":54.41,"h":54.5506,"l":54.36,"n":164,"o":54.53,"t":"2026-10-14T16:45:00Z","v":9962,"vw":54.446085},{"c":54.145,"h":54.464,"l":54.145,"n":238,"o":54.464,"t":"2026-10-14T16:50:00Z","v":7646,"vw":54.314829},{"c":54.19,"h":54.2725,"l":54.05,"n":286,"o":54.145,"t":"2026-10-14T16:55:00Z","v":18420,"vw":54.147942},{"c":54.05,"h":54.35,"l":54.05,"n":215,"o":54.23,"t":"2026-10-14T17:00:00Z","v":8497,"vw":54.234414},{"c":54.08,"h":54.1998,"l":53.9,"n":390,"o":54.11,"t":"2026-10-14T17:05:00Z","v":17633,"vw":54.046025},{"c":53.86,"h":54.05,"l":53.8138,"n":259,"o":54.0202,"t":"2026-10-14T17:10:00Z","v":7565,"vw":53.949322},{"c":53.82,"h":53.89,"l":53.75,"n":191,"o":53.88,"t":"2026-10-14T17:15:00Z","v":6457,"vw":53.809551},{"c":53.68,"h":53.8509,"l":53.67,"n":174,"o":53.8509,"t":"2026-10-14T17:20:00Z","v":7949,"vw":53.707902},{"c":53.725,"h":53.9412,"l":53.6501,"n":304,"o":53.76,"t":"2026-10-14T17:25:00Z","v":13455,"vw":53.824922},{"c":53.7479,"h":53.86,"l":53.695,"n":302,"o":53.72,"t":"2026-10-14T17:30:00Z","v":9845,"vw":53.774406},{"c":53.78,"h":53.7899,"l":53.5401,"n":345,"o":53.63,"t":"2026-10-14T17:35:00Z","v":16163,"vw":53.661607},{"c":53.84,"h":53.92,"l":53.72,"n":278,"o":53.72,"t":"2026-10-14T17:40:00Z","v":11926,"vw":53.818838},{"c":53.84,"h":53.8816,"l":53.655,"n":337,"o":53.8816,"t":"2026-10-14T17:45:00Z","v":12005,"vw":53.757928},{"c":53.66,"h":53.8887,"l":53.66,"n":342,"o":53.8625,"t":"2026-10-14T17:50:00Z","v":11231,"vw":53.777277},{"c":53.56,"h":53.665,"l":53.54,"n":219,"o":53.665,"t":"2026-10-14T17:55:00Z","v":6114,"vw":53.592889},{"c":53.575,"h":53.6299,"l":53.49,"n":439,"o":53.5899,"t":"2026-10-14T18:00:00Z","v":14589,"vw":53.545853},{"c":53.39,"h":53.77,"l":53.39,"n":358,"o":53.5,"t":"2026-10-14T18:05:00Z","v":15808,"vw":53.559195},{"c":53.635,"h":53.6845,"l":53.36,"n":274,"o":53.455,"t":"2026-10-14T18:10:00Z","v":11699,"vw":53.474079},{"c":53.3601,"h":53.62,"l":53.36,"n":222,"o":53.59,"t":"2026-10-14T18:15:00Z","v":12542,"vw":53.520532},{"c":53.3825,"h":53.56,"l":53.301,"n":288,"o":53.425,"t":"2026-10-14T18:20:00Z","v":16982,"vw":53.459519},{"c":53.31,"h":53.3672,"l":53.28,"n":271,"o":53.33,"t":"2026-10-14T18:25:00Z","v":13296,"vw":53.319933},{"c":53.34,"h":53.409,"l":53.26,"n":284,"o":53.336,"t":"2026-10-14T18:30:00Z","v":13124,"vw":53.333675},{"c":53.3364,"h":53.4584,"l":53.28,"n":280,"o":53.33,"t":"2026-10-14T18:35:00Z","v":14416,"vw":53.368351},{"c":53.25,"h":53.54,"l":53.25,"n":307,"o":53.36,"t":"2026-10-14T18:40:00Z","v":20352,"vw":53.388486},{"c":53.28,"h":53.389,"l":53.24,"n":206,"o":53.24,"t":"2026-10-14T18:45:00Z","v":6050,"vw":53.314703},{"c":53.18,"h":53.36,"l":53,"n":494,"o":53.265,"t":"2026-10-14T18:50:00Z","v":24219,"vw":53.130529},{"c":53.05,"h":53.184,"l":53.05,"n":252,"o":53.155,"t":"2026-10-14T18:55:00Z","v":10436,"vw":53.116668},{"c":52.87,"h":53.095,"l":52.87,"n":365,"o":53.03,"t":"2026-10-14T19:00:00Z","v":15484,"vw":52.955748},{"c":52.9499,"h":52.95,"l":52.85,"n":353,"o":52.885,"t":"2026-10-14T19:05:00Z","v":15101,"vw":52.897686},{"c":53.18,"h":53.18,"l":52.8601,"n":367,"o":52.875,"t":"2026-10-14T19:10:00Z","v":17601,"vw":52.985565},{"c":53.57,"h":53.61,"l":53.15,"n":408,"o":53.195,"t":"2026-10-14T19:15:00Z","v":14920,"vw":53.366303},{"c":53.51,"h":53.58,"l":53.47,"n":418,"o":53.575,"t":"2026-10-14T19:20:00Z","v":17001,"vw":53.524437},{"c":53.33,"h":53.52,"l":53.145,"n":372,"o":53.52,"t":"2026-10-14T19:25:00Z","v":15880,"vw":53.390068},{"c":53.255,"h":53.38,"l":53.18,"n":489,"o":53.29,"t":"2026-10-14T19:30:00Z","v":22554,"vw":53.265941},{"c":53.16,"h":53.204,"l":53.0001,"n":446,"o":53.2,"t":"2026-10-14T19:35:00Z","v":20686,"vw":53.103189},{"c":53.19,"h":53.33,"l":53.1475,"n":453,"o":53.1475,"t":"2026-10-14T19:40:00Z","v":22595,"vw":53.235684},{"c":53.1,"h":53.21,"l":52.89,"n":614,"o":53.195,"t":"2026-10-14T19:45:00Z","v":30064,"vw":53.005299},{"c":53.04,"h":53.16,"l":53.02,"n":703,"o":53.11,"t":"2026-10-14T19:50:00Z","v":33380,"vw":53.088996},{"c":53.165,"h":53.165,"l":52.9125,"n":1802,"o":53.03,"t":"2026-10-14T19:55:00Z","v":86995,"vw":53.055288},{"c":53.14,"h":54.02,"l":53.14,"n":22,"o":53.14,"t":"2026-10-14T20:00:00Z","v":116423,"vw":53.273415},{"c":53.21,"h":53.9961,"l":53.21,"n":6,"o":53.9961,"t":"2026-10-14T20:05:00Z","v":434,"vw":53.625031},{"c":53.17,"h":53.348,"l":53.17,"n":12,"o":53.22,"t":"2026-10-14T20:10:00Z","v":720,"vw":53.2256},{"c":53.26,"h":53.26,"l":53.26,"n":3,"o":53.26,"t":"2026-10-14T20:20:00Z","v":112,"vw":53.26},{"c":53.14,"h":53.14,"l":53.14,"n":1,"o":53.14,"t":"2026-10-14T20:25:00Z","v":42048,"vw":53.14},{"c":53.75,"h":53.75,"l":53.75,"n":3,"o":53.75,"t":"2026-10-14T20:35:00Z","v":165,"vw":53.75},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-10-14T20:45:00Z","v":205,"vw":53.75},{"c":54,"h":54,"l":54,"n":2,"o":54,"t":"2026-10-14T20:55:00Z","v":501,"vw":54},{"c":54,"h":54,"l":54,"n":4,"o":54,"t":"2026-10-14T21:00:00Z","v":2018,"vw":54},{"c":53.75,"h":54,"l":53.75,"n":7,"o":54,"t":"2026-10-14T21:10:00Z","v":1274,"vw":53.773849},{"c":54.09,"h":54.09,"l":54.09,"n":1,"o":54.09,"t":"2026-10-14T21:15:00Z","v":300,"vw":54.09},{"c":53.25,"h":53.8802,"l":53.25,"n":21,"o":53.8802,"t":"2026-10-14T21:20:00Z","v":570,"vw":53.670133},{"c":53.6499,"h":53.6499,"l":53.6499,"n":3,"o":53.6499,"t":"2026-10-14T21:40:00Z","v":103,"vw":53.6499},{"c":54.09,"h":54.09,"l":54.09,"n":1,"o":54.09,"t":"2026-10-14T21:45:00Z","v":100,"vw":54.09},{"c":54,"h":54,"l":53.86,"n":9,"o":53.86,"t":"2026-10-14T21:50:00Z","v":504,"vw":53.965909},{"c":53.3141,"h":53.3141,"l":53.3141,"n":45,"o":53.3141,"t":"2026-10-14T21:55:00Z","v":144,"vw":53.3141},{"c":53.65,"h":53.65,"l":53.65,"n":11,"o":53.65,"t":"2026-10-14T22:00:00Z","v":530,"vw":53.65},{"c":53.4,"h":53.4,"l":53.4,"n":116,"o":53.4,"t":"2026-10-14T22:05:00Z","v":513,"vw":53.4},{"c":53.7667,"h":53.7667,"l":53.5,"n":8,"o":53.5,"t":"2026-10-14T22:10:00Z","v":482,"vw":53.59424},{"c":53.1,"h":53.1,"l":53.0685,"n":14,"o":53.1,"t":"2026-10-14T22:30:00Z","v":1018,"vw":53.079753},{"c":53,"h":53,"l":52.99,"n":37,"o":53,"t":"2026-10-14T22:35:00Z","v":1427,"vw":52.998086},{"c":52.7706,"h":52.7706,"l":52.7706,"n":5,"o":52.7706,"t":"2026-10-14T22:40:00Z","v":600,"vw":52.7706},{"c":52.71,"h":52.71,"l":52.69,"n":7,"o":52.69,"t":"2026-10-14T23:00:00Z","v":266,"vw":52.7},{"c":52.56,"h":52.56,"l":52.56,"n":2,"o":52.56,"t":"2026-10-14T23:05:00Z","v":101,"vw":52.56},{"c":52.72,"h":52.72,"l":52.72,"n":7,"o":52.72,"t":"2026-10-14T23:15:00Z","v":213,"vw":52.72},{"c":52.46,"h":52.6,"l":52.46,"n":33,"o":52.6,"t":"2026-10-14T23:20:00Z","v":1723,"vw":52.567692},{"c":52.75,"h":52.75,"l":52.75,"n":6,"o":52.75,"t":"2026-10-14T23:25:00Z","v":580,"vw":52.75},{"c":52.5231,"h":52.61,"l":52.5231,"n":10,"o":52.61,"t":"2026-10-14T23:30:00Z","v":300,"vw":52.56655},{"c":52.5231,"h":52.5231,"l":52.5231,"n":1,"o":52.5231,"t":"2026-10-14T23:35:00Z","v":100,"vw":52.5231},{"c":52.86,"h":52.86,"l":52.86,"n":2,"o":52.86,"t":"2026-10-14T23:40:00Z","v":101,"vw":52.86},{"c":51.98,"h":52.86,"l":51.98,"n":199,"o":52.86,"t":"2026-10-15T08:00:00Z","v":6617,"vw":52.259809},{"c":51.8,"h":51.8,"l":51.8,"n":21,"o":51.8,"t":"2026-10-15T08:05:00Z","v":773,"vw":51.8},{"c":51.99,"h":51.99,"l":51.81,"n":7,"o":51.81,"t":"2026-10-15T08:10:00Z","v":305,"vw":51.874286},{"c":51.83,"h":51.83,"l":51.68,"n":19,"o":51.79,"t":"2026-10-15T08:15:00Z","v":917,"vw":51.78559},{"c":51.59,"h":51.59,"l":51.59,"n":7,"o":51.59,"t":"2026-10-15T08:25:00Z","v":358,"vw":51.59},{"c":52,"h":52,"l":52,"n":19,"o":52,"t":"2026-10-15T08:45:00Z","v":625,"vw":52},{"c":52,"h":52,"l":52,"n":9,"o":52,"t":"2026-10-15T08:50:00Z","v":476,"vw":52},{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-10-15T08:55:00Z","v":125,"vw":51.91},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-10-15T09:05:00Z","v":132,"vw":52.01},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-15T09:15:00Z","v":100,"vw":52.55},{"c":52,"h":52.04,"l":52,"n":14,"o":52.04,"t":"2026-10-15T09:20:00Z","v":334,"vw":52.02},{"c":52.0513,"h":52.0513,"l":52.0513,"n":1,"o":52.0513,"t":"2026-10-15T09:55:00Z","v":200,"vw":52.0513},{"c":52,"h":52,"l":52,"n":4,"o":52,"t":"2026-10-15T10:00:00Z","v":198,"vw":52},{"c":52.07,"h":52.07,"l":52.07,"n":5,"o":52.07,"t":"2026-10-15T10:05:00Z","v":193,"vw":52.07},{"c":51.98,"h":52,"l":51.98,"n":7,"o":52,"t":"2026-10-15T10:15:00Z","v":323,"vw":51.989954},{"c":51.74,"h":51.74,"l":51.74,"n":8,"o":51.74,"t":"2026-10-15T10:35:00Z","v":1990,"vw":51.74},{"c":51.74,"h":52.41,"l":51.74,"n":55,"o":51.9,"t":"2026-10-15T11:00:00Z","v":2080,"vw":51.944925},{"c":51.57,"h":51.57,"l":51.5,"n":37,"o":51.56,"t":"2026-10-15T11:05:00Z","v":1089,"vw":51.554931},{"c":51.1571,"h":51.56,"l":51.1571,"n":17,"o":51.56,"t":"2026-10-15T11:10:00Z","v":1491,"vw":51.22074},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-10-15T11:15:00Z","v":500,"vw":51.4},{"c":51.536,"h":51.536,"l":51.536,"n":1,"o":51.536,"t":"2026-10-15T11:25:00Z","v":185,"vw":51.536},{"c":51.01,"h":51.98,"l":51.01,"n":27,"o":51.97,"t":"2026-10-15T11:30:00Z","v":2625,"vw":51.412636},{"c":51.53,"h":51.53,"l":51.53,"n":16,"o":51.53,"t":"2026-10-15T11:40:00Z","v":966,"vw":51.53},{"c":52,"h":52,"l":51.84,"n":26,"o":51.84,"t":"2026-10-15T11:45:00Z","v":1475,"vw":51.927273},{"c":52,"h":52,"l":52,"n":5,"o":52,"t":"2026-10-15T11:50:00Z","v":133,"vw":52},{"c":52.5,"h":52.5,"l":52.5,"n":12,"o":52.5,"t":"2026-10-15T11:55:00Z","v":368,"vw":52.5},{"c":51.9874,"h":52,"l":51.9874,"n":12,"o":52,"t":"2026-10-15T12:15:00Z","v":468,"vw":51.994086},{"c":51.95,"h":51.95,"l":51.95,"n":6,"o":51.95,"t":"2026-10-15T12:20:00Z","v":304,"vw":51.95},{"c":51.84,"h":51.84,"l":51.84,"n":4,"o":51.84,"t":"2026-10-15T12:25:00Z","v":161,"vw":51.84},{"c":52,"h":52,"l":51.74,"n":10,"o":51.74,"t":"2026-10-15T12:30:00Z","v":400,"vw":51.870555},{"c":52.05,"h":52.05,"l":52.05,"n":1,"o":52.05,"t":"2026-10-15T12:35:00Z","v":100,"vw":52.05},{"c":52.05,"h":52.05,"l":52,"n":6,"o":52,"t":"2026-10-15T12:40:00Z","v":553,"vw":52.040157},{"c":51.5,"h":51.57,"l":51.5,"n":109,"o":51.57,"t":"2026-10-15T12:45:00Z","v":1622,"vw":51.550096},{"c":51.4192,"h":51.4192,"l":51.4192,"n":4,"o":51.4192,"t":"2026-10-15T12:50:00Z","v":110,"vw":51.4192},{"c":51.28,"h":51.3,"l":51.28,"n":39,"o":51.28,"t":"2026-10-15T12:55:00Z","v":1077,"vw":51.287812},{"c":51.35,"h":51.35,"l":51.35,"n":7,"o":51.35,"t":"2026-10-15T13:00:00Z","v":278,"vw":51.35},{"c":51.27,"h":51.27,"l":51.11,"n":37,"o":51.11,"t":"2026-10-15T13:05:00Z","v":804,"vw":51.215392},{"c":51.23,"h":51.27,"l":51.23,"n":6,"o":51.27,"t":"2026-10-15T13:10:00Z","v":452,"vw":51.254111},{"c":51.6958,"h":51.72,"l":51.3,"n":21,"o":51.3,"t":"2026-10-15T13:15:00Z","v":1574,"vw":51.534917},{"c":51.1082,"h":51.49,"l":51,"n":16,"o":51.49,"t":"2026-10-15T13:20:00Z","v":874,"vw":51.159103},{"c":51,"h":51.4,"l":51,"n":48,"o":51.4,"t":"2026-10-15T13:25:00Z","v":1947,"vw":51.095172},{"c":51.1001,"h":51.91,"l":51,"n":576,"o":51.15,"t":"2026-10-15T13:30:00Z","v":48793,"vw":51.182776},{"c":51.7516,"h":51.78,"l":50.68,"n":643,"o":51.2,"t":"2026-10-15T13:35:00Z","v":43240,"vw":51.092685},{"c":51.75,"h":52,"l":51.295,"n":343,"o":51.7,"t":"2026-10-15T13:40:00Z","v":12446,"vw":51.681176},{"c":51.62,"h":51.87,"l":51.5,"n":221,"o":51.735,"t":"2026-10-15T13:45:00Z","v":12697,"vw":51.732972},{"c":51.05,"h":51.86,"l":50.9,"n":482,"o":51.86,"t":"2026-10-15T13:50:00Z","v":20851,"vw":51.198912},{"c":51.46,"h":51.46,"l":50.8,"n":363,"o":50.88,"t":"2026-10-15T13:55:00Z","v":13595,"vw":51.071902},{"c":52.13,"h":52.13,"l":51.1891,"n":503,"o":51.3,"t":"2026-10-15T14:00:00Z","v":23014,"vw":51.758364},{"c":52.39,"h":52.4,"l":51.94,"n":364,"o":52.035,"t":"2026-10-15T14:05:00Z","v":12043,"vw":52.165983},{"c":52.42,"h":52.79,"l":52.24,"n":306,"o":52.53,"t":"2026-10-15T14:10:00Z","v":12276,"vw":52.491291},{"c":52.48,"h":52.51,"l":52.125,"n":251,"o":52.41,"t":"2026-10-15T14:15:00Z","v":6741,"vw":52.366252},{"c":52.44,"h":52.7797,"l":52.44,"n":322,"o":52.575,"t":"2026-10-15T14:20:00Z","v":14727,"vw":52.653697},{"c":52.61,"h":52.77,"l":52.355,"n":214,"o":52.44,"t":"2026-10-15T14:25:00Z","v":5331,"vw":52.545573},{"c":52.634,"h":52.65,"l":52.32,"n":216,"o":52.625,"t":"2026-10-15T14:30:00Z","v":5838,"vw":52.546915},{"c":52.84,"h":52.84,"l":52.46,"n":245,"o":52.69,"t":"2026-10-15T14:35:00Z","v":8953,"vw":52.606013},{"c":53.17,"h":53.5599,"l":52.835,"n":400,"o":52.89,"t":"2026-10-15T14:40:00Z","v":16902,"vw":53.193585},{"c":53.36,"h":53.4681,"l":53.0001,"n":245,"o":53.3,"t":"2026-10-15T14:45:00Z","v":12708,"vw":53.275138},{"c":53.35,"h":53.46,"l":53.295,"n":223,"o":53.36,"t":"2026-10-15T14:50:00Z","v":6628,"vw":53.383741},{"c":53.718,"h":53.99,"l":53.46,"n":361,"o":53.46,"t":"2026-10-15T14:55:00Z","v":20373,"vw":53.703626},{"c":53.77,"h":53.77,"l":53.46,"n":267,"o":53.63,"t":"2026-10-15T15:00:00Z","v":13002,"vw":53.662625},{"c":54.3229,"h":54.3229,"l":53.795,"n":350,"o":53.85,"t":"2026-10-15T15:05:00Z","v":25026,"vw":53.950917},{"c":54.5384,"h":54.5384,"l":54.165,"n":257,"o":54.3119,"t":"2026-10-15T15:10:00Z","v":12597,"vw":54.322692},{"c":54.12,"h":54.7116,"l":53.96,"n":349,"o":54.47,"t":"2026-10-15T15:15:00Z","v":16814,"vw":54.352776},{"c":54.33,"h":54.4,"l":53.8601,"n":195,"o":53.8601,"t":"2026-10-15T15:20:00Z","v":10188,"vw":54.201355},{"c":54.14,"h":54.59,"l":54.14,"n":203,"o":54.33,"t":"2026-10-15T15:25:00Z","v":9222,"vw":54.370302},{"c":54.135,"h":54.3,"l":54.005,"n":186,"o":54.3,"t":"2026-10-15T15:30:00Z","v":6429,"vw":54.163255},{"c":54.28,"h":54.4,"l":54.28,"n":170,"o":54.28,"t":"2026-10-15T15:35:00Z","v":6727,"vw":54.336533},{"c":54.38,"h":54.595,"l":54.27,"n":195,"o":54.4,"t":"2026-10-15T15:40:00Z","v":5712,"vw":54.418611},{"c":54.24,"h":54.3,"l":54.1001,"n":186,"o":54.3,"t":"2026-10-15T15:45:00Z","v":5220,"vw":54.204112},{"c":54.28,"h":54.435,"l":54.17,"n":208,"o":54.19,"t":"2026-10-15T15:50:00Z","v":7984,"vw":54.258056},{"c":54.535,"h":54.5961,"l":54.14,"n":217,"o":54.44,"t":"2026-10-15T15:55:00Z","v":11477,"vw":54.429063},{"c":54.43,"h":54.7,"l":54.42,"n":312,"o":54.525,"t":"2026-10-15T16:00:00Z","v":12932,"vw":54.541492},{"c":54.545,"h":54.62,"l":54.52,"n":140,"o":54.52,"t":"2026-10-15T16:05:00Z","v":6689,"vw":54.562304},{"c":54.74,"h":54.85,"l":54.525,"n":267,"o":54.525,"t":"2026-10-15T16:10:00Z","v":17191,"vw":54.70317},{"c":54.335,"h":54.78,"l":54.14,"n":249,"o":54.78,"t":"2026-10-15T16:15:00Z","v":14723,"vw":54.498735},{"c":54.3988,"h":54.48,"l":54.25,"n":112,"o":54.47,"t":"2026-10-15T16:20:00Z","v":3972,"vw":54.375444},{"c":54.67,"h":54.71,"l":54.25,"n":272,"o":54.3,"t":"2026-10-15T16:25:00Z","v":13374,"vw":54.481771},{"c":54.26,"h":54.63,"l":54.26,"n":139,"o":54.53,"t":"2026-10-15T16:30:00Z","v":4898,"vw":54.486735},{"c":54.485,"h":54.61,"l":54.345,"n":282,"o":54.35,"t":"2026-10-15T16:35:00Z","v":13205,"vw":54.455656},{"c":54.455,"h":54.53,"l":54.32,"n":109,"o":54.485,"t":"2026-10-15T16:40:00Z","v":3861,"vw":54.450051},{"c":54.43,"h":54.55,"l":54.43,"n":117,"o":54.55,"t":"2026-10-15T16:45:00Z","v":3431,"vw":54.491908},{"c":54.35,"h":54.435,"l":54.3,"n":72,"o":54.3,"t":"2026-10-15T16:50:00Z","v":2439,"vw":54.378652},{"c":54.33,"h":54.5,"l":54.29,"n":347,"o":54.4,"t":"2026-10-15T16:55:00Z","v":13859,"vw":54.410292},{"c":54.05,"h":54.14,"l":53.97,"n":297,"o":54.14,"t":"2026-10-15T17:00:00Z","v":9713,"vw":54.067857},{"c":54.4,"h":54.4,"l":54.08,"n":191,"o":54.18,"t":"2026-10-15T17:05:00Z","v":6749,"vw":54.176173},{"c":54.4,"h":54.5,"l":54.4,"n":103,"o":54.4,"t":"2026-10-15T17:10:00Z","v":5182,"vw":54.423356},{"c":54.525,"h":54.61,"l":54.45,"n":147,"o":54.5,"t":"2026-10-15T17:15:00Z","v":4742,"vw":54.542538},{"c":54.42,"h":54.56,"l":54.4,"n":106,"o":54.52,"t":"2026-10-15T17:20:00Z","v":2275,"vw":54.49188},{"c":54.415,"h":54.475,"l":54.36,"n":105,"o":54.475,"t":"2026-10-15T17:25:00Z","v":2492,"vw":54.410177},{"c":54.6,"h":54.61,"l":54.35,"n":187,"o":54.35,"t":"2026-10-15T17:30:00Z","v":6786,"vw":54.464773},{"c":54.78,"h":54.88,"l":54.63,"n":153,"o":54.65,"t":"2026-10-15T17:35:00Z","v":4846,"vw":54.776406},{"c":54.925,"h":54.96,"l":54.7301,"n":178,"o":54.765,"t":"2026-10-15T17:40:00Z","v":6423,"vw":54.839176},{"c":54.81,"h":54.9799,"l":54.76,"n":181,"o":54.89,"t":"2026-10-15T17:45:00Z","v":8903,"vw":54.84969},{"c":54.74,"h":54.8999,"l":54.635,"n":167,"o":54.81,"t":"2026-10-15T17:50:00Z","v":4273,"vw":54.751247},{"c":54.87,"h":54.91,"l":54.64,"n":154,"o":54.71,"t":"2026-10-15T17:55:00Z","v":5717,"vw":54.759003},{"c":55.01,"h":55.08,"l":54.77,"n":220,"o":54.845,"t":"2026-10-15T18:00:00Z","v":9913,"vw":54.959402},{"c":54.975,"h":55.23,"l":54.9001,"n":223,"o":55.01,"t":"2026-10-15T18:05:00Z","v":7697,"vw":55.081805},{"c":54.6401,"h":55.05,"l":54.6401,"n":183,"o":54.97,"t":"2026-10-15T18:10:00Z","v":5936,"vw":54.885558},{"c":54.685,"h":54.75,"l":54.63,"n":206,"o":54.72,"t":"2026-10-15T18:15:00Z","v":6592,"vw":54.691079},{"c":54.61,"h":54.7,"l":54.58,"n":131,"o":54.685,"t":"2026-10-15T18:20:00Z","v":5668,"vw":54.665087},{"c":54.63,"h":54.709,"l":54.49,"n":239,"o":54.53,"t":"2026-10-15T18:25:00Z","v":9007,"vw":54.566347},{"c":54.615,"h":54.65,"l":54.5405,"n":163,"o":54.555,"t":"2026-10-15T18:30:00Z","v":5688,"vw":54.610232},{"c":54.675,"h":54.81,"l":54.54,"n":190,"o":54.68,"t":"2026-10-15T18:35:00Z","v":6683,"vw":54.68326},{"c":54.445,"h":54.67,"l":54.33,"n":215,"o":54.67,"t":"2026-10-15T18:40:00Z","v":8040,"vw":54.452079},{"c":54.79,"h":54.795,"l":54.54,"n":230,"o":54.56,"t":"2026-10-15T18:45:00Z","v":7104,"vw":54.719209},{"c":54.86,"h":54.86,"l":54.74,"n":141,"o":54.7925,"t":"2026-10-15T18:50:00Z","v":3649,"vw":54.816387},{"c":54.81,"h":54.88,"l":54.74,"n":170,"o":54.87,"t":"2026-10-15T18:55:00Z","v":5213,"vw":54.822508},{"c":55.0401,"h":55.175,"l":54.8,"n":246,"o":54.855,"t":"2026-10-15T19:00:00Z","v":11648,"vw":55.018954},{"c":55.07,"h":55.13,"l":55.045,"n":127,"o":55.045,"t":"2026-10-15T19:05:00Z","v":3546,"vw":55.100298},{"c":55.545,"h":55.6,"l":55.09,"n":263,"o":55.09,"t":"2026-10-15T19:10:00Z","v":9236,"vw":55.356051},{"c":55.59,"h":55.6999,"l":55.545,"n":226,"o":55.545,"t":"2026-10-15T19:15:00Z","v":8542,"vw":55.588668},{"c":55.48,"h":55.67,"l":55.48,"n":306,"o":55.615,"t":"2026-10-15T19:20:00Z","v":10287,"vw":55.593701},{"c":55.5,"h":55.5385,"l":55.42,"n":319,"o":55.48,"t":"2026-10-15T19:25:00Z","v":9068,"vw":55.490615},{"c":55.59,"h":55.66,"l":55.46,"n":267,"o":55.46,"t":"2026-10-15T19:30:00Z","v":8927,"vw":55.556945},{"c":55.8801,"h":56.055,"l":55.61,"n":496,"o":55.64,"t":"2026-10-15T19:35:00Z","v":26177,"vw":55.859931},{"c":55.96,"h":56.1,"l":55.95,"n":326,"o":55.96,"t":"2026-10-15T19:40:00Z","v":13548,"vw":56.000002},{"c":56.17,"h":56.2299,"l":55.91,"n":315,"o":55.91,"t":"2026-10-15T19:45:00Z","v":9534,"vw":56.069096},{"c":56.2,"h":56.27,"l":56.035,"n":626,"o":56.17,"t":"2026-10-15T19:50:00Z","v":27039,"vw":56.175323},{"c":56.54,"h":56.669,"l":56.17,"n":1920,"o":56.19,"t":"2026-10-15T19:55:00Z","v":92962,"vw":56.443688},{"c":56.57,"h":57,"l":56.57,"n":34,"o":56.57,"t":"2026-10-15T20:00:00Z","v":124461,"vw":56.571442},{"c":56.56,"h":57.7,"l":56.56,"n":20,"o":56.99,"t":"2026-10-15T20:05:00Z","v":85729,"vw":57.686574},{"c":57.2,"h":57.2,"l":55.4262,"n":15,"o":57.01,"t":"2026-10-15T20:15:00Z","v":709,"vw":56.41448},{"c":57.32,"h":57.32,"l":57.32,"n":4,"o":57.32,"t":"2026-10-15T20:20:00Z","v":312,"vw":57.32},{"c":56.57,"h":57,"l":56.57,"n":19,"o":57,"t":"2026-10-15T20:25:00Z","v":84941,"vw":56.572036},{"c":57.01,"h":57.01,"l":57.01,"n":2,"o":57.01,"t":"2026-10-15T20:50:00Z","v":304,"vw":57.01},{"c":56.81,"h":57,"l":56.81,"n":8,"o":57,"t":"2026-10-15T21:15:00Z","v":591,"vw":56.858},{"c":56.82,"h":56.82,"l":56.82,"n":6,"o":56.82,"t":"2026-10-15T21:20:00Z","v":300,"vw":56.82},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-15T21:25:00Z","v":155,"vw":56.9},{"c":57.37,"h":57.37,"l":57.37,"n":2,"o":57.37,"t":"2026-10-15T21:35:00Z","v":155,"vw":57.37},{"c":56.88,"h":57.45,"l":56.88,"n":16,"o":57.41,"t":"2026-10-15T21:40:00Z","v":1086,"vw":57.371678},{"c":57.3576,"h":57.3576,"l":57.3576,"n":1,"o":57.3576,"t":"2026-10-15T21:45:00Z","v":300,"vw":57.3576},{"c":57.43,"h":57.43,"l":57.38,"n":3,"o":57.38,"t":"2026-10-15T22:15:00Z","v":500,"vw":57.419775},{"c":57.9231,"h":58,"l":57.41,"n":37,"o":57.44,"t":"2026-10-15T22:25:00Z","v":2861,"vw":57.702911},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-15T22:30:00Z","v":150,"vw":58},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-15T22:45:00Z","v":100,"vw":57.99},{"c":57.8342,"h":57.8342,"l":57.8342,"n":2,"o":57.8342,"t":"2026-10-15T22:50:00Z","v":405,"vw":57.8342},{"c":57.6513,"h":57.6513,"l":57.6513,"n":1,"o":57.6513,"t":"2026-10-15T23:00:00Z","v":300,"vw":57.6513},{"c":56.86,"h":56.88,"l":56.86,"n":21,"o":56.88,"t":"2026-10-15T23:20:00Z","v":852,"vw":56.863012},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-15T23:25:00Z","v":181,"vw":56.5},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-10-15T23:35:00Z","v":100,"vw":56.57},{"c":56.5,"h":57.3704,"l":56.5,"n":7,"o":57.3704,"t":"2026-10-15T23:45:00Z","v":265,"vw":56.983556},{"c":56.44,"h":56.44,"l":56.44,"n":2,"o":56.44,"t":"2026-10-15T23:50:00Z","v":110,"vw":56.44},{"c":57.6877,"h":57.6877,"l":57.1297,"n":19,"o":57.1297,"t":"2026-10-16T08:00:00Z","v":599,"vw":57.290298},{"c":57.24,"h":57.24,"l":57.01,"n":2,"o":57.01,"t":"2026-10-16T09:30:00Z","v":200,"vw":57.125},{"c":57.24,"h":57.24,"l":57.24,"n":2,"o":57.24,"t":"2026-10-16T09:50:00Z","v":110,"vw":57.24},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-16T10:00:00Z","v":331,"vw":57},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-10-16T10:25:00Z","v":180,"vw":56.96},{"c":56.59,"h":56.6,"l":56.52,"n":15,"o":56.52,"t":"2026-10-16T10:30:00Z","v":591,"vw":56.574128},{"c":56.6,"h":56.6,"l":56.6,"n":11,"o":56.6,"t":"2026-10-16T10:50:00Z","v":793,"vw":56.6},{"c":56.37,"h":56.37,"l":56.37,"n":33,"o":56.37,"t":"2026-10-16T11:00:00Z","v":278,"vw":56.37},{"c":56.19,"h":56.28,"l":56,"n":19,"o":56.28,"t":"2026-10-16T11:30:00Z","v":686,"vw":56.126204},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-16T11:35:00Z","v":122,"vw":56.31},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-16T11:45:00Z","v":106,"vw":56.47},{"c":56.2,"h":56.2,"l":56.2,"n":3,"o":56.2,"t":"2026-10-16T11:50:00Z","v":231,"vw":56.2},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-10-16T11:55:00Z","v":230,"vw":56.2},{"c":56.14,"h":56.15,"l":56.14,"n":10,"o":56.15,"t":"2026-10-16T12:05:00Z","v":401,"vw":56.145025},{"c":56,"h":56,"l":56,"n":6,"o":56,"t":"2026-10-16T12:10:00Z","v":360,"vw":56},{"c":55.5154,"h":55.87,"l":55.5154,"n":11,"o":55.87,"t":"2026-10-16T12:30:00Z","v":4076,"vw":55.6927},{"c":55.5478,"h":55.63,"l":55.5478,"n":481,"o":55.63,"t":"2026-10-16T12:40:00Z","v":1104,"vw":55.568721},{"c":55.56,"h":55.65,"l":55.56,"n":30,"o":55.65,"t":"2026-10-16T12:45:00Z","v":1291,"vw":55.60875},{"c":55.54,"h":55.54,"l":55.54,"n":2,"o":55.54,"t":"2026-10-16T12:50:00Z","v":412,"vw":55.54},{"c":55,"h":55,"l":55,"n":4,"o":55,"t":"2026-10-16T12:55:00Z","v":436,"vw":55},{"c":55.1612,"h":55.1612,"l":55.1612,"n":2,"o":55.1612,"t":"2026-10-16T13:00:00Z","v":202,"vw":55.1612},{"c":55.72,"h":55.72,"l":55.72,"n":4,"o":55.72,"t":"2026-10-16T13:10:00Z","v":286,"vw":55.72},{"c":55.3,"h":55.3,"l":55.3,"n":10,"o":55.3,"t":"2026-10-16T13:15:00Z","v":476,"vw":55.3},{"c":55.2,"h":55.22,"l":55.2,"n":5,"o":55.22,"t":"2026-10-16T13:20:00Z","v":390,"vw":55.206145},{"c":55.495,"h":55.99,"l":54.8553,"n":327,"o":55.45,"t":"2026-10-16T13:30:00Z","v":26874,"vw":55.417139},{"c":55.29,"h":55.75,"l":55.19,"n":399,"o":55.4,"t":"2026-10-16T13:35:00Z","v":26553,"vw":55.508801},{"c":55.75,"h":55.75,"l":55.2,"n":138,"o":55.29,"t":"2026-10-16T13:40:00Z","v":7001,"vw":55.415779},{"c":55.69,"h":55.9984,"l":55.69,"n":134,"o":55.96,"t":"2026-10-16T13:45:00Z","v":5940,"vw":55.849609},{"c":55.73,"h":55.74,"l":55.475,"n":137,"o":55.65,"t":"2026-10-16T13:50:00Z","v":5233,"vw":55.566698},{"c":55.5,"h":55.64,"l":55.3556,"n":99,"o":55.64,"t":"2026-10-16T13:55:00Z","v":2144,"vw":55.520727},{"c":55.5,"h":55.78,"l":55.38,"n":140,"o":55.4,"t":"2026-10-16T14:00:00Z","v":5044,"vw":55.534036},{"c":55.57,"h":55.65,"l":55.41,"n":103,"o":55.51,"t":"2026-10-16T14:05:00Z","v":5895,"vw":55.552316},{"c":55.425,"h":55.5895,"l":55.3,"n":205,"o":55.5312,"t":"2026-10-16T14:10:00Z","v":8134,"vw":55.440607},{"c":55.28,"h":55.4988,"l":55.22,"n":145,"o":55.395,"t":"2026-10-16T14:15:00Z","v":5432,"vw":55.344564},{"c":55.44,"h":55.5,"l":55.25,"n":265,"o":55.29,"t":"2026-10-16T14:20:00Z","v":7480,"vw":55.400366},{"c":55.21,"h":55.49,"l":55.21,"n":169,"o":55.46,"t":"2026-10-16T14:25:00Z","v":7590,"vw":55.350378},{"c":55.38,"h":55.38,"l":55.17,"n":128,"o":55.21,"t":"2026-10-16T14:30:00Z","v":4890,"vw":55.257141},{"c":55.59,"h":55.625,"l":55.38,"n":239,"o":55.47,"t":"2026-10-16T14:35:00Z","v":7849,"vw":55.514641},{"c":55.56,"h":55.7,"l":55.315,"n":184,"o":55.532,"t":"2026-10-16T14:40:00Z","v":5509,"vw":55.56858},{"c":55.49,"h":55.49,"l":55.2833,"n":111,"o":55.48,"t":"2026-10-16T14:45:00Z","v":2965,"vw":55.40213},{"c":55.015,"h":55.56,"l":55,"n":327,"o":55.56,"t":"2026-10-16T14:50:00Z","v":13118,"vw":55.168431},{"c":54.785,"h":55,"l":54.785,"n":176,"o":54.96,"t":"2026-10-16T14:55:00Z","v":6433,"vw":54.884439},{"c":54.7942,"h":54.82,"l":54.57,"n":92,"o":54.74,"t":"2026-10-16T15:00:00Z","v":1737,"vw":54.709776},{"c":54.06,"h":54.74,"l":54.06,"n":315,"o":54.675,"t":"2026-10-16T15:05:00Z","v":14296,"vw":54.361402},{"c":54.05,"h":54.06,"l":53.665,"n":298,"o":54.06,"t":"2026-10-16T15:10:00Z","v":19741,"vw":53.835812},{"c":53.93,"h":54.14,"l":53.898,"n":168,"o":54.13,"t":"2026-10-16T15:15:00Z","v":5361,"vw":54.010377},{"c":53.8619,"h":54.11,"l":53.815,"n":148,"o":54.1,"t":"2026-10-16T15:20:00Z","v":12091,"vw":53.876074},{"c":53.805,"h":54.04,"l":53.805,"n":210,"o":54.04,"t":"2026-10-16T15:25:00Z","v":7495,"vw":53.915487},{"c":53.95,"h":54.1,"l":53.85,"n":144,"o":53.85,"t":"2026-10-16T15:30:00Z","v":6262,"vw":53.992683},{"c":53.8,"h":54.0185,"l":53.67,"n":232,"o":53.84,"t":"2026-10-16T15:35:00Z","v":10867,"vw":53.799104},{"c":53.815,"h":53.95,"l":53.7362,"n":156,"o":53.7362,"t":"2026-10-16T15:40:00Z","v":3082,"vw":53.823025},{"c":53.83,"h":54.05,"l":53.77,"n":236,"o":53.81,"t":"2026-10-16T15:45:00Z","v":16050,"vw":53.93967},{"c":53.675,"h":53.9,"l":53.5401,"n":287,"o":53.86,"t":"2026-10-16T15:50:00Z","v":22760,"vw":53.766948},{"c":53.68,"h":53.685,"l":53.5801,"n":155,"o":53.665,"t":"2026-10-16T15:55:00Z","v":5018,"vw":53.648533},{"c":53.6,"h":53.69,"l":53.415,"n":333,"o":53.59,"t":"2026-10-16T16:00:00Z","v":12273,"vw":53.550789},{"c":53.635,"h":53.715,"l":53.5568,"n":168,"o":53.595,"t":"2026-10-16T16:05:00Z","v":7398,"vw":53.648729},{"c":53.865,"h":53.9,"l":53.64,"n":214,"o":53.64,"t":"2026-10-16T16:10:00Z","v":7254,"vw":53.761331},{"c":53.745,"h":54.01,"l":53.745,"n":157,"o":53.976,"t":"2026-10-16T16:15:00Z","v":6211,"vw":53.942466},{"c":53.72,"h":53.72,"l":53.66,"n":64,"o":53.66,"t":"2026-10-16T16:20:00Z","v":1721,"vw":53.709209},{"c":53.69,"h":53.8099,"l":53.64,"n":140,"o":53.7,"t":"2026-10-16T16:25:00Z","v":3958,"vw":53.699819},{"c":53.44,"h":53.69,"l":53.41,"n":167,"o":53.69,"t":"2026-10-16T16:30:00Z","v":4370,"vw":53.522614},{"c":53.405,"h":53.49,"l":53.21,"n":157,"o":53.404,"t":"2026-10-16T16:35:00Z","v":11266,"vw":53.329821},{"c":53.35,"h":53.4233,"l":53.282,"n":204,"o":53.37,"t":"2026-10-16T16:40:00Z","v":10287,"vw":53.350261},{"c":53.16,"h":53.5,"l":53.13,"n":204,"o":53.43,"t":"2026-10-16T16:45:00Z","v":5628,"vw":53.348893},{"c":53.02,"h":53.2595,"l":53,"n":209,"o":53.22,"t":"2026-10-16T16:50:00Z","v":12488,"vw":53.088838},{"c":53.0463,"h":53.0599,"l":52.951,"n":138,"o":53,"t":"2026-10-16T16:55:00Z","v":4356,"vw":52.986409},{"c":52.73,"h":53.08,"l":52.73,"n":180,"o":53.06,"t":"2026-10-16T17:00:00Z","v":3928,"vw":52.952464},{"c":52.6135,"h":52.7124,"l":52.52,"n":139,"o":52.64,"t":"2026-10-16T17:05:00Z","v":5764,"vw":52.595768},{"c":52.72,"h":52.74,"l":52.63,"n":97,"o":52.74,"t":"2026-10-16T17:10:00Z","v":1834,"vw":52.680016},{"c":52.44,"h":52.67,"l":52.39,"n":219,"o":52.57,"t":"2026-10-16T17:15:00Z","v":7469,"vw":52.530411},{"c":52.69,"h":52.7,"l":52.52,"n":130,"o":52.565,"t":"2026-10-16T17:20:00Z","v":4655,"vw":52.63064},{"c":52.81,"h":52.9,"l":52.625,"n":195,"o":52.66,"t":"2026-10-16T17:25:00Z","v":5908,"vw":52.750163},{"c":52.895,"h":52.9982,"l":52.66,"n":240,"o":52.92,"t":"2026-10-16T17:30:00Z","v":12537,"vw":52.776301},{"c":52.76,"h":52.895,"l":52.7189,"n":157,"o":52.895,"t":"2026-10-16T17:35:00Z","v":3720,"vw":52.802902},{"c":53.32,"h":53.47,"l":52.75,"n":325,"o":52.9999,"t":"2026-10-16T17:40:00Z","v":21895,"vw":53.309734},{"c":52.965,"h":53.485,"l":52.85,"n":151,"o":53.485,"t":"2026-10-16T17:45:00Z","v":5293,"vw":53.104895},{"c":52.92,"h":52.9376,"l":52.79,"n":54,"o":52.86,"t":"2026-10-16T17:50:00Z","v":1650,"vw":52.869966},{"c":52.88,"h":52.88,"l":52.79,"n":54,"o":52.79,"t":"2026-10-16T17:55:00Z","v":1104,"vw":52.85},{"c":52.71,"h":52.85,"l":52.59,"n":230,"o":52.8,"t":"2026-10-16T18:00:00Z","v":8329,"vw":52.755055},{"c":52.92,"h":52.96,"l":52.705,"n":234,"o":52.839,"t":"2026-10-16T18:05:00Z","v":6867,"vw":52.853419},{"c":52.8594,"h":52.8869,"l":52.8155,"n":90,"o":52.835,"t":"2026-10-16T18:10:00Z","v":3622,"vw":52.843294},{"c":52.86,"h":53.03,"l":52.8,"n":347,"o":52.97,"t":"2026-10-16T18:15:00Z","v":16397,"vw":52.868274},{"c":52.935,"h":52.985,"l":52.8,"n":167,"o":52.8,"t":"2026-10-16T18:20:00Z","v":3907,"vw":52.926387},{"c":52.87,"h":52.935,"l":52.87,"n":141,"o":52.935,"t":"2026-10-16T18:25:00Z","v":2564,"vw":52.899167},{"c":52.825,"h":53.02,"l":52.74,"n":426,"o":52.86,"t":"2026-10-16T18:30:00Z","v":22925,"vw":52.830395},{"c":52.575,"h":52.82,"l":52.415,"n":368,"o":52.82,"t":"2026-10-16T18:35:00Z","v":36556,"vw":52.63729},{"c":52.485,"h":52.6,"l":52.4,"n":155,"o":52.57,"t":"2026-10-16T18:40:00Z","v":5169,"vw":52.48119},{"c":52.51,"h":52.622,"l":52.43,"n":222,"o":52.485,"t":"2026-10-16T18:45:00Z","v":7249,"vw":52.51654},{"c":52.295,"h":52.5739,"l":52.2501,"n":129,"o":52.5739,"t":"2026-10-16T18:50:00Z","v":5973,"vw":52.312658},{"c":52.37,"h":52.43,"l":52.3,"n":205,"o":52.34,"t":"2026-10-16T18:55:00Z","v":6773,"vw":52.378194},{"c":52.2,"h":52.47,"l":52.2,"n":253,"o":52.35,"t":"2026-10-16T19:00:00Z","v":7487,"vw":52.364575},{"c":52.195,"h":52.45,"l":52.14,"n":236,"o":52.345,"t":"2026-10-16T19:05:00Z","v":11250,"vw":52.256751},{"c":52.71,"h":52.71,"l":52.215,"n":288,"o":52.215,"t":"2026-10-16T19:10:00Z","v":8973,"vw":52.427348},{"c":52.5,"h":52.7,"l":52.31,"n":293,"o":52.63,"t":"2026-10-16T19:15:00Z","v":11603,"vw":52.548521},{"c":52.7351,"h":52.87,"l":52.495,"n":379,"o":52.495,"t":"2026-10-16T19:20:00Z","v":15731,"vw":52.721802},{"c":52.85,"h":52.97,"l":52.7601,"n":325,"o":52.87,"t":"2026-10-16T19:25:00Z","v":10548,"vw":52.865135},{"c":52.5,"h":53.04,"l":52.5,"n":289,"o":52.93,"t":"2026-10-16T19:30:00Z","v":11789,"vw":52.772046},{"c":52.5,"h":52.58,"l":52.435,"n":298,"o":52.5,"t":"2026-10-16T19:35:00Z","v":10531,"vw":52.511204},{"c":52.21,"h":52.58,"l":52.2,"n":348,"o":52.56,"t":"2026-10-16T19:40:00Z","v":12254,"vw":52.416132},{"c":52.46,"h":52.48,"l":52.13,"n":424,"o":52.21,"t":"2026-10-16T19:45:00Z","v":16138,"vw":52.257824},{"c":52.71,"h":52.81,"l":52.45,"n":611,"o":52.47,"t":"2026-10-16T19:50:00Z","v":35626,"vw":52.729352},{"c":52.82,"h":52.97,"l":52.675,"n":1631,"o":52.71,"t":"2026-10-16T19:55:00Z","v":80601,"vw":52.804844},{"c":52.4544,"h":52.82,"l":52.4544,"n":43,"o":52.82,"t":"2026-10-16T20:00:00Z","v":118717,"vw":52.817521},{"c":52.83,"h":52.84,"l":52.83,"n":10,"o":52.84,"t":"2026-10-16T20:10:00Z","v":217,"vw":52.835},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-16T20:25:00Z","v":500,"vw":53.2},{"c":52.81,"h":52.81,"l":52.81,"n":3,"o":52.81,"t":"2026-10-16T20:30:00Z","v":310,"vw":52.81},{"c":52.9894,"h":52.9894,"l":52.9894,"n":2,"o":52.9894,"t":"2026-10-16T21:05:00Z","v":301,"vw":52.9894},{"c":52.9,"h":52.9,"l":52.9,"n":4,"o":52.9,"t":"2026-10-16T21:10:00Z","v":227,"vw":52.9},{"c":52.831,"h":52.9684,"l":52.831,"n":4,"o":52.9684,"t":"2026-10-16T21:25:00Z","v":450,"vw":52.93405},{"c":52.8,"h":52.8,"l":52.8,"n":7,"o":52.8,"t":"2026-10-16T21:55:00Z","v":132,"vw":52.8},{"c":52.78,"h":52.78,"l":52.78,"n":26,"o":52.78,"t":"2026-10-16T22:25:00Z","v":156,"vw":52.78}],"history":[{"c":17.09,"h":17.36,"l":16.55,"n":6281,"o":16.79,"t":"2024-10-14T04:00:00Z","v":397707,"vw":17.049675},{"c":16.92,"h":17.62,"l":16.58,"n":6790,"o":17.23,"t":"2024-10-15T04:00:00Z","v":416079,"vw":17.067744},{"c":17.62,"h":17.72,"l":16.95,"n":4670,"o":17.02,"t":"2024-10-16T04:00:00Z","v":315068,"vw":17.418826},{"c":18.33,"h":18.7,"l":17.57,"n":7326,"o":18.04,"t":"2024-10-17T04:00:00Z","v":559450,"vw":18.3011},{"c":18.8,"h":19.24,"l":17.56,"n":7209,"o":18.63,"t":"2024-10-18T04:00:00Z","v":615356,"vw":18.458955},{"c":19.64,"h":19.69,"l":18.2356,"n":5844,"o":18.79,"t":"2024-10-21T04:00:00Z","v":484076,"vw":19.15215},{"c":19.4,"h":20.1999,"l":19.15,"n":6778,"o":19.48,"t":"2024-10-22T04:00:00Z","v":483509,"vw":19.672595},{"c":18.97,"h":19.3999,"l":18.575,"n":4731,"o":19.15,"t":"2024-10-23T04:00:00Z","v":248038,"vw":18.95728},{"c":19.16,"h":19.74,"l":18.77,"n":4911,"o":19.25,"t":"2024-10-24T04:00:00Z","v":309172,"vw":19.115554},{"c":20.3,"h":20.4,"l":19.285,"n":7208,"o":19.41,"t":"2024-10-25T04:00:00Z","v":486186,"vw":20.057858},{"c":20.49,"h":21.19,"l":19.9,"n":8519,"o":20.65,"t":"2024-10-28T04:00:00Z","v":620403,"vw":20.63032},{"c":21.68,"h":21.69,"l":20.21,"n":6582,"o":20.5,"t":"2024-10-29T04:00:00Z","v":425931,"vw":21.299832},{"c":21.43,"h":21.8999,"l":21.13,"n":7122,"o":21.75,"t":"2024-10-30T04:00:00Z","v":536345,"vw":21.510694},{"c":20.11,"h":21.22,"l":19.69,"n":10409,"o":21,"t":"2024-10-31T04:00:00Z","v":808854,"vw":20.156129},{"c":21.13,"h":21.84,"l":20.468,"n":9476,"o":20.47,"t":"2024-11-01T04:00:00Z","v":569053,"vw":21.25842},{"c":20.64,"h":21.24,"l":20.22,"n":5800,"o":21.16,"t":"2024-11-04T05:00:00Z","v":346206,"vw":20.70384},{"c":22.02,"h":22.25,"l":20.26,"n":9163,"o":20.71,"t":"2024-11-05T05:00:00Z","v":802799,"vw":21.832595},{"c":24.08,"h":24.18,"l":22.7,"n":11807,"o":23,"t":"2024-11-06T05:00:00Z","v":1085289,"vw":23.656481},{"c":24.34,"h":25.24,"l":23.67,"n":13971,"o":24.2,"t":"2024-11-07T05:00:00Z","v":1250595,"vw":24.620836},{"c":42.78,"h":43.65,"l":29.67,"n":108258,"o":30.335,"t":"2024-11-08T05:00:00Z","v":9608570,"vw":37.790608},{"c":45.9,"h":47.81,"l":40.67,"n":55162,"o":43.14,"t":"2024-11-11T05:00:00Z","v":4249295,"vw":44.977905},{"c":45.99,"h":49.715,"l":44.39,"n":40495,"o":45.35,"t":"2024-11-12T05:00:00Z","v":2803070,"vw":46.735773},{"c":39.33,"h":46.16,"l":38.46,"n":36140,"o":46.16,"t":"2024-11-13T05:00:00Z","v":3062866,"vw":41.163996},{"c":39.16,"h":39.65,"l":36.5801,"n":19994,"o":39.5,"t":"2024-11-14T05:00:00Z","v":1190418,"vw":38.351598},{"c":36.75,"h":39.85,"l":36.02,"n":21130,"o":39.735,"t":"2024-11-15T05:00:00Z","v":1511112,"vw":37.526035},{"c":41.44,"h":43.8,"l":38.72,"n":38161,"o":40.64,"t":"2024-11-18T05:00:00Z","v":2415604,"vw":41.602749},{"c":44.68,"h":45.37,"l":40.36,"n":26935,"o":41.45,"t":"2024-11-19T05:00:00Z","v":2011050,"vw":43.963252},{"c":44.45,"h":45.9,"l":42.95,"n":20459,"o":45.58,"t":"2024-11-20T05:00:00Z","v":1266496,"vw":44.20472},{"c":46.23,"h":47.69,"l":43.7,"n":29100,"o":46.99,"t":"2024-11-21T05:00:00Z","v":2145437,"vw":46.199496},{"c":44.77,"h":48.25,"l":44.66,"n":34392,"o":47.17,"t":"2024-11-22T05:00:00Z","v":2362106,"vw":46.063099},{"c":45.39,"h":47.8505,"l":44.05,"n":30158,"o":46.25,"t":"2024-11-25T05:00:00Z","v":2426310,"vw":45.849699},{"c":40.37,"h":44.64,"l":40.25,"n":29412,"o":42.16,"t":"2024-11-26T05:00:00Z","v":1897038,"vw":41.947471},{"c":38.33,"h":40.5,"l":36.51,"n":37017,"o":39.97,"t":"2024-11-27T05:00:00Z","v":2189219,"vw":37.986854},{"c":41.08,"h":42.09,"l":38.79,"n":20400,"o":40.3,"t":"2024-11-29T05:00:00Z","v":1387485,"vw":40.847534},{"c":40.52,"h":45.25,"l":40.335,"n":32352,"o":41.9,"t":"2024-12-02T05:00:00Z","v":2080039,"vw":42.125741},{"c":40.38,"h":40.84,"l":38.5,"n":17366,"o":39.49,"t":"2024-12-03T05:00:00Z","v":895922,"vw":39.666284},{"c":45.66,"h":46.1287,"l":40.27,"n":36814,"o":41.5,"t":"2024-12-04T05:00:00Z","v":2855322,"vw":44.289871},{"c":45.13,"h":48.45,"l":43.21,"n":34070,"o":46.002,"t":"2024-12-05T05:00:00Z","v":2115106,"vw":46.012265},{"c":44.55,"h":45.9,"l":43.9,"n":23352,"o":45.9,"t":"2024-12-06T05:00:00Z","v":1415095,"vw":44.860757},{"c":43.63,"h":55.17,"l":43.41,"n":65361,"o":45.95,"t":"2024-12-09T05:00:00Z","v":5343891,"vw":48.953699},{"c":38.28,"h":44.85,"l":38.09,"n":40169,"o":42.54,"t":"2024-12-10T05:00:00Z","v":2467265,"vw":40.653628},{"c":37.73,"h":40.0348,"l":37.65,"n":30929,"o":39.91,"t":"2024-12-11T05:00:00Z","v":1649993,"vw":38.616824},{"c":35.03,"h":37.49,"l":34.41,"n":33622,"o":36.87,"t":"2024-12-12T05:00:00Z","v":2009225,"vw":35.712582},{"c":34.5,"h":37.01,"l":34.21,"n":28086,"o":35.2,"t":"2024-12-13T05:00:00Z","v":2220586,"vw":35.328297},{"c":37.76,"h":38.1888,"l":34.81,"n":27886,"o":34.87,"t":"2024-12-16T05:00:00Z","v":1648069,"vw":37.257596},{"c":37.57,"h":39.88,"l":36.92,"n":25137,"o":38.77,"t":"2024-12-17T05:00:00Z","v":1489076,"vw":37.856243},{"c":34.19,"h":38,"l":33.4108,"n":28446,"o":37.83,"t":"2024-12-18T05:00:00Z","v":1505247,"vw":35.848748},{"c":39.76,"h":41.5206,"l":36.9206,"n":40504,"o":37.2,"t":"2024-12-19T05:00:00Z","v":2631885,"vw":39.647573},{"c":43.01,"h":44.28,"l":38.11,"n":34729,"o":38.55,"t":"2024-12-20T05:00:00Z","v":2606419,"vw":42.775682},{"c":43.26,"h":44.45,"l":40.77,"n":27641,"o":43.96,"t":"2024-12-23T05:00:00Z","v":2448353,"vw":42.827465},{"c":43.09,"h":43.76,"l":41.2304,"n":13008,"o":43.35,"t":"2024-12-24T05:00:00Z","v":694846,"vw":42.689735},{"c":46.23,"h":46.6591,"l":42.1,"n":21557,"o":42.94,"t":"2024-12-26T05:00:00Z","v":1494184,"vw":44.724042},{"c":45.36,"h":46.23,"l":43.15,"n":18034,"o":46,"t":"2024-12-27T05:00:00Z","v":1136578,"vw":44.425575},{"c":42.09,"h":44.5,"l":41.0428,"n":19727,"o":44,"t":"2024-12-30T05:00:00Z","v":1240202,"vw":42.357201},{"c":39.52,"h":42.6,"l":39.2201,"n":16161,"o":42.6,"t":"2024-12-31T05:00:00Z","v":997812,"vw":40.06061},{"c":39.5,"h":41.27,"l":38.45,"n":14099,"o":40.21,"t":"2025-01-02T05:00:00Z","v":830767,"vw":39.731957},{"c":44.32,"h":44.3999,"l":39.63,"n":19879,"o":40.19,"t":"2025-01-03T05:00:00Z","v":1284005,"vw":42.828557},{"c":43.76,"h":46.69,"l":42.905,"n":25571,"o":45.58,"t":"2025-01-06T05:00:00Z","v":1988385,"vw":44.548875},{"c":39.1,"h":43.7438,"l":37.3005,"n":37659,"o":43.5,"t":"2025-01-07T05:00:00Z","v":2476811,"vw":39.152431},{"c":36.76,"h":38.9999,"l":35.51,"n":28417,"o":38,"t":"2025-01-08T05:00:00Z","v":1892216,"vw":36.802715},{"c":35.96,"h":36.21,"l":34.02,"n":24049,"o":35.55,"t":"2025-01-10T05:00:00Z","v":1390901,"vw":35.188026},{"c":33.43,"h":34.3161,"l":32.54,"n":21315,"o":33.98,"t":"2025-01-13T05:00:00Z","v":1346471,"vw":33.437209},{"c":33.95,"h":35.5,"l":33.4,"n":18831,"o":34.97,"t":"2025-01-14T05:00:00Z","v":1026508,"vw":34.383955},{"c":36.82,"h":37.08,"l":35.4266,"n":16223,"o":35.44,"t":"2025-01-15T05:00:00Z","v":1116836,"vw":36.328565},{"c":37.09,"h":38.1,"l":36.5762,"n":12467,"o":37.01,"t":"2025-01-16T05:00:00Z","v":645116,"vw":37.271613},{"c":36.78,"h":38.32,"l":36.7,"n":14834,"o":38.17,"t":"2025-01-17T05:00:00Z","v":795475,"vw":37.370456},{"c":38.24,"h":38.895,"l":36.1173,"n":15210,"o":37.5,"t":"2025-01-21T05:00:00Z","v":853614,"vw":38.055433},{"c":39.8,"h":40.64,"l":37.908,"n":19623,"o":39.05,"t":"2025-01-22T05:00:00Z","v":1216969,"vw":39.428853},{"c":39.68,"h":39.94,"l":38.28,"n":13822,"o":38.78,"t":"2025-01-23T05:00:00Z","v":742327,"vw":39.035792},{"c":40.28,"h":42.46,"l":38.935,"n":18084,"o":39.83,"t":"2025-01-24T05:00:00Z","v":1167019,"vw":41.006974},{"c":33.19,"h":35.55,"l":31.705,"n":39059,"o":35,"t":"2025-01-27T05:00:00Z","v":2498328,"vw":33.545591},{"c":33.93,"h":35.19,"l":33,"n":24847,"o":34,"t":"2025-01-28T05:00:00Z","v":1619057,"vw":33.928466},{"c":34.17,"h":34.57,"l":32.58,"n":16471,"o":34.07,"t":"2025-01-29T05:00:00Z","v":1001719,"vw":33.579784},{"c":36.09,"h":36.92,"l":34.91,"n":17474,"o":34.91,"t":"2025-01-30T05:00:00Z","v":1000425,"vw":36.037941},{"c":37.08,"h":38.89,"l":36.7,"n":21519,"o":36.86,"t":"2025-01-31T05:00:00Z","v":1521210,"vw":37.777762},{"c":36.74,"h":36.93,"l":33.906,"n":16941,"o":34.002,"t":"2025-02-03T05:00:00Z","v":958422,"vw":35.71966},{"c":38.75,"h":38.83,"l":37.3594,"n":16523,"o":37.43,"t":"2025-02-04T05:00:00Z","v":922744,"vw":38.165398},{"c":39.29,"h":39.748,"l":37.3341,"n":12216,"o":39,"t":"2025-02-05T05:00:00Z","v":700464,"vw":38.813241},{"c":39.81,"h":40.3386,"l":38.83,"n":14033,"o":39.5,"t":"2025-02-06T05:00:00Z","v":731385,"vw":39.659705},{"c":42.88,"h":43.8,"l":40.25,"n":26759,"o":40.25,"t":"2025-02-07T05:00:00Z","v":1624304,"vw":42.538113},{"c":44.33,"h":45.03,"l":43.0656,"n":21194,"o":44.2,"t":"2025-02-10T05:00:00Z","v":1168923,"vw":43.983289},{"c":42.47,"h":44.1556,"l":41.47,"n":21190,"o":43.74,"t":"2025-02-11T05:00:00Z","v":1105809,"vw":42.767763},{"c":43.84,"h":44.11,"l":40.868,"n":18213,"o":41.06,"t":"2025-02-12T05:00:00Z","v":1061120,"vw":42.727331},{"c":52.29,"h":52.72,"l":44.7,"n":49020,"o":45,"t":"2025-02-13T05:00:00Z","v":3407947,"vw":49.774556},{"c":53.84,"h":55.8099,"l":50.2401,"n":45175,"o":53.25,"t":"2025-02-14T05:00:00Z","v":3050002,"vw":52.760929},{"c":58.09,"h":60.48,"l":55.9301,"n":54409,"o":58.028,"t":"2025-02-18T05:00:00Z","v":3676219,"vw":58.612375},{"c":59.52,"h":62.3244,"l":57.6035,"n":46123,"o":60,"t":"2025-02-19T05:00:00Z","v":3247754,"vw":59.615497},{"c":54.56,"h":55.59,"l":48.5,"n":78620,"o":55.59,"t":"2025-02-20T05:00:00Z","v":5158020,"vw":52.3716},{"c":61.91,"h":71,"l":58.5001,"n":147775,"o":59.455,"t":"2025-02-21T05:00:00Z","v":12846104,"vw":66.397032},{"c":59.21,"h":65.98,"l":55,"n":58682,"o":62.25,"t":"2025-02-24T05:00:00Z","v":4879950,"vw":59.463616},{"c":58.11,"h":60.2,"l":55.51,"n":42606,"o":57,"t":"2025-02-25T05:00:00Z","v":2934963,"vw":57.572834},{"c":64.17,"h":65.625,"l":59.88,"n":48245,"o":60.06,"t":"2025-02-26T05:00:00Z","v":3896026,"vw":63.877839},{"c":52.62,"h":65.05,"l":52.51,"n":48034,"o":64.99,"t":"2025-02-27T05:00:00Z","v":3685958,"vw":56.787777},{"c":52.72,"h":53.34,"l":48.68,"n":30283,"o":49.02,"t":"2025-02-28T05:00:00Z","v":2365484,"vw":51.807724},{"c":50.76,"h":55.9999,"l":49.86,"n":31799,"o":55.75,"t":"2025-03-03T05:00:00Z","v":2997083,"vw":52.670059},{"c":51.14,"h":53.87,"l":46.75,"n":28657,"o":47.33,"t":"2025-03-04T05:00:00Z","v":2622275,"vw":50.31668},{"c":53.8,"h":53.97,"l":49.81,"n":20060,"o":51.5,"t":"2025-03-05T05:00:00Z","v":1371371,"vw":52.419832},{"c":46.31,"h":51.96,"l":45.0578,"n":29773,"o":51.88,"t":"2025-03-06T05:00:00Z","v":2151346,"vw":47.77121},{"c":47.25,"h":47.71,"l":43.11,"n":25111,"o":46.55,"t":"2025-03-07T05:00:00Z","v":1670542,"vw":45.615179},{"c":41.1,"h":45.685,"l":40.38,"n":34833,"o":44.44,"t":"2025-03-10T04:00:00Z","v":2261342,"vw":42.398942},{"c":41.88,"h":43.2043,"l":39.26,"n":26350,"o":40.58,"t":"2025-03-11T04:00:00Z","v":1598526,"vw":41.157767},{"c":46.6,"h":46.85,"l":42.71,"n":31263,"o":44.96,"t":"2025-03-12T04:00:00Z","v":2645654,"vw":45.254442},{"c":43.14,"h":46.86,"l":42.11,"n":23502,"o":46.31,"t":"2025-03-13T04:00:00Z","v":1618502,"vw":43.54184},{"c":48.18,"h":48.335,"l":44.65,"n":21413,"o":45.13,"t":"2025-03-14T04:00:00Z","v":2609272,"vw":47.379999},{"c":45.93,"h":50.9307,"l":45.88,"n":25597,"o":48.51,"t":"2025-03-17T04:00:00Z","v":1612224,"vw":48.13752},{"c":41.38,"h":44.85,"l":41.31,"n":23210,"o":44.85,"t":"2025-03-18T04:00:00Z","v":1245622,"vw":42.260745},{"c":43.93,"h":45,"l":41.15,"n":19367,"o":41.76,"t":"2025-03-19T04:00:00Z","v":1051332,"vw":43.413171},{"c":42.99,"h":44.82,"l":42.5268,"n":16266,"o":42.8,"t":"2025-03-20T04:00:00Z","v":865285,"vw":43.504773},{"c":41.82,"h":42.36,"l":40.12,"n":19101,"o":41.78,"t":"2025-03-21T04:00:00Z","v":1256959,"vw":41.454322},{"c":46.12,"h":47.2033,"l":44.08,"n":26489,"o":45.14,"t":"2025-03-24T04:00:00Z","v":2052985,"vw":45.659534},{"c":44.35,"h":46.39,"l":43.23,"n":22611,"o":46.12,"t":"2025-03-25T04:00:00Z","v":1701870,"vw":44.742938},{"c":41.23,"h":44.1704,"l":40.6,"n":20430,"o":44.01,"t":"2025-03-26T04:00:00Z","v":1105632,"vw":41.951581},{"c":39.83,"h":41.16,"l":38.6101,"n":19463,"o":40.4,"t":"2025-03-27T04:00:00Z","v":1101753,"vw":40.155159},{"c":37.39,"h":40.2186,"l":36.91,"n":19586,"o":39.55,"t":"2025-03-28T04:00:00Z","v":1142901,"vw":37.682907},{"c":35.9,"h":37,"l":34.4,"n":23438,"o":35.5,"t":"2025-03-31T04:00:00Z","v":1714949,"vw":35.904777},{"c":36.54,"h":36.7382,"l":34.18,"n":21100,"o":35.9,"t":"2025-04-01T04:00:00Z","v":1332227,"vw":35.780395},{"c":37.85,"h":38.32,"l":34.87,"n":21120,"o":35.14,"t":"2025-04-02T04:00:00Z","v":1416927,"vw":37.42123},{"c":33.33,"h":35.34,"l":33.02,"n":27722,"o":33.96,"t":"2025-04-03T04:00:00Z","v":1622474,"vw":34.089147},{"c":29.97,"h":31.65,"l":27.27,"n":48318,"o":31.27,"t":"2025-04-04T04:00:00Z","v":3794538,"vw":29.107405},{"c":31.83,"h":34.3628,"l":26.41,"n":38579,"o":26.87,"t":"2025-04-07T04:00:00Z","v":2773116,"vw":30.970219},{"c":32.09,"h":35.275,"l":30.82,"n":33825,"o":35.275,"t":"2025-04-08T04:00:00Z","v":2238561,"vw":32.983554},{"c":37.11,"h":38.48,"l":31.38,"n":36717,"o":31.67,"t":"2025-04-09T04:00:00Z","v":2615344,"vw":35.675414},{"c":36.98,"h":37.69,"l":34.32,"n":26487,"o":35.655,"t":"2025-04-10T04:00:00Z","v":1878633,"vw":36.209269},{"c":37.09,"h":37.655,"l":35.56,"n":16850,"o":36.36,"t":"2025-04-11T04:00:00Z","v":951633,"vw":36.730138},{"c":35.16,"h":39.88,"l":34.22,"n":23356,"o":39,"t":"2025-04-14T04:00:00Z","v":1337962,"vw":35.990835},{"c":35.7,"h":36.05,"l":34.5625,"n":13529,"o":35.1,"t":"2025-04-15T04:00:00Z","v":1310806,"vw":35.338627},{"c":34.78,"h":35.5,"l":33.25,"n":13920,"o":34.49,"t":"2025-04-16T04:00:00Z","v":752407,"vw":34.288513},{"c":33.04,"h":35.5,"l":32.9703,"n":15165,"o":34.94,"t":"2025-04-17T04:00:00Z","v":907990,"vw":33.693207},{"c":29.68,"h":32.45,"l":29.13,"n":24939,"o":32.19,"t":"2025-04-21T04:00:00Z","v":1636571,"vw":29.894182},{"c":31.24,"h":32.04,"l":30.21,"n":14579,"o":30.41,"t":"2025-04-22T04:00:00Z","v":762346,"vw":31.289573},{"c":34.39,"h":36.29,"l":33.89,"n":21260,"o":33.89,"t":"2025-04-23T04:00:00Z","v":1414134,"vw":35.026195},{"c":37.46,"h":37.58,"l":34.51,"n":17692,"o":34.635,"t":"2025-04-24T04:00:00Z","v":1118261,"vw":36.65705},{"c":38.07,"h":38.42,"l":36.8,"n":16718,"o":38.27,"t":"2025-04-25T04:00:00Z","v":829696,"vw":37.742681},{"c":38.23,"h":39.54,"l":36.75,"n":17315,"o":38.53,"t":"2025-04-28T04:00:00Z","v":948356,"vw":37.960105},{"c":37.56,"h":38.75,"l":36.7914,"n":15633,"o":38.19,"t":"2025-04-29T04:00:00Z","v":792183,"vw":37.47954},{"c":37.82,"h":37.93,"l":34.62,"n":17067,"o":36,"t":"2025-04-30T04:00:00Z","v":917385,"vw":36.559324},{"c":39.25,"h":40.833,"l":38.02,"n":23263,"o":39.45,"t":"2025-05-01T04:00:00Z","v":1361740,"vw":39.5467},{"c":39.87,"h":41.94,"l":39.51,"n":25718,"o":40.84,"t":"2025-05-02T04:00:00Z","v":1494123,"vw":40.720582},{"c":38.68,"h":39.15,"l":38,"n":19796,"o":38.735,"t":"2025-05-05T04:00:00Z","v":1005086,"vw":38.611115},{"c":38.51,"h":38.93,"l":37.29,"n":18600,"o":37.94,"t":"2025-05-06T04:00:00Z","v":958794,"vw":38.359638},{"c":36.76,"h":39.08,"l":36.02,"n":28290,"o":38.665,"t":"2025-05-07T04:00:00Z","v":2216618,"vw":37.293596},{"c":41.11,"h":41.46,"l":37.9,"n":64681,"o":40,"t":"2025-05-08T04:00:00Z","v":4687047,"vw":40.19217},{"c":34.62,"h":37.52,"l":31.9045,"n":109176,"o":37.15,"t":"2025-05-09T04:00:00Z","v":8443688,"vw":34.233745},{"c":35.81,"h":36.6,"l":34.45,"n":49252,"o":35.5,"t":"2025-05-12T04:00:00Z","v":3605941,"vw":35.518863},{"c":36.32,"h":37.44,"l":35.23,"n":34493,"o":35.33,"t":"2025-05-13T04:00:00Z","v":2436722,"vw":36.402215},{"c":34.87,"h":36.955,"l":34.5,"n":37350,"o":36.33,"t":"2025-05-14T04:00:00Z","v":2464141,"vw":35.248314},{"c":35.4,"h":35.9742,"l":33.436,"n":24269,"o":34.27,"t":"2025-05-15T04:00:00Z","v":1294687,"vw":34.840518},{"c":36.73,"h":36.95,"l":35.11,"n":26443,"o":35.695,"t":"2025-05-16T04:00:00Z","v":1583881,"vw":36.21329},{"c":38.49,"h":38.73,"l":34.7,"n":29279,"o":34.76,"t":"2025-05-19T04:00:00Z","v":1718010,"vw":37.041243},{"c":37.22,"h":38.9,"l":36.33,"n":23078,"o":38.51,"t":"2025-05-20T04:00:00Z","v":1364564,"vw":37.461376},{"c":34.81,"h":37.96,"l":34.79,"n":25783,"o":36.26,"t":"2025-05-21T04:00:00Z","v":1374878,"vw":36.21053},{"c":36.15,"h":36.41,"l":33.7702,"n":30562,"o":35,"t":"2025-05-22T04:00:00Z","v":1538856,"vw":35.379143},{"c":36.48,"h":36.94,"l":34.93,"n":21584,"o":35.02,"t":"2025-05-23T04:00:00Z","v":1024013,"vw":36.171399},{"c":39.95,"h":40.42,"l":37.6504,"n":36160,"o":37.78,"t":"2025-05-27T04:00:00Z","v":2222496,"vw":39.341026},{"c":39.34,"h":41.57,"l":38.25,"n":28328,"o":40.93,"t":"2025-05-28T04:00:00Z","v":1517320,"vw":39.589679},{"c":38.03,"h":40.62,"l":37.719,"n":27904,"o":40.36,"t":"2025-05-29T04:00:00Z","v":1302516,"vw":38.679141},{"c":39.47,"h":43.27,"l":37.87,"n":66270,"o":39.96,"t":"2025-05-30T04:00:00Z","v":4344142,"vw":40.327263},{"c":43.86,"h":44.19,"l":40.02,"n":72407,"o":40.4,"t":"2025-06-02T04:00:00Z","v":3644096,"vw":42.67187},{"c":44.28,"h":46.04,"l":42.8002,"n":50418,"o":46.03,"t":"2025-06-03T04:00:00Z","v":3119483,"vw":44.117747},{"c":44.97,"h":45.31,"l":42.5743,"n":33972,"o":44.19,"t":"2025-06-04T04:00:00Z","v":1770722,"vw":44.287712},{"c":45.64,"h":48.93,"l":43.8,"n":46153,"o":44.7,"t":"2025-06-05T04:00:00Z","v":2619862,"vw":46.567884},{"c":51.23,"h":51.79,"l":45.76,"n":48814,"o":47.15,"t":"2025-06-06T04:00:00Z","v":3053384,"vw":49.968773},{"c":48.67,"h":51.3842,"l":47.7701,"n":49912,"o":50.86,"t":"2025-06-09T04:00:00Z","v":2565230,"vw":48.793715},{"c":43.27,"h":49.74,"l":42.61,"n":74142,"o":49,"t":"2025-06-10T04:00:00Z","v":4611154,"vw":45.053951},{"c":42.565,"h":45.005,"l":42.005,"n":56943,"o":45,"t":"2025-06-11T04:00:00Z","v":2958308,"vw":43.213125},{"c":42.42,"h":43.2216,"l":41.26,"n":29239,"o":42.14,"t":"2025-06-12T04:00:00Z","v":1407037,"vw":42.48824},{"c":39.19,"h":41.815,"l":39.15,"n":47134,"o":40.85,"t":"2025-06-13T04:00:00Z","v":2592696,"vw":40.272967},{"c":44.57,"h":46.4311,"l":40.8,"n":54057,"o":40.99,"t":"2025-06-16T04:00:00Z","v":3456758,"vw":44.176688},{"c":43.55,"h":47.1864,"l":43.06,"n":40713,"o":44.69,"t":"2025-06-17T04:00:00Z","v":2614322,"vw":44.872907},{"c":46.33,"h":47.22,"l":42.63,"n":46475,"o":43.71,"t":"2025-06-18T04:00:00Z","v":3197769,"vw":45.458924},{"c":49.23,"h":50.29,"l":46.38,"n":48778,"o":47.575,"t":"2025-06-20T04:00:00Z","v":3046350,"vw":48.617927},{"c":47.26,"h":48.46,"l":44,"n":56623,"o":46.98,"t":"2025-06-23T04:00:00Z","v":3714326,"vw":46.590643},{"c":46.96,"h":50.5866,"l":46.4,"n":47229,"o":48.75,"t":"2025-06-24T04:00:00Z","v":2819682,"vw":48.08687},{"c":46.39,"h":47.88,"l":44.51,"n":42110,"o":47.6,"t":"2025-06-25T04:00:00Z","v":2594306,"vw":46.020713},{"c":51.96,"h":52,"l":45.89,"n":48213,"o":46.31,"t":"2025-06-26T04:00:00Z","v":3041473,"vw":49.362529},{"c":48.8,"h":49.99,"l":47.52,"n":50758,"o":49.755,"t":"2025-06-27T04:00:00Z","v":3717603,"vw":48.767544},{"c":51.22,"h":52.6,"l":48.08,"n":44841,"o":49.75,"t":"2025-06-30T04:00:00Z","v":2839252,"vw":50.251197},{"c":47.39,"h":50.8565,"l":46.3,"n":44712,"o":50.1,"t":"2025-07-01T04:00:00Z","v":2774926,"vw":47.942209},{"c":47.94,"h":48.55,"l":46.1487,"n":28754,"o":46.51,"t":"2025-07-02T04:00:00Z","v":2516179,"vw":47.665244},{"c":50.13,"h":50.71,"l":48.465,"n":23643,"o":48.5,"t":"2025-07-03T04:00:00Z","v":1525567,"vw":49.810633},{"c":50.99,"h":51.34,"l":47.81,"n":29244,"o":48.89,"t":"2025-07-07T04:00:00Z","v":1733591,"vw":49.783022},{"c":50.97,"h":55.69,"l":49.75,"n":46840,"o":51.73,"t":"2025-07-08T04:00:00Z","v":2922437,"vw":52.005004},{"c":52.04,"h":52.58,"l":49.4061,"n":28066,"o":51.69,"t":"2025-07-09T04:00:00Z","v":1640663,"vw":51.169403},{"c":52.7,"h":53.8599,"l":50.47,"n":30458,"o":53.13,"t":"2025-07-10T04:00:00Z","v":1638294,"vw":52.208573},{"c":49.715,"h":52.659,"l":49.29,"n":30231,"o":52,"t":"2025-07-11T04:00:00Z","v":1630101,"vw":50.678765},{"c":50.34,"h":50.5816,"l":47.3201,"n":33570,"o":49.425,"t":"2025-07-14T04:00:00Z","v":1754495,"vw":49.532482},{"c":49.1,"h":51.5,"l":48.365,"n":31061,"o":50.88,"t":"2025-07-15T04:00:00Z","v":1651818,"vw":49.381275},{"c":49.85,"h":50.85,"l":47.69,"n":35164,"o":49.54,"t":"2025-07-16T04:00:00Z","v":2055148,"vw":49.328405},{"c":50.1,"h":52.625,"l":49.91,"n":37407,"o":50,"t":"2025-07-17T04:00:00Z","v":1925016,"vw":51.231221},{"c":49.28,"h":51.29,"l":48.4422,"n":35410,"o":50.54,"t":"2025-07-18T04:00:00Z","v":1836098,"vw":49.351481},{"c":47.74,"h":49.83,"l":45.98,"n":51118,"o":49.1,"t":"2025-07-21T04:00:00Z","v":4088356,"vw":47.774266},{"c":46.43,"h":47.113,"l":44.25,"n":41954,"o":46.91,"t":"2025-07-22T04:00:00Z","v":2297971,"vw":45.885101},{"c":47.42,"h":48.14,"l":45.8,"n":25145,"o":46.95,"t":"2025-07-23T04:00:00Z","v":1628994,"vw":47.148626},{"c":46.31,"h":48.45,"l":46.25,"n":25286,"o":48.45,"t":"2025-07-24T04:00:00Z","v":1615020,"vw":46.875277},{"c":49.2,"h":49.565,"l":45.883,"n":31968,"o":46.5,"t":"2025-07-25T04:00:00Z","v":1832930,"vw":48.241075},{"c":49.45,"h":50.6,"l":48.2,"n":22720,"o":50,"t":"2025-07-28T04:00:00Z","v":1216932,"vw":48.944137},{"c":47.24,"h":50.6,"l":46.8,"n":29559,"o":49.45,"t":"2025-07-29T04:00:00Z","v":1924921,"vw":47.940558},{"c":48.49,"h":49.75,"l":47.51,"n":33654,"o":47.59,"t":"2025-07-30T04:00:00Z","v":2097175,"vw":48.686042},{"c":54.9,"h":55.55,"l":50.15,"n":90913,"o":50.23,"t":"2025-07-31T04:00:00Z","v":6586055,"vw":53.989371},{"c":44.955,"h":49.65,"l":44,"n":109436,"o":45.515,"t":"2025-08-01T04:00:00Z","v":7518735,"vw":46.019569},{"c":44.84,"h":44.9,"l":41.15,"n":74771,"o":44.185,"t":"2025-08-04T04:00:00Z","v":7468008,"vw":43.061181},{"c":44.48,"h":46.15,"l":43.18,"n":34066,"o":44.915,"t":"2025-08-05T04:00:00Z","v":1990590,"vw":44.545618},{"c":43.58,"h":44.16,"l":41.91,"n":28723,"o":43.63,"t":"2025-08-06T04:00:00Z","v":1698085,"vw":42.981209},{"c":42.83,"h":44.52,"l":42.13,"n":26185,"o":44,"t":"2025-08-07T04:00:00Z","v":2092266,"vw":43.034884},{"c":43.53,"h":44.89,"l":43.135,"n":28809,"o":43.67,"t":"2025-08-08T04:00:00Z","v":2541601,"vw":43.814631},{"c":40.07,"h":43.37,"l":39.97,"n":46944,"o":43.37,"t":"2025-08-11T04:00:00Z","v":2764138,"vw":41.248782},{"c":42.95,"h":43.33,"l":39.9142,"n":37441,"o":40.185,"t":"2025-08-12T04:00:00Z","v":2361855,"vw":41.720449},{"c":43.18,"h":44.05,"l":41.72,"n":29869,"o":43.65,"t":"2025-08-13T04:00:00Z","v":1595291,"vw":43.005731},{"c":40.62,"h":42.5521,"l":40.4,"n":31202,"o":42.08,"t":"2025-08-14T04:00:00Z","v":1798001,"vw":41.140893},{"c":40.19,"h":40.64,"l":37.95,"n":48545,"o":40.64,"t":"2025-08-15T04:00:00Z","v":3209267,"vw":39.382974},{"c":39.58,"h":40.28,"l":39.34,"n":26972,"o":39.715,"t":"2025-08-18T04:00:00Z","v":1435837,"vw":39.777804},{"c":38.5,"h":39.61,"l":38.265,"n":25319,"o":38.98,"t":"2025-08-19T04:00:00Z","v":1335585,"vw":38.695767},{"c":38.27,"h":38.4269,"l":36.33,"n":34647,"o":37.85,"t":"2025-08-20T04:00:00Z","v":1893392,"vw":37.405272},{"c":37.74,"h":38.6015,"l":37.34,"n":20062,"o":38.2,"t":"2025-08-21T04:00:00Z","v":1135152,"vw":37.864819},{"c":38.48,"h":39.46,"l":36.84,"n":26396,"o":37.49,"t":"2025-08-22T04:00:00Z","v":1516319,"vw":38.474117},{"c":37.82,"h":38.64,"l":37.55,"n":24255,"o":38.23,"t":"2025-08-25T04:00:00Z","v":1144953,"vw":38.029038},{"c":38.25,"h":39.61,"l":38.18,"n":21831,"o":38.35,"t":"2025-08-26T04:00:00Z","v":1053028,"vw":38.749226},{"c":39.07,"h":39.2,"l":38.2,"n":20519,"o":38.7,"t":"2025-08-27T04:00:00Z","v":1024641,"vw":38.925394},{"c":39.51,"h":40.345,"l":39.12,"n":23061,"o":39.785,"t":"2025-08-28T04:00:00Z","v":1151112,"vw":39.727946},{"c":37.98,"h":39.51,"l":37.64,"n":25787,"o":39.415,"t":"2025-08-29T04:00:00Z","v":1318608,"vw":38.188463},{"c":37.44,"h":37.7,"l":36.252,"n":26498,"o":36.7,"t":"2025-09-02T04:00:00Z","v":1638793,"vw":37.118144},{"c":36.68,"h":38.04,"l":36.37,"n":24273,"o":37.81,"t":"2025-09-03T04:00:00Z","v":1441643,"vw":36.953905},{"c":41.1,"h":41.165,"l":37.07,"n":54207,"o":37.22,"t":"2025-09-04T04:00:00Z","v":3679067,"vw":39.912399},{"c":43.48,"h":44.1,"l":41.27,"n":42611,"o":42.97,"t":"2025-09-05T04:00:00Z","v":2931394,"vw":42.752382},{"c":47.72,"h":48.48,"l":43.31,"n":70083,"o":44.23,"t":"2025-09-08T04:00:00Z","v":4897861,"vw":46.135207},{"c":53.63,"h":54.195,"l":47.615,"n":61692,"o":47.615,"t":"2025-09-09T04:00:00Z","v":4289328,"vw":51.058829},{"c":58.15,"h":60.41,"l":54.26,"n":77747,"o":54.28,"t":"2025-09-10T04:00:00Z","v":5482764,"vw":58.245089},{"c":60.97,"h":61.98,"l":56.27,"n":47529,"o":58.2,"t":"2025-09-11T04:00:00Z","v":2982425,"vw":60.168487},{"c":62.56,"h":65.755,"l":61.22,"n":52448,"o":61.49,"t":"2025-09-12T04:00:00Z","v":3414347,"vw":63.385638},{"c":65.67,"h":66.37,"l":60.7,"n":45804,"o":63.205,"t":"2025-09-15T04:00:00Z","v":3589745,"vw":64.189646},{"c":65.89,"h":65.97,"l":63.7822,"n":35593,"o":65.61,"t":"2025-09-16T04:00:00Z","v":3565792,"vw":65.22923},{"c":66.95,"h":69.1799,"l":64.48,"n":52698,"o":65.86,"t":"2025-09-17T04:00:00Z","v":3571513,"vw":66.565687},{"c":69.91,"h":73.79,"l":68.815,"n":51599,"o":68.815,"t":"2025-09-18T04:00:00Z","v":2943579,"vw":70.855693},{"c":70.57,"h":73.5799,"l":69.29,"n":41334,"o":70.05,"t":"2025-09-19T04:00:00Z","v":2962077,"vw":71.135879},{"c":72.2,"h":73.63,"l":65.5,"n":38117,"o":68.06,"t":"2025-09-22T04:00:00Z","v":2076839,"vw":70.648505},{"c":73.86,"h":77.47,"l":72.0003,"n":40422,"o":73,"t":"2025-09-23T04:00:00Z","v":2367056,"vw":74.993972},{"c":69.425,"h":74.44,"l":67.81,"n":47888,"o":74.38,"t":"2025-09-24T04:00:00Z","v":2547772,"vw":70.35462},{"c":68.62,"h":68.81,"l":64.2,"n":48412,"o":65.59,"t":"2025-09-25T04:00:00Z","v":2431804,"vw":67.099383},{"c":70.52,"h":70.98,"l":68.0645,"n":26631,"o":68.43,"t":"2025-09-26T04:00:00Z","v":1371644,"vw":69.710069},{"c":75.94,"h":75.98,"l":72.415,"n":40366,"o":72.64,"t":"2025-09-29T04:00:00Z","v":2125310,"vw":74.919394},{"c":77.07,"h":77.16,"l":71.95,"n":32592,"o":75.13,"t":"2025-09-30T04:00:00Z","v":1672152,"vw":74.49137},{"c":82.36,"h":83.0501,"l":75.55,"n":43749,"o":76.8,"t":"2025-10-01T04:00:00Z","v":2262360,"vw":80.948382},{"c":87.41,"h":88.94,"l":84,"n":50293,"o":84.78,"t":"2025-10-02T04:00:00Z","v":2629358,"vw":86.861099},{"c":84.135,"h":89.95,"l":84.041,"n":45168,"o":89.5,"t":"2025-10-03T04:00:00Z","v":1906065,"vw":86.660047},{"c":87.265,"h":88.68,"l":82.13,"n":35281,"o":85.65,"t":"2025-10-06T04:00:00Z","v":1492856,"vw":85.900816},{"c":87.46,"h":90.92,"l":83.11,"n":37121,"o":88.195,"t":"2025-10-07T04:00:00Z","v":1621401,"vw":87.080066},{"c":93.19,"h":93.85,"l":88.735,"n":36131,"o":89.2,"t":"2025-10-08T04:00:00Z","v":1574542,"vw":91.578162},{"c":91.73,"h":93.5,"l":89.83,"n":28902,"o":92.97,"t":"2025-10-09T04:00:00Z","v":1092491,"vw":91.448465},{"c":83.28,"h":93.5,"l":83.17,"n":50349,"o":93,"t":"2025-10-10T04:00:00Z","v":2241302,"vw":88.021927},{"c":81.68,"h":91.3398,"l":80.3101,"n":45555,"o":89.25,"t":"2025-10-13T04:00:00Z","v":2325696,"vw":84.507854},{"c":75.83,"h":79.12,"l":73.28,"n":48699,"o":76.74,"t":"2025-10-14T04:00:00Z","v":2055017,"vw":76.477958},{"c":82.98,"h":83.99,"l":76.7765,"n":41680,"o":80.76,"t":"2025-10-15T04:00:00Z","v":1936565,"vw":80.917601},{"c":81.49,"h":89.76,"l":80.45,"n":40317,"o":84.845,"t":"2025-10-16T04:00:00Z","v":3792554,"vw":82.830349},{"c":79.44,"h":83.2,"l":76.2,"n":29329,"o":77.5,"t":"2025-10-17T04:00:00Z","v":1303981,"vw":79.040326},{"c":75.89,"h":83.72,"l":74.5036,"n":32054,"o":81.5,"t":"2025-10-20T04:00:00Z","v":1476830,"vw":77.617969},{"c":77.03,"h":78.44,"l":72.5,"n":29306,"o":75.32,"t":"2025-10-21T04:00:00Z","v":1432527,"vw":75.643523},{"c":72.07,"h":75.8852,"l":67.4,"n":44255,"o":74.79,"t":"2025-10-22T04:00:00Z","v":2288924,"vw":70.877572},{"c":73.9,"h":74.94,"l":71.5,"n":23780,"o":72.28,"t":"2025-10-23T04:00:00Z","v":942111,"vw":73.628419},{"c":76.65,"h":79.32,"l":75.3015,"n":28204,"o":76.6,"t":"2025-10-24T04:00:00Z","v":1271004,"vw":77.505524},{"c":79.34,"h":81.2427,"l":77.35,"n":27473,"o":79.47,"t":"2025-10-27T04:00:00Z","v":1329252,"vw":79.42086},{"c":75.48,"h":80.72,"l":75.38,"n":24212,"o":79.78,"t":"2025-10-28T04:00:00Z","v":1042488,"vw":77.462301},{"c":78.7,"h":80.3,"l":75.48,"n":25186,"o":75.83,"t":"2025-10-29T04:00:00Z","v":1160032,"vw":78.064887},{"c":74.62,"h":77.5346,"l":73.93,"n":20596,"o":76.845,"t":"2025-10-30T04:00:00Z","v":835135,"vw":75.423143},{"c":74.61,"h":78.09,"l":74.16,"n":20171,"o":76.92,"t":"2025-10-31T04:00:00Z","v":949112,"vw":75.79777},{"c":72.46,"h":75.36,"l":69.01,"n":32311,"o":75.02,"t":"2025-11-03T05:00:00Z","v":1522108,"vw":71.632755},{"c":66.86,"h":71.6,"l":66.25,"n":33688,"o":69.55,"t":"2025-11-04T05:00:00Z","v":1374199,"vw":68.091542},{"c":64.69,"h":66.86,"l":63.5012,"n":32503,"o":66.86,"t":"2025-11-05T05:00:00Z","v":1347242,"vw":65.072037},{"c":60.9,"h":65.3864,"l":59.85,"n":48023,"o":65.06,"t":"2025-11-06T05:00:00Z","v":2180913,"vw":61.415312},{"c":65.1,"h":68.2976,"l":61.7,"n":54821,"o":65.9,"t":"2025-11-07T05:00:00Z","v":3227939,"vw":64.749751},{"c":68.54,"h":72.5,"l":66.91,"n":37594,"o":69.45,"t":"2025-11-10T05:00:00Z","v":1985195,"vw":69.40817},{"c":62.47,"h":66.8561,"l":61.22,"n":35257,"o":66.25,"t":"2025-11-11T05:00:00Z","v":1852689,"vw":63.042434},{"c":61.95,"h":65.17,"l":60.1,"n":33290,"o":63.93,"t":"2025-11-12T05:00:00Z","v":1835222,"vw":61.613882},{"c":56.8,"h":60.6,"l":55.58,"n":43542,"o":60.37,"t":"2025-11-13T05:00:00Z","v":1989429,"vw":57.400974},{"c":57.21,"h":58.66,"l":52.6,"n":28967,"o":52.75,"t":"2025-11-14T05:00:00Z","v":1275775,"vw":56.550752},{"c":56.17,"h":57.75,"l":54.22,"n":24627,"o":57.24,"t":"2025-11-17T05:00:00Z","v":923681,"vw":55.815186},{"c":55.39,"h":57.14,"l":53.41,"n":21749,"o":54.82,"t":"2025-11-18T05:00:00Z","v":970831,"vw":55.278397},{"c":55.39,"h":57.5938,"l":54.1601,"n":17436,"o":56.06,"t":"2025-11-19T05:00:00Z","v":792048,"vw":55.568548},{"c":52.27,"h":58.95,"l":51.92,"n":28990,"o":57.89,"t":"2025-11-20T05:00:00Z","v":1464007,"vw":54.879229},{"c":51.46,"h":52.77,"l":49.7083,"n":33953,"o":52,"t":"2025-11-21T05:00:00Z","v":1812296,"vw":51.446738},{"c":56.93,"h":57.2999,"l":52.5,"n":24982,"o":52.92,"t":"2025-11-24T05:00:00Z","v":1406160,"vw":56.07238},{"c":55.68,"h":56.76,"l":53.76,"n":21885,"o":56.76,"t":"2025-11-25T05:00:00Z","v":988845,"vw":55.177711},{"c":57.34,"h":58.2,"l":56.5,"n":20037,"o":57.15,"t":"2025-11-26T05:00:00Z","v":845577,"vw":57.409893},{"c":57.47,"h":58.23,"l":56.77,"n":11569,"o":58.23,"t":"2025-11-28T05:00:00Z","v":518550,"vw":57.540357},{"c":55.03,"h":56,"l":53.39,"n":23277,"o":55.64,"t":"2025-12-01T05:00:00Z","v":1045053,"vw":54.711903},{"c":59.07,"h":59.97,"l":55.6701,"n":25186,"o":56.2,"t":"2025-12-02T05:00:00Z","v":1205304,"vw":58.415296},{"c":59.65,"h":59.84,"l":56.6,"n":18278,"o":57.83,"t":"2025-12-03T05:00:00Z","v":804616,"vw":58.380128},{"c":58.35,"h":60.93,"l":58.04,"n":20888,"o":60,"t":"2025-12-04T05:00:00Z","v":1004174,"vw":59.569831},{"c":57.78,"h":58.95,"l":56.6,"n":17212,"o":57.85,"t":"2025-12-05T05:00:00Z","v":706804,"vw":57.960145},{"c":57.57,"h":59.38,"l":56.6,"n":22884,"o":58.99,"t":"2025-12-08T05:00:00Z","v":698550,"vw":57.541649},{"c":55.8,"h":57.78,"l":55.155,"n":20333,"o":56.86,"t":"2025-12-09T05:00:00Z","v":935536,"vw":56.443657},{"c":54.82,"h":55.87,"l":53.75,"n":24676,"o":55.4,"t":"2025-12-10T05:00:00Z","v":1154153,"vw":54.931201},{"c":54.26,"h":54.43,"l":52.01,"n":23350,"o":53.89,"t":"2025-12-11T05:00:00Z","v":1009017,"vw":53.371316},{"c":52.4,"h":54.23,"l":51.51,"n":21752,"o":54.16,"t":"2025-12-12T05:00:00Z","v":1037677,"vw":52.625753},{"c":49.23,"h":53,"l":49.21,"n":24417,"o":52.08,"t":"2025-12-15T05:00:00Z","v":1110042,"vw":50.355078},{"c":50.75,"h":51.3231,"l":48.25,"n":21210,"o":48.5,"t":"2025-12-16T05:00:00Z","v":873614,"vw":50.076795},{"c":48.15,"h":51.76,"l":47.86,"n":24356,"o":50.89,"t":"2025-12-17T05:00:00Z","v":1124423,"vw":49.274569},{"c":47.95,"h":50.5,"l":47.51,"n":24318,"o":49.71,"t":"2025-12-18T05:00:00Z","v":1366674,"vw":48.636944},{"c":53,"h":53.07,"l":48.5685,"n":25531,"o":48.6,"t":"2025-12-19T05:00:00Z","v":1527867,"vw":51.87606},{"c":54.2,"h":55.1845,"l":52.9,"n":20759,"o":54.71,"t":"2025-12-22T05:00:00Z","v":911036,"vw":53.918048},{"c":53.56,"h":54.0242,"l":52.11,"n":16265,"o":53.42,"t":"2025-12-23T05:00:00Z","v":754709,"vw":53.330756},{"c":53.52,"h":53.91,"l":52.19,"n":7928,"o":52.83,"t":"2025-12-24T05:00:00Z","v":341577,"vw":53.127369},{"c":52.51,"h":53.65,"l":51.6,"n":14514,"o":53.65,"t":"2025-12-26T05:00:00Z","v":680548,"vw":52.418124},{"c":52.08,"h":52.86,"l":50.72,"n":15152,"o":51.26,"t":"2025-12-29T05:00:00Z","v":625524,"vw":51.910143},{"c":51.68,"h":52.75,"l":51.1,"n":13256,"o":52.23,"t":"2025-12-30T05:00:00Z","v":618519,"vw":51.887437},{"c":50.95,"h":52.17,"l":50.9,"n":13861,"o":51.9,"t":"2025-12-31T05:00:00Z","v":774436,"vw":51.484198},{"c":52.99,"h":53.8,"l":51.9055,"n":17845,"o":52.47,"t":"2026-01-02T05:00:00Z","v":900444,"vw":52.682736},{"c":62.01,"h":62.62,"l":55.213,"n":35429,"o":56,"t":"2026-01-05T05:00:00Z","v":2164284,"vw":60.562923},{"c":65.01,"h":65.2699,"l":59.39,"n":40524,"o":64.9,"t":"2026-01-06T05:00:00Z","v":2232677,"vw":62.673024},{"c":64.03,"h":66.515,"l":63.7129,"n":24718,"o":66.4,"t":"2026-01-07T05:00:00Z","v":1011998,"vw":64.666559},{"c":63.69,"h":65.28,"l":62.14,"n":19374,"o":63.83,"t":"2026-01-08T05:00:00Z","v":975116,"vw":63.816448},{"c":64.97,"h":66.93,"l":63.24,"n":24182,"o":64.88,"t":"2026-01-09T05:00:00Z","v":1239266,"vw":64.942987},{"c":61.66,"h":63.1,"l":60.45,"n":25888,"o":63.02,"t":"2026-01-12T05:00:00Z","v":1280209,"vw":61.727981},{"c":62.7,"h":65.025,"l":60.5,"n":22686,"o":61.885,"t":"2026-01-13T05:00:00Z","v":966544,"vw":62.94225},{"c":63.16,"h":63.99,"l":60.7,"n":19721,"o":62.22,"t":"2026-01-14T05:00:00Z","v":844127,"vw":62.322097},{"c":57.61,"h":66.14,"l":57.52,"n":31315,"o":64.931,"t":"2026-01-15T05:00:00Z","v":1592335,"vw":61.149867},{"c":61.54,"h":63.2,"l":59,"n":25104,"o":59.09,"t":"2026-01-16T05:00:00Z","v":1171582,"vw":61.835108},{"c":61.62,"h":65.65,"l":58.2144,"n":30803,"o":58.85,"t":"2026-01-20T05:00:00Z","v":1591692,"vw":62.216648},{"c":59.09,"h":62.6939,"l":56.908,"n":30676,"o":62.21,"t":"2026-01-21T05:00:00Z","v":1576425,"vw":59.403487},{"c":60.71,"h":61.4,"l":58.29,"n":27741,"o":60.8,"t":"2026-01-22T05:00:00Z","v":1243745,"vw":60.037003},{"c":59.52,"h":60.84,"l":57.12,"n":20740,"o":60.43,"t":"2026-01-23T05:00:00Z","v":1069893,"vw":59.150666},{"c":59.44,"h":61.04,"l":57.91,"n":20824,"o":59.67,"t":"2026-01-26T05:00:00Z","v":808203,"vw":59.58665},{"c":58.65,"h":59.91,"l":57.5,"n":17976,"o":59.86,"t":"2026-01-27T05:00:00Z","v":866143,"vw":58.657279},{"c":55.84,"h":61.9899,"l":55.3434,"n":26104,"o":59.75,"t":"2026-01-28T05:00:00Z","v":1141058,"vw":57.419899},{"c":63.86,"h":64.9,"l":58.3968,"n":70123,"o":60.33,"t":"2026-01-29T05:00:00Z","v":4331089,"vw":62.547455},{"c":55.44,"h":63.76,"l":54.31,"n":55801,"o":62.105,"t":"2026-01-30T05:00:00Z","v":3061130,"vw":57.303118},{"c":55.18,"h":56.97,"l":53.42,"n":32878,"o":54.67,"t":"2026-02-02T05:00:00Z","v":1512452,"vw":55.350515},{"c":54.39,"h":58.57,"l":51.78,"n":32770,"o":58.49,"t":"2026-02-03T05:00:00Z","v":1744008,"vw":54.296295},{"c":47.08,"h":53.075,"l":45.46,"n":52931,"o":53.075,"t":"2026-02-04T05:00:00Z","v":2849384,"vw":47.802261},{"c":43.52,"h":45.89,"l":41.922,"n":44248,"o":45,"t":"2026-02-05T05:00:00Z","v":2743997,"vw":43.891416},{"c":47.59,"h":48.12,"l":44.57,"n":28674,"o":45.11,"t":"2026-02-06T05:00:00Z","v":1478459,"vw":46.907029},{"c":48.6,"h":49.6,"l":46.45,"n":22035,"o":48.27,"t":"2026-02-09T05:00:00Z","v":1125755,"vw":48.509392},{"c":47.55,"h":49.25,"l":47.1,"n":16753,"o":48.29,"t":"2026-02-10T05:00:00Z","v":818250,"vw":47.8236},{"c":45.41,"h":47.5,"l":44.75,"n":24403,"o":47.2,"t":"2026-02-11T05:00:00Z","v":1221394,"vw":45.797456},{"c":43.5,"h":45.01,"l":41.34,"n":26308,"o":45,"t":"2026-02-12T05:00:00Z","v":1672848,"vw":42.722353},{"c":44.39,"h":45.03,"l":42.305,"n":16771,"o":43.84,"t":"2026-02-13T05:00:00Z","v":830760,"vw":44.2726},{"c":43.02,"h":43.585,"l":40.82,"n":20468,"o":43.585,"t":"2026-02-17T05:00:00Z","v":1071261,"vw":42.342572},{"c":44.58,"h":45.4999,"l":41.75,"n":18119,"o":42.69,"t":"2026-02-18T05:00:00Z","v":857713,"vw":44.367155},{"c":45.62,"h":45.76,"l":42.89,"n":13926,"o":43.8,"t":"2026-02-19T05:00:00Z","v":688787,"vw":44.999206},{"c":44.82,"h":46.26,"l":44.14,"n":19002,"o":44.72,"t":"2026-02-20T05:00:00Z","v":1085271,"vw":45.196044},{"c":43.87,"h":45.65,"l":42.41,"n":19603,"o":43.21,"t":"2026-02-23T05:00:00Z","v":921399,"vw":44.279436},{"c":44.2,"h":45.5997,"l":42.7,"n":17623,"o":43.67,"t":"2026-02-24T05:00:00Z","v":758767,"vw":44.397517},{"c":46.19,"h":46.68,"l":44.5,"n":18320,"o":45.62,"t":"2026-02-25T05:00:00Z","v":753323,"vw":45.96721},{"c":47.58,"h":47.99,"l":45.595,"n":27735,"o":47.27,"t":"2026-02-26T05:00:00Z","v":1702627,"vw":47.04304},{"c":44.17,"h":48.53,"l":42.8,"n":42332,"o":43.3,"t":"2026-02-27T05:00:00Z","v":2704753,"vw":45.116183},{"c":44.46,"h":44.77,"l":41.002,"n":24619,"o":41.46,"t":"2026-03-02T05:00:00Z","v":1315952,"vw":43.343252},{"c":43.72,"h":44.8716,"l":41.7,"n":21424,"o":43.05,"t":"2026-03-03T05:00:00Z","v":1131110,"vw":43.488176},{"c":44.43,"h":45.5778,"l":43.99,"n":15652,"o":44.38,"t":"2026-03-04T05:00:00Z","v":722126,"vw":44.652824},{"c":44.41,"h":44.98,"l":42.74,"n":16014,"o":43.6,"t":"2026-03-05T05:00:00Z","v":785220,"vw":43.871454},{"c":45.15,"h":46.917,"l":43.1,"n":16241,"o":43.1,"t":"2026-03-06T05:00:00Z","v":727742,"vw":45.429874},{"c":45.5,"h":45.67,"l":43.1,"n":20900,"o":43.91,"t":"2026-03-09T04:00:00Z","v":756793,"vw":44.419102},{"c":44.03,"h":46,"l":43.36,"n":19018,"o":45.51,"t":"2026-03-10T04:00:00Z","v":885486,"vw":44.332376},{"c":44.85,"h":45.5,"l":43.5,"n":16551,"o":44.14,"t":"2026-03-11T04:00:00Z","v":742112,"vw":44.494852},{"c":42.75,"h":44.645,"l":42.405,"n":17136,"o":44.18,"t":"2026-03-12T04:00:00Z","v":981452,"vw":43.028286},{"c":42.5,"h":44.39,"l":42.1,"n":14970,"o":43.27,"t":"2026-03-13T04:00:00Z","v":620053,"vw":43.091427},{"c":44.18,"h":44.48,"l":42.77,"n":14954,"o":42.77,"t":"2026-03-16T04:00:00Z","v":737815,"vw":43.677776},{"c":45.43,"h":45.44,"l":43.87,"n":14019,"o":43.94,"t":"2026-03-17T04:00:00Z","v":749560,"vw":44.742094},{"c":44.3,"h":45.8799,"l":44.28,"n":13245,"o":45.08,"t":"2026-03-18T04:00:00Z","v":554640,"vw":44.982806},{"c":44.43,"h":45.12,"l":42.85,"n":12916,"o":43.27,"t":"2026-03-19T04:00:00Z","v":549379,"vw":43.889444},{"c":43.66,"h":44.705,"l":43,"n":13399,"o":44.26,"t":"2026-03-20T04:00:00Z","v":797125,"vw":43.791725},{"c":44.94,"h":45.345,"l":43.82,"n":15504,"o":43.82,"t":"2026-03-23T04:00:00Z","v":710234,"vw":44.638842},{"c":44.3,"h":45.3,"l":43.48,"n":10871,"o":44.47,"t":"2026-03-24T04:00:00Z","v":418105,"vw":44.195942},{"c":43.67,"h":45.91,"l":42.9,"n":13200,"o":45.07,"t":"2026-03-25T04:00:00Z","v":575179,"vw":44.040366},{"c":41,"h":43.7,"l":40.9,"n":16325,"o":42.5,"t":"2026-03-26T04:00:00Z","v":667702,"vw":41.872572},{"c":37.12,"h":40.365,"l":35.7201,"n":35180,"o":40.06,"t":"2026-03-27T04:00:00Z","v":2106641,"vw":37.385849},{"c":34.45,"h":37.31,"l":34.2301,"n":30530,"o":37.1,"t":"2026-03-30T04:00:00Z","v":1439567,"vw":35.079705},{"c":38.62,"h":39.15,"l":34.425,"n":24310,"o":35.73,"t":"2026-03-31T04:00:00Z","v":1482105,"vw":37.446535},{"c":39.66,"h":40.97,"l":38.75,"n":19933,"o":39.9,"t":"2026-04-01T04:00:00Z","v":1227817,"vw":39.968514},{"c":38.47,"h":40.19,"l":37.31,"n":15033,"o":37.71,"t":"2026-04-02T04:00:00Z","v":686854,"vw":38.702829},{"c":39.1,"h":39.445,"l":38.0476,"n":12406,"o":38.45,"t":"2026-04-06T04:00:00Z","v":527383,"vw":38.815418},{"c":38.79,"h":38.84,"l":37.52,"n":12216,"o":38.35,"t":"2026-04-07T04:00:00Z","v":482507,"vw":38.377041},{"c":39.85,"h":42.73,"l":39.44,"n":16534,"o":42.07,"t":"2026-04-08T04:00:00Z","v":908356,"vw":40.328027},{"c":36.09,"h":39.46,"l":35.73,"n":27120,"o":39.19,"t":"2026-04-09T04:00:00Z","v":1504883,"vw":36.558658},{"c":35.58,"h":36.58,"l":34.6001,"n":28438,"o":36.39,"t":"2026-04-10T04:00:00Z","v":1349944,"vw":35.290012},{"c":39,"h":39.22,"l":34.5,"n":22732,"o":34.77,"t":"2026-04-13T04:00:00Z","v":1236871,"vw":37.850354},{"c":41.32,"h":42.4999,"l":40.08,"n":22681,"o":40.77,"t":"2026-04-14T04:00:00Z","v":1156059,"vw":41.219312},{"c":43.84,"h":44.03,"l":42.1985,"n":20556,"o":42.57,"t":"2026-04-15T04:00:00Z","v":929493,"vw":43.268193},{"c":43.42,"h":45.94,"l":42.5,"n":20283,"o":45.655,"t":"2026-04-16T04:00:00Z","v":1095073,"vw":43.903748},{"c":46.93,"h":48.38,"l":44.905,"n":21660,"o":44.94,"t":"2026-04-17T04:00:00Z","v":1187946,"vw":46.810252},{"c":46.94,"h":47.8399,"l":45.5,"n":16569,"o":45.62,"t":"2026-04-20T04:00:00Z","v":725843,"vw":46.72234},{"c":46.18,"h":48.92,"l":45.9091,"n":16461,"o":47.52,"t":"2026-04-21T04:00:00Z","v":667436,"vw":47.123775},{"c":47.33,"h":48.18,"l":46.2701,"n":14320,"o":47.5,"t":"2026-04-22T04:00:00Z","v":595510,"vw":47.115131},{"c":43.48,"h":46.5,"l":42.65,"n":20410,"o":46.13,"t":"2026-04-23T04:00:00Z","v":910365,"vw":44.101182},{"c":42.34,"h":44.3043,"l":41.5822,"n":18028,"o":43.96,"t":"2026-04-24T04:00:00Z","v":798570,"vw":42.459042},{"c":41.83,"h":42.5,"l":41.26,"n":20017,"o":42.27,"t":"2026-04-27T04:00:00Z","v":829077,"vw":41.813372},{"c":41.88,"h":42.21,"l":40.09,"n":16334,"o":40.35,"t":"2026-04-28T04:00:00Z","v":684756,"vw":41.203361},{"c":39.95,"h":42,"l":39.64,"n":18307,"o":41.93,"t":"2026-04-29T04:00:00Z","v":802193,"vw":40.221587},{"c":42.23,"h":43.15,"l":40,"n":20781,"o":40.21,"t":"2026-04-30T04:00:00Z","v":1118829,"vw":42.041673},{"c":44.02,"h":44.36,"l":42.02,"n":20818,"o":42.788,"t":"2026-05-01T04:00:00Z","v":1017355,"vw":43.331778},{"c":45.72,"h":46.87,"l":44,"n":24527,"o":44.395,"t":"2026-05-04T04:00:00Z","v":1183677,"vw":45.496335},{"c":45.64,"h":47.7,"l":43.66,"n":33714,"o":46.42,"t":"2026-05-05T04:00:00Z","v":1658988,"vw":45.524498},{"c":46.51,"h":47.39,"l":44.3723,"n":27120,"o":45.5,"t":"2026-05-06T04:00:00Z","v":1459633,"vw":46.216629},{"c":45.64,"h":47.98,"l":45.47,"n":53709,"o":47.21,"t":"2026-05-07T04:00:00Z","v":2628434,"vw":46.4001},{"c":84.89,"h":91.88,"l":72.8,"n":323966,"o":72.92,"t":"2026-05-08T04:00:00Z","v":19188240,"vw":84.970995},{"c":103.83,"h":114.77,"l":83.4,"n":162819,"o":83.4,"t":"2026-05-11T04:00:00Z","v":11243154,"vw":104.838948},{"c":92.09,"h":109.12,"l":87.45,"n":81120,"o":102.52,"t":"2026-05-12T04:00:00Z","v":4518295,"vw":94.027708},{"c":89.95,"h":94.98,"l":85.335,"n":45897,"o":92.774,"t":"2026-05-13T04:00:00Z","v":2259580,"vw":89.098625},{"c":90.15,"h":98,"l":86.5,"n":48278,"o":89.84,"t":"2026-05-14T04:00:00Z","v":2791977,"vw":92.203085},{"c":96.1,"h":96.69,"l":85.55,"n":40687,"o":86.002,"t":"2026-05-15T04:00:00Z","v":2287567,"vw":93.704433},{"c":94.72,"h":99.44,"l":91.29,"n":40175,"o":95.25,"t":"2026-05-18T04:00:00Z","v":2111865,"vw":94.794043},{"c":88.19,"h":93.05,"l":85.01,"n":35577,"o":92.37,"t":"2026-05-19T04:00:00Z","v":1780631,"vw":88.067674},{"c":94.71,"h":95.1267,"l":86.75,"n":33912,"o":89.86,"t":"2026-05-20T04:00:00Z","v":1925811,"vw":92.661902},{"c":98.53,"h":98.86,"l":92.2101,"n":32133,"o":94.56,"t":"2026-05-21T04:00:00Z","v":1829943,"vw":95.899373},{"c":95.48,"h":101.5,"l":93.84,"n":32827,"o":99.01,"t":"2026-05-22T04:00:00Z","v":1701731,"vw":96.947968},{"c":95.91,"h":100.9,"l":94.4,"n":30432,"o":97.5,"t":"2026-05-26T04:00:00Z","v":1478193,"vw":97.282843},{"c":89,"h":95.9307,"l":87.612,"n":34060,"o":95.48,"t":"2026-05-27T04:00:00Z","v":1682965,"vw":90.041681},{"c":99.35,"h":99.48,"l":88.22,"n":30194,"o":89.12,"t":"2026-05-28T04:00:00Z","v":1463150,"vw":95.529886},{"c":104.98,"h":107.7699,"l":97.5,"n":46944,"o":102,"t":"2026-05-29T04:00:00Z","v":2728289,"vw":103.453214},{"c":115.32,"h":117.19,"l":100.26,"n":66029,"o":105.25,"t":"2026-06-01T04:00:00Z","v":2902633,"vw":111.624999},{"c":114.22,"h":118.45,"l":111,"n":43211,"o":111.1,"t":"2026-06-02T04:00:00Z","v":1613519,"vw":114.79564},{"c":108.27,"h":112.5,"l":104.51,"n":34249,"o":110.21,"t":"2026-06-03T04:00:00Z","v":1544031,"vw":107.97319},{"c":121.5,"h":125.14,"l":104.01,"n":56906,"o":105.75,"t":"2026-06-04T04:00:00Z","v":2998601,"vw":119.084568},{"c":101.97,"h":119.2,"l":100.19,"n":45520,"o":116.905,"t":"2026-06-05T04:00:00Z","v":2128752,"vw":107.15246},{"c":102.79,"h":107,"l":99.36,"n":29153,"o":106.49,"t":"2026-06-08T04:00:00Z","v":1008067,"vw":102.713093},{"c":98.77,"h":109.2068,"l":89.6,"n":46683,"o":104.015,"t":"2026-06-09T04:00:00Z","v":1913388,"vw":97.515735},{"c":99.89,"h":103.4,"l":97.06,"n":26361,"o":97.32,"t":"2026-06-10T04:00:00Z","v":874730,"vw":100.761053},{"c":105.36,"h":105.5673,"l":96.25,"n":23230,"o":100,"t":"2026-06-11T04:00:00Z","v":860286,"vw":102.025778},{"c":100.9,"h":106.05,"l":99,"n":23919,"o":106.05,"t":"2026-06-12T04:00:00Z","v":785596,"vw":101.91835},{"c":99.66,"h":110,"l":92.3,"n":42445,"o":107.86,"t":"2026-06-15T04:00:00Z","v":2192336,"vw":100.99327},{"c":107.42,"h":113.829,"l":98.8,"n":45921,"o":99.44,"t":"2026-06-16T04:00:00Z","v":2295286,"vw":109.259234},{"c":102.52,"h":108.991,"l":102,"n":28060,"o":104.99,"t":"2026-06-17T04:00:00Z","v":1181236,"vw":105.149755},{"c":95.5,"h":104.84,"l":91.27,"n":36296,"o":104.22,"t":"2026-06-18T04:00:00Z","v":1684929,"vw":95.135581},{"c":90.68,"h":95.09,"l":90.13,"n":26963,"o":94.07,"t":"2026-06-22T04:00:00Z","v":989403,"vw":91.695817},{"c":87.03,"h":90.68,"l":86.52,"n":25968,"o":87.05,"t":"2026-06-23T04:00:00Z","v":883634,"vw":88.323351},{"c":81.55,"h":87.26,"l":81.27,"n":29103,"o":86.87,"t":"2026-06-24T04:00:00Z","v":946060,"vw":82.937428},{"c":73.18,"h":83.58,"l":70.62,"n":80487,"o":82,"t":"2026-06-25T04:00:00Z","v":2327442,"vw":74.423959},{"c":73.9,"h":76,"l":71.53,"n":28975,"o":71.99,"t":"2026-06-26T04:00:00Z","v":2194682,"vw":73.654484},{"c":76.64,"h":77.36,"l":72.93,"n":31562,"o":74.93,"t":"2026-06-29T04:00:00Z","v":1195065,"vw":75.865562},{"c":75.58,"h":77.5652,"l":74.11,"n":24855,"o":76.15,"t":"2026-06-30T04:00:00Z","v":1061594,"vw":75.588336},{"c":72.23,"h":76.88,"l":72.07,"n":29049,"o":75.6,"t":"2026-07-01T04:00:00Z","v":1651319,"vw":74.302226},{"c":68.88,"h":73.04,"l":67.1,"n":30826,"o":72.23,"t":"2026-07-02T04:00:00Z","v":1612131,"vw":69.284227},{"c":73.12,"h":74.69,"l":67.6386,"n":25673,"o":67.79,"t":"2026-07-06T04:00:00Z","v":1427550,"vw":72.811859},{"c":69.66,"h":72.88,"l":68.2,"n":20629,"o":71.32,"t":"2026-07-07T04:00:00Z","v":882348,"vw":70.039062},{"c":69.02,"h":71,"l":67.05,"n":20373,"o":68.21,"t":"2026-07-08T04:00:00Z","v":955347,"vw":68.632784},{"c":69.18,"h":70.35,"l":66,"n":23335,"o":70.05,"t":"2026-07-09T04:00:00Z","v":1194840,"vw":68.292321},{"c":67.8,"h":71.68,"l":66.643,"n":16319,"o":70.3,"t":"2026-07-10T04:00:00Z","v":624851,"vw":68.165794},{"c":68.12,"h":69.3762,"l":66,"n":19516,"o":66.84,"t":"2026-07-13T04:00:00Z","v":902280,"vw":67.880465},{"c":67.14,"h":69.4,"l":66.5,"n":17497,"o":68.2,"t":"2026-07-14T04:00:00Z","v":779057,"vw":67.478307},{"c":65.31,"h":69.25,"l":63.34,"n":19092,"o":67.5,"t":"2026-07-15T04:00:00Z","v":858850,"vw":65.518769},{"c":60.97,"h":64.5,"l":60.53,"n":25420,"o":64.12,"t":"2026-07-16T04:00:00Z","v":1180636,"vw":61.353911},{"c":60.81,"h":62.45,"l":58,"n":24492,"o":59.15,"t":"2026-07-17T04:00:00Z","v":940068,"vw":60.444349},{"c":62.08,"h":63.1099,"l":60.8,"n":17506,"o":61.295,"t":"2026-07-20T04:00:00Z","v":567787,"vw":62.038944},{"c":63.63,"h":64.49,"l":62.49,"n":19476,"o":63.41,"t":"2026-07-21T04:00:00Z","v":896741,"vw":63.477374},{"c":61.41,"h":64.06,"l":61.3,"n":15071,"o":62.61,"t":"2026-07-22T04:00:00Z","v":584182,"vw":62.272169},{"c":60.01,"h":61.75,"l":59.08,"n":15094,"o":60.57,"t":"2026-07-23T04:00:00Z","v":555767,"vw":60.167056},{"c":55.89,"h":60.49,"l":55.63,"n":22570,"o":60.49,"t":"2026-07-24T04:00:00Z","v":926565,"vw":56.848127},{"c":59.41,"h":59.689,"l":56.03,"n":19940,"o":56.65,"t":"2026-07-27T04:00:00Z","v":910930,"vw":58.645713},{"c":57.56,"h":59.45,"l":55.42,"n":20583,"o":57.93,"t":"2026-07-28T04:00:00Z","v":795630,"vw":57.516323},{"c":55.4,"h":58.5,"l":54.3601,"n":31450,"o":57.3,"t":"2026-07-29T04:00:00Z","v":1418699,"vw":55.892046},{"c":60.07,"h":60.5,"l":55.42,"n":24544,"o":56.425,"t":"2026-07-30T04:00:00Z","v":1283694,"vw":58.981107},{"c":62.83,"h":63.86,"l":60.35,"n":25794,"o":62.12,"t":"2026-07-31T04:00:00Z","v":1279165,"vw":62.542351},{"c":63.26,"h":66.1,"l":61.7,"n":28641,"o":62.97,"t":"2026-08-03T04:00:00Z","v":1422553,"vw":64.366597},{"c":70.21,"h":71.98,"l":66.2479,"n":40031,"o":67.65,"t":"2026-08-04T04:00:00Z","v":2032106,"vw":69.739006},{"c":69.37,"h":71.42,"l":68.71,"n":32576,"o":70.8,"t":"2026-08-05T04:00:00Z","v":1840063,"vw":69.608295},{"c":65.48,"h":71.62,"l":65.35,"n":56034,"o":67.88,"t":"2026-08-06T04:00:00Z","v":2859369,"vw":67.803893},{"c":62.33,"h":79.44,"l":61.5,"n":79302,"o":75.92,"t":"2026-08-07T04:00:00Z","v":4798364,"vw":64.646871},{"c":62.225,"h":66.2,"l":60.51,"n":39578,"o":63,"t":"2026-08-10T04:00:00Z","v":1918696,"vw":63.435481},{"c":62.71,"h":63.87,"l":61.37,"n":28845,"o":62.02,"t":"2026-08-11T04:00:00Z","v":1122951,"vw":62.712635},{"c":61.47,"h":64.34,"l":61.16,"n":31309,"o":63,"t":"2026-08-12T04:00:00Z","v":1578028,"vw":61.99455},{"c":62.13,"h":63.6102,"l":60.11,"n":29517,"o":60.78,"t":"2026-08-13T04:00:00Z","v":1399280,"vw":61.623326},{"c":63.85,"h":66.8593,"l":61.68,"n":35277,"o":61.68,"t":"2026-08-14T04:00:00Z","v":1871964,"vw":64.534227},{"c":64.3,"h":64.96,"l":62.51,"n":27149,"o":63.97,"t":"2026-08-17T04:00:00Z","v":1280741,"vw":64.093631},{"c":61.62,"h":64.115,"l":60.85,"n":20195,"o":61.59,"t":"2026-08-18T04:00:00Z","v":995085,"vw":62.084547},{"c":62.78,"h":63.9,"l":60.11,"n":19300,"o":61.81,"t":"2026-08-19T04:00:00Z","v":1083644,"vw":62.275581},{"c":62.79,"h":63.991,"l":61.5,"n":17224,"o":62.78,"t":"2026-08-20T04:00:00Z","v":757698,"vw":62.50021},{"c":64.21,"h":66.6199,"l":62.51,"n":17880,"o":63.73,"t":"2026-08-21T04:00:00Z","v":975761,"vw":64.885656},{"c":57.13,"h":63.665,"l":57.1,"n":39573,"o":62.82,"t":"2026-08-24T04:00:00Z","v":2149102,"vw":58.507649},{"c":57.17,"h":58.48,"l":56.4,"n":22633,"o":57.81,"t":"2026-08-25T04:00:00Z","v":1276310,"vw":57.150929},{"c":55.84,"h":58.25,"l":55.67,"n":18617,"o":56.74,"t":"2026-08-26T04:00:00Z","v":908820,"vw":56.375477},{"c":59.23,"h":59.88,"l":56.3687,"n":20799,"o":57.21,"t":"2026-08-27T04:00:00Z","v":1066198,"vw":58.994245},{"c":56.59,"h":59.18,"l":55.41,"n":20293,"o":58.01,"t":"2026-08-28T04:00:00Z","v":959498,"vw":56.787033},{"c":56.42,"h":57.05,"l":55.5101,"n":15920,"o":56.2,"t":"2026-08-31T04:00:00Z","v":747304,"vw":56.37028},{"c":54.64,"h":55.914,"l":54.14,"n":16875,"o":55,"t":"2026-09-01T04:00:00Z","v":670214,"vw":54.733073},{"c":54.29,"h":54.75,"l":52.6,"n":19498,"o":53.78,"t":"2026-09-02T04:00:00Z","v":866281,"vw":53.916304},{"c":55.045,"h":55.51,"l":54.31,"n":15153,"o":54.74,"t":"2026-09-03T04:00:00Z","v":601816,"vw":55.068539},{"c":55.66,"h":55.72,"l":54.05,"n":15515,"o":55.01,"t":"2026-09-04T04:00:00Z","v":703939,"vw":55.089701},{"c":56.12,"h":56.63,"l":54.5,"n":18321,"o":55.9,"t":"2026-09-08T04:00:00Z","v":1240748,"vw":55.962065},{"c":54.64,"h":56.27,"l":54.55,"n":16542,"o":55.81,"t":"2026-09-09T04:00:00Z","v":638567,"vw":55.073386},{"c":53.11,"h":54.67,"l":52.85,"n":14623,"o":53.22,"t":"2026-09-10T04:00:00Z","v":543478,"vw":53.534059},{"c":53.21,"h":54.7505,"l":53.11,"n":14268,"o":53.81,"t":"2026-09-11T04:00:00Z","v":620061,"vw":53.602473},{"c":55.24,"h":55.58,"l":51.97,"n":24449,"o":52,"t":"2026-09-14T04:00:00Z","v":989297,"vw":54.459377},{"c":54.37,"h":56.9274,"l":54.32,"n":23970,"o":54.83,"t":"2026-09-15T04:00:00Z","v":1110717,"vw":55.299366},{"c":55.41,"h":55.46,"l":53.37,"n":19615,"o":54.48,"t":"2026-09-16T04:00:00Z","v":767976,"vw":54.746501},{"c":56.98,"h":58.275,"l":55.52,"n":16598,"o":57.89,"t":"2026-09-17T04:00:00Z","v":760299,"vw":56.766848},{"c":57.14,"h":57.6,"l":54.88,"n":18459,"o":56.97,"t":"2026-09-18T04:00:00Z","v":1842636,"vw":56.881051},{"c":61.05,"h":61.5,"l":57.31,"n":28381,"o":58.24,"t":"2026-09-21T04:00:00Z","v":1768044,"vw":59.829876},{"c":69.97,"h":74.93,"l":61.4,"n":75704,"o":61.78,"t":"2026-09-22T04:00:00Z","v":5406810,"vw":69.310007},{"c":71.99,"h":73.78,"l":66.13,"n":62566,"o":70.84,"t":"2026-09-23T04:00:00Z","v":4709993,"vw":70.186375},{"c":71.87,"h":72.765,"l":69.19,"n":34050,"o":70.49,"t":"2026-09-24T04:00:00Z","v":1806714,"vw":71.182606},{"c":69.21,"h":74.75,"l":68.7,"n":28070,"o":73.1,"t":"2026-09-25T04:00:00Z","v":1514270,"vw":69.96634},{"c":66.79,"h":69.95,"l":66.15,"n":27042,"o":68.66,"t":"2026-09-28T04:00:00Z","v":1285877,"vw":67.329391},{"c":66.94,"h":68.8,"l":65.69,"n":19543,"o":67.57,"t":"2026-09-29T04:00:00Z","v":963585,"vw":67.324574},{"c":65.76,"h":68.04,"l":64.75,"n":26109,"o":66.92,"t":"2026-09-30T04:00:00Z","v":1646802,"vw":65.908554},{"c":71.85,"h":75.1895,"l":65.2,"n":39143,"o":66.5,"t":"2026-10-01T04:00:00Z","v":2443641,"vw":71.146283},{"c":70.07,"h":75.08,"l":69.75,"n":26816,"o":73.05,"t":"2026-10-02T04:00:00Z","v":1368284,"vw":71.461973},{"c":66.97,"h":71.51,"l":65.35,"n":28230,"o":70.98,"t":"2026-10-05T04:00:00Z","v":1465906,"vw":67.983806},{"c":66.24,"h":70.41,"l":66,"n":22264,"o":68.16,"t":"2026-10-06T04:00:00Z","v":1161968,"vw":67.53928},{"c":63.415,"h":65.34,"l":62.445,"n":25112,"o":64.632,"t":"2026-10-07T04:00:00Z","v":1420834,"vw":63.511048},{"c":61.2,"h":63.309,"l":60.05,"n":20607,"o":62.69,"t":"2026-10-08T04:00:00Z","v":1000950,"vw":61.320278},{"c":62.04,"h":62.725,"l":60.03,"n":18582,"o":62.72,"t":"2026-10-09T04:00:00Z","v":803839,"vw":61.593458},{"c":59.91,"h":61.8,"l":59.58,"n":17456,"o":61.4,"t":"2026-10-12T04:00:00Z","v":801706,"vw":60.044089},{"c":58.38,"h":60.2544,"l":58.29,"n":16787,"o":59,"t":"2026-10-13T04:00:00Z","v":727296,"vw":58.820033},{"c":53.14,"h":57.725,"l":52.85,"n":27940,"o":57.645,"t":"2026-10-14T04:00:00Z","v":1422435,"vw":54.336424},{"c":56.57,"h":56.669,"l":50.68,"n":23119,"o":51.15,"t":"2026-10-15T04:00:00Z","v":1270020,"vw":54.351354},{"c":52.82,"h":55.9984,"l":52.13,"n":20120,"o":55.45,"t":"2026-10-16T04:00:00Z","v":952165,"vw":53.440524}],"volatilityBars":[{"c":67.2,"h":67.2,"l":67.2,"n":47,"o":67.2,"t":"2026-10-06T08:00:00Z","v":491,"vw":67.2},{"c":67.3,"h":67.3,"l":67.3,"n":5,"o":67.3,"t":"2026-10-06T08:15:00Z","v":264,"vw":67.3},{"c":67.17,"h":67.17,"l":67.17,"n":3,"o":67.17,"t":"2026-10-06T09:30:00Z","v":299,"vw":67.17},{"c":67.5,"h":67.5,"l":67.5,"n":2,"o":67.5,"t":"2026-10-06T10:00:00Z","v":1501,"vw":67.5},{"c":67.43,"h":67.43,"l":67.43,"n":2,"o":67.43,"t":"2026-10-06T10:15:00Z","v":506,"vw":67.43},{"c":67.2,"h":67.4,"l":67.2,"n":6,"o":67.4,"t":"2026-10-06T10:30:00Z","v":431,"vw":67.260241},{"c":67.3,"h":67.3,"l":67.2,"n":5,"o":67.2,"t":"2026-10-06T10:45:00Z","v":735,"vw":67.271429},{"c":67.89,"h":67.89,"l":67.68,"n":11,"o":67.7691,"t":"2026-10-06T11:00:00Z","v":2117,"vw":67.863643},{"c":67.89,"h":67.89,"l":67.8,"n":23,"o":67.89,"t":"2026-10-06T11:15:00Z","v":2019,"vw":67.878751},{"c":67.9,"h":67.9,"l":67.9,"n":2,"o":67.9,"t":"2026-10-06T11:45:00Z","v":285,"vw":67.9},{"c":67.8,"h":67.99,"l":67.8,"n":82,"o":67.93,"t":"2026-10-06T12:00:00Z","v":3075,"vw":67.922731},{"c":67.83,"h":68.02,"l":67.83,"n":16,"o":68,"t":"2026-10-06T12:15:00Z","v":1777,"vw":67.891769},{"c":67.86,"h":67.86,"l":67.7,"n":31,"o":67.72,"t":"2026-10-06T12:30:00Z","v":802,"vw":67.766122},{"c":68,"h":68,"l":68,"n":3,"o":68,"t":"2026-10-06T12:45:00Z","v":138,"vw":68},{"c":68.1616,"h":68.25,"l":68,"n":41,"o":68,"t":"2026-10-06T13:00:00Z","v":2505,"vw":68.051758},{"c":68.2883,"h":68.34,"l":68.2883,"n":57,"o":68.34,"t":"2026-10-06T13:15:00Z","v":720,"vw":68.321062},{"c":70.11,"h":70.33,"l":68.07,"n":1720,"o":68.07,"t":"2026-10-06T13:30:00Z","v":130348,"vw":69.380515},{"c":69.5,"h":70.41,"l":69.06,"n":1122,"o":70,"t":"2026-10-06T13:45:00Z","v":78120,"vw":69.795504},{"c":68.7599,"h":69.74,"l":68.705,"n":889,"o":69.54,"t":"2026-10-06T14:00:00Z","v":36523,"vw":69.126136},{"c":67.82,"h":68.97,"l":67.75,"n":797,"o":68.75,"t":"2026-10-06T14:15:00Z","v":35950,"vw":68.358678},{"c":67.665,"h":68.0039,"l":67.4,"n":624,"o":67.85,"t":"2026-10-06T14:30:00Z","v":27752,"vw":67.719093},{"c":68.04,"h":68.1099,"l":67.44,"n":517,"o":67.5,"t":"2026-10-06T14:45:00Z","v":31918,"vw":67.825715},{"c":67.835,"h":68.04,"l":67.6909,"n":536,"o":68.04,"t":"2026-10-06T15:00:00Z","v":19800,"vw":67.884195},{"c":67.605,"h":67.85,"l":67.5278,"n":576,"o":67.835,"t":"2026-10-06T15:15:00Z","v":28277,"vw":67.654292},{"c":67.6,"h":67.69,"l":67.3,"n":572,"o":67.605,"t":"2026-10-06T15:30:00Z","v":27299,"vw":67.492687},{"c":67.73,"h":67.83,"l":67.42,"n":489,"o":67.51,"t":"2026-10-06T15:45:00Z","v":24070,"vw":67.679778},{"c":67.8808,"h":67.8808,"l":67.6,"n":677,"o":67.725,"t":"2026-10-06T16:00:00Z","v":26026,"vw":67.736899},{"c":67.305,"h":67.825,"l":67.2,"n":577,"o":67.8,"t":"2026-10-06T16:15:00Z","v":26455,"vw":67.412592},{"c":67.33,"h":67.45,"l":67.25,"n":412,"o":67.4,"t":"2026-10-06T16:30:00Z","v":13678,"vw":67.360584},{"c":67.105,"h":67.35,"l":67.0001,"n":729,"o":67.33,"t":"2026-10-06T16:45:00Z","v":44169,"vw":67.170166},{"c":67.215,"h":67.49,"l":67.07,"n":646,"o":67.095,"t":"2026-10-06T17:00:00Z","v":29275,"vw":67.318947},{"c":67.5707,"h":67.9417,"l":67.0849,"n":565,"o":67.35,"t":"2026-10-06T17:15:00Z","v":30940,"vw":67.30562},{"c":67.2,"h":67.5429,"l":67.0901,"n":432,"o":67.5429,"t":"2026-10-06T17:30:00Z","v":24642,"vw":67.380633},{"c":67.12,"h":67.35,"l":67.0523,"n":451,"o":67.185,"t":"2026-10-06T17:45:00Z","v":20690,"vw":67.229553},{"c":66.635,"h":67.23,"l":66.3,"n":1249,"o":67.085,"t":"2026-10-06T18:00:00Z","v":69824,"vw":66.812948},{"c":66.49,"h":66.66,"l":66.3326,"n":684,"o":66.511,"t":"2026-10-06T18:15:00Z","v":39358,"vw":66.469853},{"c":66.42,"h":66.5338,"l":66.13,"n":650,"o":66.45,"t":"2026-10-06T18:30:00Z","v":23298,"vw":66.298236},{"c":66.5001,"h":66.59,"l":66.3,"n":511,"o":66.4,"t":"2026-10-06T18:45:00Z","v":20921,"vw":66.46886},{"c":66.565,"h":66.66,"l":66.4,"n":865,"o":66.545,"t":"2026-10-06T19:00:00Z","v":25550,"vw":66.539231},{"c":66.39,"h":66.6499,"l":66.29,"n":584,"o":66.57,"t":"2026-10-06T19:15:00Z","v":22368,"vw":66.416747},{"c":66.265,"h":66.4025,"l":66.2057,"n":1018,"o":66.345,"t":"2026-10-06T19:30:00Z","v":63517,"vw":66.284761},{"c":66.29,"h":66.47,"l":66,"n":2637,"o":66.265,"t":"2026-10-06T19:45:00Z","v":120239,"vw":66.218464},{"c":66.2033,"h":67.0724,"l":66.2033,"n":42,"o":66.24,"t":"2026-10-06T20:00:00Z","v":80033,"vw":66.240814},{"c":66.3,"h":66.36,"l":66.3,"n":10,"o":66.36,"t":"2026-10-06T20:15:00Z","v":1514,"vw":66.312857},{"c":66.5,"h":66.5,"l":66.42,"n":5,"o":66.42,"t":"2026-10-06T20:30:00Z","v":439,"vw":66.46922},{"c":66.5,"h":66.5,"l":66.5,"n":4,"o":66.5,"t":"2026-10-06T20:45:00Z","v":256,"vw":66.5},{"c":66.85,"h":66.85,"l":66.85,"n":2,"o":66.85,"t":"2026-10-06T21:15:00Z","v":101,"vw":66.85},{"c":66.5,"h":66.5,"l":66.5,"n":3,"o":66.5,"t":"2026-10-06T21:45:00Z","v":500,"vw":66.5},{"c":66.3,"h":66.3,"l":66.3,"n":13,"o":66.3,"t":"2026-10-06T22:15:00Z","v":304,"vw":66.3},{"c":66.789,"h":66.789,"l":66.789,"n":1,"o":66.789,"t":"2026-10-06T23:00:00Z","v":131,"vw":66.789},{"c":66.45,"h":66.8033,"l":66.45,"n":5,"o":66.8033,"t":"2026-10-06T23:15:00Z","v":406,"vw":66.66415},{"c":67.25,"h":67.25,"l":66.02,"n":65,"o":66.04,"t":"2026-10-07T08:00:00Z","v":2310,"vw":66.42538},{"c":67,"h":67,"l":67,"n":2,"o":67,"t":"2026-10-07T08:30:00Z","v":104,"vw":67},{"c":66.08,"h":66.08,"l":66.08,"n":3,"o":66.08,"t":"2026-10-07T09:00:00Z","v":102,"vw":66.08},{"c":66.19,"h":66.19,"l":66,"n":24,"o":66,"t":"2026-10-07T09:15:00Z","v":949,"vw":66.126667},{"c":66,"h":66,"l":65.86,"n":4,"o":65.86,"t":"2026-10-07T09:45:00Z","v":301,"vw":65.906667},{"c":65.85,"h":65.85,"l":65.85,"n":2,"o":65.85,"t":"2026-10-07T10:00:00Z","v":201,"vw":65.85},{"c":65.42,"h":66,"l":65.42,"n":70,"o":65.92,"t":"2026-10-07T11:00:00Z","v":3785,"vw":65.601407},{"c":65.16,"h":65.3967,"l":65.16,"n":24,"o":65.3967,"t":"2026-10-07T11:15:00Z","v":1240,"vw":65.203036},{"c":64.7,"h":65,"l":64.7,"n":182,"o":65,"t":"2026-10-07T11:30:00Z","v":4116,"vw":64.970506},{"c":65.1098,"h":65.1098,"l":64.3,"n":38,"o":64.3,"t":"2026-10-07T11:45:00Z","v":1307,"vw":64.892613},{"c":64,"h":65.12,"l":64,"n":24,"o":65.12,"t":"2026-10-07T12:00:00Z","v":1439,"vw":64.758199},{"c":64.8052,"h":64.8052,"l":64.8052,"n":2,"o":64.8052,"t":"2026-10-07T12:15:00Z","v":110,"vw":64.8052},{"c":64.4283,"h":64.53,"l":64.4283,"n":4,"o":64.53,"t":"2026-10-07T12:30:00Z","v":836,"vw":64.449436},{"c":64.74,"h":64.75,"l":64.74,"n":10,"o":64.75,"t":"2026-10-07T12:45:00Z","v":5410,"vw":64.749495},{"c":64.88,"h":65,"l":64.88,"n":8,"o":65,"t":"2026-10-07T13:00:00Z","v":577,"vw":64.956364},{"c":64.68,"h":64.9,"l":64.68,"n":25,"o":64.9,"t":"2026-10-07T13:15:00Z","v":2913,"vw":64.714964},{"c":64.335,"h":65.34,"l":63.69,"n":1901,"o":64.9,"t":"2026-10-07T13:30:00Z","v":110477,"vw":64.418911},{"c":63.51,"h":64.6,"l":63.16,"n":1455,"o":64.34,"t":"2026-10-07T13:45:00Z","v":82808,"vw":63.766714},{"c":62.755,"h":63.48,"l":62.445,"n":1640,"o":63.48,"t":"2026-10-07T14:00:00Z","v":83999,"vw":62.776037},{"c":63.425,"h":63.9799,"l":62.86,"n":1004,"o":62.86,"t":"2026-10-07T14:15:00Z","v":53090,"vw":63.373051},{"c":64.13,"h":64.18,"l":63.3246,"n":860,"o":63.42,"t":"2026-10-07T14:30:00Z","v":39046,"vw":63.78124},{"c":63.7,"h":64.239,"l":63.5462,"n":520,"o":64.215,"t":"2026-10-07T14:45:00Z","v":20498,"vw":63.939155},{"c":63.605,"h":63.75,"l":63.375,"n":832,"o":63.71,"t":"2026-10-07T15:00:00Z","v":39020,"vw":63.612534},{"c":63.09,"h":63.6699,"l":63.09,"n":554,"o":63.605,"t":"2026-10-07T15:15:00Z","v":17402,"vw":63.402218},{"c":63.49,"h":63.49,"l":63.081,"n":649,"o":63.13,"t":"2026-10-07T15:30:00Z","v":21943,"vw":63.298444},{"c":63.97,"h":64.065,"l":63.38,"n":819,"o":63.4205,"t":"2026-10-07T15:45:00Z","v":41461,"vw":63.634645},{"c":63.855,"h":64.09,"l":63.77,"n":536,"o":63.97,"t":"2026-10-07T16:00:00Z","v":21849,"vw":63.955149},{"c":63.615,"h":63.92,"l":63.53,"n":417,"o":63.84,"t":"2026-10-07T16:15:00Z","v":11290,"vw":63.794202},{"c":63.44,"h":63.58,"l":63.3,"n":492,"o":63.53,"t":"2026-10-07T16:30:00Z","v":13408,"vw":63.476013},{"c":62.9784,"h":63.56,"l":62.9517,"n":733,"o":63.51,"t":"2026-10-07T16:45:00Z","v":40720,"vw":63.198253},{"c":62.83,"h":63.208,"l":62.83,"n":907,"o":62.97,"t":"2026-10-07T17:00:00Z","v":34002,"vw":63.024784},{"c":62.615,"h":62.9,"l":62.6,"n":855,"o":62.875,"t":"2026-10-07T17:15:00Z","v":30384,"vw":62.809667},{"c":62.89,"h":62.91,"l":62.51,"n":857,"o":62.615,"t":"2026-10-07T17:30:00Z","v":28300,"vw":62.669151},{"c":62.925,"h":62.99,"l":62.735,"n":686,"o":62.835,"t":"2026-10-07T17:45:00Z","v":24687,"vw":62.882634},{"c":63.0523,"h":63.2845,"l":62.88,"n":493,"o":62.88,"t":"2026-10-07T18:00:00Z","v":14537,"vw":63.11283},{"c":63.285,"h":63.4199,"l":63.12,"n":570,"o":63.12,"t":"2026-10-07T18:15:00Z","v":14316,"vw":63.245954},{"c":63.47,"h":63.5659,"l":63.26,"n":777,"o":63.42,"t":"2026-10-07T18:30:00Z","v":26764,"vw":63.407627},{"c":63.43,"h":63.5486,"l":63.0646,"n":666,"o":63.455,"t":"2026-10-07T18:45:00Z","v":23329,"vw":63.36944},{"c":63.28,"h":63.49,"l":63.22,"n":571,"o":63.4325,"t":"2026-10-07T19:00:00Z","v":15129,"vw":63.341385},{"c":63.7,"h":63.9,"l":63.31,"n":989,"o":63.32,"t":"2026-10-07T19:15:00Z","v":41972,"vw":63.634651},{"c":63.98,"h":64.015,"l":63.625,"n":815,"o":63.71,"t":"2026-10-07T19:30:00Z","v":33129,"vw":63.849781},{"c":63.36,"h":63.93,"l":63.33,"n":2779,"o":63.87,"t":"2026-10-07T19:45:00Z","v":143977,"vw":63.583391},{"c":63.97,"h":64.124,"l":63.415,"n":55,"o":63.415,"t":"2026-10-07T20:00:00Z","v":233010,"vw":63.416123},{"c":63.93,"h":64.126,"l":63.415,"n":3,"o":64.126,"t":"2026-10-07T20:15:00Z","v":117136,"vw":63.416135},{"c":63.996,"h":63.996,"l":63.4279,"n":3,"o":63.4279,"t":"2026-10-07T20:45:00Z","v":357,"vw":63.671371},{"c":63.9499,"h":63.9499,"l":63.9499,"n":1,"o":63.9499,"t":"2026-10-07T21:30:00Z","v":500,"vw":63.9499},{"c":64.1915,"h":64.1915,"l":64.1915,"n":1,"o":64.1915,"t":"2026-10-07T22:30:00Z","v":200,"vw":64.1915},{"c":63.85,"h":63.85,"l":63.85,"n":21,"o":63.85,"t":"2026-10-07T22:45:00Z","v":681,"vw":63.85},{"c":63.7,"h":63.7,"l":63.66,"n":10,"o":63.66,"t":"2026-10-07T23:15:00Z","v":409,"vw":63.68},{"c":64.03,"h":64.03,"l":64,"n":2,"o":64,"t":"2026-10-07T23:30:00Z","v":1800,"vw":64.015},{"c":63,"h":63.0481,"l":62.51,"n":113,"o":62.58,"t":"2026-10-08T08:00:00Z","v":5588,"vw":62.680859},{"c":62.75,"h":62.75,"l":62.75,"n":7,"o":62.75,"t":"2026-10-08T08:45:00Z","v":371,"vw":62.75},{"c":62.69,"h":62.69,"l":62.69,"n":52,"o":62.69,"t":"2026-10-08T09:00:00Z","v":3952,"vw":62.69},{"c":62.42,"h":62.42,"l":62.42,"n":1,"o":62.42,"t":"2026-10-08T09:45:00Z","v":143,"vw":62.42},{"c":62.15,"h":62.48,"l":62.15,"n":13,"o":62.32,"t":"2026-10-08T10:30:00Z","v":1577,"vw":62.216667},{"c":62.1,"h":62.1,"l":62.1,"n":7,"o":62.1,"t":"2026-10-08T11:00:00Z","v":215,"vw":62.1},{"c":62.2,"h":62.2,"l":62.2,"n":2,"o":62.2,"t":"2026-10-08T11:15:00Z","v":440,"vw":62.2},{"c":62.1,"h":62.1,"l":62.1,"n":4,"o":62.1,"t":"2026-10-08T11:30:00Z","v":391,"vw":62.1},{"c":62.3,"h":62.3,"l":62.0619,"n":3,"o":62.0619,"t":"2026-10-08T11:45:00Z","v":705,"vw":62.095914},{"c":62.231,"h":62.3,"l":62.231,"n":8,"o":62.3,"t":"2026-10-08T12:00:00Z","v":583,"vw":62.279654},{"c":62.29,"h":62.29,"l":62.01,"n":32,"o":62.2,"t":"2026-10-08T12:30:00Z","v":4056,"vw":62.100833},{"c":62.4,"h":62.4,"l":62.06,"n":57,"o":62.338,"t":"2026-10-08T12:45:00Z","v":1063,"vw":62.27445},{"c":62.5,"h":62.5,"l":62.4,"n":13,"o":62.4,"t":"2026-10-08T13:00:00Z","v":960,"vw":62.458736},{"c":62.5,"h":62.5,"l":62.5,"n":4,"o":62.5,"t":"2026-10-08T13:15:00Z","v":306,"vw":62.5},{"c":62.28,"h":62.69,"l":62,"n":590,"o":62.69,"t":"2026-10-08T13:30:00Z","v":30236,"vw":62.455955},{"c":61.85,"h":62.5,"l":61.7,"n":700,"o":62.1197,"t":"2026-10-08T13:45:00Z","v":37343,"vw":61.974928},{"c":62.72,"h":62.8847,"l":61.75,"n":552,"o":61.75,"t":"2026-10-08T14:00:00Z","v":30343,"vw":62.478706},{"c":63,"h":63.309,"l":62.6274,"n":493,"o":62.7806,"t":"2026-10-08T14:15:00Z","v":28943,"vw":63.023842},{"c":62.4201,"h":63.0799,"l":62.4201,"n":384,"o":62.897,"t":"2026-10-08T14:30:00Z","v":10736,"vw":62.844396},{"c":62.18,"h":62.505,"l":62.16,"n":430,"o":62.505,"t":"2026-10-08T14:45:00Z","v":13075,"vw":62.282406},{"c":61.8801,"h":62.15,"l":61.78,"n":653,"o":62.13,"t":"2026-10-08T15:00:00Z","v":17219,"vw":61.945276},{"c":61.542,"h":62.1098,"l":61.51,"n":710,"o":61.96,"t":"2026-10-08T15:15:00Z","v":35544,"vw":61.76939},{"c":61.89,"h":61.89,"l":61.4,"n":643,"o":61.575,"t":"2026-10-08T15:30:00Z","v":21135,"vw":61.577509},{"c":62,"h":62.12,"l":61.85,"n":432,"o":61.87,"t":"2026-10-08T15:45:00Z","v":11376,"vw":61.954897},{"c":61.915,"h":62.11,"l":61.7901,"n":351,"o":62.04,"t":"2026-10-08T16:00:00Z","v":13421,"vw":61.948729},{"c":61.975,"h":62.42,"l":61.51,"n":1027,"o":61.88,"t":"2026-10-08T16:15:00Z","v":57696,"vw":61.825925},{"c":61.955,"h":62.02,"l":61.79,"n":336,"o":61.95,"t":"2026-10-08T16:30:00Z","v":8621,"vw":61.937006},{"c":61,"h":61.73,"l":60.6999,"n":1546,"o":61.71,"t":"2026-10-08T16:45:00Z","v":65559,"vw":61.066898},{"c":61.1201,"h":61.29,"l":60.43,"n":912,"o":61,"t":"2026-10-08T17:00:00Z","v":46789,"vw":60.782229},{"c":60.48,"h":61.3987,"l":60.27,"n":615,"o":61.31,"t":"2026-10-08T17:15:00Z","v":31490,"vw":60.567097},{"c":60.76,"h":60.87,"l":60.39,"n":543,"o":60.47,"t":"2026-10-08T17:30:00Z","v":25177,"vw":60.621196},{"c":60.665,"h":60.93,"l":60.59,"n":717,"o":60.69,"t":"2026-10-08T17:45:00Z","v":46111,"vw":60.763054},{"c":60.68,"h":60.77,"l":60.28,"n":731,"o":60.69,"t":"2026-10-08T18:00:00Z","v":30456,"vw":60.556465},{"c":60.77,"h":60.9714,"l":60.44,"n":508,"o":60.73,"t":"2026-10-08T18:15:00Z","v":20882,"vw":60.754149},{"c":60.55,"h":60.74,"l":60.42,"n":434,"o":60.74,"t":"2026-10-08T18:30:00Z","v":14474,"vw":60.582494},{"c":60.48,"h":60.63,"l":60.415,"n":481,"o":60.5,"t":"2026-10-08T18:45:00Z","v":18627,"vw":60.507306},{"c":60.37,"h":60.5151,"l":60.05,"n":737,"o":60.48,"t":"2026-10-08T19:00:00Z","v":25691,"vw":60.27082},{"c":60.815,"h":60.9446,"l":60.21,"n":865,"o":60.3,"t":"2026-10-08T19:15:00Z","v":44775,"vw":60.597992},{"c":60.92,"h":60.98,"l":60.5,"n":913,"o":60.8125,"t":"2026-10-08T19:30:00Z","v":27636,"vw":60.78756},{"c":61.18,"h":61.405,"l":60.915,"n":2575,"o":60.92,"t":"2026-10-08T19:45:00Z","v":116458,"vw":61.213498},{"c":61.518,"h":61.518,"l":60.7782,"n":35,"o":61.2,"t":"2026-10-08T20:00:00Z","v":115743,"vw":61.199735},{"c":61.2,"h":61.5,"l":61.2,"n":4,"o":61.5,"t":"2026-10-08T20:15:00Z","v":10628,"vw":61.202827},{"c":61.2,"h":61.21,"l":61.173,"n":4,"o":61.173,"t":"2026-10-08T21:00:00Z","v":449,"vw":61.189},{"c":61.18,"h":61.18,"l":61.18,"n":2,"o":61.18,"t":"2026-10-08T21:15:00Z","v":150,"vw":61.18},{"c":61.41,"h":61.41,"l":61.41,"n":2,"o":61.41,"t":"2026-10-08T22:15:00Z","v":103,"vw":61.41},{"c":61.2,"h":61.6,"l":61.2,"n":54,"o":61.6,"t":"2026-10-08T22:45:00Z","v":2603,"vw":61.429642},{"c":61.16,"h":61.16,"l":61.16,"n":8,"o":61.16,"t":"2026-10-08T23:00:00Z","v":5664,"vw":61.16},{"c":61.176,"h":61.176,"l":61.176,"n":2,"o":61.176,"t":"2026-10-08T23:15:00Z","v":101,"vw":61.176},{"c":61.2215,"h":61.2215,"l":61.2215,"n":2,"o":61.2215,"t":"2026-10-08T23:30:00Z","v":418,"vw":61.2215},{"c":63.29,"h":63.3,"l":61.78,"n":88,"o":61.79,"t":"2026-10-09T08:00:00Z","v":4377,"vw":62.521558},{"c":62.3,"h":62.3,"l":62.3,"n":3,"o":62.3,"t":"2026-10-09T10:00:00Z","v":498,"vw":62.3},{"c":62.8974,"h":62.8974,"l":62.42,"n":6,"o":62.42,"t":"2026-10-09T10:45:00Z","v":1004,"vw":62.706502},{"c":62.73,"h":62.73,"l":62.2,"n":8,"o":62.2,"t":"2026-10-09T11:15:00Z","v":1212,"vw":62.253},{"c":62.5,"h":62.969,"l":62.5,"n":7,"o":62.969,"t":"2026-10-09T11:30:00Z","v":449,"vw":62.726152},{"c":62.36,"h":62.4,"l":62.36,"n":12,"o":62.4,"t":"2026-10-09T11:45:00Z","v":1199,"vw":62.382585},{"c":62.45,"h":62.5,"l":62.35,"n":11,"o":62.36,"t":"2026-10-09T12:00:00Z","v":614,"vw":62.405834},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-09T12:15:00Z","v":450,"vw":62.5},{"c":62.2,"h":63,"l":62.2,"n":23,"o":62.48,"t":"2026-10-09T12:45:00Z","v":1043,"vw":62.618157},{"c":62.7,"h":62.7,"l":62.59,"n":5,"o":62.59,"t":"2026-10-09T13:00:00Z","v":3004,"vw":62.689},{"c":62,"h":62.7,"l":61.8,"n":53,"o":62.7,"t":"2026-10-09T13:15:00Z","v":2084,"vw":62.408523},{"c":60.47,"h":62.725,"l":60.305,"n":988,"o":62.72,"t":"2026-10-09T13:30:00Z","v":85784,"vw":61.530914},{"c":61.07,"h":61.2,"l":60.03,"n":634,"o":60.11,"t":"2026-10-09T13:45:00Z","v":23250,"vw":60.51158},{"c":61.1009,"h":61.47,"l":60.8668,"n":677,"o":61.21,"t":"2026-10-09T14:00:00Z","v":27193,"vw":61.196334},{"c":60.675,"h":61.31,"l":60.595,"n":661,"o":61.2,"t":"2026-10-09T14:15:00Z","v":23325,"vw":60.80941},{"c":61.05,"h":61.2,"l":60.73,"n":882,"o":60.73,"t":"2026-10-09T14:30:00Z","v":34295,"vw":60.992852},{"c":61.45,"h":61.625,"l":60.91,"n":532,"o":61,"t":"2026-10-09T14:45:00Z","v":21720,"vw":61.108258},{"c":61.275,"h":61.55,"l":61.01,"n":389,"o":61.41,"t":"2026-10-09T15:00:00Z","v":14069,"vw":61.288568},{"c":61.011,"h":61.36,"l":61.011,"n":344,"o":61.28,"t":"2026-10-09T15:15:00Z","v":9186,"vw":61.240943},{"c":61.27,"h":61.665,"l":61,"n":656,"o":61.09,"t":"2026-10-09T15:30:00Z","v":24909,"vw":61.460262},{"c":61.31,"h":61.464,"l":61.1,"n":272,"o":61.3751,"t":"2026-10-09T15:45:00Z","v":8864,"vw":61.305922},{"c":61.11,"h":61.215,"l":60.91,"n":431,"o":61.19,"t":"2026-10-09T16:00:00Z","v":14193,"vw":61.029515},{"c":61.215,"h":61.32,"l":61.1,"n":254,"o":61.21,"t":"2026-10-09T16:15:00Z","v":7864,"vw":61.212317},{"c":61.18,"h":61.4,"l":61.16,"n":451,"o":61.27,"t":"2026-10-09T16:30:00Z","v":17791,"vw":61.224567},{"c":61.305,"h":61.37,"l":61.175,"n":365,"o":61.21,"t":"2026-10-09T16:45:00Z","v":14045,"vw":61.29892},{"c":61.13,"h":61.3,"l":61.07,"n":242,"o":61.3,"t":"2026-10-09T17:00:00Z","v":6199,"vw":61.1304},{"c":61.11,"h":61.16,"l":61.07,"n":267,"o":61.1,"t":"2026-10-09T17:15:00Z","v":8221,"vw":61.127985},{"c":61.35,"h":61.38,"l":61.09,"n":491,"o":61.105,"t":"2026-10-09T17:30:00Z","v":13805,"vw":61.186832},{"c":61.645,"h":61.68,"l":61.31,"n":459,"o":61.31,"t":"2026-10-09T17:45:00Z","v":14883,"vw":61.562728},{"c":61.6,"h":61.6507,"l":61.47,"n":430,"o":61.615,"t":"2026-10-09T18:00:00Z","v":13787,"vw":61.546012},{"c":61.495,"h":61.75,"l":61.46,"n":689,"o":61.6695,"t":"2026-10-09T18:15:00Z","v":28864,"vw":61.652119},{"c":61.4428,"h":61.5,"l":61.41,"n":298,"o":61.5,"t":"2026-10-09T18:30:00Z","v":7140,"vw":61.446449},{"c":61.9,"h":61.9,"l":61.4,"n":836,"o":61.4,"t":"2026-10-09T18:45:00Z","v":29225,"vw":61.675927},{"c":61.78,"h":62.07,"l":61.7479,"n":848,"o":61.88,"t":"2026-10-09T19:00:00Z","v":32073,"vw":61.956099},{"c":62.09,"h":62.15,"l":61.715,"n":954,"o":61.715,"t":"2026-10-09T19:15:00Z","v":45144,"vw":61.964401},{"c":62.01,"h":62.055,"l":61.6848,"n":1124,"o":62.01,"t":"2026-10-09T19:30:00Z","v":43028,"vw":61.827743},{"c":62.06,"h":62.4,"l":61.93,"n":2464,"o":62.0125,"t":"2026-10-09T19:45:00Z","v":101561,"vw":62.115311},{"c":62.004,"h":62.04,"l":62.004,"n":30,"o":62.04,"t":"2026-10-09T20:00:00Z","v":72757,"vw":62.03995},{"c":61.88,"h":62.02,"l":61.88,"n":21,"o":62.02,"t":"2026-10-09T20:15:00Z","v":3862,"vw":61.965033},{"c":62.1113,"h":62.1113,"l":62.04,"n":4,"o":62.05,"t":"2026-10-09T20:30:00Z","v":21525,"vw":62.040802},{"c":62.4187,"h":62.4187,"l":62.2,"n":3,"o":62.2,"t":"2026-10-09T21:00:00Z","v":380,"vw":62.2729},{"c":62.3935,"h":62.3935,"l":62.3935,"n":5,"o":62.3935,"t":"2026-10-09T21:15:00Z","v":180,"vw":62.3935},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-10-09T22:15:00Z","v":100,"vw":62.25},{"c":61.88,"h":61.88,"l":61.88,"n":1,"o":61.88,"t":"2026-10-09T22:30:00Z","v":100,"vw":61.88},{"c":62.3,"h":62.3,"l":62.3,"n":4,"o":62.3,"t":"2026-10-09T23:45:00Z","v":202,"vw":62.3},{"c":62.34,"h":62.34,"l":62.26,"n":34,"o":62.26,"t":"2026-10-12T08:00:00Z","v":770,"vw":62.310955},{"c":62.05,"h":62.05,"l":62.05,"n":2,"o":62.05,"t":"2026-10-12T08:15:00Z","v":504,"vw":62.05},{"c":62,"h":62,"l":61.91,"n":10,"o":61.91,"t":"2026-10-12T08:30:00Z","v":734,"vw":61.92495},{"c":61.6,"h":61.6,"l":61.6,"n":37,"o":61.6,"t":"2026-10-12T08:45:00Z","v":661,"vw":61.6},{"c":61.61,"h":61.61,"l":61.61,"n":1,"o":61.61,"t":"2026-10-12T09:00:00Z","v":223,"vw":61.61},{"c":61.8,"h":61.87,"l":61.8,"n":7,"o":61.87,"t":"2026-10-12T11:00:00Z","v":254,"vw":61.829046},{"c":61.69,"h":61.69,"l":61.69,"n":1,"o":61.69,"t":"2026-10-12T11:45:00Z","v":150,"vw":61.69},{"c":61.68,"h":61.7,"l":61.54,"n":12,"o":61.54,"t":"2026-10-12T12:30:00Z","v":564,"vw":61.647637},{"c":61.4473,"h":61.4473,"l":61.4473,"n":1,"o":61.4473,"t":"2026-10-12T12:45:00Z","v":100,"vw":61.4473},{"c":59.985,"h":61.8,"l":59.7022,"n":1610,"o":61.4,"t":"2026-10-12T13:30:00Z","v":131891,"vw":60.486334},{"c":60.66,"h":60.85,"l":59.61,"n":694,"o":59.985,"t":"2026-10-12T13:45:00Z","v":32076,"vw":60.144043},{"c":60.35,"h":60.69,"l":59.7,"n":716,"o":60.47,"t":"2026-10-12T14:00:00Z","v":28468,"vw":60.114588},{"c":59.72,"h":60.3,"l":59.7,"n":591,"o":60.255,"t":"2026-10-12T14:15:00Z","v":25890,"vw":60.010453},{"c":59.95,"h":60.0475,"l":59.7,"n":548,"o":59.845,"t":"2026-10-12T14:30:00Z","v":26443,"vw":59.784571},{"c":60.0226,"h":60.09,"l":59.75,"n":452,"o":59.945,"t":"2026-10-12T14:45:00Z","v":15318,"vw":59.936948},{"c":59.8978,"h":60.07,"l":59.83,"n":473,"o":59.98,"t":"2026-10-12T15:00:00Z","v":14533,"vw":59.952735},{"c":59.7451,"h":59.93,"l":59.6567,"n":598,"o":59.82,"t":"2026-10-12T15:15:00Z","v":20456,"vw":59.802523},{"c":60.02,"h":60.03,"l":59.71,"n":430,"o":59.71,"t":"2026-10-12T15:30:00Z","v":17042,"vw":59.867913},{"c":59.845,"h":60.025,"l":59.75,"n":425,"o":59.97,"t":"2026-10-12T15:45:00Z","v":21832,"vw":59.931973},{"c":59.735,"h":59.99,"l":59.7,"n":483,"o":59.8363,"t":"2026-10-12T16:00:00Z","v":20825,"vw":59.904557},{"c":59.695,"h":59.7599,"l":59.632,"n":492,"o":59.7,"t":"2026-10-12T16:15:00Z","v":19845,"vw":59.679589},{"c":59.715,"h":59.84,"l":59.63,"n":467,"o":59.63,"t":"2026-10-12T16:30:00Z","v":31345,"vw":59.700084},{"c":59.8,"h":59.92,"l":59.58,"n":786,"o":59.68,"t":"2026-10-12T16:45:00Z","v":36327,"vw":59.737599},{"c":59.99,"h":60.09,"l":59.94,"n":340,"o":59.95,"t":"2026-10-12T17:00:00Z","v":9873,"vw":60.00429},{"c":60.03,"h":60.18,"l":59.95,"n":226,"o":60.01,"t":"2026-10-12T17:15:00Z","v":6662,"vw":60.077937},{"c":60,"h":60.12,"l":59.8984,"n":292,"o":60.03,"t":"2026-10-12T17:30:00Z","v":8517,"vw":59.995817},{"c":60.16,"h":60.1799,"l":59.9,"n":530,"o":59.965,"t":"2026-10-12T17:45:00Z","v":20468,"vw":60.020768},{"c":60.07,"h":60.22,"l":60.055,"n":333,"o":60.085,"t":"2026-10-12T18:00:00Z","v":9564,"vw":60.136909},{"c":60.35,"h":60.35,"l":59.94,"n":418,"o":60.07,"t":"2026-10-12T18:15:00Z","v":14570,"vw":60.044443},{"c":60.27,"h":60.37,"l":60.1,"n":490,"o":60.31,"t":"2026-10-12T18:30:00Z","v":15882,"vw":60.234669},{"c":60.115,"h":60.35,"l":60.11,"n":382,"o":60.35,"t":"2026-10-12T18:45:00Z","v":11352,"vw":60.213415},{"c":60.025,"h":60.18,"l":59.96,"n":425,"o":60.115,"t":"2026-10-12T19:00:00Z","v":10511,"vw":60.081732},{"c":60.06,"h":60.2195,"l":60.045,"n":579,"o":60.045,"t":"2026-10-12T19:15:00Z","v":18141,"vw":60.123312},{"c":60.01,"h":60.125,"l":59.98,"n":721,"o":60.02,"t":"2026-10-12T19:30:00Z","v":30399,"vw":60.035395},{"c":59.94,"h":60.0742,"l":59.82,"n":2300,"o":60.01,"t":"2026-10-12T19:45:00Z","v":92671,"vw":59.940048},{"c":59.91,"h":59.91,"l":59.91,"n":30,"o":59.91,"t":"2026-10-12T20:00:00Z","v":86660,"vw":59.91},{"c":59.85,"h":60.08,"l":59.85,"n":3,"o":60.08,"t":"2026-10-12T20:15:00Z","v":236,"vw":59.961111},{"c":59.7,"h":59.83,"l":59.7,"n":39,"o":59.83,"t":"2026-10-12T21:30:00Z","v":1171,"vw":59.752521},{"c":59.5585,"h":59.5585,"l":59.5585,"n":2,"o":59.5585,"t":"2026-10-12T22:00:00Z","v":125,"vw":59.5585},{"c":59.7,"h":59.7,"l":59.7,"n":4,"o":59.7,"t":"2026-10-12T22:45:00Z","v":208,"vw":59.7},{"c":59.57,"h":59.57,"l":59.57,"n":7,"o":59.57,"t":"2026-10-12T23:15:00Z","v":188,"vw":59.57},{"c":59.7,"h":59.7,"l":59.7,"n":2,"o":59.7,"t":"2026-10-12T23:30:00Z","v":101,"vw":59.7},{"c":59.5106,"h":59.5106,"l":59.31,"n":49,"o":59.31,"t":"2026-10-13T08:00:00Z","v":2245,"vw":59.484607},{"c":59.62,"h":59.62,"l":59.62,"n":11,"o":59.62,"t":"2026-10-13T10:30:00Z","v":403,"vw":59.62},{"c":59.65,"h":59.65,"l":59.65,"n":2,"o":59.65,"t":"2026-10-13T10:45:00Z","v":102,"vw":59.65},{"c":59.62,"h":59.62,"l":59.62,"n":5,"o":59.62,"t":"2026-10-13T11:00:00Z","v":577,"vw":59.62},{"c":59.48,"h":59.48,"l":59.48,"n":8,"o":59.48,"t":"2026-10-13T11:15:00Z","v":166,"vw":59.48},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-13T11:30:00Z","v":1000,"vw":61},{"c":59.42,"h":60,"l":59.42,"n":24,"o":59.42,"t":"2026-10-13T12:00:00Z","v":1559,"vw":59.592727},{"c":59.6,"h":59.6,"l":59.59,"n":14,"o":59.59,"t":"2026-10-13T12:15:00Z","v":954,"vw":59.596851},{"c":58.99,"h":59.24,"l":58.99,"n":75,"o":59.11,"t":"2026-10-13T12:30:00Z","v":3005,"vw":59.094994},{"c":59.3423,"h":59.3423,"l":59.3423,"n":1,"o":59.3423,"t":"2026-10-13T12:45:00Z","v":100,"vw":59.3423},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-13T13:00:00Z","v":960,"vw":59},{"c":58.7,"h":59.44,"l":58.7,"n":92,"o":59.43,"t":"2026-10-13T13:15:00Z","v":2586,"vw":59.051287},{"c":59.805,"h":60.08,"l":58.59,"n":1049,"o":59,"t":"2026-10-13T13:30:00Z","v":83902,"vw":59.011474},{"c":59.705,"h":60.2544,"l":59.58,"n":465,"o":59.965,"t":"2026-10-13T13:45:00Z","v":26442,"vw":59.951375},{"c":59.62,"h":59.9779,"l":59.53,"n":584,"o":59.72,"t":"2026-10-13T14:00:00Z","v":21312,"vw":59.770507},{"c":58.945,"h":59.625,"l":58.945,"n":455,"o":59.58,"t":"2026-10-13T14:15:00Z","v":14284,"vw":59.193057},{"c":59.05,"h":59.215,"l":58.7403,"n":649,"o":58.885,"t":"2026-10-13T14:30:00Z","v":24813,"vw":58.930001},{"c":58.63,"h":59.3075,"l":58.51,"n":635,"o":59.1,"t":"2026-10-13T14:45:00Z","v":21001,"vw":58.914591},{"c":58.857,"h":58.96,"l":58.52,"n":509,"o":58.63,"t":"2026-10-13T15:00:00Z","v":20318,"vw":58.759395},{"c":58.67,"h":58.9301,"l":58.62,"n":505,"o":58.9096,"t":"2026-10-13T15:15:00Z","v":17434,"vw":58.789888},{"c":58.49,"h":58.87,"l":58.4269,"n":541,"o":58.71,"t":"2026-10-13T15:30:00Z","v":20581,"vw":58.614134},{"c":58.485,"h":58.57,"l":58.42,"n":413,"o":58.485,"t":"2026-10-13T15:45:00Z","v":14249,"vw":58.503706},{"c":58.75,"h":58.77,"l":58.41,"n":527,"o":58.455,"t":"2026-10-13T16:00:00Z","v":19246,"vw":58.598222},{"c":59.11,"h":59.11,"l":58.74,"n":407,"o":58.765,"t":"2026-10-13T16:15:00Z","v":16469,"vw":58.906371},{"c":59.19,"h":59.41,"l":59.15,"n":468,"o":59.15,"t":"2026-10-13T16:30:00Z","v":16726,"vw":59.289892},{"c":58.95,"h":59.2502,"l":58.8759,"n":238,"o":59.19,"t":"2026-10-13T16:45:00Z","v":9082,"vw":59.138309},{"c":58.79,"h":58.87,"l":58.64,"n":358,"o":58.87,"t":"2026-10-13T17:00:00Z","v":11062,"vw":58.771408},{"c":58.7725,"h":59,"l":58.65,"n":346,"o":58.715,"t":"2026-10-13T17:15:00Z","v":17437,"vw":58.79382},{"c":58.895,"h":58.93,"l":58.7,"n":258,"o":58.7,"t":"2026-10-13T17:30:00Z","v":7312,"vw":58.810838},{"c":58.73,"h":58.8698,"l":58.54,"n":418,"o":58.8295,"t":"2026-10-13T17:45:00Z","v":14008,"vw":58.700116},{"c":58.9295,"h":59.1,"l":58.66,"n":515,"o":58.691,"t":"2026-10-13T18:00:00Z","v":20686,"vw":58.809017},{"c":59,"h":59.035,"l":58.81,"n":359,"o":58.91,"t":"2026-10-13T18:15:00Z","v":11420,"vw":58.918768},{"c":58.69,"h":58.955,"l":58.61,"n":314,"o":58.955,"t":"2026-10-13T18:30:00Z","v":11232,"vw":58.726837},{"c":58.61,"h":58.86,"l":58.6,"n":458,"o":58.73,"t":"2026-10-13T18:45:00Z","v":20241,"vw":58.711543},{"c":58.78,"h":59.05,"l":58.56,"n":824,"o":58.655,"t":"2026-10-13T19:00:00Z","v":34604,"vw":58.816602},{"c":58.67,"h":58.8,"l":58.6,"n":708,"o":58.78,"t":"2026-10-13T19:15:00Z","v":26250,"vw":58.687319},{"c":58.7786,"h":58.855,"l":58.68,"n":847,"o":58.7,"t":"2026-10-13T19:30:00Z","v":28993,"vw":58.777656},{"c":58.38,"h":58.8,"l":58.29,"n":2115,"o":58.8,"t":"2026-10-13T19:45:00Z","v":100091,"vw":58.490235},{"c":58.65,"h":58.71,"l":58.38,"n":63,"o":58.38,"t":"2026-10-13T20:00:00Z","v":61619,"vw":58.385848},{"c":58.95,"h":58.95,"l":58.95,"n":2,"o":58.95,"t":"2026-10-13T20:15:00Z","v":402,"vw":58.95},{"c":58.4,"h":58.42,"l":58.4,"n":6,"o":58.42,"t":"2026-10-13T20:30:00Z","v":383,"vw":58.40578},{"c":58.88,"h":58.88,"l":58.88,"n":19,"o":58.88,"t":"2026-10-13T21:00:00Z","v":223,"vw":58.88},{"c":58.52,"h":59.5,"l":58.52,"n":5,"o":59.5,"t":"2026-10-13T21:30:00Z","v":674,"vw":59.18438},{"c":58.6,"h":58.6,"l":58.6,"n":2,"o":58.6,"t":"2026-10-13T21:45:00Z","v":107,"vw":58.6},{"c":58.51,"h":58.51,"l":58.51,"n":14,"o":58.51,"t":"2026-10-13T22:00:00Z","v":318,"vw":58.51},{"c":58.5,"h":58.5,"l":58.5,"n":8,"o":58.5,"t":"2026-10-13T22:15:00Z","v":349,"vw":58.5},{"c":59.345,"h":59.345,"l":59.345,"n":3,"o":59.345,"t":"2026-10-13T22:30:00Z","v":146,"vw":59.345},{"c":58.89,"h":59.4,"l":58.89,"n":9,"o":59.31,"t":"2026-10-13T22:45:00Z","v":726,"vw":59.166667},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-10-13T23:00:00Z","v":200,"vw":58.6},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-13T23:45:00Z","v":120,"vw":59.5},{"c":58.99,"h":59.04,"l":58.99,"n":51,"o":58.99,"t":"2026-10-14T08:00:00Z","v":1065,"vw":59.00385},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-14T08:15:00Z","v":100,"vw":58.4},{"c":59,"h":59,"l":59,"n":4,"o":59,"t":"2026-10-14T10:15:00Z","v":103,"vw":59},{"c":58.58,"h":58.58,"l":58.37,"n":26,"o":58.4,"t":"2026-10-14T11:00:00Z","v":1510,"vw":58.436017},{"c":58.3,"h":58.4,"l":58.3,"n":10,"o":58.4,"t":"2026-10-14T11:15:00Z","v":524,"vw":58.351273},{"c":58.3,"h":58.3,"l":58.3,"n":2,"o":58.3,"t":"2026-10-14T12:15:00Z","v":575,"vw":58.3},{"c":57.3323,"h":58.21,"l":57.3323,"n":85,"o":58.21,"t":"2026-10-14T12:30:00Z","v":2747,"vw":57.539029},{"c":57.15,"h":57.45,"l":57.15,"n":53,"o":57.33,"t":"2026-10-14T12:45:00Z","v":2952,"vw":57.241656},{"c":57.3,"h":57.3,"l":57.03,"n":28,"o":57.15,"t":"2026-10-14T13:00:00Z","v":3179,"vw":57.211957},{"c":57.62,"h":57.62,"l":56.69,"n":57,"o":57.15,"t":"2026-10-14T13:15:00Z","v":6846,"vw":57.202715},{"c":56.53,"h":57.725,"l":56.21,"n":1298,"o":57.645,"t":"2026-10-14T13:30:00Z","v":90264,"vw":57.075172},{"c":55.675,"h":56.7,"l":55.6,"n":952,"o":56.55,"t":"2026-10-14T13:45:00Z","v":48663,"vw":56.118981},{"c":55.8451,"h":56.005,"l":55.55,"n":818,"o":55.69,"t":"2026-10-14T14:00:00Z","v":29370,"vw":55.776251},{"c":55.265,"h":55.9808,"l":55.11,"n":1038,"o":55.8925,"t":"2026-10-14T14:15:00Z","v":44821,"vw":55.448977},{"c":55.595,"h":55.63,"l":55.19,"n":743,"o":55.2,"t":"2026-10-14T14:30:00Z","v":31965,"vw":55.449588},{"c":55.72,"h":55.76,"l":55.3784,"n":658,"o":55.595,"t":"2026-10-14T14:45:00Z","v":23474,"vw":55.610301},{"c":55.355,"h":55.91,"l":55.28,"n":1500,"o":55.67,"t":"2026-10-14T15:00:00Z","v":64683,"vw":55.512591},{"c":55.53,"h":55.63,"l":55.361,"n":617,"o":55.46,"t":"2026-10-14T15:15:00Z","v":26142,"vw":55.481059},{"c":55.18,"h":55.5,"l":55.18,"n":647,"o":55.49,"t":"2026-10-14T15:30:00Z","v":26636,"vw":55.323736},{"c":55.025,"h":55.42,"l":54.91,"n":1037,"o":55.25,"t":"2026-10-14T15:45:00Z","v":73028,"vw":55.067852},{"c":54.745,"h":55.1877,"l":54.745,"n":703,"o":55.07,"t":"2026-10-14T16:00:00Z","v":27059,"vw":54.994686},{"c":54.5595,"h":54.8162,"l":54.3769,"n":790,"o":54.7,"t":"2026-10-14T16:15:00Z","v":47299,"vw":54.606864},{"c":54.4902,"h":54.6,"l":54.31,"n":653,"o":54.485,"t":"2026-10-14T16:30:00Z","v":31451,"vw":54.446768},{"c":54.19,"h":54.5506,"l":54.05,"n":688,"o":54.53,"t":"2026-10-14T16:45:00Z","v":36028,"vw":54.265227},{"c":53.86,"h":54.35,"l":53.8138,"n":864,"o":54.23,"t":"2026-10-14T17:00:00Z","v":33695,"vw":54.070275},{"c":53.725,"h":53.9412,"l":53.6501,"n":669,"o":53.88,"t":"2026-10-14T17:15:00Z","v":27861,"vw":53.782835},{"c":53.84,"h":53.92,"l":53.5401,"n":925,"o":53.72,"t":"2026-10-14T17:30:00Z","v":37934,"vw":53.736426},{"c":53.56,"h":53.8887,"l":53.54,"n":898,"o":53.8816,"t":"2026-10-14T17:45:00Z","v":29350,"vw":53.732353},{"c":53.635,"h":53.77,"l":53.36,"n":1071,"o":53.5899,"t":"2026-10-14T18:00:00Z","v":42096,"vw":53.530836},{"c":53.31,"h":53.62,"l":53.28,"n":781,"o":53.59,"t":"2026-10-14T18:15:00Z","v":42820,"vw":53.43643},{"c":53.25,"h":53.54,"l":53.25,"n":871,"o":53.336,"t":"2026-10-14T18:30:00Z","v":47892,"vw":53.367828},{"c":53.05,"h":53.389,"l":53,"n":952,"o":53.24,"t":"2026-10-14T18:45:00Z","v":40705,"vw":53.148995},{"c":53.18,"h":53.18,"l":52.85,"n":1085,"o":53.03,"t":"2026-10-14T19:00:00Z","v":48186,"vw":52.949717},{"c":53.33,"h":53.61,"l":53.145,"n":1198,"o":53.195,"t":"2026-10-14T19:15:00Z","v":47801,"vw":53.434624},{"c":53.19,"h":53.38,"l":53.0001,"n":1388,"o":53.29,"t":"2026-10-14T19:30:00Z","v":65835,"vw":53.205297},{"c":53.165,"h":53.21,"l":52.89,"n":3119,"o":53.195,"t":"2026-10-14T19:45:00Z","v":150439,"vw":53.05322},{"c":53.17,"h":54.02,"l":53.14,"n":40,"o":53.14,"t":"2026-10-14T20:00:00Z","v":117577,"vw":53.274475},{"c":53.14,"h":53.26,"l":53.14,"n":4,"o":53.26,"t":"2026-10-14T20:15:00Z","v":42160,"vw":53.140285},{"c":53.75,"h":53.75,"l":53.75,"n":3,"o":53.75,"t":"2026-10-14T20:30:00Z","v":165,"vw":53.75},{"c":54,"h":54,"l":53.75,"n":4,"o":53.75,"t":"2026-10-14T20:45:00Z","v":706,"vw":53.928571},{"c":53.75,"h":54,"l":53.75,"n":11,"o":54,"t":"2026-10-14T21:00:00Z","v":3292,"vw":53.91449},{"c":53.25,"h":54.09,"l":53.25,"n":22,"o":54.09,"t":"2026-10-14T21:15:00Z","v":870,"vw":53.880067},{"c":53.6499,"h":53.6499,"l":53.6499,"n":3,"o":53.6499,"t":"2026-10-14T21:30:00Z","v":103,"vw":53.6499},{"c":53.3141,"h":54.09,"l":53.3141,"n":55,"o":54.09,"t":"2026-10-14T21:45:00Z","v":748,"vw":53.883453},{"c":53.7667,"h":53.7667,"l":53.4,"n":135,"o":53.65,"t":"2026-10-14T22:00:00Z","v":1525,"vw":53.551931},{"c":52.7706,"h":53.1,"l":52.7706,"n":56,"o":53.1,"t":"2026-10-14T22:30:00Z","v":3045,"vw":52.968053},{"c":52.56,"h":52.71,"l":52.56,"n":9,"o":52.69,"t":"2026-10-14T23:00:00Z","v":367,"vw":52.653333},{"c":52.75,"h":52.75,"l":52.46,"n":46,"o":52.72,"t":"2026-10-14T23:15:00Z","v":2516,"vw":52.623684},{"c":52.86,"h":52.86,"l":52.5231,"n":13,"o":52.61,"t":"2026-10-14T23:30:00Z","v":501,"vw":52.62905},{"c":51.99,"h":52.86,"l":51.8,"n":227,"o":52.86,"t":"2026-10-15T08:00:00Z","v":7695,"vw":52.20025},{"c":51.59,"h":51.83,"l":51.59,"n":26,"o":51.79,"t":"2026-10-15T08:15:00Z","v":1275,"vw":51.70913},{"c":51.91,"h":52,"l":51.91,"n":29,"o":52,"t":"2026-10-15T08:45:00Z","v":1226,"vw":51.984483},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-10-15T09:00:00Z","v":132,"vw":52.01},{"c":52,"h":52.55,"l":52,"n":15,"o":52.55,"t":"2026-10-15T09:15:00Z","v":434,"vw":52.196667},{"c":52.0513,"h":52.0513,"l":52.0513,"n":1,"o":52.0513,"t":"2026-10-15T09:45:00Z","v":200,"vw":52.0513},{"c":52.07,"h":52.07,"l":52,"n":9,"o":52,"t":"2026-10-15T10:00:00Z","v":391,"vw":52.044074},{"c":51.98,"h":52,"l":51.98,"n":7,"o":52,"t":"2026-10-15T10:15:00Z","v":323,"vw":51.989954},{"c":51.74,"h":51.74,"l":51.74,"n":8,"o":51.74,"t":"2026-10-15T10:30:00Z","v":1990,"vw":51.74},{"c":51.1571,"h":52.41,"l":51.1571,"n":109,"o":51.9,"t":"2026-10-15T11:00:00Z","v":4660,"vw":51.561519},{"c":51.536,"h":51.536,"l":51.4,"n":2,"o":51.4,"t":"2026-10-15T11:15:00Z","v":685,"vw":51.43673},{"c":51.53,"h":51.98,"l":51.01,"n":43,"o":51.97,"t":"2026-10-15T11:30:00Z","v":3591,"vw":51.439233},{"c":52.5,"h":52.5,"l":51.84,"n":43,"o":51.84,"t":"2026-10-15T11:45:00Z","v":1976,"vw":51.976923},{"c":51.84,"h":52,"l":51.84,"n":22,"o":52,"t":"2026-10-15T12:15:00Z","v":933,"vw":51.957328},{"c":52.05,"h":52.05,"l":51.74,"n":17,"o":51.74,"t":"2026-10-15T12:30:00Z","v":1053,"vw":51.978099},{"c":51.28,"h":51.57,"l":51.28,"n":152,"o":51.57,"t":"2026-10-15T12:45:00Z","v":2809,"vw":51.419788},{"c":51.23,"h":51.35,"l":51.11,"n":50,"o":51.35,"t":"2026-10-15T13:00:00Z","v":1534,"vw":51.253389},{"c":51,"h":51.72,"l":51,"n":85,"o":51.3,"t":"2026-10-15T13:15:00Z","v":4395,"vw":51.265259},{"c":51.75,"h":52,"l":50.68,"n":1562,"o":51.15,"t":"2026-10-15T13:30:00Z","v":104479,"vw":51.198043},{"c":51.46,"h":51.87,"l":50.8,"n":1066,"o":51.735,"t":"2026-10-15T13:45:00Z","v":47143,"vw":51.332875},{"c":52.42,"h":52.79,"l":51.1891,"n":1173,"o":51.3,"t":"2026-10-15T14:00:00Z","v":47333,"vw":52.031037},{"c":52.61,"h":52.7797,"l":52.125,"n":787,"o":52.41,"t":"2026-10-15T14:15:00Z","v":26799,"vw":52.578077},{"c":53.17,"h":53.5599,"l":52.32,"n":861,"o":52.625,"t":"2026-10-15T14:30:00Z","v":31693,"vw":52.939767},{"c":53.718,"h":53.99,"l":53.0001,"n":829,"o":53.3,"t":"2026-10-15T14:45:00Z","v":39709,"vw":53.525765},{"c":54.5384,"h":54.5384,"l":53.46,"n":874,"o":53.63,"t":"2026-10-15T15:00:00Z","v":50625,"vw":53.977903},{"c":54.14,"h":54.7116,"l":53.8601,"n":747,"o":54.47,"t":"2026-10-15T15:15:00Z","v":36224,"vw":54.311892},{"c":54.38,"h":54.595,"l":54.005,"n":551,"o":54.3,"t":"2026-10-15T15:30:00Z","v":18868,"vw":54.310319},{"c":54.535,"h":54.5961,"l":54.1001,"n":611,"o":54.3,"t":"2026-10-15T15:45:00Z","v":24681,"vw":54.335428},{"c":54.74,"h":54.85,"l":54.42,"n":719,"o":54.525,"t":"2026-10-15T16:00:00Z","v":36812,"vw":54.626637},{"c":54.67,"h":54.78,"l":54.14,"n":633,"o":54.78,"t":"2026-10-15T16:15:00Z","v":32069,"vw":54.47762},{"c":54.455,"h":54.63,"l":54.26,"n":530,"o":54.53,"t":"2026-10-15T16:30:00Z","v":21964,"vw":54.461324},{"c":54.33,"h":54.55,"l":54.29,"n":536,"o":54.55,"t":"2026-10-15T16:45:00Z","v":19729,"vw":54.415303},{"c":54.4,"h":54.5,"l":53.97,"n":591,"o":54.14,"t":"2026-10-15T17:00:00Z","v":21644,"vw":54.200629},{"c":54.415,"h":54.61,"l":54.36,"n":358,"o":54.5,"t":"2026-10-15T17:15:00Z","v":9509,"vw":54.499216},{"c":54.925,"h":54.96,"l":54.35,"n":518,"o":54.35,"t":"2026-10-15T17:30:00Z","v":18055,"vw":54.678866},{"c":54.87,"h":54.9799,"l":54.635,"n":502,"o":54.89,"t":"2026-10-15T17:45:00Z","v":18893,"vw":54.803645},{"c":54.6401,"h":55.23,"l":54.6401,"n":626,"o":54.845,"t":"2026-10-15T18:00:00Z","v":23546,"vw":54.982645},{"c":54.63,"h":54.75,"l":54.49,"n":576,"o":54.72,"t":"2026-10-15T18:15:00Z","v":21267,"vw":54.631658},{"c":54.445,"h":54.81,"l":54.33,"n":568,"o":54.555,"t":"2026-10-15T18:30:00Z","v":20411,"vw":54.559822},{"c":54.81,"h":54.88,"l":54.54,"n":541,"o":54.56,"t":"2026-10-15T18:45:00Z","v":15966,"vw":54.777147},{"c":55.545,"h":55.6,"l":54.8,"n":636,"o":54.855,"t":"2026-10-15T19:00:00Z","v":24430,"vw":55.157815},{"c":55.5,"h":55.6999,"l":55.42,"n":851,"o":55.545,"t":"2026-10-15T19:15:00Z","v":27897,"vw":55.564245},{"c":55.96,"h":56.1,"l":55.46,"n":1089,"o":55.46,"t":"2026-10-15T19:30:00Z","v":48652,"vw":55.857611},{"c":56.54,"h":56.669,"l":55.91,"n":2861,"o":55.91,"t":"2026-10-15T19:45:00Z","v":129535,"vw":56.364469},{"c":56.56,"h":57.7,"l":56.56,"n":54,"o":56.57,"t":"2026-10-15T20:00:00Z","v":210190,"vw":57.057541},{"c":56.57,"h":57.32,"l":55.4262,"n":38,"o":57.01,"t":"2026-10-15T20:15:00Z","v":85962,"vw":56.573743},{"c":57.01,"h":57.01,"l":57.01,"n":2,"o":57.01,"t":"2026-10-15T20:45:00Z","v":304,"vw":57.01},{"c":56.9,"h":57,"l":56.81,"n":17,"o":57,"t":"2026-10-15T21:15:00Z","v":1046,"vw":56.861333},{"c":56.88,"h":57.45,"l":56.88,"n":18,"o":57.37,"t":"2026-10-15T21:30:00Z","v":1241,"vw":57.371467},{"c":57.3576,"h":57.3576,"l":57.3576,"n":1,"o":57.3576,"t":"2026-10-15T21:45:00Z","v":300,"vw":57.3576},{"c":57.9231,"h":58,"l":57.38,"n":40,"o":57.38,"t":"2026-10-15T22:15:00Z","v":3361,"vw":57.654619},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-15T22:30:00Z","v":150,"vw":58},{"c":57.8342,"h":57.99,"l":57.8342,"n":3,"o":57.99,"t":"2026-10-15T22:45:00Z","v":505,"vw":57.86536},{"c":57.6513,"h":57.6513,"l":57.6513,"n":1,"o":57.6513,"t":"2026-10-15T23:00:00Z","v":300,"vw":57.6513},{"c":56.5,"h":56.88,"l":56.5,"n":22,"o":56.88,"t":"2026-10-15T23:15:00Z","v":1033,"vw":56.785254},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-10-15T23:30:00Z","v":100,"vw":56.57},{"c":56.44,"h":57.3704,"l":56.44,"n":9,"o":57.3704,"t":"2026-10-15T23:45:00Z","v":375,"vw":56.816308},{"c":57.6877,"h":57.6877,"l":57.1297,"n":19,"o":57.1297,"t":"2026-10-16T08:00:00Z","v":599,"vw":57.290298},{"c":57.24,"h":57.24,"l":57.01,"n":2,"o":57.01,"t":"2026-10-16T09:30:00Z","v":200,"vw":57.125},{"c":57.24,"h":57.24,"l":57.24,"n":2,"o":57.24,"t":"2026-10-16T09:45:00Z","v":110,"vw":57.24},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-16T10:00:00Z","v":331,"vw":57},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-10-16T10:15:00Z","v":180,"vw":56.96},{"c":56.59,"h":56.6,"l":56.52,"n":15,"o":56.52,"t":"2026-10-16T10:30:00Z","v":591,"vw":56.574128},{"c":56.6,"h":56.6,"l":56.6,"n":11,"o":56.6,"t":"2026-10-16T10:45:00Z","v":793,"vw":56.6},{"c":56.37,"h":56.37,"l":56.37,"n":33,"o":56.37,"t":"2026-10-16T11:00:00Z","v":278,"vw":56.37},{"c":56.31,"h":56.31,"l":56,"n":22,"o":56.28,"t":"2026-10-16T11:30:00Z","v":808,"vw":56.160752},{"c":56.2,"h":56.47,"l":56.2,"n":5,"o":56.47,"t":"2026-10-16T11:45:00Z","v":567,"vw":56.251016},{"c":56,"h":56.15,"l":56,"n":16,"o":56.15,"t":"2026-10-16T12:00:00Z","v":761,"vw":56.058184},{"c":55.5478,"h":55.87,"l":55.5154,"n":492,"o":55.87,"t":"2026-10-16T12:30:00Z","v":5180,"vw":55.678949},{"c":55,"h":55.65,"l":55,"n":36,"o":55.65,"t":"2026-10-16T12:45:00Z","v":2139,"vw":55.445707},{"c":55.72,"h":55.72,"l":55.1612,"n":6,"o":55.1612,"t":"2026-10-16T13:00:00Z","v":488,"vw":55.466},{"c":55.2,"h":55.3,"l":55.2,"n":15,"o":55.3,"t":"2026-10-16T13:15:00Z","v":866,"vw":55.250696},{"c":55.75,"h":55.99,"l":54.8553,"n":864,"o":55.45,"t":"2026-10-16T13:30:00Z","v":60428,"vw":55.457285},{"c":55.5,"h":55.9984,"l":55.3556,"n":370,"o":55.96,"t":"2026-10-16T13:45:00Z","v":13317,"vw":55.67806},{"c":55.425,"h":55.78,"l":55.3,"n":448,"o":55.4,"t":"2026-10-16T14:00:00Z","v":19073,"vw":55.501553},{"c":55.21,"h":55.5,"l":55.21,"n":579,"o":55.395,"t":"2026-10-16T14:15:00Z","v":20502,"vw":55.365879},{"c":55.56,"h":55.7,"l":55.17,"n":551,"o":55.21,"t":"2026-10-16T14:30:00Z","v":18248,"vw":55.454263},{"c":54.785,"h":55.56,"l":54.785,"n":614,"o":55.48,"t":"2026-10-16T14:45:00Z","v":22516,"vw":55.102691},{"c":54.05,"h":54.82,"l":53.665,"n":705,"o":54.74,"t":"2026-10-16T15:00:00Z","v":35774,"vw":54.055945},{"c":53.805,"h":54.14,"l":53.805,"n":526,"o":54.13,"t":"2026-10-16T15:15:00Z","v":24947,"vw":53.908233},{"c":53.815,"h":54.1,"l":53.67,"n":532,"o":53.85,"t":"2026-10-16T15:30:00Z","v":20211,"vw":53.860767},{"c":53.68,"h":54.05,"l":53.5401,"n":678,"o":53.81,"t":"2026-10-16T15:45:00Z","v":43828,"vw":53.824634},{"c":53.865,"h":53.9,"l":53.415,"n":715,"o":53.59,"t":"2026-10-16T16:00:00Z","v":26925,"vw":53.637194},{"c":53.69,"h":54.01,"l":53.64,"n":361,"o":53.976,"t":"2026-10-16T16:15:00Z","v":11890,"vw":53.844015},{"c":53.35,"h":53.69,"l":53.21,"n":528,"o":53.69,"t":"2026-10-16T16:30:00Z","v":25923,"vw":53.363155},{"c":53.0463,"h":53.5,"l":52.951,"n":551,"o":53.43,"t":"2026-10-16T16:45:00Z","v":22472,"vw":53.115044},{"c":52.72,"h":53.08,"l":52.52,"n":416,"o":53.06,"t":"2026-10-16T17:00:00Z","v":11526,"vw":52.686302},{"c":52.81,"h":52.9,"l":52.39,"n":544,"o":52.57,"t":"2026-10-16T17:15:00Z","v":18032,"vw":52.623525},{"c":53.32,"h":53.47,"l":52.66,"n":722,"o":52.92,"t":"2026-10-16T17:30:00Z","v":38152,"vw":53.108327},{"c":52.88,"h":53.485,"l":52.79,"n":259,"o":53.485,"t":"2026-10-16T17:45:00Z","v":8047,"vw":53.027821},{"c":52.8594,"h":52.96,"l":52.59,"n":554,"o":52.8,"t":"2026-10-16T18:00:00Z","v":18818,"vw":52.805284},{"c":52.87,"h":53.03,"l":52.8,"n":655,"o":52.97,"t":"2026-10-16T18:15:00Z","v":22868,"vw":52.87719},{"c":52.485,"h":53.02,"l":52.4,"n":949,"o":52.86,"t":"2026-10-16T18:30:00Z","v":64650,"vw":52.696853},{"c":52.37,"h":52.622,"l":52.2501,"n":556,"o":52.485,"t":"2026-10-16T18:45:00Z","v":19995,"vw":52.401959},{"c":52.71,"h":52.71,"l":52.14,"n":777,"o":52.35,"t":"2026-10-16T19:00:00Z","v":27710,"vw":52.334613},{"c":52.85,"h":52.97,"l":52.31,"n":997,"o":52.63,"t":"2026-10-16T19:15:00Z","v":37882,"vw":52.69892},{"c":52.21,"h":53.04,"l":52.2,"n":935,"o":52.93,"t":"2026-10-16T19:30:00Z","v":34574,"vw":52.588286},{"c":52.82,"h":52.97,"l":52.13,"n":2666,"o":52.21,"t":"2026-10-16T19:45:00Z","v":132365,"vw":52.731424},{"c":52.83,"h":52.84,"l":52.4544,"n":53,"o":52.82,"t":"2026-10-16T20:00:00Z","v":118934,"vw":52.817551},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-16T20:15:00Z","v":500,"vw":53.2},{"c":52.81,"h":52.81,"l":52.81,"n":3,"o":52.81,"t":"2026-10-16T20:30:00Z","v":310,"vw":52.81},{"c":52.9,"h":52.9894,"l":52.9,"n":6,"o":52.9894,"t":"2026-10-16T21:00:00Z","v":528,"vw":52.960816},{"c":52.831,"h":52.9684,"l":52.831,"n":4,"o":52.9684,"t":"2026-10-16T21:15:00Z","v":450,"vw":52.93405},{"c":52.8,"h":52.8,"l":52.8,"n":7,"o":52.8,"t":"2026-10-16T21:45:00Z","v":132,"vw":52.8},{"c":52.78,"h":52.78,"l":52.78,"n":26,"o":52.78,"t":"2026-10-16T22:15:00Z","v":156,"vw":52.78}],"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":0.4457631928075692,"strike":70.11383717999085,"iv":1.4463679440375865,"gamma":0.018652871130992656,"theta":-0.13184156207750197,"vega":0.012767700141009213,"rho":0.0008887509459472076,"breakevenPct":33.68624549601823},{"delta":0.15,"premium":0.49259823323992713,"strike":60.80712441928283,"iv":0.9261525857793499,"gamma":0.03626380682959527,"theta":-0.11511841808332965,"vega":0.016863866885671774,"rho":0.0013778773736738024,"breakevenPct":16.141952733085937},{"delta":0.2,"premium":1.0777026570428248,"strike":64.32431884513898,"iv":1.490601908211855,"gamma":0.02680863690063991,"theta":-0.21883648043422357,"vega":0.02020124573856459,"rho":0.0017678483380354141,"breakevenPct":23.914402239829087},{"delta":0.25,"premium":0.927950571504159,"strike":58.210298777237924,"iv":0.9281353457444553,"gamma":0.0491393576100958,"theta":-0.15429451314641518,"vega":0.023106618230259564,"rho":0.0022685901929573316,"breakevenPct":12.046702062792871},{"delta":0.3,"premium":1.280082716965521,"strike":57.37048323467976,"iv":1.002113143486488,"gamma":0.0481490038422637,"theta":-0.1845388585134541,"vega":0.025065786916754523,"rho":0.0027120088219013887,"breakevenPct":11.122709267990302},{"delta":0.35,"premium":1.1749966478541438,"strike":55.181805992196885,"iv":0.7237054930771787,"gamma":0.07096373412287055,"theta":-0.14213158449526123,"vega":0.027001641699209825,"rho":0.0032080346958993696,"breakevenPct":6.776814399490392},{"delta":0.4,"premium":1.5920542635658916,"strike":54.53294573643411,"iv":0.7877536821705426,"gamma":0.06752771317829458,"theta":-0.16030833333333333,"vega":0.027987403100775195,"rho":0.0036292243722789216,"breakevenPct":6.337627889352025},{"delta":0.45,"premium":2.076550387596899,"strike":54.048449612403104,"iv":0.8965230620155038,"gamma":0.060502519379844966,"theta":-0.18739166666666665,"vega":0.02890794573643411,"rho":0.004041595474943707,"breakevenPct":6.337627889352025},{"delta":0.5,"premium":2.1036121673003803,"strike":53.14448669201521,"iv":0.7725711026615971,"gamma":0.07092167300380227,"theta":-0.16332243346007608,"vega":0.02917110266159696,"rho":0.0045335016433162715,"breakevenPct":4.676200946031812},{"delta":0.55,"premium":2.6323485967503695,"strike":52.37370753323486,"iv":0.8258945347119645,"gamma":0.06572289512555392,"theta":-0.17282895125553915,"vega":0.028824224519940916,"rho":0.004937318758796467,"breakevenPct":4.217612978372926},{"delta":0.6,"premium":2.971794117647059,"strike":51.709411764705884,"iv":0.8194881176470589,"gamma":0.06463835294117647,"theta":-0.1680363529411765,"vega":0.02807694117647059,"rho":0.005374710702799312,"breakevenPct":3.602133160956692},{"delta":0.65,"premium":3.015911764705882,"strike":51.12117647058823,"iv":0.7146057647058823,"gamma":0.07099129411764707,"theta":-0.14138929411764706,"vega":0.027018117647058824,"rho":0.005864288667384677,"breakevenPct":2.571216815638718},{"delta":0.7,"premium":3.8291577825159893,"strike":50.15351812366738,"iv":0.7918690831556501,"gamma":0.06027995735607679,"theta":-0.14690426439232407,"vega":0.025360980810234544,"rho":0.006215879787633192,"breakevenPct":2.27865840504617},{"delta":0.75,"premium":4.85,"strike":48.99573257467994,"iv":0.885508961593172,"gamma":0.04911194879089616,"theta":-0.15067923186344237,"vega":0.023265007112375533,"rho":0.00652727255628362,"breakevenPct":2.0191977542249773},{"delta":0.8,"premium":4.85,"strike":48.640113798008535,"iv":0.7612557610241819,"gamma":0.050107681365576105,"theta":-0.11561522048364149,"vega":0.020348933143669982,"rho":0.007024857787266632,"breakevenPct":1.3454221258213994},{"delta":0.85,"premium":5.3010948905109485,"strike":47.93613138686131,"iv":0.708943795620438,"gamma":0.04494854014598541,"theta":-0.09045437956204382,"vega":0.017018978102189785,"rho":0.0074392477058213375,"breakevenPct":0.8662869976738568},{"delta":0.9,"premium":6.696835443037975,"strike":46.392405063291136,"iv":0.7492278481012659,"gamma":0.03156962025316455,"theta":-0.0719139240506329,"vega":0.012655696202531643,"rho":0.007675169456877102,"breakevenPct":0.5859047107410242}],"put":[{"delta":0.1,"premium":0.3382204035537673,"strike":45.17627204738356,"iv":0.9359984944523897,"gamma":0.02592876061611553,"theta":-0.08578064163570562,"vega":0.012679239237364902,"rho":-0.0010657575767330355,"breakevenPct":15.047268579329682},{"delta":0.15,"premium":0.5962536803255958,"strike":46.3512809232312,"iv":0.9900916731824976,"gamma":0.03554560513894993,"theta":-0.1196030016842664,"vega":0.01702985397179842,"rho":-0.001594042619669582,"breakevenPct":13.30991428020917},{"delta":0.2,"premium":0.6393218419832567,"strike":48.72864368396651,"iv":0.741465923416316,"gamma":0.05167064207887982,"theta":-0.1076711282828935,"vega":0.020286721517232847,"rho":-0.0021101484233301596,"breakevenPct":8.887226521441345},{"delta":0.25,"premium":0.9063267388930608,"strike":49.37521925398018,"iv":0.7871381753103351,"gamma":0.05534132565135328,"theta":-0.12923314118089113,"vega":0.023124618537460277,"rho":-0.002653861124454487,"breakevenPct":8.16807026319229},{"delta":0.3,"premium":1.0769132653061224,"strike":50.37244897959184,"iv":0.7240852040816327,"gamma":0.06524285714285714,"theta":-0.12915255102040815,"vega":0.025280102040816325,"rho":-0.0031829549582728426,"breakevenPct":6.6018648838845895},{"delta":0.35,"premium":1.3800490883590462,"strike":51.011220196353435,"iv":0.7554998597475455,"gamma":0.06703366058906031,"theta":-0.14400771388499298,"vega":0.027116830294530152,"rho":-0.003740374059285044,"breakevenPct":5.965950913235338},{"delta":0.4,"premium":1.6956171107994393,"strike":51.7124824684432,"iv":0.7617410939691445,"gamma":0.0691374474053296,"theta":-0.1507398316970547,"vega":0.028168723702664798,"rho":-0.0043007156283060895,"breakevenPct":5.235192577408572},{"delta":0.45,"premium":1.954560810810811,"strike":52.398648648648646,"iv":0.7406601351351351,"gamma":0.07295,"theta":-0.14963310810810812,"vega":0.02883918918918919,"rho":-0.0048514489688384205,"breakevenPct":4.425752486097317},{"delta":0.5,"premium":2.208467741935484,"strike":53.08064516129032,"iv":0.7093306451612903,"gamma":0.07689193548387097,"theta":-0.14450967741935486,"vega":0.02916774193548387,"rho":-0.0054015838856908815,"breakevenPct":3.6146695351367204},{"delta":0.55,"premium":2.7399926686217015,"strike":53.813782991202345,"iv":0.748700146627566,"gamma":0.07227316715542521,"theta":-0.15096129032258065,"vega":0.02887448680351906,"rho":-0.006000899238617799,"breakevenPct":3.232682223227274},{"delta":0.6,"premium":3.2153284671532845,"strike":54.544525547445254,"iv":0.7564129927007299,"gamma":0.0696297810218978,"theta":-0.14829824817518247,"vega":0.028146569343065694,"rho":-0.006589659679503589,"breakevenPct":2.748774004751857},{"delta":0.65,"premium":3.7456445993031364,"strike":55.32752613240418,"iv":0.7608867595818816,"gamma":0.06646759581881533,"theta":-0.14266933797909406,"vega":0.02701045296167247,"rho":-0.007188375903242717,"breakevenPct":2.2700236204982107},{"delta":0.7,"premium":4.594904458598725,"strike":56.36305732484076,"iv":0.803952229299363,"gamma":0.05934140127388536,"theta":-0.14118662420382166,"vega":0.025364331210191084,"rho":-0.007845370641467005,"breakevenPct":1.9171033227699206},{"delta":0.75,"premium":6.292105263157895,"strike":58.1578947368421,"iv":0.9363368421052631,"gamma":0.046415789473684216,"theta":-0.15004736842105265,"vega":0.023163157894736844,"rho":-0.008657505406026942,"breakevenPct":1.732115434474781},{"delta":0.8,"premium":8.025096277278564,"strike":60.08344030808729,"iv":1.0050788189987163,"gamma":0.03807175866495506,"theta":-0.1396494223363286,"vega":0.02027483953786906,"rho":-0.009477780146797446,"breakevenPct":1.367290582022115},{"delta":0.85,"premium":10.178571428571429,"strike":62.42857142857143,"iv":1.0849571428571427,"gamma":0.029442857142857142,"theta":-0.1261142857142857,"vega":0.01704285714285714,"rho":-0.010375413826252471,"breakevenPct":1.004168245547558},{"delta":0.9,"premium":15.037181793841743,"strike":67.46019136193868,"iv":1.2990215320410126,"gamma":0.018671426704333947,"theta":-0.11225838608664704,"vega":0.012673977087917182,"rho":-0.011756444197807364,"breakevenPct":0.6763744446818204}]},"raw":{"call":[{"delta":0.1,"premium":0.4457631928075692,"strike":70.11383717999085,"iv":1.4463679440375865,"gamma":0.018652871130992656,"theta":-0.13184156207750197,"vega":0.012767700141009213,"rho":0.0008887509459472076,"breakevenPct":33.68624549601823},{"delta":0.15,"premium":0.49259823323992713,"strike":60.80712441928283,"iv":0.9261525857793499,"gamma":0.03626380682959527,"theta":-0.11511841808332965,"vega":0.016863866885671774,"rho":0.0013778773736738024,"breakevenPct":16.141952733085937},{"delta":0.2,"premium":1.0777026570428248,"strike":64.32431884513898,"iv":1.490601908211855,"gamma":0.02680863690063991,"theta":-0.21883648043422357,"vega":0.02020124573856459,"rho":0.0017678483380354141,"breakevenPct":23.914402239829087},{"delta":0.25,"premium":0.927950571504159,"strike":58.210298777237924,"iv":0.9281353457444553,"gamma":0.0491393576100958,"theta":-0.15429451314641518,"vega":0.023106618230259564,"rho":0.0022685901929573316,"breakevenPct":12.046702062792871},{"delta":0.3,"premium":1.280082716965521,"strike":57.37048323467976,"iv":1.002113143486488,"gamma":0.0481490038422637,"theta":-0.1845388585134541,"vega":0.025065786916754523,"rho":0.0027120088219013887,"breakevenPct":11.122709267990302},{"delta":0.35,"premium":1.1749966478541438,"strike":55.181805992196885,"iv":0.7237054930771787,"gamma":0.07096373412287055,"theta":-0.14213158449526123,"vega":0.027001641699209825,"rho":0.0032080346958993696,"breakevenPct":6.776814399490392},{"delta":0.4,"premium":1.5920542635658916,"strike":54.53294573643411,"iv":0.7877536821705426,"gamma":0.06752771317829458,"theta":-0.16030833333333333,"vega":0.027987403100775195,"rho":0.0036292243722789216,"breakevenPct":6.337627889352025},{"delta":0.45,"premium":2.076550387596899,"strike":54.048449612403104,"iv":0.8965230620155038,"gamma":0.060502519379844966,"theta":-0.18739166666666665,"vega":0.02890794573643411,"rho":0.004041595474943707,"breakevenPct":6.337627889352025},{"delta":0.5,"premium":2.1036121673003803,"strike":53.14448669201521,"iv":0.7725711026615971,"gamma":0.07092167300380227,"theta":-0.16332243346007608,"vega":0.02917110266159696,"rho":0.0045335016433162715,"breakevenPct":4.676200946031812},{"delta":0.55,"premium":2.6323485967503695,"strike":52.37370753323486,"iv":0.8258945347119645,"gamma":0.06572289512555392,"theta":-0.17282895125553915,"vega":0.028824224519940916,"rho":0.004937318758796467,"breakevenPct":4.217612978372926},{"delta":0.6,"premium":2.971794117647059,"strike":51.709411764705884,"iv":0.8194881176470589,"gamma":0.06463835294117647,"theta":-0.1680363529411765,"vega":0.02807694117647059,"rho":0.005374710702799312,"breakevenPct":3.602133160956692},{"delta":0.65,"premium":3.015911764705882,"strike":51.12117647058823,"iv":0.7146057647058823,"gamma":0.07099129411764707,"theta":-0.14138929411764706,"vega":0.027018117647058824,"rho":0.005864288667384677,"breakevenPct":2.571216815638718},{"delta":0.7,"premium":3.8291577825159893,"strike":50.15351812366738,"iv":0.7918690831556501,"gamma":0.06027995735607679,"theta":-0.14690426439232407,"vega":0.025360980810234544,"rho":0.006215879787633192,"breakevenPct":2.27865840504617},{"delta":0.75,"premium":4.85,"strike":48.99573257467994,"iv":0.885508961593172,"gamma":0.04911194879089616,"theta":-0.15067923186344237,"vega":0.023265007112375533,"rho":0.00652727255628362,"breakevenPct":2.0191977542249773},{"delta":0.8,"premium":4.85,"strike":48.640113798008535,"iv":0.7612557610241819,"gamma":0.050107681365576105,"theta":-0.11561522048364149,"vega":0.020348933143669982,"rho":0.007024857787266632,"breakevenPct":1.3454221258213994},{"delta":0.85,"premium":5.3010948905109485,"strike":47.93613138686131,"iv":0.708943795620438,"gamma":0.04494854014598541,"theta":-0.09045437956204382,"vega":0.017018978102189785,"rho":0.0074392477058213375,"breakevenPct":0.8662869976738568},{"delta":0.9,"premium":6.696835443037975,"strike":46.392405063291136,"iv":0.7492278481012659,"gamma":0.03156962025316455,"theta":-0.0719139240506329,"vega":0.012655696202531643,"rho":0.007675169456877102,"breakevenPct":0.5859047107410242}],"put":[{"delta":0.1,"premium":0.3382204035537673,"strike":45.17627204738356,"iv":0.9359984944523897,"gamma":0.02592876061611553,"theta":-0.08578064163570562,"vega":0.012679239237364902,"rho":-0.0010657575767330355,"breakevenPct":15.047268579329682},{"delta":0.15,"premium":0.5962536803255958,"strike":46.3512809232312,"iv":0.9900916731824976,"gamma":0.03554560513894993,"theta":-0.1196030016842664,"vega":0.01702985397179842,"rho":-0.001594042619669582,"breakevenPct":13.30991428020917},{"delta":0.2,"premium":0.6393218419832567,"strike":48.72864368396651,"iv":0.741465923416316,"gamma":0.05167064207887982,"theta":-0.1076711282828935,"vega":0.020286721517232847,"rho":-0.0021101484233301596,"breakevenPct":8.887226521441345},{"delta":0.25,"premium":0.9063267388930608,"strike":49.37521925398018,"iv":0.7871381753103351,"gamma":0.05534132565135328,"theta":-0.12923314118089113,"vega":0.023124618537460277,"rho":-0.002653861124454487,"breakevenPct":8.16807026319229},{"delta":0.3,"premium":1.0769132653061224,"strike":50.37244897959184,"iv":0.7240852040816327,"gamma":0.06524285714285714,"theta":-0.12915255102040815,"vega":0.025280102040816325,"rho":-0.0031829549582728426,"breakevenPct":6.6018648838845895},{"delta":0.35,"premium":1.3800490883590462,"strike":51.011220196353435,"iv":0.7554998597475455,"gamma":0.06703366058906031,"theta":-0.14400771388499298,"vega":0.027116830294530152,"rho":-0.003740374059285044,"breakevenPct":5.965950913235338},{"delta":0.4,"premium":1.6956171107994393,"strike":51.7124824684432,"iv":0.7617410939691445,"gamma":0.0691374474053296,"theta":-0.1507398316970547,"vega":0.028168723702664798,"rho":-0.0043007156283060895,"breakevenPct":5.235192577408572},{"delta":0.45,"premium":1.954560810810811,"strike":52.398648648648646,"iv":0.7406601351351351,"gamma":0.07295,"theta":-0.14963310810810812,"vega":0.02883918918918919,"rho":-0.0048514489688384205,"breakevenPct":4.425752486097317},{"delta":0.5,"premium":2.208467741935484,"strike":53.08064516129032,"iv":0.7093306451612903,"gamma":0.07689193548387097,"theta":-0.14450967741935486,"vega":0.02916774193548387,"rho":-0.0054015838856908815,"breakevenPct":3.6146695351367204},{"delta":0.55,"premium":2.7399926686217015,"strike":53.813782991202345,"iv":0.748700146627566,"gamma":0.07227316715542521,"theta":-0.15096129032258065,"vega":0.02887448680351906,"rho":-0.006000899238617799,"breakevenPct":3.232682223227274},{"delta":0.6,"premium":3.2153284671532845,"strike":54.544525547445254,"iv":0.7564129927007299,"gamma":0.0696297810218978,"theta":-0.14829824817518247,"vega":0.028146569343065694,"rho":-0.006589659679503589,"breakevenPct":2.748774004751857},{"delta":0.65,"premium":3.7456445993031364,"strike":55.32752613240418,"iv":0.7608867595818816,"gamma":0.06646759581881533,"theta":-0.14266933797909406,"vega":0.02701045296167247,"rho":-0.007188375903242717,"breakevenPct":2.2700236204982107},{"delta":0.7,"premium":4.594904458598725,"strike":56.36305732484076,"iv":0.803952229299363,"gamma":0.05934140127388536,"theta":-0.14118662420382166,"vega":0.025364331210191084,"rho":-0.007845370641467005,"breakevenPct":1.9171033227699206},{"delta":0.75,"premium":6.292105263157895,"strike":58.1578947368421,"iv":0.9363368421052631,"gamma":0.046415789473684216,"theta":-0.15004736842105265,"vega":0.023163157894736844,"rho":-0.008657505406026942,"breakevenPct":1.732115434474781},{"delta":0.8,"premium":8.025096277278564,"strike":60.08344030808729,"iv":1.0050788189987163,"gamma":0.03807175866495506,"theta":-0.1396494223363286,"vega":0.02027483953786906,"rho":-0.009477780146797446,"breakevenPct":1.367290582022115},{"delta":0.85,"premium":10.178571428571429,"strike":62.42857142857143,"iv":1.0849571428571427,"gamma":0.029442857142857142,"theta":-0.1261142857142857,"vega":0.01704285714285714,"rho":-0.010375413826252471,"breakevenPct":1.004168245547558},{"delta":0.9,"premium":15.037181793841743,"strike":67.46019136193868,"iv":1.2990215320410126,"gamma":0.018671426704333947,"theta":-0.11225838608664704,"vega":0.012673977087917182,"rho":-0.011756444197807364,"breakevenPct":0.6763744446818204}]}},"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"}}