{"symbol":"OXY","url":"https://intraalpha.com/companies/OXY","capturedAt":"2026-10-16T22:41:38.228Z","state":"ready","quote":{"symbol":"OXY","last_price":62.4,"prev_close":60.67,"regular_close":62.38,"change":1.73,"change_pct":2.8515,"regular_change":1.71,"regular_change_pct":2.8185,"extended_change":0.02,"extended_change_pct":0.0321,"bid":62.24,"ask":62.5,"bid_size":1000,"ask_size":100,"volume":11605957,"vwap":61.888132,"open":61.14,"high":62.5058,"low":60.745,"close":62.38,"trade_count":129803,"last_trade_at":"2026-10-16T22:32:11.401678084Z","last_quote_at":"2026-10-16T22:38:49.606356342Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:41:22.431874087-04:00","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":"OXY","fetched_at":"2026-10-16T22:41:37.654123+00:00","name":"Occidental Petroleum Corporation","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Occidental Petroleum Corporation is an American company engaged in hydrocarbon exploration in the United States, the Middle East, and Colombia as well as petrochemical manufacturing in the United States, Canada, and Chile.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":60647997000,"ebitda":13718000000,"pe_ratio":17.53,"peg_ratio":1.126,"book_value":33.47,"dividend_per_share":1,"dividend_yield":0.0163,"eps":3.46,"revenue_ttm":23926000000,"gross_profit_ttm":17542001000,"profit_margin":0.303,"operating_margin_ttm":0.454,"return_on_assets_ttm":0.0468,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":9.65,"quarterly_revenue_growth":0.534,"analyst_target_price":69.08,"analyst_number":2,"beta":0.245,"fifty_two_week_high":66.83,"fifty_two_week_low":38.26,"fifty_day_ma":59.19,"two_hundred_day_ma":54.92,"shares_outstanding":999637000,"forward_pe":14.56,"price_to_sales":2.535,"price_to_book":1.682,"ev_to_revenue":3.181,"ev_to_ebitda":5.36},"optionObservedAt":"2026-10-16T19:59:28.794Z","bars":[{"c":60.07,"h":60.15,"l":59.87,"n":200,"o":60.0729,"t":"2026-10-09T08:00:00Z","v":12184,"vw":60.05299},{"c":59.8295,"h":59.8295,"l":59.8295,"n":21,"o":59.8295,"t":"2026-10-09T08:05:00Z","v":479,"vw":59.8295},{"c":59.94,"h":60,"l":59.94,"n":23,"o":60,"t":"2026-10-09T08:15:00Z","v":2234,"vw":59.993973},{"c":59.73,"h":59.73,"l":59.73,"n":1,"o":59.73,"t":"2026-10-09T08:20:00Z","v":200,"vw":59.73},{"c":59.81,"h":59.81,"l":59.81,"n":1,"o":59.81,"t":"2026-10-09T08:40:00Z","v":244,"vw":59.81},{"c":59.7596,"h":59.81,"l":59.7596,"n":3,"o":59.81,"t":"2026-10-09T09:45:00Z","v":201,"vw":59.7848},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-09T09:50:00Z","v":100,"vw":60},{"c":59.94,"h":59.94,"l":59.73,"n":3,"o":59.73,"t":"2026-10-09T10:25:00Z","v":1180,"vw":59.868632},{"c":59.9,"h":59.9,"l":59.9,"n":10,"o":59.9,"t":"2026-10-09T10:30:00Z","v":1183,"vw":59.9},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-09T10:35:00Z","v":100,"vw":59.75},{"c":59.92,"h":59.92,"l":59.92,"n":6,"o":59.92,"t":"2026-10-09T10:40:00Z","v":261,"vw":59.92},{"c":60,"h":60,"l":59.91,"n":10,"o":59.91,"t":"2026-10-09T11:00:00Z","v":794,"vw":59.922857},{"c":59.97,"h":59.97,"l":59.97,"n":2,"o":59.97,"t":"2026-10-09T11:10:00Z","v":447,"vw":59.97},{"c":59.931,"h":59.931,"l":59.931,"n":1,"o":59.931,"t":"2026-10-09T11:15:00Z","v":100,"vw":59.931},{"c":60.1,"h":60.1,"l":60.1,"n":6,"o":60.1,"t":"2026-10-09T11:25:00Z","v":231,"vw":60.1},{"c":59.9,"h":60.05,"l":59.9,"n":74,"o":60.05,"t":"2026-10-09T11:45:00Z","v":10544,"vw":59.902825},{"c":59.9593,"h":59.9593,"l":59.9593,"n":6,"o":59.9593,"t":"2026-10-09T11:50:00Z","v":113,"vw":59.9593},{"c":59.81,"h":59.81,"l":59.81,"n":5,"o":59.81,"t":"2026-10-09T11:55:00Z","v":448,"vw":59.81},{"c":59.7786,"h":59.7786,"l":59.7786,"n":1,"o":59.7786,"t":"2026-10-09T12:00:00Z","v":1500,"vw":59.7786},{"c":59.772,"h":59.772,"l":59.772,"n":2,"o":59.772,"t":"2026-10-09T12:20:00Z","v":810,"vw":59.772},{"c":59.8053,"h":59.8053,"l":59.8053,"n":1,"o":59.8053,"t":"2026-10-09T12:35:00Z","v":104,"vw":59.8053},{"c":60.03,"h":60.03,"l":60,"n":19,"o":60,"t":"2026-10-09T12:40:00Z","v":1155,"vw":60.019066},{"c":60.14,"h":60.14,"l":60.0487,"n":20,"o":60.0487,"t":"2026-10-09T12:45:00Z","v":773,"vw":60.085132},{"c":60.15,"h":60.15,"l":60.15,"n":11,"o":60.15,"t":"2026-10-09T12:50:00Z","v":3744,"vw":60.15},{"c":60.15,"h":60.15,"l":60.15,"n":4,"o":60.15,"t":"2026-10-09T12:55:00Z","v":221,"vw":60.15},{"c":60.06,"h":60.0609,"l":60.06,"n":6,"o":60.0609,"t":"2026-10-09T13:00:00Z","v":408,"vw":60.06036},{"c":60.05,"h":60.06,"l":60.05,"n":9,"o":60.06,"t":"2026-10-09T13:05:00Z","v":1711,"vw":60.051791},{"c":60.12,"h":60.15,"l":60.12,"n":22,"o":60.15,"t":"2026-10-09T13:15:00Z","v":2325,"vw":60.136138},{"c":60.1,"h":60.1,"l":60.0103,"n":5,"o":60.0103,"t":"2026-10-09T13:20:00Z","v":4109,"vw":60.021513},{"c":60,"h":60.06,"l":60,"n":19,"o":60.06,"t":"2026-10-09T13:25:00Z","v":4499,"vw":60.00398},{"c":60.2,"h":60.21,"l":59.785,"n":1418,"o":59.91,"t":"2026-10-09T13:30:00Z","v":183076,"vw":59.973663},{"c":60.405,"h":60.5526,"l":60.18,"n":1747,"o":60.195,"t":"2026-10-09T13:35:00Z","v":140749,"vw":60.403184},{"c":60.7738,"h":60.89,"l":60.42,"n":1975,"o":60.43,"t":"2026-10-09T13:40:00Z","v":164085,"vw":60.730894},{"c":60.74,"h":60.835,"l":60.72,"n":811,"o":60.795,"t":"2026-10-09T13:45:00Z","v":63409,"vw":60.774181},{"c":60.825,"h":60.825,"l":60.6642,"n":1032,"o":60.76,"t":"2026-10-09T13:50:00Z","v":66869,"vw":60.74114},{"c":60.83,"h":60.89,"l":60.75,"n":726,"o":60.81,"t":"2026-10-09T13:55:00Z","v":41840,"vw":60.832173},{"c":60.815,"h":60.93,"l":60.79,"n":1132,"o":60.82,"t":"2026-10-09T14:00:00Z","v":78566,"vw":60.871935},{"c":60.655,"h":60.81,"l":60.625,"n":1208,"o":60.8,"t":"2026-10-09T14:05:00Z","v":76247,"vw":60.719918},{"c":60.75,"h":60.77,"l":60.65,"n":996,"o":60.65,"t":"2026-10-09T14:10:00Z","v":62386,"vw":60.701942},{"c":60.755,"h":60.81,"l":60.715,"n":957,"o":60.75,"t":"2026-10-09T14:15:00Z","v":62735,"vw":60.762735},{"c":60.81,"h":60.83,"l":60.705,"n":947,"o":60.755,"t":"2026-10-09T14:20:00Z","v":70569,"vw":60.753634},{"c":60.77,"h":60.815,"l":60.74,"n":858,"o":60.81,"t":"2026-10-09T14:25:00Z","v":84007,"vw":60.786049},{"c":60.865,"h":60.865,"l":60.755,"n":955,"o":60.77,"t":"2026-10-09T14:30:00Z","v":61754,"vw":60.809849},{"c":60.84,"h":60.9,"l":60.825,"n":912,"o":60.88,"t":"2026-10-09T14:35:00Z","v":44387,"vw":60.871626},{"c":60.76,"h":60.88,"l":60.76,"n":902,"o":60.84,"t":"2026-10-09T14:40:00Z","v":53832,"vw":60.844549},{"c":60.76,"h":60.795,"l":60.71,"n":1075,"o":60.76,"t":"2026-10-09T14:45:00Z","v":92665,"vw":60.751302},{"c":60.75,"h":60.78,"l":60.72,"n":680,"o":60.77,"t":"2026-10-09T14:50:00Z","v":27958,"vw":60.753691},{"c":60.77,"h":60.8,"l":60.72,"n":686,"o":60.75,"t":"2026-10-09T14:55:00Z","v":28017,"vw":60.749867},{"c":60.735,"h":60.82,"l":60.595,"n":3381,"o":60.78,"t":"2026-10-09T15:00:00Z","v":245021,"vw":60.702484},{"c":60.75,"h":60.83,"l":60.705,"n":925,"o":60.735,"t":"2026-10-09T15:05:00Z","v":41350,"vw":60.774007},{"c":60.89,"h":60.9,"l":60.74,"n":997,"o":60.755,"t":"2026-10-09T15:10:00Z","v":84071,"vw":60.838981},{"c":60.815,"h":60.895,"l":60.805,"n":749,"o":60.895,"t":"2026-10-09T15:15:00Z","v":35019,"vw":60.845123},{"c":60.78,"h":60.84,"l":60.765,"n":708,"o":60.8134,"t":"2026-10-09T15:20:00Z","v":30837,"vw":60.799133},{"c":60.915,"h":60.92,"l":60.74,"n":1453,"o":60.7799,"t":"2026-10-09T15:25:00Z","v":103941,"vw":60.847449},{"c":60.89,"h":60.915,"l":60.835,"n":869,"o":60.915,"t":"2026-10-09T15:30:00Z","v":46514,"vw":60.875829},{"c":60.72,"h":60.915,"l":60.7,"n":1067,"o":60.9,"t":"2026-10-09T15:35:00Z","v":60947,"vw":60.800415},{"c":60.745,"h":60.815,"l":60.68,"n":999,"o":60.71,"t":"2026-10-09T15:40:00Z","v":57225,"vw":60.749179},{"c":60.76,"h":60.805,"l":60.73,"n":801,"o":60.74,"t":"2026-10-09T15:45:00Z","v":31844,"vw":60.766516},{"c":60.71,"h":60.755,"l":60.6617,"n":858,"o":60.755,"t":"2026-10-09T15:50:00Z","v":42960,"vw":60.707445},{"c":60.675,"h":60.7294,"l":60.64,"n":773,"o":60.71,"t":"2026-10-09T15:55:00Z","v":37086,"vw":60.668924},{"c":60.55,"h":60.685,"l":60.54,"n":830,"o":60.675,"t":"2026-10-09T16:00:00Z","v":41911,"vw":60.597304},{"c":60.525,"h":60.56,"l":60.425,"n":1031,"o":60.555,"t":"2026-10-09T16:05:00Z","v":69319,"vw":60.489741},{"c":60.595,"h":60.62,"l":60.51,"n":832,"o":60.525,"t":"2026-10-09T16:10:00Z","v":49544,"vw":60.580984},{"c":60.635,"h":60.635,"l":60.55,"n":826,"o":60.5903,"t":"2026-10-09T16:15:00Z","v":44356,"vw":60.593396},{"c":60.565,"h":60.64,"l":60.5023,"n":1254,"o":60.635,"t":"2026-10-09T16:20:00Z","v":116730,"vw":60.542946},{"c":60.595,"h":60.605,"l":60.53,"n":976,"o":60.565,"t":"2026-10-09T16:25:00Z","v":73176,"vw":60.567469},{"c":60.63,"h":60.64,"l":60.595,"n":815,"o":60.6,"t":"2026-10-09T16:30:00Z","v":52442,"vw":60.610894},{"c":60.61,"h":60.6499,"l":60.6,"n":846,"o":60.625,"t":"2026-10-09T16:35:00Z","v":44121,"vw":60.622576},{"c":60.52,"h":60.605,"l":60.51,"n":901,"o":60.605,"t":"2026-10-09T16:40:00Z","v":45178,"vw":60.55203},{"c":60.53,"h":60.55,"l":60.45,"n":910,"o":60.51,"t":"2026-10-09T16:45:00Z","v":67342,"vw":60.492603},{"c":60.565,"h":60.565,"l":60.515,"n":684,"o":60.53,"t":"2026-10-09T16:50:00Z","v":31298,"vw":60.53429},{"c":60.57,"h":60.575,"l":60.525,"n":645,"o":60.57,"t":"2026-10-09T16:55:00Z","v":27345,"vw":60.54727},{"c":60.53,"h":60.58,"l":60.525,"n":758,"o":60.575,"t":"2026-10-09T17:00:00Z","v":43517,"vw":60.553206},{"c":60.485,"h":60.53,"l":60.47,"n":752,"o":60.53,"t":"2026-10-09T17:05:00Z","v":32944,"vw":60.491144},{"c":60.575,"h":60.58,"l":60.45,"n":1171,"o":60.49,"t":"2026-10-09T17:10:00Z","v":63152,"vw":60.504664},{"c":60.58,"h":60.61,"l":60.555,"n":821,"o":60.58,"t":"2026-10-09T17:15:00Z","v":46083,"vw":60.590519},{"c":60.57,"h":60.6,"l":60.535,"n":745,"o":60.58,"t":"2026-10-09T17:20:00Z","v":47063,"vw":60.574017},{"c":60.595,"h":60.6,"l":60.52,"n":785,"o":60.565,"t":"2026-10-09T17:25:00Z","v":43924,"vw":60.568076},{"c":60.5675,"h":60.61,"l":60.475,"n":1329,"o":60.6,"t":"2026-10-09T17:30:00Z","v":88302,"vw":60.542518},{"c":60.575,"h":60.58,"l":60.525,"n":802,"o":60.575,"t":"2026-10-09T17:35:00Z","v":69719,"vw":60.546335},{"c":60.585,"h":60.62,"l":60.57,"n":718,"o":60.575,"t":"2026-10-09T17:40:00Z","v":39704,"vw":60.590937},{"c":60.57,"h":60.595,"l":60.505,"n":1252,"o":60.585,"t":"2026-10-09T17:45:00Z","v":82785,"vw":60.551758},{"c":60.62,"h":60.62,"l":60.55,"n":661,"o":60.56,"t":"2026-10-09T17:50:00Z","v":31342,"vw":60.577694},{"c":60.71,"h":60.71,"l":60.615,"n":912,"o":60.615,"t":"2026-10-09T17:55:00Z","v":40238,"vw":60.660053},{"c":60.695,"h":60.72,"l":60.645,"n":953,"o":60.705,"t":"2026-10-09T18:00:00Z","v":55857,"vw":60.685845},{"c":60.655,"h":60.695,"l":60.625,"n":694,"o":60.695,"t":"2026-10-09T18:05:00Z","v":37005,"vw":60.651581},{"c":60.685,"h":60.69,"l":60.645,"n":785,"o":60.65,"t":"2026-10-09T18:10:00Z","v":43465,"vw":60.669533},{"c":60.685,"h":60.71,"l":60.675,"n":649,"o":60.685,"t":"2026-10-09T18:15:00Z","v":34594,"vw":60.691936},{"c":60.64,"h":60.7,"l":60.63,"n":868,"o":60.69,"t":"2026-10-09T18:20:00Z","v":47063,"vw":60.670246},{"c":60.57,"h":60.65,"l":60.545,"n":880,"o":60.635,"t":"2026-10-09T18:25:00Z","v":41769,"vw":60.593544},{"c":60.495,"h":60.595,"l":60.495,"n":1000,"o":60.575,"t":"2026-10-09T18:30:00Z","v":58992,"vw":60.549624},{"c":60.42,"h":60.52,"l":60.41,"n":930,"o":60.5,"t":"2026-10-09T18:35:00Z","v":52737,"vw":60.472058},{"c":60.48,"h":60.49,"l":60.385,"n":816,"o":60.42,"t":"2026-10-09T18:40:00Z","v":48628,"vw":60.436596},{"c":60.23,"h":60.49,"l":60.13,"n":4826,"o":60.485,"t":"2026-10-09T18:45:00Z","v":369246,"vw":60.281919},{"c":60.33,"h":60.41,"l":60.13,"n":1722,"o":60.235,"t":"2026-10-09T18:50:00Z","v":123259,"vw":60.260387},{"c":60.31,"h":60.385,"l":60.285,"n":1278,"o":60.34,"t":"2026-10-09T18:55:00Z","v":81218,"vw":60.341361},{"c":60.36,"h":60.37,"l":60.29,"n":1086,"o":60.31,"t":"2026-10-09T19:00:00Z","v":72574,"vw":60.333136},{"c":60.28,"h":60.36,"l":60.2501,"n":925,"o":60.355,"t":"2026-10-09T19:05:00Z","v":54736,"vw":60.292525},{"c":60.27,"h":60.32,"l":60.235,"n":951,"o":60.2799,"t":"2026-10-09T19:10:00Z","v":56045,"vw":60.280818},{"c":60.24,"h":60.275,"l":60.215,"n":833,"o":60.275,"t":"2026-10-09T19:15:00Z","v":49200,"vw":60.24187},{"c":60.23,"h":60.26,"l":60.19,"n":1119,"o":60.24,"t":"2026-10-09T19:20:00Z","v":69059,"vw":60.22121},{"c":60.245,"h":60.27,"l":60.1901,"n":1100,"o":60.225,"t":"2026-10-09T19:25:00Z","v":66760,"vw":60.230564},{"c":60.245,"h":60.27,"l":60.195,"n":1337,"o":60.245,"t":"2026-10-09T19:30:00Z","v":85539,"vw":60.234874},{"c":60.185,"h":60.25,"l":60.1801,"n":1250,"o":60.245,"t":"2026-10-09T19:35:00Z","v":77779,"vw":60.214175},{"c":60.09,"h":60.195,"l":60.09,"n":1685,"o":60.19,"t":"2026-10-09T19:40:00Z","v":110934,"vw":60.160543},{"c":60.06,"h":60.125,"l":60.025,"n":1695,"o":60.1,"t":"2026-10-09T19:45:00Z","v":116272,"vw":60.072554},{"c":60.035,"h":60.095,"l":59.99,"n":2318,"o":60.07,"t":"2026-10-09T19:50:00Z","v":186478,"vw":60.044244},{"c":60.0901,"h":60.105,"l":59.995,"n":5494,"o":60.035,"t":"2026-10-09T19:55:00Z","v":478625,"vw":60.063285},{"c":60.6337,"h":60.6337,"l":60.0437,"n":116,"o":60.11,"t":"2026-10-09T20:00:00Z","v":684232,"vw":60.110128},{"c":60.11,"h":60.18,"l":60.11,"n":20,"o":60.18,"t":"2026-10-09T20:05:00Z","v":1220,"vw":60.148043},{"c":60.11,"h":60.11,"l":60.11,"n":10,"o":60.11,"t":"2026-10-09T20:15:00Z","v":467,"vw":60.11},{"c":60.1549,"h":60.1549,"l":60.1101,"n":3,"o":60.1101,"t":"2026-10-09T20:40:00Z","v":1103,"vw":60.150827},{"c":60.12,"h":60.14,"l":60.11,"n":39,"o":60.14,"t":"2026-10-09T20:55:00Z","v":3197,"vw":60.12334},{"c":60.11,"h":60.11,"l":60.11,"n":3,"o":60.11,"t":"2026-10-09T22:10:00Z","v":175,"vw":60.11},{"c":60.19,"h":60.19,"l":60.19,"n":1,"o":60.19,"t":"2026-10-09T22:20:00Z","v":100,"vw":60.19},{"c":60.15,"h":60.15,"l":60.14,"n":3,"o":60.14,"t":"2026-10-09T23:00:00Z","v":250,"vw":60.145984},{"c":60.1,"h":60.17,"l":59.9,"n":198,"o":60,"t":"2026-10-12T08:00:00Z","v":7749,"vw":60.005627},{"c":59.96,"h":59.96,"l":59.96,"n":21,"o":59.96,"t":"2026-10-12T08:05:00Z","v":732,"vw":59.96},{"c":60.07,"h":60.07,"l":60,"n":2,"o":60,"t":"2026-10-12T08:15:00Z","v":258,"vw":60.040969},{"c":60.15,"h":60.15,"l":60.15,"n":2,"o":60.15,"t":"2026-10-12T08:25:00Z","v":130,"vw":60.15},{"c":60.15,"h":60.15,"l":60.15,"n":14,"o":60.15,"t":"2026-10-12T08:30:00Z","v":299,"vw":60.15},{"c":60.21,"h":60.21,"l":60.19,"n":16,"o":60.19,"t":"2026-10-12T08:40:00Z","v":556,"vw":60.2},{"c":60.38,"h":60.38,"l":60.38,"n":1,"o":60.38,"t":"2026-10-12T08:50:00Z","v":551,"vw":60.38},{"c":60.38,"h":60.38,"l":60.38,"n":18,"o":60.38,"t":"2026-10-12T08:55:00Z","v":663,"vw":60.38},{"c":60.41,"h":60.41,"l":60.39,"n":2,"o":60.39,"t":"2026-10-12T09:00:00Z","v":577,"vw":60.395893},{"c":60.4,"h":60.4,"l":60.4,"n":3,"o":60.4,"t":"2026-10-12T09:20:00Z","v":220,"vw":60.4},{"c":60.55,"h":60.55,"l":60.55,"n":3,"o":60.55,"t":"2026-10-12T09:45:00Z","v":130,"vw":60.55},{"c":60.46,"h":60.46,"l":60.46,"n":1,"o":60.46,"t":"2026-10-12T09:55:00Z","v":100,"vw":60.46},{"c":60.6,"h":60.6,"l":60.54,"n":18,"o":60.54,"t":"2026-10-12T10:35:00Z","v":752,"vw":60.572169},{"c":60.6,"h":60.6,"l":60.6,"n":2,"o":60.6,"t":"2026-10-12T10:40:00Z","v":101,"vw":60.6},{"c":60.6,"h":60.6,"l":60.4,"n":9,"o":60.4,"t":"2026-10-12T11:00:00Z","v":1388,"vw":60.434488},{"c":60.6289,"h":60.6289,"l":60.6289,"n":2,"o":60.6289,"t":"2026-10-12T11:05:00Z","v":219,"vw":60.6289},{"c":60.68,"h":60.68,"l":60.68,"n":19,"o":60.68,"t":"2026-10-12T11:10:00Z","v":1778,"vw":60.68},{"c":60.49,"h":60.75,"l":60.4284,"n":15,"o":60.74,"t":"2026-10-12T11:15:00Z","v":1570,"vw":60.586967},{"c":60.77,"h":60.77,"l":60.67,"n":11,"o":60.67,"t":"2026-10-12T11:30:00Z","v":293,"vw":60.727082},{"c":60.73,"h":60.73,"l":60.73,"n":2,"o":60.73,"t":"2026-10-12T11:50:00Z","v":827,"vw":60.73},{"c":60.7823,"h":60.7848,"l":60.75,"n":44,"o":60.75,"t":"2026-10-12T12:00:00Z","v":1525,"vw":60.767874},{"c":60.78,"h":60.78,"l":60.74,"n":4,"o":60.74,"t":"2026-10-12T12:05:00Z","v":423,"vw":60.77},{"c":60.75,"h":60.76,"l":60.715,"n":19,"o":60.715,"t":"2026-10-12T12:10:00Z","v":2007,"vw":60.750262},{"c":60.74,"h":60.76,"l":60.73,"n":13,"o":60.73,"t":"2026-10-12T12:15:00Z","v":1360,"vw":60.748719},{"c":60.8,"h":60.8,"l":60.73,"n":29,"o":60.733,"t":"2026-10-12T12:25:00Z","v":3469,"vw":60.77803},{"c":60.92,"h":60.92,"l":60.87,"n":35,"o":60.87,"t":"2026-10-12T12:35:00Z","v":2956,"vw":60.879226},{"c":60.9248,"h":60.9248,"l":60.9149,"n":5,"o":60.9149,"t":"2026-10-12T12:40:00Z","v":204,"vw":60.91985},{"c":60.82,"h":60.82,"l":60.82,"n":1,"o":60.82,"t":"2026-10-12T12:45:00Z","v":150,"vw":60.82},{"c":60.9,"h":60.92,"l":60.9,"n":8,"o":60.92,"t":"2026-10-12T12:50:00Z","v":1057,"vw":60.90718},{"c":60.9366,"h":60.94,"l":60.93,"n":13,"o":60.93,"t":"2026-10-12T12:55:00Z","v":551,"vw":60.935533},{"c":60.97,"h":60.97,"l":60.94,"n":5,"o":60.94,"t":"2026-10-12T13:00:00Z","v":270,"vw":60.955},{"c":60.85,"h":60.9,"l":60.85,"n":10,"o":60.9,"t":"2026-10-12T13:10:00Z","v":521,"vw":60.8625},{"c":60.9,"h":60.9,"l":60.9,"n":6,"o":60.9,"t":"2026-10-12T13:20:00Z","v":377,"vw":60.9},{"c":60.71,"h":60.79,"l":60.71,"n":16,"o":60.79,"t":"2026-10-12T13:25:00Z","v":1109,"vw":60.721511},{"c":60.875,"h":61.03,"l":60.66,"n":1698,"o":60.9,"t":"2026-10-12T13:30:00Z","v":259197,"vw":60.952271},{"c":61.0127,"h":61.08,"l":60.79,"n":1207,"o":60.89,"t":"2026-10-12T13:35:00Z","v":96371,"vw":60.935403},{"c":61.13,"h":61.27,"l":60.97,"n":2449,"o":61.04,"t":"2026-10-12T13:40:00Z","v":206100,"vw":61.137572},{"c":61.46,"h":61.48,"l":61.13,"n":1446,"o":61.14,"t":"2026-10-12T13:45:00Z","v":131459,"vw":61.280692},{"c":61.205,"h":61.47,"l":61.205,"n":950,"o":61.47,"t":"2026-10-12T13:50:00Z","v":64354,"vw":61.355425},{"c":61.19,"h":61.21,"l":61.1,"n":898,"o":61.2,"t":"2026-10-12T13:55:00Z","v":64812,"vw":61.158839},{"c":61.085,"h":61.235,"l":61.07,"n":1288,"o":61.17,"t":"2026-10-12T14:00:00Z","v":85693,"vw":61.165606},{"c":61.145,"h":61.15,"l":60.89,"n":1491,"o":61.085,"t":"2026-10-12T14:05:00Z","v":96221,"vw":61.018987},{"c":61.1199,"h":61.17,"l":60.99,"n":1431,"o":61.15,"t":"2026-10-12T14:10:00Z","v":80814,"vw":61.09176},{"c":61.17,"h":61.22,"l":61.09,"n":1134,"o":61.115,"t":"2026-10-12T14:15:00Z","v":66215,"vw":61.157322},{"c":61.115,"h":61.26,"l":61.115,"n":1075,"o":61.175,"t":"2026-10-12T14:20:00Z","v":63365,"vw":61.173821},{"c":61.1,"h":61.16,"l":61.06,"n":973,"o":61.12,"t":"2026-10-12T14:25:00Z","v":44396,"vw":61.114217},{"c":61.015,"h":61.13,"l":61.015,"n":1161,"o":61.1,"t":"2026-10-12T14:30:00Z","v":68012,"vw":61.081687},{"c":61.0055,"h":61.075,"l":60.955,"n":1190,"o":61.02,"t":"2026-10-12T14:35:00Z","v":77884,"vw":61.013817},{"c":61.03,"h":61.075,"l":60.96,"n":1268,"o":61.005,"t":"2026-10-12T14:40:00Z","v":109058,"vw":60.995101},{"c":60.98,"h":61.07,"l":60.97,"n":1048,"o":61.03,"t":"2026-10-12T14:45:00Z","v":68570,"vw":61.01278},{"c":61.23,"h":61.24,"l":60.97,"n":1044,"o":60.975,"t":"2026-10-12T14:50:00Z","v":72195,"vw":61.144243},{"c":61.14,"h":61.245,"l":61.0887,"n":855,"o":61.23,"t":"2026-10-12T14:55:00Z","v":46279,"vw":61.162566},{"c":61.15,"h":61.16,"l":61.095,"n":841,"o":61.135,"t":"2026-10-12T15:00:00Z","v":39503,"vw":61.125051},{"c":61.115,"h":61.185,"l":61.09,"n":801,"o":61.16,"t":"2026-10-12T15:05:00Z","v":48294,"vw":61.125039},{"c":61.185,"h":61.195,"l":61.1,"n":829,"o":61.115,"t":"2026-10-12T15:10:00Z","v":41676,"vw":61.163546},{"c":61.23,"h":61.235,"l":61.145,"n":778,"o":61.19,"t":"2026-10-12T15:15:00Z","v":37517,"vw":61.185987},{"c":61.205,"h":61.25,"l":61.2,"n":725,"o":61.235,"t":"2026-10-12T15:20:00Z","v":34072,"vw":61.228551},{"c":61.28,"h":61.28,"l":61.16,"n":808,"o":61.21,"t":"2026-10-12T15:25:00Z","v":35079,"vw":61.213341},{"c":61.25,"h":61.29,"l":61.23,"n":944,"o":61.275,"t":"2026-10-12T15:30:00Z","v":42064,"vw":61.259725},{"c":61.25,"h":61.265,"l":61.21,"n":787,"o":61.25,"t":"2026-10-12T15:35:00Z","v":28611,"vw":61.239149},{"c":61.195,"h":61.275,"l":61.1912,"n":692,"o":61.25,"t":"2026-10-12T15:40:00Z","v":27652,"vw":61.232695},{"c":61.19,"h":61.205,"l":61.05,"n":864,"o":61.2,"t":"2026-10-12T15:45:00Z","v":45596,"vw":61.123601},{"c":61.205,"h":61.24,"l":61.17,"n":647,"o":61.19,"t":"2026-10-12T15:50:00Z","v":29070,"vw":61.207076},{"c":61.26,"h":61.29,"l":61.205,"n":702,"o":61.205,"t":"2026-10-12T15:55:00Z","v":35782,"vw":61.257649},{"c":61.2,"h":61.26,"l":61.2,"n":658,"o":61.26,"t":"2026-10-12T16:00:00Z","v":30491,"vw":61.230831},{"c":61.25,"h":61.265,"l":61.2,"n":696,"o":61.205,"t":"2026-10-12T16:05:00Z","v":36717,"vw":61.238361},{"c":61.28,"h":61.299,"l":61.24,"n":662,"o":61.25,"t":"2026-10-12T16:10:00Z","v":29187,"vw":61.276734},{"c":61.325,"h":61.355,"l":61.275,"n":1295,"o":61.28,"t":"2026-10-12T16:15:00Z","v":123901,"vw":61.304164},{"c":61.26,"h":61.325,"l":61.235,"n":829,"o":61.325,"t":"2026-10-12T16:20:00Z","v":57077,"vw":61.270873},{"c":61.28,"h":61.31,"l":61.255,"n":734,"o":61.26,"t":"2026-10-12T16:25:00Z","v":38476,"vw":61.286966},{"c":61.265,"h":61.29,"l":61.245,"n":671,"o":61.28,"t":"2026-10-12T16:30:00Z","v":32854,"vw":61.26905},{"c":61.265,"h":61.275,"l":61.235,"n":596,"o":61.27,"t":"2026-10-12T16:35:00Z","v":27700,"vw":61.260519},{"c":61.275,"h":61.29,"l":61.26,"n":675,"o":61.265,"t":"2026-10-12T16:40:00Z","v":33327,"vw":61.275084},{"c":61.245,"h":61.285,"l":61.235,"n":633,"o":61.28,"t":"2026-10-12T16:45:00Z","v":30198,"vw":61.256888},{"c":61.24,"h":61.285,"l":61.22,"n":585,"o":61.23,"t":"2026-10-12T16:50:00Z","v":25257,"vw":61.245539},{"c":61.225,"h":61.255,"l":61.21,"n":626,"o":61.24,"t":"2026-10-12T16:55:00Z","v":31050,"vw":61.23156},{"c":61.265,"h":61.2686,"l":61.21,"n":615,"o":61.235,"t":"2026-10-12T17:00:00Z","v":28360,"vw":61.240658},{"c":61.32,"h":61.325,"l":61.25,"n":753,"o":61.27,"t":"2026-10-12T17:05:00Z","v":44690,"vw":61.289584},{"c":61.34,"h":61.375,"l":61.315,"n":739,"o":61.315,"t":"2026-10-12T17:10:00Z","v":35948,"vw":61.347495},{"c":61.27,"h":61.34,"l":61.27,"n":653,"o":61.335,"t":"2026-10-12T17:15:00Z","v":28949,"vw":61.302933},{"c":61.255,"h":61.275,"l":61.24,"n":619,"o":61.27,"t":"2026-10-12T17:20:00Z","v":28938,"vw":61.258695},{"c":61.25,"h":61.26,"l":61.22,"n":563,"o":61.255,"t":"2026-10-12T17:25:00Z","v":26828,"vw":61.236602},{"c":61.255,"h":61.275,"l":61.24,"n":581,"o":61.255,"t":"2026-10-12T17:30:00Z","v":32814,"vw":61.261686},{"c":61.25,"h":61.26,"l":61.225,"n":590,"o":61.26,"t":"2026-10-12T17:35:00Z","v":28519,"vw":61.242423},{"c":61.26,"h":61.28,"l":61.24,"n":592,"o":61.245,"t":"2026-10-12T17:40:00Z","v":25726,"vw":61.253623},{"c":61.24,"h":61.27,"l":61.23,"n":508,"o":61.27,"t":"2026-10-12T17:45:00Z","v":20906,"vw":61.243688},{"c":61.255,"h":61.27,"l":61.23,"n":616,"o":61.24,"t":"2026-10-12T17:50:00Z","v":20677,"vw":61.24955},{"c":61.335,"h":61.335,"l":61.255,"n":660,"o":61.26,"t":"2026-10-12T17:55:00Z","v":30481,"vw":61.301827},{"c":61.32,"h":61.3705,"l":61.295,"n":692,"o":61.335,"t":"2026-10-12T18:00:00Z","v":48623,"vw":61.343215},{"c":61.355,"h":61.355,"l":61.295,"n":707,"o":61.32,"t":"2026-10-12T18:05:00Z","v":40085,"vw":61.32109},{"c":61.31,"h":61.345,"l":61.3,"n":566,"o":61.345,"t":"2026-10-12T18:10:00Z","v":22412,"vw":61.318053},{"c":61.255,"h":61.32,"l":61.235,"n":880,"o":61.31,"t":"2026-10-12T18:15:00Z","v":85677,"vw":61.277089},{"c":61.305,"h":61.305,"l":61.235,"n":910,"o":61.26,"t":"2026-10-12T18:20:00Z","v":59971,"vw":61.257744},{"c":61.25,"h":61.34,"l":61.21,"n":855,"o":61.305,"t":"2026-10-12T18:25:00Z","v":66642,"vw":61.270734},{"c":61.26,"h":61.295,"l":61.235,"n":778,"o":61.245,"t":"2026-10-12T18:30:00Z","v":44377,"vw":61.252751},{"c":61.225,"h":61.28,"l":61.215,"n":532,"o":61.26,"t":"2026-10-12T18:35:00Z","v":25157,"vw":61.256498},{"c":61.265,"h":61.285,"l":61.23,"n":559,"o":61.23,"t":"2026-10-12T18:40:00Z","v":29858,"vw":61.253503},{"c":61.305,"h":61.31,"l":61.255,"n":676,"o":61.27,"t":"2026-10-12T18:45:00Z","v":32813,"vw":61.286277},{"c":61.285,"h":61.32,"l":61.2699,"n":737,"o":61.305,"t":"2026-10-12T18:50:00Z","v":54503,"vw":61.284128},{"c":61.305,"h":61.32,"l":61.26,"n":838,"o":61.29,"t":"2026-10-12T18:55:00Z","v":38960,"vw":61.287133},{"c":61.335,"h":61.345,"l":61.28,"n":1089,"o":61.305,"t":"2026-10-12T19:00:00Z","v":82608,"vw":61.308024},{"c":61.365,"h":61.37,"l":61.3,"n":984,"o":61.335,"t":"2026-10-12T19:05:00Z","v":59408,"vw":61.330259},{"c":61.315,"h":61.4,"l":61.31,"n":1167,"o":61.37,"t":"2026-10-12T19:10:00Z","v":98856,"vw":61.376496},{"c":61.295,"h":61.32,"l":61.2799,"n":713,"o":61.32,"t":"2026-10-12T19:15:00Z","v":34706,"vw":61.298165},{"c":61.21,"h":61.3,"l":61.21,"n":905,"o":61.295,"t":"2026-10-12T19:20:00Z","v":56283,"vw":61.240455},{"c":61.22,"h":61.26,"l":61.2,"n":1061,"o":61.21,"t":"2026-10-12T19:25:00Z","v":65345,"vw":61.229611},{"c":61.19,"h":61.245,"l":61.1737,"n":1433,"o":61.225,"t":"2026-10-12T19:30:00Z","v":168949,"vw":61.199328},{"c":61.24,"h":61.27,"l":61.18,"n":1247,"o":61.185,"t":"2026-10-12T19:35:00Z","v":76131,"vw":61.229826},{"c":61.2,"h":61.25,"l":61.19,"n":1185,"o":61.24,"t":"2026-10-12T19:40:00Z","v":73084,"vw":61.218436},{"c":61.22,"h":61.25,"l":61.195,"n":1368,"o":61.195,"t":"2026-10-12T19:45:00Z","v":93633,"vw":61.228121},{"c":61.1453,"h":61.235,"l":61.11,"n":3481,"o":61.22,"t":"2026-10-12T19:50:00Z","v":350817,"vw":61.156253},{"c":61.13,"h":61.16,"l":61.04,"n":4831,"o":61.14,"t":"2026-10-12T19:55:00Z","v":414949,"vw":61.085202},{"c":61.13,"h":61.46,"l":61.13,"n":70,"o":61.13,"t":"2026-10-12T20:00:00Z","v":1006312,"vw":61.130402},{"c":60.8,"h":60.8,"l":60.8,"n":5,"o":60.8,"t":"2026-10-12T20:05:00Z","v":518,"vw":60.8},{"c":61.3605,"h":61.3605,"l":61.3605,"n":2,"o":61.3605,"t":"2026-10-12T20:10:00Z","v":22328,"vw":61.3605},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-12T20:15:00Z","v":200,"vw":60.8},{"c":61.46,"h":61.46,"l":61.46,"n":1,"o":61.46,"t":"2026-10-12T20:25:00Z","v":573,"vw":61.46},{"c":61.11,"h":61.11,"l":61.11,"n":4,"o":61.11,"t":"2026-10-12T20:30:00Z","v":1025,"vw":61.11},{"c":61.0775,"h":61.0775,"l":61.0775,"n":5,"o":61.0775,"t":"2026-10-12T20:40:00Z","v":203,"vw":61.0775},{"c":61.0775,"h":61.0775,"l":61.0775,"n":1,"o":61.0775,"t":"2026-10-12T20:50:00Z","v":100,"vw":61.0775},{"c":61.11,"h":61.11,"l":61.11,"n":3,"o":61.11,"t":"2026-10-12T20:55:00Z","v":102,"vw":61.11},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-12T21:00:00Z","v":100,"vw":61},{"c":61.13,"h":61.13,"l":61.12,"n":24,"o":61.12,"t":"2026-10-12T22:30:00Z","v":1026,"vw":61.12321},{"c":60.91,"h":60.91,"l":60.91,"n":3,"o":60.91,"t":"2026-10-12T22:50:00Z","v":502,"vw":60.91},{"c":61.01,"h":61.03,"l":61.01,"n":3,"o":61.03,"t":"2026-10-12T23:25:00Z","v":660,"vw":61.020909},{"c":61.3655,"h":61.3655,"l":61.3655,"n":9,"o":61.3655,"t":"2026-10-12T23:30:00Z","v":1008,"vw":61.3655},{"c":61.04,"h":61.04,"l":61.04,"n":3,"o":61.04,"t":"2026-10-12T23:50:00Z","v":164,"vw":61.04},{"c":61.25,"h":61.25,"l":61.24,"n":12,"o":61.24,"t":"2026-10-12T23:55:00Z","v":584,"vw":61.244299},{"c":61.34,"h":61.39,"l":61.12,"n":207,"o":61.34,"t":"2026-10-13T08:00:00Z","v":13567,"vw":61.262433},{"c":61.37,"h":61.37,"l":61.37,"n":2,"o":61.37,"t":"2026-10-13T08:05:00Z","v":102,"vw":61.37},{"c":61.3,"h":61.3,"l":61.3,"n":4,"o":61.3,"t":"2026-10-13T08:10:00Z","v":340,"vw":61.3},{"c":61.26,"h":61.28,"l":61.26,"n":13,"o":61.28,"t":"2026-10-13T09:05:00Z","v":973,"vw":61.268786},{"c":61.23,"h":61.23,"l":61.23,"n":5,"o":61.23,"t":"2026-10-13T09:15:00Z","v":321,"vw":61.23},{"c":61.21,"h":61.22,"l":61.21,"n":28,"o":61.22,"t":"2026-10-13T09:20:00Z","v":832,"vw":61.216117},{"c":61.24,"h":61.24,"l":61.24,"n":1,"o":61.24,"t":"2026-10-13T09:30:00Z","v":100,"vw":61.24},{"c":61.2,"h":61.22,"l":61.2,"n":2,"o":61.22,"t":"2026-10-13T09:40:00Z","v":231,"vw":61.211342},{"c":61.24,"h":61.24,"l":61.24,"n":1,"o":61.24,"t":"2026-10-13T09:50:00Z","v":105,"vw":61.24},{"c":61.21,"h":61.22,"l":61.2,"n":13,"o":61.2,"t":"2026-10-13T09:55:00Z","v":771,"vw":61.212283},{"c":61.14,"h":61.21,"l":61.14,"n":12,"o":61.21,"t":"2026-10-13T10:05:00Z","v":1642,"vw":61.163846},{"c":61.2,"h":61.2,"l":61.19,"n":8,"o":61.19,"t":"2026-10-13T10:20:00Z","v":988,"vw":61.195074},{"c":61.25,"h":61.25,"l":61.25,"n":3,"o":61.25,"t":"2026-10-13T10:25:00Z","v":520,"vw":61.25},{"c":61.26,"h":61.26,"l":61.2,"n":11,"o":61.2,"t":"2026-10-13T10:30:00Z","v":456,"vw":61.225754},{"c":61.28,"h":61.28,"l":61.28,"n":14,"o":61.28,"t":"2026-10-13T10:45:00Z","v":397,"vw":61.28},{"c":61.32,"h":61.32,"l":61.32,"n":12,"o":61.32,"t":"2026-10-13T10:50:00Z","v":324,"vw":61.32},{"c":61.36,"h":61.36,"l":61.36,"n":10,"o":61.36,"t":"2026-10-13T10:55:00Z","v":148,"vw":61.36},{"c":61.4,"h":61.4,"l":61.33,"n":16,"o":61.35,"t":"2026-10-13T11:00:00Z","v":450,"vw":61.359355},{"c":61.3,"h":61.33,"l":61.3,"n":8,"o":61.33,"t":"2026-10-13T11:05:00Z","v":535,"vw":61.31125},{"c":61.36,"h":61.36,"l":61.36,"n":2,"o":61.36,"t":"2026-10-13T11:10:00Z","v":105,"vw":61.36},{"c":61.34,"h":61.34,"l":61.34,"n":5,"o":61.34,"t":"2026-10-13T11:30:00Z","v":300,"vw":61.34},{"c":61.46,"h":61.46,"l":61.45,"n":12,"o":61.45,"t":"2026-10-13T11:45:00Z","v":442,"vw":61.453333},{"c":61.55,"h":61.55,"l":61.46,"n":61,"o":61.46,"t":"2026-10-13T11:50:00Z","v":108447,"vw":61.49989},{"c":61.6,"h":61.6,"l":61.52,"n":13,"o":61.5398,"t":"2026-10-13T12:00:00Z","v":1255,"vw":61.574983},{"c":61.46,"h":61.61,"l":61.46,"n":22,"o":61.61,"t":"2026-10-13T12:05:00Z","v":2415,"vw":61.552527},{"c":61.42,"h":61.44,"l":61.42,"n":18,"o":61.44,"t":"2026-10-13T12:15:00Z","v":861,"vw":61.43},{"c":61.44,"h":61.45,"l":61.3637,"n":14,"o":61.4,"t":"2026-10-13T12:50:00Z","v":1812,"vw":61.421309},{"c":61.3965,"h":61.3965,"l":61.3965,"n":3,"o":61.3965,"t":"2026-10-13T13:00:00Z","v":125,"vw":61.3965},{"c":61.6,"h":61.6,"l":61.46,"n":28,"o":61.47,"t":"2026-10-13T13:10:00Z","v":2376,"vw":61.516625},{"c":61.6181,"h":61.63,"l":61.6106,"n":17,"o":61.63,"t":"2026-10-13T13:15:00Z","v":933,"vw":61.624943},{"c":61.59,"h":61.62,"l":61.59,"n":2,"o":61.62,"t":"2026-10-13T13:20:00Z","v":595,"vw":61.614958},{"c":61.41,"h":61.45,"l":61.41,"n":14,"o":61.45,"t":"2026-10-13T13:25:00Z","v":5257,"vw":61.439206},{"c":61.38,"h":61.6289,"l":61.21,"n":1841,"o":61.465,"t":"2026-10-13T13:30:00Z","v":246353,"vw":61.346943},{"c":61.02,"h":61.38,"l":60.98,"n":1079,"o":61.37,"t":"2026-10-13T13:35:00Z","v":86455,"vw":61.194782},{"c":61.31,"h":61.36,"l":61.01,"n":3775,"o":61.03,"t":"2026-10-13T13:40:00Z","v":478368,"vw":61.255646},{"c":61.2156,"h":61.38,"l":61.18,"n":1145,"o":61.32,"t":"2026-10-13T13:45:00Z","v":156983,"vw":61.315567},{"c":61.145,"h":61.24,"l":61.145,"n":837,"o":61.215,"t":"2026-10-13T13:50:00Z","v":62906,"vw":61.193122},{"c":61.21,"h":61.224,"l":61.07,"n":994,"o":61.13,"t":"2026-10-13T13:55:00Z","v":86380,"vw":61.129992},{"c":61.04,"h":61.25,"l":61.03,"n":1226,"o":61.215,"t":"2026-10-13T14:00:00Z","v":95240,"vw":61.170874},{"c":60.71,"h":61.06,"l":60.71,"n":2615,"o":61.05,"t":"2026-10-13T14:05:00Z","v":309216,"vw":60.924933},{"c":60.765,"h":60.77,"l":60.61,"n":1500,"o":60.685,"t":"2026-10-13T14:10:00Z","v":98390,"vw":60.669025},{"c":60.675,"h":60.815,"l":60.55,"n":3147,"o":60.77,"t":"2026-10-13T14:15:00Z","v":322911,"vw":60.670112},{"c":60.735,"h":60.735,"l":60.6101,"n":1655,"o":60.68,"t":"2026-10-13T14:20:00Z","v":146449,"vw":60.687888},{"c":60.93,"h":61.01,"l":60.71,"n":1487,"o":60.7553,"t":"2026-10-13T14:25:00Z","v":115878,"vw":60.916484},{"c":60.975,"h":61.035,"l":60.895,"n":1077,"o":60.93,"t":"2026-10-13T14:30:00Z","v":70394,"vw":60.971348},{"c":61.01,"h":61.07,"l":60.975,"n":1047,"o":60.99,"t":"2026-10-13T14:35:00Z","v":87419,"vw":61.023401},{"c":61.07,"h":61.07,"l":60.915,"n":1044,"o":61.015,"t":"2026-10-13T14:40:00Z","v":59323,"vw":60.986118},{"c":60.965,"h":61.065,"l":60.96,"n":1342,"o":61.06,"t":"2026-10-13T14:45:00Z","v":124010,"vw":60.99662},{"c":61.005,"h":61.02,"l":60.935,"n":744,"o":60.98,"t":"2026-10-13T14:50:00Z","v":48093,"vw":60.971658},{"c":61,"h":61.04,"l":60.965,"n":775,"o":61.03,"t":"2026-10-13T14:55:00Z","v":49931,"vw":60.999945},{"c":61.005,"h":61.07,"l":60.97,"n":1068,"o":60.995,"t":"2026-10-13T15:00:00Z","v":72352,"vw":61.010881},{"c":61.065,"h":61.11,"l":61.005,"n":804,"o":61.005,"t":"2026-10-13T15:05:00Z","v":44134,"vw":61.052681},{"c":61.13,"h":61.195,"l":61.075,"n":1093,"o":61.075,"t":"2026-10-13T15:10:00Z","v":71321,"vw":61.150242},{"c":61.175,"h":61.265,"l":61.115,"n":1094,"o":61.135,"t":"2026-10-13T15:15:00Z","v":74908,"vw":61.201357},{"c":61.315,"h":61.32,"l":61.175,"n":845,"o":61.175,"t":"2026-10-13T15:20:00Z","v":55490,"vw":61.261638},{"c":61.315,"h":61.335,"l":61.24,"n":1041,"o":61.32,"t":"2026-10-13T15:25:00Z","v":58897,"vw":61.293134},{"c":61.475,"h":61.48,"l":61.315,"n":1315,"o":61.325,"t":"2026-10-13T15:30:00Z","v":99552,"vw":61.4005},{"c":61.465,"h":61.48,"l":61.41,"n":818,"o":61.48,"t":"2026-10-13T15:35:00Z","v":45084,"vw":61.452348},{"c":61.52,"h":61.545,"l":61.46,"n":968,"o":61.465,"t":"2026-10-13T15:40:00Z","v":55113,"vw":61.510522},{"c":61.4,"h":61.545,"l":61.4,"n":1211,"o":61.515,"t":"2026-10-13T15:45:00Z","v":66475,"vw":61.489177},{"c":61.14,"h":61.395,"l":61.125,"n":1496,"o":61.395,"t":"2026-10-13T15:50:00Z","v":93693,"vw":61.221299},{"c":61.215,"h":61.23,"l":61.085,"n":1554,"o":61.14,"t":"2026-10-13T15:55:00Z","v":116130,"vw":61.136399},{"c":61.18,"h":61.26,"l":61.135,"n":1727,"o":61.215,"t":"2026-10-13T16:00:00Z","v":127701,"vw":61.190492},{"c":61.14,"h":61.2,"l":61.085,"n":1057,"o":61.18,"t":"2026-10-13T16:05:00Z","v":64289,"vw":61.123282},{"c":61.095,"h":61.18,"l":61.095,"n":1075,"o":61.145,"t":"2026-10-13T16:10:00Z","v":78229,"vw":61.147752},{"c":60.955,"h":61.1,"l":60.945,"n":1037,"o":61.095,"t":"2026-10-13T16:15:00Z","v":76481,"vw":61.029039},{"c":60.995,"h":61.005,"l":60.915,"n":1015,"o":60.955,"t":"2026-10-13T16:20:00Z","v":58613,"vw":60.952134},{"c":60.975,"h":60.995,"l":60.9401,"n":580,"o":60.995,"t":"2026-10-13T16:25:00Z","v":29575,"vw":60.965837},{"c":61.005,"h":61.02,"l":60.905,"n":720,"o":60.98,"t":"2026-10-13T16:30:00Z","v":43367,"vw":60.964596},{"c":61.1251,"h":61.13,"l":61.005,"n":651,"o":61.005,"t":"2026-10-13T16:35:00Z","v":39530,"vw":61.076118},{"c":61.105,"h":61.175,"l":61.105,"n":805,"o":61.13,"t":"2026-10-13T16:40:00Z","v":49884,"vw":61.132822},{"c":61.12,"h":61.14,"l":61.085,"n":595,"o":61.105,"t":"2026-10-13T16:45:00Z","v":35213,"vw":61.117097},{"c":61.13,"h":61.13,"l":61.095,"n":618,"o":61.125,"t":"2026-10-13T16:50:00Z","v":34859,"vw":61.112284},{"c":61.2,"h":61.2,"l":61.09,"n":1001,"o":61.13,"t":"2026-10-13T16:55:00Z","v":64708,"vw":61.142736},{"c":61.135,"h":61.275,"l":61.125,"n":895,"o":61.205,"t":"2026-10-13T17:00:00Z","v":57303,"vw":61.200502},{"c":61.1,"h":61.16,"l":61.07,"n":560,"o":61.13,"t":"2026-10-13T17:05:00Z","v":34966,"vw":61.117547},{"c":61.1216,"h":61.17,"l":61.08,"n":910,"o":61.09,"t":"2026-10-13T17:10:00Z","v":56982,"vw":61.125683},{"c":61.14,"h":61.185,"l":61.1,"n":842,"o":61.125,"t":"2026-10-13T17:15:00Z","v":63035,"vw":61.146269},{"c":61.19,"h":61.19,"l":61.13,"n":646,"o":61.14,"t":"2026-10-13T17:20:00Z","v":66703,"vw":61.15435},{"c":61.225,"h":61.24,"l":61.172,"n":581,"o":61.195,"t":"2026-10-13T17:25:00Z","v":29356,"vw":61.213971},{"c":61.305,"h":61.31,"l":61.205,"n":1158,"o":61.23,"t":"2026-10-13T17:30:00Z","v":76706,"vw":61.26958},{"c":61.365,"h":61.37,"l":61.305,"n":779,"o":61.305,"t":"2026-10-13T17:35:00Z","v":53418,"vw":61.334229},{"c":61.37,"h":61.42,"l":61.35,"n":927,"o":61.365,"t":"2026-10-13T17:40:00Z","v":53474,"vw":61.382364},{"c":61.47,"h":61.485,"l":61.375,"n":1328,"o":61.375,"t":"2026-10-13T17:45:00Z","v":90560,"vw":61.443508},{"c":61.48,"h":61.5,"l":61.435,"n":781,"o":61.47,"t":"2026-10-13T17:50:00Z","v":41521,"vw":61.465875},{"c":61.545,"h":61.545,"l":61.47,"n":839,"o":61.485,"t":"2026-10-13T17:55:00Z","v":52607,"vw":61.503612},{"c":61.5,"h":61.58,"l":61.495,"n":778,"o":61.54,"t":"2026-10-13T18:00:00Z","v":49597,"vw":61.540944},{"c":61.65,"h":61.653,"l":61.475,"n":1878,"o":61.49,"t":"2026-10-13T18:05:00Z","v":151773,"vw":61.555651},{"c":61.635,"h":61.69,"l":61.61,"n":805,"o":61.655,"t":"2026-10-13T18:10:00Z","v":41845,"vw":61.653194},{"c":61.755,"h":61.755,"l":61.635,"n":938,"o":61.64,"t":"2026-10-13T18:15:00Z","v":54386,"vw":61.699852},{"c":61.715,"h":61.795,"l":61.705,"n":1080,"o":61.75,"t":"2026-10-13T18:20:00Z","v":78225,"vw":61.765121},{"c":61.685,"h":61.735,"l":61.665,"n":789,"o":61.71,"t":"2026-10-13T18:25:00Z","v":43335,"vw":61.70479},{"c":61.645,"h":61.695,"l":61.6401,"n":989,"o":61.69,"t":"2026-10-13T18:30:00Z","v":86446,"vw":61.663294},{"c":61.72,"h":61.735,"l":61.645,"n":942,"o":61.65,"t":"2026-10-13T18:35:00Z","v":54641,"vw":61.690553},{"c":61.71,"h":61.74,"l":61.705,"n":690,"o":61.73,"t":"2026-10-13T18:40:00Z","v":38527,"vw":61.723686},{"c":61.675,"h":61.71,"l":61.66,"n":651,"o":61.71,"t":"2026-10-13T18:45:00Z","v":35633,"vw":61.678207},{"c":61.67,"h":61.705,"l":61.655,"n":566,"o":61.67,"t":"2026-10-13T18:50:00Z","v":26910,"vw":61.677901},{"c":61.71,"h":61.71,"l":61.66,"n":741,"o":61.67,"t":"2026-10-13T18:55:00Z","v":41659,"vw":61.68573},{"c":61.705,"h":61.73,"l":61.675,"n":749,"o":61.715,"t":"2026-10-13T19:00:00Z","v":60563,"vw":61.704309},{"c":61.7,"h":61.745,"l":61.6901,"n":824,"o":61.705,"t":"2026-10-13T19:05:00Z","v":57816,"vw":61.717792},{"c":61.755,"h":61.76,"l":61.71,"n":618,"o":61.71,"t":"2026-10-13T19:10:00Z","v":32468,"vw":61.735094},{"c":61.725,"h":61.8,"l":61.675,"n":1186,"o":61.755,"t":"2026-10-13T19:15:00Z","v":72844,"vw":61.73577},{"c":61.585,"h":61.72,"l":61.575,"n":1151,"o":61.72,"t":"2026-10-13T19:20:00Z","v":113174,"vw":61.644454},{"c":61.505,"h":61.595,"l":61.505,"n":1486,"o":61.58,"t":"2026-10-13T19:25:00Z","v":98966,"vw":61.55295},{"c":61.535,"h":61.62,"l":61.43,"n":2407,"o":61.51,"t":"2026-10-13T19:30:00Z","v":206521,"vw":61.532527},{"c":61.595,"h":61.605,"l":61.52,"n":1489,"o":61.535,"t":"2026-10-13T19:35:00Z","v":108417,"vw":61.562174},{"c":61.625,"h":61.68,"l":61.575,"n":2583,"o":61.6,"t":"2026-10-13T19:40:00Z","v":200641,"vw":61.621458},{"c":61.645,"h":61.7,"l":61.6,"n":2183,"o":61.62,"t":"2026-10-13T19:45:00Z","v":169276,"vw":61.663511},{"c":61.625,"h":61.66,"l":61.575,"n":2836,"o":61.645,"t":"2026-10-13T19:50:00Z","v":243184,"vw":61.623636},{"c":61.65,"h":61.66,"l":61.545,"n":8754,"o":61.62,"t":"2026-10-13T19:55:00Z","v":660448,"vw":61.608368},{"c":61.61,"h":61.65,"l":61.557,"n":107,"o":61.65,"t":"2026-10-13T20:00:00Z","v":1276835,"vw":61.649978},{"c":61.65,"h":61.65,"l":61.64,"n":34,"o":61.65,"t":"2026-10-13T20:05:00Z","v":49059,"vw":61.64995},{"c":61.75,"h":61.75,"l":61.75,"n":42,"o":61.75,"t":"2026-10-13T20:10:00Z","v":695,"vw":61.75},{"c":61.8547,"h":61.8547,"l":61.8547,"n":1,"o":61.8547,"t":"2026-10-13T20:15:00Z","v":1000,"vw":61.8547},{"c":61.79,"h":61.79,"l":61.79,"n":6,"o":61.79,"t":"2026-10-13T20:20:00Z","v":504,"vw":61.79},{"c":61.79,"h":61.8,"l":61.79,"n":35,"o":61.79,"t":"2026-10-13T20:30:00Z","v":1946,"vw":61.79273},{"c":61.8,"h":61.8,"l":61.8,"n":15,"o":61.8,"t":"2026-10-13T20:45:00Z","v":690,"vw":61.8},{"c":61.7,"h":61.8,"l":61.7,"n":11,"o":61.8,"t":"2026-10-13T20:50:00Z","v":2504,"vw":61.727666},{"c":61.65,"h":61.65,"l":61.65,"n":1,"o":61.65,"t":"2026-10-13T21:30:00Z","v":200,"vw":61.65},{"c":61.6,"h":61.6,"l":61.6,"n":2,"o":61.6,"t":"2026-10-13T22:25:00Z","v":101,"vw":61.6},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-13T22:30:00Z","v":330,"vw":61.6},{"c":61.6676,"h":61.6676,"l":61.6676,"n":1,"o":61.6676,"t":"2026-10-13T23:10:00Z","v":700,"vw":61.6676},{"c":61.73,"h":61.73,"l":61.11,"n":199,"o":61.11,"t":"2026-10-14T08:00:00Z","v":13145,"vw":61.383053},{"c":61.62,"h":61.62,"l":61.62,"n":6,"o":61.62,"t":"2026-10-14T08:10:00Z","v":684,"vw":61.62},{"c":61.75,"h":61.75,"l":61.7,"n":3,"o":61.7,"t":"2026-10-14T08:25:00Z","v":695,"vw":61.709756},{"c":61.71,"h":61.71,"l":61.71,"n":2,"o":61.71,"t":"2026-10-14T08:30:00Z","v":130,"vw":61.71},{"c":61.79,"h":61.79,"l":61.79,"n":3,"o":61.79,"t":"2026-10-14T08:35:00Z","v":250,"vw":61.79},{"c":61.86,"h":61.86,"l":61.86,"n":5,"o":61.86,"t":"2026-10-14T08:45:00Z","v":240,"vw":61.86},{"c":61.78,"h":61.78,"l":61.78,"n":5,"o":61.78,"t":"2026-10-14T09:10:00Z","v":403,"vw":61.78},{"c":61.78,"h":61.78,"l":61.78,"n":3,"o":61.78,"t":"2026-10-14T09:20:00Z","v":480,"vw":61.78},{"c":61.8,"h":61.8,"l":61.8,"n":12,"o":61.8,"t":"2026-10-14T09:25:00Z","v":988,"vw":61.8},{"c":61.81,"h":61.81,"l":61.81,"n":2,"o":61.81,"t":"2026-10-14T10:05:00Z","v":150,"vw":61.81},{"c":61.98,"h":61.98,"l":61.98,"n":16,"o":61.98,"t":"2026-10-14T10:30:00Z","v":431,"vw":61.98},{"c":61.98,"h":61.98,"l":61.98,"n":4,"o":61.98,"t":"2026-10-14T10:40:00Z","v":480,"vw":61.98},{"c":62.2,"h":62.2,"l":61.99,"n":133,"o":62,"t":"2026-10-14T11:00:00Z","v":19537,"vw":62.026375},{"c":62.2,"h":62.2,"l":62.2,"n":7,"o":62.2,"t":"2026-10-14T11:10:00Z","v":842,"vw":62.2},{"c":62.2,"h":62.2,"l":62.2,"n":5,"o":62.2,"t":"2026-10-14T11:25:00Z","v":146,"vw":62.2},{"c":62.25,"h":62.25,"l":62.24,"n":8,"o":62.24,"t":"2026-10-14T11:35:00Z","v":306,"vw":62.245455},{"c":62.3173,"h":62.3173,"l":62.3173,"n":4,"o":62.3173,"t":"2026-10-14T11:40:00Z","v":127,"vw":62.3173},{"c":62.28,"h":62.28,"l":62.28,"n":3,"o":62.28,"t":"2026-10-14T11:45:00Z","v":403,"vw":62.28},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-14T12:05:00Z","v":100,"vw":62.2},{"c":62.12,"h":62.12,"l":62.12,"n":1,"o":62.12,"t":"2026-10-14T12:25:00Z","v":200,"vw":62.12},{"c":62.21,"h":62.21,"l":62.21,"n":5,"o":62.21,"t":"2026-10-14T12:30:00Z","v":556,"vw":62.21},{"c":62.2,"h":62.2324,"l":62.2,"n":13,"o":62.2324,"t":"2026-10-14T12:35:00Z","v":7480,"vw":62.222028},{"c":62.1201,"h":62.1201,"l":62.1201,"n":5,"o":62.1201,"t":"2026-10-14T12:40:00Z","v":148,"vw":62.1201},{"c":62.249,"h":62.25,"l":62.24,"n":17,"o":62.25,"t":"2026-10-14T12:45:00Z","v":661,"vw":62.247444},{"c":62.2766,"h":62.2997,"l":62.1585,"n":30,"o":62.1585,"t":"2026-10-14T12:50:00Z","v":2806,"vw":62.25702},{"c":62.283,"h":62.283,"l":62.22,"n":17,"o":62.22,"t":"2026-10-14T12:55:00Z","v":1001,"vw":62.258313},{"c":62.25,"h":62.27,"l":62.25,"n":21,"o":62.27,"t":"2026-10-14T13:00:00Z","v":798,"vw":62.265455},{"c":62.22,"h":62.27,"l":62.22,"n":17,"o":62.27,"t":"2026-10-14T13:05:00Z","v":1117,"vw":62.241631},{"c":62.31,"h":62.31,"l":62.2,"n":33,"o":62.2,"t":"2026-10-14T13:10:00Z","v":2052,"vw":62.265704},{"c":62.3814,"h":62.3814,"l":62.25,"n":31,"o":62.29,"t":"2026-10-14T13:15:00Z","v":2486,"vw":62.284764},{"c":62.25,"h":62.5,"l":62.25,"n":57,"o":62.4,"t":"2026-10-14T13:20:00Z","v":2324,"vw":62.330474},{"c":62.3406,"h":62.3406,"l":62.3406,"n":8,"o":62.3406,"t":"2026-10-14T13:25:00Z","v":289,"vw":62.3406},{"c":62.055,"h":62.35,"l":62.0506,"n":1418,"o":62.24,"t":"2026-10-14T13:30:00Z","v":209937,"vw":62.236568},{"c":61.75,"h":62.085,"l":61.625,"n":1585,"o":62.06,"t":"2026-10-14T13:35:00Z","v":123100,"vw":61.847733},{"c":61.565,"h":61.765,"l":61.565,"n":1297,"o":61.75,"t":"2026-10-14T13:40:00Z","v":95973,"vw":61.662369},{"c":61.72,"h":61.765,"l":61.555,"n":2181,"o":61.57,"t":"2026-10-14T13:45:00Z","v":197800,"vw":61.669296},{"c":61.835,"h":61.905,"l":61.69,"n":1481,"o":61.725,"t":"2026-10-14T13:50:00Z","v":91920,"vw":61.811022},{"c":61.8205,"h":61.92,"l":61.805,"n":1069,"o":61.83,"t":"2026-10-14T13:55:00Z","v":74948,"vw":61.860376},{"c":61.635,"h":61.88,"l":61.605,"n":1814,"o":61.83,"t":"2026-10-14T14:00:00Z","v":158954,"vw":61.761541},{"c":61.8692,"h":61.895,"l":61.6,"n":1436,"o":61.65,"t":"2026-10-14T14:05:00Z","v":92138,"vw":61.719714},{"c":61.88,"h":61.992,"l":61.83,"n":1854,"o":61.86,"t":"2026-10-14T14:10:00Z","v":132266,"vw":61.914551},{"c":61.95,"h":61.974,"l":61.83,"n":1417,"o":61.875,"t":"2026-10-14T14:15:00Z","v":98957,"vw":61.891326},{"c":61.95,"h":61.985,"l":61.89,"n":937,"o":61.945,"t":"2026-10-14T14:20:00Z","v":61306,"vw":61.941453},{"c":62,"h":62.0203,"l":61.9,"n":1200,"o":61.955,"t":"2026-10-14T14:25:00Z","v":74859,"vw":61.96373},{"c":61.855,"h":62.035,"l":61.795,"n":1356,"o":62,"t":"2026-10-14T14:30:00Z","v":90817,"vw":61.905077},{"c":61.915,"h":61.93,"l":61.74,"n":1468,"o":61.855,"t":"2026-10-14T14:35:00Z","v":105461,"vw":61.830674},{"c":61.705,"h":61.91,"l":61.685,"n":1355,"o":61.91,"t":"2026-10-14T14:40:00Z","v":87388,"vw":61.816165},{"c":61.71,"h":61.74,"l":61.655,"n":1468,"o":61.705,"t":"2026-10-14T14:45:00Z","v":110885,"vw":61.688514},{"c":61.89,"h":61.895,"l":61.7,"n":1412,"o":61.705,"t":"2026-10-14T14:50:00Z","v":102059,"vw":61.821314},{"c":61.8,"h":61.9,"l":61.77,"n":1034,"o":61.88,"t":"2026-10-14T14:55:00Z","v":75399,"vw":61.839781},{"c":61.865,"h":61.88,"l":61.79,"n":1095,"o":61.8,"t":"2026-10-14T15:00:00Z","v":74636,"vw":61.832449},{"c":61.92,"h":61.92,"l":61.775,"n":1101,"o":61.86,"t":"2026-10-14T15:05:00Z","v":78410,"vw":61.857052},{"c":61.925,"h":61.97,"l":61.82,"n":1574,"o":61.92,"t":"2026-10-14T15:10:00Z","v":153833,"vw":61.90993},{"c":61.7665,"h":61.93,"l":61.75,"n":1039,"o":61.93,"t":"2026-10-14T15:15:00Z","v":74655,"vw":61.812087},{"c":61.745,"h":61.865,"l":61.725,"n":1188,"o":61.755,"t":"2026-10-14T15:20:00Z","v":84619,"vw":61.796282},{"c":61.715,"h":61.77,"l":61.61,"n":1244,"o":61.75,"t":"2026-10-14T15:25:00Z","v":88889,"vw":61.687042},{"c":61.635,"h":61.765,"l":61.6,"n":1495,"o":61.715,"t":"2026-10-14T15:30:00Z","v":102915,"vw":61.688607},{"c":61.53,"h":61.69,"l":61.53,"n":1274,"o":61.63,"t":"2026-10-14T15:35:00Z","v":84987,"vw":61.624752},{"c":61.61,"h":61.69,"l":61.525,"n":1023,"o":61.525,"t":"2026-10-14T15:40:00Z","v":66307,"vw":61.637964},{"c":61.57,"h":61.605,"l":61.51,"n":1332,"o":61.595,"t":"2026-10-14T15:45:00Z","v":114753,"vw":61.557474},{"c":61.585,"h":61.585,"l":61.52,"n":1067,"o":61.565,"t":"2026-10-14T15:50:00Z","v":80648,"vw":61.549901},{"c":61.62,"h":61.625,"l":61.58,"n":835,"o":61.585,"t":"2026-10-14T15:55:00Z","v":58218,"vw":61.601036},{"c":61.65,"h":61.69,"l":61.58,"n":1084,"o":61.615,"t":"2026-10-14T16:00:00Z","v":85505,"vw":61.641234},{"c":61.65,"h":61.695,"l":61.62,"n":989,"o":61.655,"t":"2026-10-14T16:05:00Z","v":81395,"vw":61.661522},{"c":61.64,"h":61.655,"l":61.58,"n":810,"o":61.655,"t":"2026-10-14T16:10:00Z","v":49527,"vw":61.606919},{"c":61.695,"h":61.72,"l":61.625,"n":849,"o":61.635,"t":"2026-10-14T16:15:00Z","v":60874,"vw":61.676729},{"c":61.685,"h":61.73,"l":61.675,"n":717,"o":61.69,"t":"2026-10-14T16:20:00Z","v":34068,"vw":61.696692},{"c":61.705,"h":61.745,"l":61.69,"n":952,"o":61.69,"t":"2026-10-14T16:25:00Z","v":56261,"vw":61.715932},{"c":61.68,"h":61.77,"l":61.665,"n":1797,"o":61.71,"t":"2026-10-14T16:30:00Z","v":176331,"vw":61.695903},{"c":61.7,"h":61.71,"l":61.635,"n":926,"o":61.67,"t":"2026-10-14T16:35:00Z","v":69962,"vw":61.670174},{"c":61.715,"h":61.759,"l":61.695,"n":661,"o":61.715,"t":"2026-10-14T16:40:00Z","v":39207,"vw":61.727964},{"c":61.655,"h":61.755,"l":61.655,"n":727,"o":61.71,"t":"2026-10-14T16:45:00Z","v":48595,"vw":61.712629},{"c":61.719,"h":61.729,"l":61.65,"n":635,"o":61.655,"t":"2026-10-14T16:50:00Z","v":34082,"vw":61.689195},{"c":61.81,"h":61.81,"l":61.71,"n":701,"o":61.71,"t":"2026-10-14T16:55:00Z","v":41196,"vw":61.77603},{"c":61.83,"h":61.85,"l":61.79,"n":1190,"o":61.81,"t":"2026-10-14T17:00:00Z","v":82182,"vw":61.816539},{"c":61.8,"h":61.895,"l":61.785,"n":1161,"o":61.8391,"t":"2026-10-14T17:05:00Z","v":86332,"vw":61.852382},{"c":61.82,"h":61.855,"l":61.795,"n":1131,"o":61.81,"t":"2026-10-14T17:10:00Z","v":63412,"vw":61.821438},{"c":61.8,"h":61.83,"l":61.77,"n":901,"o":61.82,"t":"2026-10-14T17:15:00Z","v":63321,"vw":61.801241},{"c":61.79,"h":61.8,"l":61.7,"n":883,"o":61.8,"t":"2026-10-14T17:20:00Z","v":56553,"vw":61.742508},{"c":61.795,"h":61.85,"l":61.755,"n":1036,"o":61.79,"t":"2026-10-14T17:25:00Z","v":73036,"vw":61.784207},{"c":61.815,"h":61.85,"l":61.77,"n":1061,"o":61.8,"t":"2026-10-14T17:30:00Z","v":71106,"vw":61.806154},{"c":61.76,"h":61.845,"l":61.745,"n":948,"o":61.8131,"t":"2026-10-14T17:35:00Z","v":57255,"vw":61.79014},{"c":61.825,"h":61.84,"l":61.755,"n":1003,"o":61.755,"t":"2026-10-14T17:40:00Z","v":72333,"vw":61.787486},{"c":61.79,"h":61.865,"l":61.75,"n":1283,"o":61.805,"t":"2026-10-14T17:45:00Z","v":88602,"vw":61.818484},{"c":61.85,"h":61.87,"l":61.765,"n":945,"o":61.7983,"t":"2026-10-14T17:50:00Z","v":51665,"vw":61.809702},{"c":61.85,"h":61.875,"l":61.83,"n":796,"o":61.85,"t":"2026-10-14T17:55:00Z","v":41368,"vw":61.852094},{"c":61.79,"h":61.855,"l":61.76,"n":1077,"o":61.84,"t":"2026-10-14T18:00:00Z","v":88428,"vw":61.791339},{"c":61.82,"h":61.849,"l":61.785,"n":852,"o":61.785,"t":"2026-10-14T18:05:00Z","v":55635,"vw":61.80685},{"c":61.79,"h":61.82,"l":61.77,"n":826,"o":61.82,"t":"2026-10-14T18:10:00Z","v":72119,"vw":61.79213},{"c":61.665,"h":61.8,"l":61.665,"n":854,"o":61.795,"t":"2026-10-14T18:15:00Z","v":48693,"vw":61.720209},{"c":61.66,"h":61.72,"l":61.655,"n":936,"o":61.67,"t":"2026-10-14T18:20:00Z","v":78066,"vw":61.685205},{"c":61.62,"h":61.665,"l":61.595,"n":980,"o":61.655,"t":"2026-10-14T18:25:00Z","v":66476,"vw":61.641376},{"c":61.665,"h":61.685,"l":61.605,"n":824,"o":61.61,"t":"2026-10-14T18:30:00Z","v":40695,"vw":61.643732},{"c":61.62,"h":61.675,"l":61.615,"n":734,"o":61.665,"t":"2026-10-14T18:35:00Z","v":40690,"vw":61.651526},{"c":61.565,"h":61.64,"l":61.56,"n":1241,"o":61.615,"t":"2026-10-14T18:40:00Z","v":76568,"vw":61.59408},{"c":61.5,"h":61.59,"l":61.4905,"n":988,"o":61.565,"t":"2026-10-14T18:45:00Z","v":68196,"vw":61.543741},{"c":61.5,"h":61.525,"l":61.465,"n":1003,"o":61.505,"t":"2026-10-14T18:50:00Z","v":64739,"vw":61.497349},{"c":61.505,"h":61.529,"l":61.48,"n":959,"o":61.51,"t":"2026-10-14T18:55:00Z","v":60215,"vw":61.50439},{"c":61.519,"h":61.565,"l":61.495,"n":896,"o":61.52,"t":"2026-10-14T19:00:00Z","v":49805,"vw":61.521975},{"c":61.515,"h":61.54,"l":61.45,"n":1217,"o":61.51,"t":"2026-10-14T19:05:00Z","v":79934,"vw":61.487123},{"c":61.495,"h":61.53,"l":61.465,"n":974,"o":61.515,"t":"2026-10-14T19:10:00Z","v":55822,"vw":61.495815},{"c":61.525,"h":61.54,"l":61.485,"n":1002,"o":61.5,"t":"2026-10-14T19:15:00Z","v":65768,"vw":61.5143},{"c":61.4901,"h":61.53,"l":61.48,"n":948,"o":61.525,"t":"2026-10-14T19:20:00Z","v":57609,"vw":61.50209},{"c":61.46,"h":61.515,"l":61.46,"n":1150,"o":61.49,"t":"2026-10-14T19:25:00Z","v":71583,"vw":61.487428},{"c":61.435,"h":61.52,"l":61.41,"n":1558,"o":61.455,"t":"2026-10-14T19:30:00Z","v":103620,"vw":61.460386},{"c":61.52,"h":61.53,"l":61.43,"n":1025,"o":61.435,"t":"2026-10-14T19:35:00Z","v":71643,"vw":61.47309},{"c":61.585,"h":61.605,"l":61.52,"n":1708,"o":61.525,"t":"2026-10-14T19:40:00Z","v":131428,"vw":61.555539},{"c":61.55,"h":61.61,"l":61.535,"n":1722,"o":61.585,"t":"2026-10-14T19:45:00Z","v":146563,"vw":61.572658},{"c":61.47,"h":61.57,"l":61.47,"n":2549,"o":61.55,"t":"2026-10-14T19:50:00Z","v":223775,"vw":61.528282},{"c":61.41,"h":61.5,"l":61.35,"n":8556,"o":61.48,"t":"2026-10-14T19:55:00Z","v":907105,"vw":61.406631},{"c":61.55,"h":61.55,"l":61.0854,"n":147,"o":61.41,"t":"2026-10-14T20:00:00Z","v":1257637,"vw":61.409913},{"c":61.34,"h":61.34,"l":61.34,"n":10,"o":61.34,"t":"2026-10-14T20:05:00Z","v":302,"vw":61.34},{"c":61.38,"h":61.38,"l":61.38,"n":8,"o":61.38,"t":"2026-10-14T20:10:00Z","v":3695,"vw":61.38},{"c":61.77,"h":61.77,"l":61.77,"n":2,"o":61.77,"t":"2026-10-14T20:45:00Z","v":151,"vw":61.77},{"c":61.38,"h":61.38,"l":61.38,"n":2,"o":61.38,"t":"2026-10-14T20:50:00Z","v":1510,"vw":61.38},{"c":61.45,"h":61.45,"l":61.45,"n":12,"o":61.45,"t":"2026-10-14T21:00:00Z","v":420,"vw":61.45},{"c":61.5,"h":61.5,"l":61.5,"n":2,"o":61.5,"t":"2026-10-14T21:05:00Z","v":200,"vw":61.5},{"c":61.3,"h":61.45,"l":61.3,"n":2,"o":61.45,"t":"2026-10-14T21:40:00Z","v":200,"vw":61.375},{"c":61.331,"h":61.331,"l":61.331,"n":1,"o":61.331,"t":"2026-10-14T21:45:00Z","v":130,"vw":61.331},{"c":61.31,"h":61.31,"l":61.31,"n":5,"o":61.31,"t":"2026-10-14T22:15:00Z","v":234,"vw":61.31},{"c":61.44,"h":61.44,"l":61.44,"n":3,"o":61.44,"t":"2026-10-14T22:35:00Z","v":400,"vw":61.44},{"c":61.55,"h":61.55,"l":61.5,"n":19,"o":61.5,"t":"2026-10-14T22:45:00Z","v":886,"vw":61.512119},{"c":61.8,"h":61.8,"l":61.67,"n":41,"o":61.67,"t":"2026-10-14T23:00:00Z","v":2209,"vw":61.774627},{"c":61.58,"h":61.63,"l":61.52,"n":16,"o":61.52,"t":"2026-10-14T23:10:00Z","v":986,"vw":61.592921},{"c":61.67,"h":61.67,"l":61.67,"n":2,"o":61.67,"t":"2026-10-14T23:15:00Z","v":105,"vw":61.67},{"c":61.578,"h":61.6699,"l":61.53,"n":8,"o":61.6699,"t":"2026-10-14T23:20:00Z","v":2236,"vw":61.560041},{"c":61.578,"h":61.578,"l":61.578,"n":2,"o":61.578,"t":"2026-10-14T23:25:00Z","v":535,"vw":61.578},{"c":61.63,"h":61.63,"l":61.63,"n":10,"o":61.63,"t":"2026-10-14T23:35:00Z","v":253,"vw":61.63},{"c":61.82,"h":61.87,"l":61.15,"n":203,"o":61.4,"t":"2026-10-15T08:00:00Z","v":7688,"vw":61.418952},{"c":61.79,"h":61.79,"l":61.79,"n":5,"o":61.79,"t":"2026-10-15T08:15:00Z","v":174,"vw":61.79},{"c":61.78,"h":61.78,"l":61.78,"n":3,"o":61.78,"t":"2026-10-15T08:20:00Z","v":152,"vw":61.78},{"c":61.78,"h":61.78,"l":61.78,"n":3,"o":61.78,"t":"2026-10-15T08:35:00Z","v":204,"vw":61.78},{"c":61.8,"h":61.8,"l":61.8,"n":9,"o":61.8,"t":"2026-10-15T08:50:00Z","v":266,"vw":61.8},{"c":61.78,"h":61.78,"l":61.78,"n":9,"o":61.78,"t":"2026-10-15T09:05:00Z","v":355,"vw":61.78},{"c":61.82,"h":61.82,"l":61.79,"n":19,"o":61.79,"t":"2026-10-15T09:25:00Z","v":784,"vw":61.804377},{"c":61.8,"h":61.8,"l":61.8,"n":3,"o":61.8,"t":"2026-10-15T09:50:00Z","v":104,"vw":61.8},{"c":61.62,"h":61.62,"l":61.62,"n":5,"o":61.62,"t":"2026-10-15T10:00:00Z","v":300,"vw":61.62},{"c":61.75,"h":61.75,"l":61.75,"n":3,"o":61.75,"t":"2026-10-15T10:35:00Z","v":110,"vw":61.75},{"c":61.76,"h":61.76,"l":61.76,"n":6,"o":61.76,"t":"2026-10-15T10:40:00Z","v":125,"vw":61.76},{"c":61.81,"h":61.81,"l":61.8,"n":9,"o":61.8,"t":"2026-10-15T10:45:00Z","v":435,"vw":61.803548},{"c":61.86,"h":61.86,"l":61.83,"n":13,"o":61.83,"t":"2026-10-15T10:55:00Z","v":369,"vw":61.839836},{"c":61.86,"h":61.86,"l":61.86,"n":10,"o":61.86,"t":"2026-10-15T11:00:00Z","v":432,"vw":61.86},{"c":61.85,"h":61.85,"l":61.81,"n":9,"o":61.81,"t":"2026-10-15T11:10:00Z","v":443,"vw":61.834375},{"c":61.82,"h":61.82,"l":61.82,"n":1,"o":61.82,"t":"2026-10-15T11:25:00Z","v":130,"vw":61.82},{"c":61.76,"h":61.76,"l":61.76,"n":2,"o":61.76,"t":"2026-10-15T12:00:00Z","v":480,"vw":61.76},{"c":61.74,"h":61.74,"l":61.74,"n":3,"o":61.74,"t":"2026-10-15T12:10:00Z","v":123,"vw":61.74},{"c":61.72,"h":61.72,"l":61.72,"n":2,"o":61.72,"t":"2026-10-15T12:15:00Z","v":257,"vw":61.72},{"c":61.71,"h":61.71,"l":61.7,"n":10,"o":61.7,"t":"2026-10-15T12:20:00Z","v":1165,"vw":61.701071},{"c":61.66,"h":61.66,"l":61.66,"n":105,"o":61.66,"t":"2026-10-15T12:25:00Z","v":220,"vw":61.66},{"c":61.7415,"h":61.7415,"l":61.7415,"n":2,"o":61.7415,"t":"2026-10-15T12:40:00Z","v":110,"vw":61.7415},{"c":61.75,"h":61.75,"l":61.58,"n":4,"o":61.58,"t":"2026-10-15T12:45:00Z","v":275,"vw":61.687269},{"c":61.78,"h":61.78,"l":61.57,"n":10,"o":61.57,"t":"2026-10-15T13:00:00Z","v":1014,"vw":61.680759},{"c":61.82,"h":61.82,"l":61.76,"n":29,"o":61.78,"t":"2026-10-15T13:05:00Z","v":3691,"vw":61.799339},{"c":61.82,"h":61.82,"l":61.82,"n":33,"o":61.82,"t":"2026-10-15T13:10:00Z","v":653,"vw":61.82},{"c":61.93,"h":61.93,"l":61.87,"n":16,"o":61.87,"t":"2026-10-15T13:15:00Z","v":977,"vw":61.880749},{"c":61.93,"h":62,"l":61.87,"n":35,"o":61.87,"t":"2026-10-15T13:25:00Z","v":1209,"vw":61.915194},{"c":61.085,"h":61.83,"l":61.085,"n":3125,"o":61.8,"t":"2026-10-15T13:30:00Z","v":325965,"vw":61.559702},{"c":61.52,"h":61.6,"l":61.07,"n":2390,"o":61.08,"t":"2026-10-15T13:35:00Z","v":195643,"vw":61.308279},{"c":61.49,"h":61.73,"l":61.48,"n":934,"o":61.5001,"t":"2026-10-15T13:40:00Z","v":72325,"vw":61.584942},{"c":61.31,"h":61.54,"l":61.19,"n":1157,"o":61.5,"t":"2026-10-15T13:45:00Z","v":75606,"vw":61.346445},{"c":60.87,"h":61.33,"l":60.87,"n":1232,"o":61.33,"t":"2026-10-15T13:50:00Z","v":95139,"vw":61.112911},{"c":61.115,"h":61.14,"l":60.7701,"n":1203,"o":60.84,"t":"2026-10-15T13:55:00Z","v":91136,"vw":60.953238},{"c":61.05,"h":61.16,"l":60.95,"n":1671,"o":61.115,"t":"2026-10-15T14:00:00Z","v":100348,"vw":61.036997},{"c":61.195,"h":61.285,"l":60.95,"n":1846,"o":61.025,"t":"2026-10-15T14:05:00Z","v":122940,"vw":61.147955},{"c":61.03,"h":61.255,"l":60.99,"n":2021,"o":61.205,"t":"2026-10-15T14:10:00Z","v":164466,"vw":61.162804},{"c":61.105,"h":61.12,"l":60.96,"n":1293,"o":61.02,"t":"2026-10-15T14:15:00Z","v":77966,"vw":61.043263},{"c":60.875,"h":61.1,"l":60.875,"n":1036,"o":61.1,"t":"2026-10-15T14:20:00Z","v":58548,"vw":60.972019},{"c":60.91,"h":60.925,"l":60.83,"n":1300,"o":60.875,"t":"2026-10-15T14:25:00Z","v":78531,"vw":60.885656},{"c":61.09,"h":61.115,"l":60.835,"n":2306,"o":60.9,"t":"2026-10-15T14:30:00Z","v":368816,"vw":60.95444},{"c":61.025,"h":61.12,"l":61.0009,"n":1298,"o":61.06,"t":"2026-10-15T14:35:00Z","v":102988,"vw":61.051104},{"c":61.02,"h":61.035,"l":60.865,"n":1390,"o":61.01,"t":"2026-10-15T14:40:00Z","v":103428,"vw":60.962324},{"c":60.945,"h":61.045,"l":60.94,"n":1156,"o":60.995,"t":"2026-10-15T14:45:00Z","v":61153,"vw":60.989788},{"c":60.965,"h":60.98,"l":60.8601,"n":989,"o":60.95,"t":"2026-10-15T14:50:00Z","v":62865,"vw":60.933462},{"c":60.89,"h":60.965,"l":60.89,"n":1048,"o":60.96,"t":"2026-10-15T14:55:00Z","v":62352,"vw":60.918868},{"c":60.81,"h":60.9005,"l":60.77,"n":1356,"o":60.89,"t":"2026-10-15T15:00:00Z","v":67127,"vw":60.828154},{"c":60.71,"h":60.82,"l":60.625,"n":1581,"o":60.81,"t":"2026-10-15T15:05:00Z","v":100262,"vw":60.693842},{"c":60.61,"h":60.72,"l":60.575,"n":1557,"o":60.71,"t":"2026-10-15T15:10:00Z","v":94937,"vw":60.633271},{"c":60.825,"h":60.845,"l":60.615,"n":1727,"o":60.62,"t":"2026-10-15T15:15:00Z","v":99516,"vw":60.681588},{"c":60.68,"h":60.855,"l":60.68,"n":1305,"o":60.83,"t":"2026-10-15T15:20:00Z","v":91459,"vw":60.773363},{"c":60.745,"h":60.745,"l":60.65,"n":1633,"o":60.67,"t":"2026-10-15T15:25:00Z","v":102261,"vw":60.684641},{"c":60.66,"h":60.745,"l":60.655,"n":1303,"o":60.73,"t":"2026-10-15T15:30:00Z","v":74010,"vw":60.706995},{"c":60.64,"h":60.68,"l":60.62,"n":1011,"o":60.65,"t":"2026-10-15T15:35:00Z","v":45881,"vw":60.646642},{"c":60.77,"h":60.79,"l":60.635,"n":1105,"o":60.64,"t":"2026-10-15T15:40:00Z","v":56544,"vw":60.73672},{"c":60.785,"h":60.8008,"l":60.68,"n":1058,"o":60.77,"t":"2026-10-15T15:45:00Z","v":48577,"vw":60.757793},{"c":60.78,"h":60.82,"l":60.745,"n":928,"o":60.79,"t":"2026-10-15T15:50:00Z","v":39658,"vw":60.786029},{"c":60.77,"h":60.795,"l":60.7,"n":1049,"o":60.795,"t":"2026-10-15T15:55:00Z","v":49545,"vw":60.752621},{"c":60.7,"h":60.76,"l":60.6691,"n":1157,"o":60.76,"t":"2026-10-15T16:00:00Z","v":62398,"vw":60.714546},{"c":60.75,"h":60.78,"l":60.69,"n":887,"o":60.7002,"t":"2026-10-15T16:05:00Z","v":56933,"vw":60.734681},{"c":60.865,"h":60.875,"l":60.745,"n":982,"o":60.755,"t":"2026-10-15T16:10:00Z","v":56405,"vw":60.806233},{"c":60.7,"h":60.87,"l":60.69,"n":1047,"o":60.86,"t":"2026-10-15T16:15:00Z","v":56120,"vw":60.787109},{"c":60.725,"h":60.7351,"l":60.62,"n":881,"o":60.69,"t":"2026-10-15T16:20:00Z","v":41166,"vw":60.667472},{"c":60.685,"h":60.76,"l":60.67,"n":966,"o":60.72,"t":"2026-10-15T16:25:00Z","v":46724,"vw":60.723679},{"c":60.72,"h":60.74,"l":60.61,"n":1072,"o":60.69,"t":"2026-10-15T16:30:00Z","v":55781,"vw":60.669674},{"c":60.645,"h":60.725,"l":60.61,"n":976,"o":60.72,"t":"2026-10-15T16:35:00Z","v":46006,"vw":60.649005},{"c":60.535,"h":60.65,"l":60.52,"n":1000,"o":60.65,"t":"2026-10-15T16:40:00Z","v":59978,"vw":60.581844},{"c":60.5729,"h":60.575,"l":60.475,"n":995,"o":60.515,"t":"2026-10-15T16:45:00Z","v":53010,"vw":60.507089},{"c":60.535,"h":60.59,"l":60.48,"n":1081,"o":60.57,"t":"2026-10-15T16:50:00Z","v":56109,"vw":60.529097},{"c":60.58,"h":60.605,"l":60.51,"n":846,"o":60.535,"t":"2026-10-15T16:55:00Z","v":34726,"vw":60.548907},{"c":60.6,"h":60.62,"l":60.545,"n":940,"o":60.575,"t":"2026-10-15T17:00:00Z","v":47855,"vw":60.584354},{"c":60.69,"h":60.7,"l":60.59,"n":1031,"o":60.6,"t":"2026-10-15T17:05:00Z","v":54018,"vw":60.636231},{"c":60.8,"h":60.83,"l":60.63,"n":1283,"o":60.675,"t":"2026-10-15T17:10:00Z","v":69376,"vw":60.706364},{"c":60.805,"h":60.885,"l":60.78,"n":873,"o":60.79,"t":"2026-10-15T17:15:00Z","v":45200,"vw":60.826138},{"c":60.8,"h":60.835,"l":60.79,"n":791,"o":60.8,"t":"2026-10-15T17:20:00Z","v":39691,"vw":60.813353},{"c":60.72,"h":60.825,"l":60.72,"n":1230,"o":60.81,"t":"2026-10-15T17:25:00Z","v":76489,"vw":60.779467},{"c":60.74,"h":60.775,"l":60.695,"n":1093,"o":60.71,"t":"2026-10-15T17:30:00Z","v":67361,"vw":60.738218},{"c":60.665,"h":60.741,"l":60.65,"n":957,"o":60.741,"t":"2026-10-15T17:35:00Z","v":50457,"vw":60.696029},{"c":60.69,"h":60.71,"l":60.625,"n":907,"o":60.665,"t":"2026-10-15T17:40:00Z","v":43929,"vw":60.665205},{"c":60.705,"h":60.705,"l":60.62,"n":896,"o":60.69,"t":"2026-10-15T17:45:00Z","v":37836,"vw":60.654359},{"c":60.785,"h":60.79,"l":60.69,"n":937,"o":60.7,"t":"2026-10-15T17:50:00Z","v":54695,"vw":60.729934},{"c":60.83,"h":60.85,"l":60.78,"n":809,"o":60.78,"t":"2026-10-15T17:55:00Z","v":33981,"vw":60.817543},{"c":60.825,"h":60.845,"l":60.775,"n":1048,"o":60.825,"t":"2026-10-15T18:00:00Z","v":53665,"vw":60.809603},{"c":60.84,"h":60.89,"l":60.815,"n":946,"o":60.83,"t":"2026-10-15T18:05:00Z","v":38098,"vw":60.850181},{"c":60.785,"h":60.85,"l":60.78,"n":741,"o":60.84,"t":"2026-10-15T18:10:00Z","v":35503,"vw":60.816236},{"c":60.725,"h":60.785,"l":60.72,"n":962,"o":60.78,"t":"2026-10-15T18:15:00Z","v":61120,"vw":60.752313},{"c":60.565,"h":60.74,"l":60.55,"n":1703,"o":60.72,"t":"2026-10-15T18:20:00Z","v":163231,"vw":60.653901},{"c":60.555,"h":60.68,"l":60.525,"n":1549,"o":60.57,"t":"2026-10-15T18:25:00Z","v":169897,"vw":60.565697},{"c":60.555,"h":60.605,"l":60.48,"n":1301,"o":60.55,"t":"2026-10-15T18:30:00Z","v":99772,"vw":60.516599},{"c":60.53,"h":60.595,"l":60.515,"n":1172,"o":60.555,"t":"2026-10-15T18:35:00Z","v":124386,"vw":60.55026},{"c":60.54,"h":60.57,"l":60.5,"n":1025,"o":60.52,"t":"2026-10-15T18:40:00Z","v":112689,"vw":60.532131},{"c":60.535,"h":60.54,"l":60.47,"n":983,"o":60.54,"t":"2026-10-15T18:45:00Z","v":89111,"vw":60.509757},{"c":60.57,"h":60.58,"l":60.51,"n":972,"o":60.53,"t":"2026-10-15T18:50:00Z","v":65039,"vw":60.534914},{"c":60.585,"h":60.605,"l":60.56,"n":893,"o":60.57,"t":"2026-10-15T18:55:00Z","v":57094,"vw":60.582846},{"c":60.635,"h":60.655,"l":60.54,"n":905,"o":60.59,"t":"2026-10-15T19:00:00Z","v":56871,"vw":60.592987},{"c":60.605,"h":60.665,"l":60.565,"n":1091,"o":60.635,"t":"2026-10-15T19:05:00Z","v":54220,"vw":60.617675},{"c":60.58,"h":60.635,"l":60.555,"n":1091,"o":60.6,"t":"2026-10-15T19:10:00Z","v":99233,"vw":60.611462},{"c":60.54,"h":60.575,"l":60.485,"n":1095,"o":60.575,"t":"2026-10-15T19:15:00Z","v":54487,"vw":60.53247},{"c":60.485,"h":60.56,"l":60.435,"n":1621,"o":60.54,"t":"2026-10-15T19:20:00Z","v":101699,"vw":60.490306},{"c":60.46,"h":60.51,"l":60.403225,"n":1302,"o":60.49,"t":"2026-10-15T19:25:00Z","v":92448,"vw":60.460582},{"c":60.348,"h":60.455,"l":60.29,"n":1544,"o":60.455,"t":"2026-10-15T19:30:00Z","v":104867,"vw":60.353233},{"c":60.345,"h":60.37,"l":60.295,"n":1599,"o":60.35,"t":"2026-10-15T19:35:00Z","v":131168,"vw":60.339332},{"c":60.335,"h":60.375,"l":60.275,"n":1764,"o":60.345,"t":"2026-10-15T19:40:00Z","v":129785,"vw":60.336503},{"c":60.45,"h":60.465,"l":60.275,"n":2021,"o":60.33,"t":"2026-10-15T19:45:00Z","v":151414,"vw":60.379612},{"c":60.485,"h":60.575,"l":60.45,"n":2833,"o":60.46,"t":"2026-10-15T19:50:00Z","v":309764,"vw":60.496218},{"c":60.67,"h":60.68,"l":60.47,"n":6713,"o":60.49,"t":"2026-10-15T19:55:00Z","v":653012,"vw":60.585699},{"c":60.67,"h":60.71,"l":60.67,"n":95,"o":60.67,"t":"2026-10-15T20:00:00Z","v":1216325,"vw":60.670014},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-10-15T20:05:00Z","v":231,"vw":60.25},{"c":60.29,"h":60.29,"l":60.29,"n":2,"o":60.29,"t":"2026-10-15T20:10:00Z","v":153,"vw":60.29},{"c":60.38,"h":60.38,"l":60.38,"n":1,"o":60.38,"t":"2026-10-15T20:20:00Z","v":157,"vw":60.38},{"c":60.6952,"h":60.874,"l":60.6952,"n":4,"o":60.874,"t":"2026-10-15T20:30:00Z","v":1104,"vw":60.857745},{"c":60.67,"h":60.67,"l":60.67,"n":2,"o":60.67,"t":"2026-10-15T20:45:00Z","v":131,"vw":60.67},{"c":60.59,"h":60.69,"l":60.59,"n":7,"o":60.69,"t":"2026-10-15T22:15:00Z","v":698,"vw":60.606667},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-15T22:20:00Z","v":150,"vw":60.69},{"c":60.3505,"h":60.3505,"l":60.3505,"n":3,"o":60.3505,"t":"2026-10-15T22:40:00Z","v":302,"vw":60.3505},{"c":60.51,"h":60.51,"l":60.51,"n":1,"o":60.51,"t":"2026-10-15T23:45:00Z","v":170,"vw":60.51},{"c":60.65,"h":60.65,"l":60.65,"n":2,"o":60.65,"t":"2026-10-15T23:50:00Z","v":330,"vw":60.65},{"c":60.57,"h":60.57,"l":60.43,"n":158,"o":60.54,"t":"2026-10-16T08:00:00Z","v":6829,"vw":60.486952},{"c":60.57,"h":60.57,"l":60.55,"n":10,"o":60.55,"t":"2026-10-16T08:25:00Z","v":964,"vw":60.555471},{"c":60.6,"h":60.62,"l":60.59,"n":16,"o":60.59,"t":"2026-10-16T09:15:00Z","v":2326,"vw":60.60012},{"c":60.53,"h":60.54,"l":60.53,"n":3,"o":60.54,"t":"2026-10-16T09:45:00Z","v":235,"vw":60.534585},{"c":60.5424,"h":60.5424,"l":60.5424,"n":1,"o":60.5424,"t":"2026-10-16T10:45:00Z","v":100,"vw":60.5424},{"c":60.77,"h":60.77,"l":60.77,"n":1,"o":60.77,"t":"2026-10-16T10:55:00Z","v":429,"vw":60.77},{"c":60.69,"h":60.69,"l":60.69,"n":5,"o":60.69,"t":"2026-10-16T11:00:00Z","v":303,"vw":60.69},{"c":60.7216,"h":60.7216,"l":60.7216,"n":1,"o":60.7216,"t":"2026-10-16T11:05:00Z","v":500,"vw":60.7216},{"c":60.8,"h":60.8,"l":60.7,"n":9,"o":60.7,"t":"2026-10-16T11:10:00Z","v":2173,"vw":60.767852},{"c":60.95,"h":60.95,"l":60.95,"n":4,"o":60.95,"t":"2026-10-16T11:20:00Z","v":259,"vw":60.95},{"c":61.07,"h":61.08,"l":60.97,"n":32,"o":60.97,"t":"2026-10-16T11:25:00Z","v":1988,"vw":61.026448},{"c":61.04,"h":61.04,"l":61.03,"n":9,"o":61.04,"t":"2026-10-16T11:30:00Z","v":507,"vw":61.034866},{"c":60.97,"h":61.1169,"l":60.97,"n":18,"o":61.1169,"t":"2026-10-16T11:35:00Z","v":846,"vw":61.020544},{"c":61.01,"h":61.01,"l":61.01,"n":4,"o":61.01,"t":"2026-10-16T11:50:00Z","v":133,"vw":61.01},{"c":61.05,"h":61.1,"l":61.05,"n":10,"o":61.1,"t":"2026-10-16T12:00:00Z","v":1349,"vw":61.095455},{"c":61.1,"h":61.17,"l":61.056,"n":18,"o":61.056,"t":"2026-10-16T12:05:00Z","v":3780,"vw":61.135901},{"c":61.02,"h":61.04,"l":61.02,"n":2,"o":61.04,"t":"2026-10-16T12:10:00Z","v":500,"vw":61.03},{"c":61.05,"h":61.05,"l":61.019,"n":7,"o":61.019,"t":"2026-10-16T12:15:00Z","v":10115,"vw":61.049678},{"c":61.01,"h":61.1,"l":61.01,"n":4,"o":61.1,"t":"2026-10-16T12:20:00Z","v":355,"vw":61.055},{"c":61.05,"h":61.05,"l":61.05,"n":3,"o":61.05,"t":"2026-10-16T12:30:00Z","v":103,"vw":61.05},{"c":61.13,"h":61.13,"l":61.13,"n":3,"o":61.13,"t":"2026-10-16T12:55:00Z","v":189,"vw":61.13},{"c":61.16,"h":61.17,"l":61.14,"n":40,"o":61.14,"t":"2026-10-16T13:00:00Z","v":5593,"vw":61.16047},{"c":61.09,"h":61.11,"l":61.09,"n":8,"o":61.09,"t":"2026-10-16T13:05:00Z","v":981,"vw":61.092583},{"c":60.99,"h":61.1,"l":60.99,"n":20,"o":61.1,"t":"2026-10-16T13:20:00Z","v":999,"vw":61.067465},{"c":60.9,"h":60.98,"l":60.9,"n":32,"o":60.98,"t":"2026-10-16T13:25:00Z","v":2392,"vw":60.9287},{"c":60.9,"h":61.18,"l":60.745,"n":2332,"o":61.14,"t":"2026-10-16T13:30:00Z","v":499828,"vw":61.030293},{"c":61.0809,"h":61.09,"l":60.84,"n":1184,"o":60.89,"t":"2026-10-16T13:35:00Z","v":119814,"vw":60.948108},{"c":60.915,"h":61.15,"l":60.81,"n":1146,"o":61.11,"t":"2026-10-16T13:40:00Z","v":70621,"vw":61.007661},{"c":60.995,"h":61.08,"l":60.83,"n":1279,"o":60.91,"t":"2026-10-16T13:45:00Z","v":94924,"vw":60.954014},{"c":60.88,"h":61.06,"l":60.84,"n":1089,"o":61.015,"t":"2026-10-16T13:50:00Z","v":92894,"vw":60.960909},{"c":60.87,"h":60.93,"l":60.815,"n":1386,"o":60.88,"t":"2026-10-16T13:55:00Z","v":78491,"vw":60.863287},{"c":61.055,"h":61.09,"l":60.84,"n":1685,"o":60.87,"t":"2026-10-16T14:00:00Z","v":134351,"vw":61.010701},{"c":61.24,"h":61.2505,"l":61.065,"n":1818,"o":61.075,"t":"2026-10-16T14:05:00Z","v":261715,"vw":61.167407},{"c":61.05,"h":61.25,"l":61.02,"n":1487,"o":61.25,"t":"2026-10-16T14:10:00Z","v":112328,"vw":61.112669},{"c":61.02,"h":61.125,"l":61.02,"n":1203,"o":61.06,"t":"2026-10-16T14:15:00Z","v":68897,"vw":61.081589},{"c":60.895,"h":61.0337,"l":60.86,"n":1324,"o":61.02,"t":"2026-10-16T14:20:00Z","v":82826,"vw":60.95074},{"c":61.01,"h":61.04,"l":60.835,"n":1209,"o":60.9,"t":"2026-10-16T14:25:00Z","v":80559,"vw":60.944851},{"c":61.05,"h":61.13,"l":60.96,"n":1624,"o":61.01,"t":"2026-10-16T14:30:00Z","v":108500,"vw":61.067582},{"c":61.14,"h":61.15,"l":60.965,"n":1138,"o":61.045,"t":"2026-10-16T14:35:00Z","v":61185,"vw":61.034791},{"c":61.17,"h":61.24,"l":61.13,"n":1272,"o":61.135,"t":"2026-10-16T14:40:00Z","v":90509,"vw":61.182551},{"c":61.315,"h":61.35,"l":61.14,"n":1407,"o":61.16,"t":"2026-10-16T14:45:00Z","v":90358,"vw":61.261905},{"c":61.375,"h":61.39,"l":61.29,"n":1145,"o":61.2901,"t":"2026-10-16T14:50:00Z","v":64877,"vw":61.350227},{"c":61.42,"h":61.43,"l":61.35,"n":1066,"o":61.375,"t":"2026-10-16T14:55:00Z","v":55026,"vw":61.383324},{"c":61.31,"h":61.435,"l":61.295,"n":1215,"o":61.42,"t":"2026-10-16T15:00:00Z","v":79327,"vw":61.367811},{"c":61.16,"h":61.325,"l":61.14,"n":1499,"o":61.305,"t":"2026-10-16T15:05:00Z","v":114655,"vw":61.219558},{"c":61.145,"h":61.2,"l":61.07,"n":1395,"o":61.16,"t":"2026-10-16T15:10:00Z","v":78833,"vw":61.154042},{"c":61.175,"h":61.19,"l":61.105,"n":1028,"o":61.145,"t":"2026-10-16T15:15:00Z","v":55126,"vw":61.13673},{"c":61.08,"h":61.21,"l":61.08,"n":1365,"o":61.17,"t":"2026-10-16T15:20:00Z","v":101477,"vw":61.135261},{"c":60.885,"h":61.15,"l":60.87,"n":3482,"o":61.075,"t":"2026-10-16T15:25:00Z","v":297843,"vw":61.040777},{"c":60.97,"h":60.99,"l":60.835,"n":1622,"o":60.88,"t":"2026-10-16T15:30:00Z","v":100136,"vw":60.894647},{"c":61.06,"h":61.06,"l":60.935,"n":982,"o":60.965,"t":"2026-10-16T15:35:00Z","v":59193,"vw":60.996567},{"c":60.935,"h":61.065,"l":60.89,"n":1106,"o":61.05,"t":"2026-10-16T15:40:00Z","v":78319,"vw":60.958912},{"c":61.29,"h":61.3,"l":60.92,"n":2240,"o":60.94,"t":"2026-10-16T15:45:00Z","v":193950,"vw":61.113358},{"c":61.27,"h":61.415,"l":61.235,"n":1731,"o":61.28,"t":"2026-10-16T15:50:00Z","v":112473,"vw":61.346597},{"c":61.38,"h":61.38,"l":61.26,"n":1459,"o":61.275,"t":"2026-10-16T15:55:00Z","v":141656,"vw":61.343361},{"c":61.355,"h":61.435,"l":61.34,"n":1740,"o":61.375,"t":"2026-10-16T16:00:00Z","v":124537,"vw":61.370808},{"c":61.45,"h":61.455,"l":61.335,"n":1217,"o":61.355,"t":"2026-10-16T16:05:00Z","v":81803,"vw":61.381773},{"c":61.475,"h":61.535,"l":61.435,"n":1776,"o":61.45,"t":"2026-10-16T16:10:00Z","v":133494,"vw":61.490456},{"c":61.605,"h":61.655,"l":61.46,"n":1430,"o":61.475,"t":"2026-10-16T16:15:00Z","v":90070,"vw":61.572501},{"c":61.64,"h":61.67,"l":61.6,"n":1086,"o":61.605,"t":"2026-10-16T16:20:00Z","v":64335,"vw":61.641732},{"c":61.7503,"h":61.795,"l":61.64,"n":1089,"o":61.64,"t":"2026-10-16T16:25:00Z","v":80219,"vw":61.736727},{"c":61.785,"h":61.82,"l":61.68,"n":1883,"o":61.755,"t":"2026-10-16T16:30:00Z","v":149211,"vw":61.773005},{"c":61.71,"h":61.86,"l":61.69,"n":1462,"o":61.78,"t":"2026-10-16T16:35:00Z","v":100726,"vw":61.790547},{"c":61.795,"h":61.83,"l":61.71,"n":1762,"o":61.71,"t":"2026-10-16T16:40:00Z","v":125377,"vw":61.781082},{"c":62.025,"h":62.035,"l":61.785,"n":2241,"o":61.79,"t":"2026-10-16T16:45:00Z","v":226947,"vw":61.931626},{"c":62.18,"h":62.185,"l":62.025,"n":2306,"o":62.025,"t":"2026-10-16T16:50:00Z","v":171964,"vw":62.117849},{"c":62.33,"h":62.35,"l":62.14,"n":2610,"o":62.185,"t":"2026-10-16T16:55:00Z","v":194014,"vw":62.286377},{"c":62.355,"h":62.365,"l":62.24,"n":1897,"o":62.315,"t":"2026-10-16T17:00:00Z","v":127267,"vw":62.314573},{"c":62.27,"h":62.355,"l":62.235,"n":2007,"o":62.355,"t":"2026-10-16T17:05:00Z","v":150559,"vw":62.286915},{"c":62.295,"h":62.335,"l":62.25,"n":1167,"o":62.28,"t":"2026-10-16T17:10:00Z","v":71175,"vw":62.291635},{"c":62.235,"h":62.29,"l":62.22,"n":1575,"o":62.28,"t":"2026-10-16T17:15:00Z","v":99154,"vw":62.257917},{"c":62.255,"h":62.26,"l":62.15,"n":1430,"o":62.23,"t":"2026-10-16T17:20:00Z","v":95894,"vw":62.185176},{"c":62.34,"h":62.37,"l":62.26,"n":2217,"o":62.26,"t":"2026-10-16T17:25:00Z","v":109323,"vw":62.312693},{"c":62.4,"h":62.43,"l":62.325,"n":1414,"o":62.34,"t":"2026-10-16T17:30:00Z","v":130008,"vw":62.376378},{"c":62.295,"h":62.46,"l":62.29,"n":1595,"o":62.405,"t":"2026-10-16T17:35:00Z","v":132847,"vw":62.397365},{"c":62.225,"h":62.32,"l":62.085,"n":3065,"o":62.295,"t":"2026-10-16T17:40:00Z","v":246771,"vw":62.191959},{"c":62.29,"h":62.36,"l":62.225,"n":1256,"o":62.225,"t":"2026-10-16T17:45:00Z","v":83566,"vw":62.297574},{"c":62.315,"h":62.35,"l":62.24,"n":1177,"o":62.295,"t":"2026-10-16T17:50:00Z","v":71789,"vw":62.293362},{"c":62.315,"h":62.345,"l":62.2801,"n":742,"o":62.315,"t":"2026-10-16T17:55:00Z","v":42273,"vw":62.306582},{"c":62.36,"h":62.36,"l":62.245,"n":1033,"o":62.31,"t":"2026-10-16T18:00:00Z","v":70520,"vw":62.284283},{"c":62.345,"h":62.38,"l":62.285,"n":1714,"o":62.355,"t":"2026-10-16T18:05:00Z","v":123633,"vw":62.342217},{"c":62.325,"h":62.39,"l":62.3,"n":1208,"o":62.35,"t":"2026-10-16T18:10:00Z","v":120769,"vw":62.342149},{"c":62.275,"h":62.345,"l":62.22,"n":1571,"o":62.33,"t":"2026-10-16T18:15:00Z","v":118227,"vw":62.291866},{"c":62.2,"h":62.285,"l":62.19,"n":911,"o":62.26,"t":"2026-10-16T18:20:00Z","v":45769,"vw":62.246355},{"c":62.145,"h":62.21,"l":62.135,"n":1503,"o":62.175,"t":"2026-10-16T18:25:00Z","v":108445,"vw":62.172653},{"c":62.24,"h":62.245,"l":62.14,"n":997,"o":62.14,"t":"2026-10-16T18:30:00Z","v":56109,"vw":62.191704},{"c":62.2297,"h":62.26,"l":62.205,"n":986,"o":62.245,"t":"2026-10-16T18:35:00Z","v":66114,"vw":62.236929},{"c":62.315,"h":62.325,"l":62.215,"n":1478,"o":62.23,"t":"2026-10-16T18:40:00Z","v":111666,"vw":62.27133},{"c":62.435,"h":62.46,"l":62.295,"n":1430,"o":62.315,"t":"2026-10-16T18:45:00Z","v":118279,"vw":62.376454},{"c":62.365,"h":62.44,"l":62.34,"n":1017,"o":62.44,"t":"2026-10-16T18:50:00Z","v":52637,"vw":62.376384},{"c":62.455,"h":62.455,"l":62.315,"n":1043,"o":62.375,"t":"2026-10-16T18:55:00Z","v":72649,"vw":62.417929},{"c":62.395,"h":62.48,"l":62.3933,"n":1516,"o":62.45,"t":"2026-10-16T19:00:00Z","v":92108,"vw":62.445619},{"c":62.355,"h":62.445,"l":62.32,"n":1306,"o":62.3971,"t":"2026-10-16T19:05:00Z","v":96702,"vw":62.391744},{"c":62.37,"h":62.37,"l":62.31,"n":1072,"o":62.3519,"t":"2026-10-16T19:10:00Z","v":63324,"vw":62.338084},{"c":62.345,"h":62.445,"l":62.345,"n":1472,"o":62.365,"t":"2026-10-16T19:15:00Z","v":118065,"vw":62.4125},{"c":62.43,"h":62.47,"l":62.335,"n":1993,"o":62.3599,"t":"2026-10-16T19:20:00Z","v":146846,"vw":62.412104},{"c":62.355,"h":62.45,"l":62.34,"n":1213,"o":62.415,"t":"2026-10-16T19:25:00Z","v":89542,"vw":62.399692},{"c":62.425,"h":62.445,"l":62.335,"n":1900,"o":62.355,"t":"2026-10-16T19:30:00Z","v":139093,"vw":62.395948},{"c":62.3712,"h":62.48,"l":62.3524,"n":1751,"o":62.42,"t":"2026-10-16T19:35:00Z","v":118421,"vw":62.421531},{"c":62.42,"h":62.44,"l":62.36,"n":1617,"o":62.375,"t":"2026-10-16T19:40:00Z","v":111043,"vw":62.40415},{"c":62.4533,"h":62.465,"l":62.385,"n":2198,"o":62.42,"t":"2026-10-16T19:45:00Z","v":157354,"vw":62.425891},{"c":62.455,"h":62.485,"l":62.375,"n":4455,"o":62.44,"t":"2026-10-16T19:50:00Z","v":535403,"vw":62.432777},{"c":62.39,"h":62.5058,"l":62.335,"n":9256,"o":62.465,"t":"2026-10-16T19:55:00Z","v":814917,"vw":62.420612},{"c":62.38,"h":62.39,"l":62.37,"n":118,"o":62.38,"t":"2026-10-16T20:00:00Z","v":1413381,"vw":62.379999},{"c":62.3607,"h":62.3607,"l":62.3607,"n":3,"o":62.3607,"t":"2026-10-16T20:05:00Z","v":156,"vw":62.3607},{"c":62.369,"h":62.369,"l":62.369,"n":12,"o":62.369,"t":"2026-10-16T20:10:00Z","v":752,"vw":62.369},{"c":62.3665,"h":62.38,"l":62.31,"n":19,"o":62.32,"t":"2026-10-16T20:15:00Z","v":39388,"vw":62.37899},{"c":62.3742,"h":62.3742,"l":62.231,"n":14,"o":62.369,"t":"2026-10-16T20:20:00Z","v":2592,"vw":62.26448},{"c":62.2215,"h":62.231,"l":62.2214,"n":5,"o":62.231,"t":"2026-10-16T20:25:00Z","v":809,"vw":62.226207},{"c":62.3,"h":62.31,"l":62.2418,"n":4,"o":62.2418,"t":"2026-10-16T20:30:00Z","v":601,"vw":62.283933},{"c":62.2363,"h":62.2363,"l":62.2363,"n":2,"o":62.2363,"t":"2026-10-16T20:35:00Z","v":550,"vw":62.2363},{"c":62.27,"h":62.357,"l":62.27,"n":10,"o":62.357,"t":"2026-10-16T20:40:00Z","v":1001,"vw":62.292119},{"c":62.3,"h":62.3,"l":62.3,"n":2,"o":62.3,"t":"2026-10-16T20:45:00Z","v":1000,"vw":62.3},{"c":62.2301,"h":62.28,"l":62.2301,"n":2,"o":62.28,"t":"2026-10-16T20:50:00Z","v":357,"vw":62.25484},{"c":62.38,"h":62.38,"l":62.34,"n":38,"o":62.34,"t":"2026-10-16T21:20:00Z","v":3706,"vw":62.364935},{"c":62.4482,"h":62.4482,"l":62.4482,"n":2,"o":62.4482,"t":"2026-10-16T21:30:00Z","v":1015,"vw":62.4482},{"c":62.4332,"h":62.4332,"l":62.4332,"n":5,"o":62.4332,"t":"2026-10-16T21:45:00Z","v":347,"vw":62.4332},{"c":62.45,"h":62.49,"l":62.38,"n":32,"o":62.38,"t":"2026-10-16T21:55:00Z","v":4468,"vw":62.451358},{"c":62.38,"h":62.38,"l":62.3,"n":25,"o":62.31,"t":"2026-10-16T22:20:00Z","v":2202,"vw":62.317591},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-16T22:30:00Z","v":200,"vw":62.4}],"history":[{"c":53.91,"h":54.4,"l":53.4,"n":89978,"o":54.27,"t":"2024-10-14T04:00:00Z","v":10175788,"vw":53.961341},{"c":51.56,"h":52.69,"l":51.53,"n":135132,"o":52.69,"t":"2024-10-15T04:00:00Z","v":14928787,"vw":51.956107},{"c":51.26,"h":52.035,"l":51.245,"n":82377,"o":51.82,"t":"2024-10-16T04:00:00Z","v":8507367,"vw":51.455937},{"c":51.72,"h":51.76,"l":51.085,"n":72208,"o":51.25,"t":"2024-10-17T04:00:00Z","v":7643960,"vw":51.458216},{"c":51.66,"h":51.83,"l":51.1,"n":79329,"o":51.71,"t":"2024-10-18T04:00:00Z","v":9433698,"vw":51.49923},{"c":51.82,"h":52.34,"l":51.5,"n":85669,"o":52.05,"t":"2024-10-21T04:00:00Z","v":8892324,"vw":51.849727},{"c":52.1,"h":52.6078,"l":51.93,"n":62904,"o":52.14,"t":"2024-10-22T04:00:00Z","v":7730820,"vw":52.253647},{"c":51.32,"h":52.09,"l":51.14,"n":67037,"o":52,"t":"2024-10-23T04:00:00Z","v":8185544,"vw":51.464123},{"c":51.35,"h":51.68,"l":51.2,"n":75282,"o":51.33,"t":"2024-10-24T04:00:00Z","v":8926537,"vw":51.370489},{"c":51.58,"h":51.84,"l":51.195,"n":76299,"o":51.64,"t":"2024-10-25T04:00:00Z","v":8825258,"vw":51.565108},{"c":50.63,"h":50.93,"l":50.33,"n":99597,"o":50.5,"t":"2024-10-28T04:00:00Z","v":11747684,"vw":50.700644},{"c":50.08,"h":50.7,"l":49.96,"n":83395,"o":50.58,"t":"2024-10-29T04:00:00Z","v":8425615,"vw":50.199346},{"c":50.17,"h":50.465,"l":49.93,"n":67497,"o":50.33,"t":"2024-10-30T04:00:00Z","v":7022522,"vw":50.223201},{"c":50.11,"h":50.63,"l":49.66,"n":93470,"o":50.335,"t":"2024-10-31T04:00:00Z","v":10964060,"vw":50.153725},{"c":49.57,"h":50.5974,"l":49.51,"n":96230,"o":50.5,"t":"2024-11-01T04:00:00Z","v":13267235,"vw":49.854582},{"c":50.56,"h":50.665,"l":49.87,"n":78615,"o":49.89,"t":"2024-11-04T05:00:00Z","v":9668465,"vw":50.364522},{"c":50.4,"h":50.7,"l":50.06,"n":73703,"o":50.7,"t":"2024-11-05T05:00:00Z","v":7997904,"vw":50.357572},{"c":51.39,"h":51.97,"l":50.82,"n":140233,"o":51.17,"t":"2024-11-06T05:00:00Z","v":20203729,"vw":51.506367},{"c":51.21,"h":51.5795,"l":50.9701,"n":82835,"o":51.48,"t":"2024-11-07T05:00:00Z","v":12328151,"vw":51.260657},{"c":50.53,"h":51.03,"l":49.93,"n":104536,"o":51.02,"t":"2024-11-08T05:00:00Z","v":13729906,"vw":50.363546},{"c":50.81,"h":51.07,"l":49.93,"n":90818,"o":50.305,"t":"2024-11-11T05:00:00Z","v":10675983,"vw":50.795505},{"c":50.29,"h":51.32,"l":50.27,"n":100656,"o":51.1,"t":"2024-11-12T05:00:00Z","v":12197449,"vw":50.588083},{"c":51.12,"h":51.48,"l":48.42,"n":198500,"o":50.76,"t":"2024-11-13T05:00:00Z","v":24172206,"vw":50.024592},{"c":50.67,"h":52.3,"l":50.01,"n":121869,"o":51.68,"t":"2024-11-14T05:00:00Z","v":13340725,"vw":50.834424},{"c":49.97,"h":50.6,"l":49.71,"n":106107,"o":50.47,"t":"2024-11-15T05:00:00Z","v":15043328,"vw":50.005744},{"c":50.91,"h":51.265,"l":50.15,"n":100422,"o":50.33,"t":"2024-11-18T05:00:00Z","v":12004843,"vw":50.818746},{"c":50.5,"h":50.95,"l":50.09,"n":74160,"o":50.675,"t":"2024-11-19T05:00:00Z","v":8065513,"vw":50.42872},{"c":50.91,"h":50.97,"l":50.34,"n":59694,"o":50.5,"t":"2024-11-20T05:00:00Z","v":7551796,"vw":50.73462},{"c":51.54,"h":51.81,"l":50.89,"n":79266,"o":51,"t":"2024-11-21T05:00:00Z","v":8156055,"vw":51.526659},{"c":51.93,"h":52.13,"l":51.33,"n":67016,"o":51.7,"t":"2024-11-22T05:00:00Z","v":7431813,"vw":51.924525},{"c":50.44,"h":52.03,"l":50.33,"n":108622,"o":51.93,"t":"2024-11-25T05:00:00Z","v":13813046,"vw":50.82055},{"c":49.85,"h":50.35,"l":49.51,"n":91174,"o":50.19,"t":"2024-11-26T05:00:00Z","v":12284564,"vw":49.82516},{"c":50.32,"h":50.69,"l":49.93,"n":62768,"o":49.99,"t":"2024-11-27T05:00:00Z","v":6828027,"vw":50.406237},{"c":50.58,"h":50.77,"l":50.35,"n":35078,"o":50.4,"t":"2024-11-29T05:00:00Z","v":3820275,"vw":50.573164},{"c":50.42,"h":50.97,"l":49.95,"n":67945,"o":50.65,"t":"2024-12-02T05:00:00Z","v":8008074,"vw":50.340227},{"c":50.4,"h":50.89,"l":50.04,"n":62464,"o":50.87,"t":"2024-12-03T05:00:00Z","v":6351349,"vw":50.381757},{"c":48.9,"h":50.42,"l":48.7,"n":113948,"o":50.38,"t":"2024-12-04T05:00:00Z","v":14729163,"vw":49.155841},{"c":48.48,"h":49.2,"l":48.45,"n":81760,"o":49.1,"t":"2024-12-05T05:00:00Z","v":9937755,"vw":48.732674},{"c":47.54,"h":48.46,"l":47.2,"n":131293,"o":48.46,"t":"2024-12-06T05:00:00Z","v":16583822,"vw":47.526996},{"c":48.72,"h":49.145,"l":47.87,"n":106210,"o":48,"t":"2024-12-09T05:00:00Z","v":12216264,"vw":48.667125},{"c":48.05,"h":48.86,"l":47.58,"n":86148,"o":48.7,"t":"2024-12-10T05:00:00Z","v":10053961,"vw":48.196686},{"c":48.47,"h":48.64,"l":47.94,"n":73241,"o":48.18,"t":"2024-12-11T05:00:00Z","v":9617308,"vw":48.396736},{"c":48.19,"h":48.52,"l":47.9,"n":69673,"o":48.32,"t":"2024-12-12T05:00:00Z","v":7557726,"vw":48.221507},{"c":47.64,"h":48.13,"l":47.43,"n":75360,"o":48.13,"t":"2024-12-13T05:00:00Z","v":10414890,"vw":47.658829},{"c":46.6,"h":47.5199,"l":46.41,"n":105168,"o":47.3,"t":"2024-12-16T05:00:00Z","v":14145517,"vw":46.801311},{"c":46.56,"h":46.57,"l":45.79,"n":111360,"o":46.19,"t":"2024-12-17T05:00:00Z","v":16866558,"vw":46.266919},{"c":46.02,"h":47.19,"l":45.81,"n":103139,"o":46.31,"t":"2024-12-18T05:00:00Z","v":16405632,"vw":46.398605},{"c":45.36,"h":46.66,"l":45.17,"n":124841,"o":46.29,"t":"2024-12-19T05:00:00Z","v":18592074,"vw":45.582653},{"c":47.13,"h":48,"l":45.645,"n":171653,"o":46.25,"t":"2024-12-20T05:00:00Z","v":29108344,"vw":47.158414},{"c":47.84,"h":48,"l":46.8,"n":134568,"o":48,"t":"2024-12-23T05:00:00Z","v":16857599,"vw":47.607935},{"c":48.12,"h":48.44,"l":47.29,"n":51562,"o":47.97,"t":"2024-12-24T05:00:00Z","v":5786870,"vw":48.051065},{"c":48.2,"h":48.69,"l":47.49,"n":89319,"o":48.15,"t":"2024-12-26T05:00:00Z","v":11254646,"vw":48.090118},{"c":48.56,"h":49.0499,"l":48.03,"n":92434,"o":48.2,"t":"2024-12-27T05:00:00Z","v":11712095,"vw":48.553184},{"c":48.46,"h":49.04,"l":48.31,"n":89827,"o":48.89,"t":"2024-12-30T05:00:00Z","v":10123489,"vw":48.681498},{"c":49.41,"h":49.68,"l":48.48,"n":87112,"o":48.55,"t":"2024-12-31T05:00:00Z","v":10556393,"vw":49.361063},{"c":49.81,"h":50.8195,"l":49.57,"n":109454,"o":50.1,"t":"2025-01-02T05:00:00Z","v":11808248,"vw":50.145144},{"c":50.51,"h":50.55,"l":49.65,"n":87464,"o":50.01,"t":"2025-01-03T05:00:00Z","v":10633345,"vw":50.235261},{"c":50.77,"h":51.85,"l":50.6,"n":105377,"o":51.32,"t":"2025-01-06T05:00:00Z","v":10215482,"vw":51.131041},{"c":51.55,"h":51.93,"l":50.66,"n":89250,"o":50.99,"t":"2025-01-07T05:00:00Z","v":9785295,"vw":51.496653},{"c":51.19,"h":51.26,"l":50.6,"n":76011,"o":51,"t":"2025-01-08T05:00:00Z","v":7460472,"vw":50.962231},{"c":51.3,"h":52.54,"l":51.2,"n":101381,"o":52.2,"t":"2025-01-10T05:00:00Z","v":10917154,"vw":51.76805},{"c":52.68,"h":53.2,"l":51.45,"n":122725,"o":51.54,"t":"2025-01-13T05:00:00Z","v":13921629,"vw":52.538641},{"c":52.08,"h":52.84,"l":51.86,"n":80317,"o":52.44,"t":"2025-01-14T05:00:00Z","v":8000303,"vw":52.155783},{"c":52.7,"h":52.78,"l":51.72,"n":89705,"o":52.22,"t":"2025-01-15T05:00:00Z","v":11068303,"vw":52.303927},{"c":52.3,"h":52.78,"l":51.935,"n":67628,"o":52.3,"t":"2025-01-16T05:00:00Z","v":6188123,"vw":52.321937},{"c":51.97,"h":52.35,"l":51.77,"n":75221,"o":52.15,"t":"2025-01-17T05:00:00Z","v":7852680,"vw":52.030811},{"c":50.55,"h":51.59,"l":50.24,"n":127827,"o":51.45,"t":"2025-01-21T05:00:00Z","v":13416682,"vw":50.688879},{"c":50.2,"h":50.87,"l":49.95,"n":88610,"o":50.4,"t":"2025-01-22T05:00:00Z","v":9095238,"vw":50.398722},{"c":50.34,"h":51.24,"l":50.13,"n":78186,"o":50.4,"t":"2025-01-23T05:00:00Z","v":8269151,"vw":50.541927},{"c":49.29,"h":50.79,"l":49.2,"n":100545,"o":50.45,"t":"2025-01-24T05:00:00Z","v":12603818,"vw":49.646468},{"c":49.56,"h":50.01,"l":49.025,"n":92786,"o":49.21,"t":"2025-01-27T05:00:00Z","v":9337355,"vw":49.47512},{"c":49,"h":49.89,"l":48.7,"n":74013,"o":49.79,"t":"2025-01-28T05:00:00Z","v":7280625,"vw":49.093747},{"c":48.83,"h":49.2,"l":48.58,"n":62448,"o":48.74,"t":"2025-01-29T05:00:00Z","v":5732780,"vw":48.904637},{"c":48.92,"h":49.16,"l":48.56,"n":60152,"o":48.975,"t":"2025-01-30T05:00:00Z","v":6061116,"vw":48.845233},{"c":46.65,"h":48.21,"l":46.6,"n":156764,"o":48.19,"t":"2025-01-31T05:00:00Z","v":18133610,"vw":47.109285},{"c":46.37,"h":46.77,"l":45.94,"n":125550,"o":46.76,"t":"2025-02-03T05:00:00Z","v":13443685,"vw":46.317531},{"c":47.59,"h":47.75,"l":46.04,"n":91577,"o":46.13,"t":"2025-02-04T05:00:00Z","v":10959601,"vw":47.339269},{"c":47.36,"h":47.52,"l":46.97,"n":73003,"o":47.52,"t":"2025-02-05T05:00:00Z","v":8233247,"vw":47.257401},{"c":46.98,"h":47.91,"l":46.71,"n":83434,"o":47.85,"t":"2025-02-06T05:00:00Z","v":9155670,"vw":47.099884},{"c":46.78,"h":47.08,"l":46.64,"n":66074,"o":47,"t":"2025-02-07T05:00:00Z","v":6723287,"vw":46.861939},{"c":48.38,"h":48.54,"l":47.1,"n":91609,"o":47.1,"t":"2025-02-10T05:00:00Z","v":11059915,"vw":48.044041},{"c":48.61,"h":49.32,"l":48.53,"n":82757,"o":48.72,"t":"2025-02-11T05:00:00Z","v":8143072,"vw":48.846545},{"c":47.83,"h":49.04,"l":47.59,"n":103818,"o":49.03,"t":"2025-02-12T05:00:00Z","v":10600443,"vw":48.225316},{"c":47.88,"h":48.16,"l":47.6646,"n":85461,"o":47.99,"t":"2025-02-13T05:00:00Z","v":8550079,"vw":47.877341},{"c":48.06,"h":49.0876,"l":48.01,"n":95062,"o":48.23,"t":"2025-02-14T05:00:00Z","v":10436054,"vw":48.347345},{"c":48.84,"h":49.14,"l":47.91,"n":135431,"o":48.86,"t":"2025-02-18T05:00:00Z","v":15377520,"vw":48.775833},{"c":50.99,"h":52.17,"l":49.3,"n":218602,"o":49.5,"t":"2025-02-19T05:00:00Z","v":27218292,"vw":51.332195},{"c":52.09,"h":52.58,"l":50.49,"n":128429,"o":51.17,"t":"2025-02-20T05:00:00Z","v":14179369,"vw":51.930846},{"c":50.42,"h":51.99,"l":50.385,"n":118715,"o":51.8,"t":"2025-02-21T05:00:00Z","v":13892939,"vw":51.064052},{"c":49.86,"h":50.4,"l":49.5,"n":99846,"o":50.07,"t":"2025-02-24T05:00:00Z","v":11141716,"vw":49.943156},{"c":48.89,"h":49.96,"l":48.57,"n":102876,"o":49.81,"t":"2025-02-25T05:00:00Z","v":11145328,"vw":49.02566},{"c":48.55,"h":49.2,"l":48.26,"n":75218,"o":49.02,"t":"2025-02-26T05:00:00Z","v":7218786,"vw":48.693757},{"c":48.65,"h":49.43,"l":48.34,"n":89918,"o":48.9,"t":"2025-02-27T05:00:00Z","v":10408426,"vw":48.917282},{"c":48.84,"h":48.93,"l":47.75,"n":90755,"o":48.48,"t":"2025-02-28T05:00:00Z","v":12687888,"vw":48.661364},{"c":46.45,"h":49.4,"l":45.865,"n":192255,"o":49.15,"t":"2025-03-03T05:00:00Z","v":24994053,"vw":47.225203},{"c":46.53,"h":47.42,"l":45.22,"n":163085,"o":46.24,"t":"2025-03-04T05:00:00Z","v":15597960,"vw":46.190538},{"c":45.51,"h":46.06,"l":44.7,"n":161599,"o":46,"t":"2025-03-05T05:00:00Z","v":18198659,"vw":45.304571},{"c":45.71,"h":46.11,"l":44.91,"n":107428,"o":45.15,"t":"2025-03-06T05:00:00Z","v":10782874,"vw":45.448389},{"c":47.24,"h":47.49,"l":46.2,"n":116238,"o":46.35,"t":"2025-03-07T05:00:00Z","v":11347781,"vw":47.098205},{"c":47.36,"h":47.69,"l":46.65,"n":121347,"o":47.1,"t":"2025-03-10T04:00:00Z","v":12525934,"vw":47.21976},{"c":46.28,"h":47.98,"l":46.1,"n":113938,"o":47.49,"t":"2025-03-11T04:00:00Z","v":11418719,"vw":46.6703},{"c":46.1,"h":46.59,"l":45.785,"n":87772,"o":46.27,"t":"2025-03-12T04:00:00Z","v":8700007,"vw":46.168936},{"c":45.45,"h":46.638,"l":44.96,"n":112694,"o":45.8,"t":"2025-03-13T04:00:00Z","v":11483309,"vw":45.672012},{"c":46.53,"h":46.72,"l":45.6101,"n":97947,"o":45.75,"t":"2025-03-14T04:00:00Z","v":12177350,"vw":46.350781},{"c":47.26,"h":47.51,"l":46.51,"n":83900,"o":46.53,"t":"2025-03-17T04:00:00Z","v":10750940,"vw":47.226399},{"c":47.65,"h":47.85,"l":46.93,"n":79614,"o":47.7,"t":"2025-03-18T04:00:00Z","v":8347383,"vw":47.491544},{"c":47.96,"h":48.475,"l":47.56,"n":81025,"o":47.56,"t":"2025-03-19T04:00:00Z","v":9812668,"vw":48.057675},{"c":47.96,"h":48.16,"l":47.17,"n":74197,"o":47.63,"t":"2025-03-20T04:00:00Z","v":9062264,"vw":47.857337},{"c":47.94,"h":48.13,"l":47.515,"n":80263,"o":47.73,"t":"2025-03-21T04:00:00Z","v":23304423,"vw":47.917148},{"c":47.92,"h":48.55,"l":47.56,"n":83374,"o":47.62,"t":"2025-03-24T04:00:00Z","v":10159535,"vw":48.022287},{"c":49.01,"h":49.29,"l":48.27,"n":96980,"o":48.36,"t":"2025-03-25T04:00:00Z","v":11109250,"vw":48.95014},{"c":49.75,"h":50.47,"l":49.275,"n":115986,"o":49.52,"t":"2025-03-26T04:00:00Z","v":11294883,"vw":49.944421},{"c":49.51,"h":50.17,"l":49.02,"n":83505,"o":49.6,"t":"2025-03-27T04:00:00Z","v":10818036,"vw":49.604917},{"c":48.83,"h":49.49,"l":48.23,"n":79149,"o":49.47,"t":"2025-03-28T04:00:00Z","v":7897846,"vw":48.805875},{"c":49.36,"h":49.7787,"l":48.41,"n":88233,"o":48.41,"t":"2025-03-31T04:00:00Z","v":8510537,"vw":49.377084},{"c":49.19,"h":49.345,"l":48.6,"n":71463,"o":49.12,"t":"2025-04-01T04:00:00Z","v":5909184,"vw":49.04358},{"c":49.33,"h":49.36,"l":48.61,"n":69987,"o":48.69,"t":"2025-04-02T04:00:00Z","v":6164727,"vw":49.196286},{"c":43.9,"h":47.055,"l":43.78,"n":211288,"o":46.5,"t":"2025-04-03T04:00:00Z","v":24998799,"vw":44.599236},{"c":40.54,"h":42.79,"l":39.6,"n":307199,"o":42.41,"t":"2025-04-04T04:00:00Z","v":44692140,"vw":40.467866},{"c":38.75,"h":40.8099,"l":37.67,"n":279567,"o":38.93,"t":"2025-04-07T04:00:00Z","v":26817826,"vw":38.79668},{"c":36.11,"h":39.825,"l":35.35,"n":228031,"o":39.7,"t":"2025-04-08T04:00:00Z","v":24878163,"vw":37.418137},{"c":40.23,"h":40.82,"l":34.785,"n":315792,"o":35.54,"t":"2025-04-09T04:00:00Z","v":40094867,"vw":37.974126},{"c":36.47,"h":38.68,"l":35.825,"n":232767,"o":38.66,"t":"2025-04-10T04:00:00Z","v":26434133,"vw":36.702193},{"c":37.67,"h":37.945,"l":35.665,"n":159421,"o":36.62,"t":"2025-04-11T04:00:00Z","v":17827080,"vw":36.881619},{"c":37.9,"h":38.77,"l":37.405,"n":118096,"o":38.7,"t":"2025-04-14T04:00:00Z","v":12666749,"vw":38.025312},{"c":37.8,"h":38.628,"l":37.615,"n":89551,"o":37.64,"t":"2025-04-15T04:00:00Z","v":9350335,"vw":37.966075},{"c":38.45,"h":39.275,"l":37.975,"n":109107,"o":38,"t":"2025-04-16T04:00:00Z","v":11399444,"vw":38.709506},{"c":39.71,"h":40.5884,"l":38.8606,"n":116648,"o":38.95,"t":"2025-04-17T04:00:00Z","v":13297471,"vw":39.874519},{"c":39.02,"h":39.1,"l":38.36,"n":83649,"o":39.1,"t":"2025-04-21T04:00:00Z","v":8489087,"vw":38.807748},{"c":39.97,"h":40.37,"l":39.2301,"n":80967,"o":39.6,"t":"2025-04-22T04:00:00Z","v":7442120,"vw":39.896839},{"c":39.83,"h":41.07,"l":39.49,"n":123761,"o":40.7,"t":"2025-04-23T04:00:00Z","v":10980014,"vw":40.088493},{"c":40.37,"h":40.63,"l":39.83,"n":83209,"o":40.045,"t":"2025-04-24T04:00:00Z","v":7860621,"vw":40.272622},{"c":40.36,"h":40.44,"l":39.78,"n":66879,"o":39.95,"t":"2025-04-25T04:00:00Z","v":6409349,"vw":40.236315},{"c":40.51,"h":40.83,"l":40.175,"n":63341,"o":40.24,"t":"2025-04-28T04:00:00Z","v":5504046,"vw":40.504987},{"c":40.35,"h":40.545,"l":39.81,"n":68517,"o":39.89,"t":"2025-04-29T04:00:00Z","v":6906813,"vw":40.289494},{"c":39.41,"h":39.655,"l":38.8716,"n":104259,"o":39.64,"t":"2025-04-30T04:00:00Z","v":11058010,"vw":39.325883},{"c":40.44,"h":40.82,"l":39.23,"n":96694,"o":39.315,"t":"2025-05-01T04:00:00Z","v":10678163,"vw":40.382015},{"c":40.61,"h":41.16,"l":39.75,"n":104034,"o":40.9,"t":"2025-05-02T04:00:00Z","v":10594792,"vw":40.412457},{"c":38.81,"h":39.71,"l":38.75,"n":138234,"o":39.7,"t":"2025-05-05T04:00:00Z","v":15394617,"vw":39.131265},{"c":39.28,"h":39.855,"l":38.97,"n":85452,"o":39.31,"t":"2025-05-06T04:00:00Z","v":9333604,"vw":39.415716},{"c":39.01,"h":39.5216,"l":38.715,"n":108359,"o":39.49,"t":"2025-05-07T04:00:00Z","v":12673146,"vw":39.090468},{"c":41.44,"h":41.85,"l":39.65,"n":198907,"o":40.08,"t":"2025-05-08T04:00:00Z","v":22520541,"vw":41.204182},{"c":42.16,"h":42.335,"l":41.44,"n":105210,"o":41.97,"t":"2025-05-09T04:00:00Z","v":11651259,"vw":42.01108},{"c":43.86,"h":44.93,"l":43.71,"n":165831,"o":44.12,"t":"2025-05-12T04:00:00Z","v":17874190,"vw":44.19761},{"c":44.39,"h":44.685,"l":43.675,"n":124740,"o":43.94,"t":"2025-05-13T04:00:00Z","v":12907891,"vw":44.216727},{"c":43.82,"h":44.06,"l":43.605,"n":88109,"o":43.88,"t":"2025-05-14T04:00:00Z","v":8668092,"vw":43.840669},{"c":43.37,"h":43.41,"l":42.395,"n":96173,"o":43.005,"t":"2025-05-15T04:00:00Z","v":10017111,"vw":42.966239},{"c":43.04,"h":43.7955,"l":42.655,"n":75106,"o":43.66,"t":"2025-05-16T04:00:00Z","v":7578976,"vw":43.0398},{"c":42.31,"h":42.55,"l":41.885,"n":76387,"o":42.53,"t":"2025-05-19T04:00:00Z","v":8309818,"vw":42.242996},{"c":41.9,"h":42.36,"l":41.72,"n":59799,"o":42.31,"t":"2025-05-20T04:00:00Z","v":5922230,"vw":41.965559},{"c":41.13,"h":41.94,"l":41.105,"n":84527,"o":41.94,"t":"2025-05-21T04:00:00Z","v":11243006,"vw":41.465702},{"c":41.08,"h":41.33,"l":40.155,"n":78137,"o":40.825,"t":"2025-05-22T04:00:00Z","v":8588484,"vw":40.828617},{"c":41.29,"h":41.415,"l":40.41,"n":66258,"o":40.58,"t":"2025-05-23T04:00:00Z","v":6511722,"vw":41.073062},{"c":41.62,"h":41.65,"l":41.06,"n":68445,"o":41.5,"t":"2025-05-27T04:00:00Z","v":7682357,"vw":41.47039},{"c":41.12,"h":42.05,"l":41.05,"n":61238,"o":41.83,"t":"2025-05-28T04:00:00Z","v":6722317,"vw":41.405782},{"c":41.46,"h":41.51,"l":40.8846,"n":62166,"o":41.39,"t":"2025-05-29T04:00:00Z","v":5928851,"vw":41.298147},{"c":40.78,"h":41.15,"l":40.505,"n":69098,"o":41.06,"t":"2025-05-30T04:00:00Z","v":8919917,"vw":40.830746},{"c":41.44,"h":42.035,"l":41,"n":75630,"o":41.79,"t":"2025-06-02T04:00:00Z","v":8003732,"vw":41.435827},{"c":42.69,"h":43.03,"l":40.96,"n":92271,"o":41.485,"t":"2025-06-03T04:00:00Z","v":12204363,"vw":42.565211},{"c":41.91,"h":43.22,"l":41.71,"n":94431,"o":42.66,"t":"2025-06-04T04:00:00Z","v":11577597,"vw":42.276434},{"c":41.82,"h":42.32,"l":41.7015,"n":72137,"o":42.275,"t":"2025-06-05T04:00:00Z","v":7026625,"vw":41.968926},{"c":42.54,"h":42.835,"l":42.13,"n":68692,"o":42.13,"t":"2025-06-06T04:00:00Z","v":6850087,"vw":42.586773},{"c":43.24,"h":43.625,"l":42.715,"n":77824,"o":43,"t":"2025-06-09T04:00:00Z","v":9766707,"vw":43.292709},{"c":43.91,"h":44.42,"l":43.31,"n":87612,"o":43.44,"t":"2025-06-10T04:00:00Z","v":9153382,"vw":43.9663},{"c":44.84,"h":44.965,"l":43.84,"n":85879,"o":44.37,"t":"2025-06-11T04:00:00Z","v":9400328,"vw":44.457841},{"c":44.76,"h":44.77,"l":44.0536,"n":89851,"o":44.465,"t":"2025-06-12T04:00:00Z","v":9681767,"vw":44.584585},{"c":46.45,"h":46.64,"l":45.59,"n":202748,"o":46.56,"t":"2025-06-13T04:00:00Z","v":23657354,"vw":46.186829},{"c":45.33,"h":46.575,"l":44.85,"n":173124,"o":46.085,"t":"2025-06-16T04:00:00Z","v":19689022,"vw":45.449956},{"c":45.98,"h":46.71,"l":45.42,"n":127956,"o":45.98,"t":"2025-06-17T04:00:00Z","v":16066826,"vw":46.15046},{"c":45.35,"h":46.8052,"l":45.13,"n":133292,"o":46.26,"t":"2025-06-18T04:00:00Z","v":15678165,"vw":45.676035},{"c":45.63,"h":45.8954,"l":45.36,"n":114392,"o":45.56,"t":"2025-06-20T04:00:00Z","v":23635516,"vw":45.639813},{"c":43.95,"h":47.3299,"l":43.6,"n":239670,"o":46.89,"t":"2025-06-23T04:00:00Z","v":27895527,"vw":45.043507},{"c":42.48,"h":43.55,"l":42.155,"n":169137,"o":42.63,"t":"2025-06-24T04:00:00Z","v":20545113,"vw":42.750168},{"c":42.42,"h":42.835,"l":42.11,"n":102245,"o":42.425,"t":"2025-06-25T04:00:00Z","v":13625457,"vw":42.538864},{"c":43.16,"h":43.24,"l":42.3651,"n":94405,"o":42.5,"t":"2025-06-26T04:00:00Z","v":11948973,"vw":42.92219},{"c":42.6,"h":43.3099,"l":42.33,"n":98675,"o":43.3,"t":"2025-06-27T04:00:00Z","v":20706994,"vw":42.662914},{"c":42.01,"h":42.44,"l":41.925,"n":88705,"o":42.39,"t":"2025-06-30T04:00:00Z","v":9624080,"vw":42.109708},{"c":42.86,"h":43.24,"l":41.65,"n":99541,"o":42.065,"t":"2025-07-01T04:00:00Z","v":10608101,"vw":42.6564},{"c":43.93,"h":44.03,"l":42.77,"n":87139,"o":43.43,"t":"2025-07-02T04:00:00Z","v":8795835,"vw":43.539679},{"c":43.8,"h":44.06,"l":43.65,"n":50456,"o":43.75,"t":"2025-07-03T04:00:00Z","v":4579235,"vw":43.832322},{"c":43.35,"h":44.17,"l":42.7903,"n":102165,"o":43.51,"t":"2025-07-07T04:00:00Z","v":12454543,"vw":43.330807},{"c":45.75,"h":45.87,"l":43.31,"n":137497,"o":43.36,"t":"2025-07-08T04:00:00Z","v":15728961,"vw":45.293324},{"c":45.57,"h":45.85,"l":45.23,"n":83193,"o":45.58,"t":"2025-07-09T04:00:00Z","v":8685266,"vw":45.496145},{"c":45.85,"h":45.945,"l":44.7297,"n":82734,"o":45.29,"t":"2025-07-10T04:00:00Z","v":7672438,"vw":45.655496},{"c":46.31,"h":46.44,"l":45.61,"n":76072,"o":45.69,"t":"2025-07-11T04:00:00Z","v":7604573,"vw":46.153705},{"c":45.07,"h":45.955,"l":44.59,"n":106661,"o":45.955,"t":"2025-07-14T04:00:00Z","v":10955088,"vw":45.084482},{"c":42.69,"h":45.14,"l":42.48,"n":177622,"o":44.94,"t":"2025-07-15T04:00:00Z","v":29967088,"vw":43.661284},{"c":42.63,"h":43.06,"l":42.0518,"n":118333,"o":42.9,"t":"2025-07-16T04:00:00Z","v":13668494,"vw":42.621912},{"c":43.55,"h":43.62,"l":42.36,"n":97199,"o":42.575,"t":"2025-07-17T04:00:00Z","v":11308162,"vw":43.312971},{"c":43.62,"h":44.545,"l":43.255,"n":109635,"o":44.03,"t":"2025-07-18T04:00:00Z","v":11723892,"vw":43.802705},{"c":43,"h":43.9,"l":42.955,"n":79691,"o":43.75,"t":"2025-07-21T04:00:00Z","v":7429430,"vw":43.231323},{"c":43.56,"h":43.83,"l":43.04,"n":76793,"o":43.15,"t":"2025-07-22T04:00:00Z","v":7747711,"vw":43.542699},{"c":44.44,"h":44.48,"l":43.535,"n":76403,"o":43.78,"t":"2025-07-23T04:00:00Z","v":7440812,"vw":44.23601},{"c":44.63,"h":44.88,"l":44.085,"n":78191,"o":44.33,"t":"2025-07-24T04:00:00Z","v":7445067,"vw":44.468656},{"c":44.71,"h":44.99,"l":44.29,"n":62930,"o":44.67,"t":"2025-07-25T04:00:00Z","v":5640803,"vw":44.701134},{"c":45.55,"h":45.61,"l":45.025,"n":75863,"o":45.1,"t":"2025-07-28T04:00:00Z","v":7675642,"vw":45.421028},{"c":45.46,"h":45.64,"l":44.6247,"n":97572,"o":45.415,"t":"2025-07-29T04:00:00Z","v":12012532,"vw":45.146508},{"c":44.41,"h":45.23,"l":44.04,"n":85376,"o":45.12,"t":"2025-07-30T04:00:00Z","v":7880396,"vw":44.63098},{"c":43.94,"h":44.8,"l":43.84,"n":74716,"o":43.92,"t":"2025-07-31T04:00:00Z","v":8419308,"vw":44.145231},{"c":43.41,"h":43.725,"l":42.53,"n":116984,"o":43.59,"t":"2025-08-01T04:00:00Z","v":14411582,"vw":43.068115},{"c":42.86,"h":43.49,"l":42.63,"n":110082,"o":42.84,"t":"2025-08-04T04:00:00Z","v":13041685,"vw":42.976661},{"c":43.08,"h":43.13,"l":42.445,"n":80518,"o":42.99,"t":"2025-08-05T04:00:00Z","v":7979618,"vw":42.850642},{"c":42.54,"h":43.825,"l":42.315,"n":105396,"o":43.31,"t":"2025-08-06T04:00:00Z","v":14901382,"vw":42.898142},{"c":43.59,"h":45.13,"l":43.52,"n":160154,"o":43.9,"t":"2025-08-07T04:00:00Z","v":19232383,"vw":44.145882},{"c":44.32,"h":44.86,"l":43.46,"n":115127,"o":43.71,"t":"2025-08-08T04:00:00Z","v":13395662,"vw":44.089456},{"c":43.71,"h":44.45,"l":43.62,"n":94489,"o":44.35,"t":"2025-08-11T04:00:00Z","v":8904141,"vw":43.878377},{"c":44.15,"h":44.74,"l":43.63,"n":83468,"o":43.87,"t":"2025-08-12T04:00:00Z","v":8264552,"vw":44.263128},{"c":44.75,"h":44.785,"l":43.88,"n":86758,"o":44.04,"t":"2025-08-13T04:00:00Z","v":8117371,"vw":44.410838},{"c":44.77,"h":44.84,"l":43.98,"n":77395,"o":44.62,"t":"2025-08-14T04:00:00Z","v":6943657,"vw":44.493598},{"c":44.61,"h":45.065,"l":44.335,"n":85143,"o":44.69,"t":"2025-08-15T04:00:00Z","v":8764760,"vw":44.737892},{"c":44.21,"h":44.62,"l":43.6664,"n":79544,"o":43.98,"t":"2025-08-18T04:00:00Z","v":8605518,"vw":44.168151},{"c":43.96,"h":44.66,"l":43.705,"n":80706,"o":44.05,"t":"2025-08-19T04:00:00Z","v":7332533,"vw":44.061249},{"c":44.27,"h":44.415,"l":43.62,"n":68609,"o":43.95,"t":"2025-08-20T04:00:00Z","v":8073902,"vw":44.15013},{"c":44.56,"h":44.91,"l":43.81,"n":65687,"o":44.13,"t":"2025-08-21T04:00:00Z","v":6643792,"vw":44.460835},{"c":45.83,"h":46.02,"l":44.76,"n":105444,"o":44.82,"t":"2025-08-22T04:00:00Z","v":11276760,"vw":45.760936},{"c":46.4,"h":46.485,"l":45.54,"n":88856,"o":45.73,"t":"2025-08-25T04:00:00Z","v":8649160,"vw":46.212819},{"c":46.04,"h":46.375,"l":45.54,"n":74989,"o":46.05,"t":"2025-08-26T04:00:00Z","v":8983782,"vw":45.962746},{"c":46.87,"h":47.125,"l":45.87,"n":94187,"o":45.95,"t":"2025-08-27T04:00:00Z","v":8590743,"vw":46.841781},{"c":47.51,"h":47.6,"l":46.585,"n":90564,"o":46.98,"t":"2025-08-28T04:00:00Z","v":7998624,"vw":47.23362},{"c":47.61,"h":48.03,"l":47.435,"n":69681,"o":47.55,"t":"2025-08-29T04:00:00Z","v":5783949,"vw":47.640052},{"c":48.05,"h":48.105,"l":47.06,"n":83829,"o":47.45,"t":"2025-09-02T04:00:00Z","v":7540141,"vw":47.851368},{"c":46.3,"h":48.08,"l":46.05,"n":98459,"o":47.64,"t":"2025-09-03T04:00:00Z","v":9513100,"vw":46.573752},{"c":46.61,"h":46.7954,"l":45,"n":87467,"o":46.3,"t":"2025-09-04T04:00:00Z","v":7596309,"vw":46.345666},{"c":45.91,"h":46.24,"l":45.23,"n":113319,"o":46.24,"t":"2025-09-05T04:00:00Z","v":9840116,"vw":45.732654},{"c":45.38,"h":46.225,"l":44.77,"n":91041,"o":46.15,"t":"2025-09-08T04:00:00Z","v":7573718,"vw":45.276287},{"c":45.14,"h":46.285,"l":45.11,"n":72149,"o":45.74,"t":"2025-09-09T04:00:00Z","v":6085779,"vw":45.631353},{"c":46.31,"h":46.31,"l":44.98,"n":82827,"o":45.13,"t":"2025-09-10T04:00:00Z","v":7474738,"vw":45.836061},{"c":46.02,"h":46.26,"l":45.59,"n":67687,"o":45.7,"t":"2025-09-11T04:00:00Z","v":5063538,"vw":46.008314},{"c":45.67,"h":46.55,"l":45.655,"n":68777,"o":46.26,"t":"2025-09-12T04:00:00Z","v":5328082,"vw":45.94963},{"c":45.47,"h":45.935,"l":45.1845,"n":73678,"o":45.86,"t":"2025-09-15T04:00:00Z","v":5727361,"vw":45.523223},{"c":47.76,"h":47.88,"l":45.7,"n":145642,"o":45.78,"t":"2025-09-16T04:00:00Z","v":13816546,"vw":47.270634},{"c":47.19,"h":47.99,"l":46.95,"n":107465,"o":47.34,"t":"2025-09-17T04:00:00Z","v":8920105,"vw":47.408922},{"c":47.36,"h":47.59,"l":46.75,"n":90294,"o":47.07,"t":"2025-09-18T04:00:00Z","v":8438060,"vw":47.279086},{"c":46.1,"h":47.36,"l":45.98,"n":92516,"o":47.36,"t":"2025-09-19T04:00:00Z","v":14274585,"vw":46.343931},{"c":45.76,"h":46.255,"l":45.44,"n":75256,"o":45.75,"t":"2025-09-22T04:00:00Z","v":9758174,"vw":45.831889},{"c":46.42,"h":47.235,"l":45.995,"n":105865,"o":46.11,"t":"2025-09-23T04:00:00Z","v":8996749,"vw":46.702431},{"c":46.89,"h":47.4551,"l":46.65,"n":77793,"o":46.9,"t":"2025-09-24T04:00:00Z","v":7333508,"vw":47.026678},{"c":46.99,"h":47.205,"l":46.46,"n":75571,"o":46.66,"t":"2025-09-25T04:00:00Z","v":7482261,"vw":46.921263},{"c":47.47,"h":48.515,"l":47.08,"n":116108,"o":47.21,"t":"2025-09-26T04:00:00Z","v":10208712,"vw":47.90887},{"c":48.1,"h":48.88,"l":47.685,"n":186980,"o":48.25,"t":"2025-09-29T04:00:00Z","v":18526885,"vw":48.189264},{"c":47.25,"h":49.45,"l":46.44,"n":172606,"o":47.44,"t":"2025-09-30T04:00:00Z","v":16686206,"vw":47.170945},{"c":47.72,"h":47.99,"l":47.125,"n":113918,"o":47.455,"t":"2025-10-01T04:00:00Z","v":9794106,"vw":47.567402},{"c":44.23,"h":47.92,"l":43.84,"n":378413,"o":47.86,"t":"2025-10-02T04:00:00Z","v":44032949,"vw":44.896962},{"c":44.85,"h":45.33,"l":44.57,"n":165569,"o":44.97,"t":"2025-10-03T04:00:00Z","v":17360502,"vw":44.925577},{"c":45.4,"h":45.98,"l":44.65,"n":138040,"o":45,"t":"2025-10-06T04:00:00Z","v":13261355,"vw":45.466626},{"c":45.33,"h":45.41,"l":44.805,"n":103947,"o":45.25,"t":"2025-10-07T04:00:00Z","v":8613801,"vw":45.155539},{"c":45.04,"h":45.46,"l":44.66,"n":93226,"o":45.37,"t":"2025-10-08T04:00:00Z","v":7592587,"vw":45.075721},{"c":44.52,"h":45.7436,"l":44.4,"n":119377,"o":45.36,"t":"2025-10-09T04:00:00Z","v":12263657,"vw":44.859362},{"c":42.15,"h":44.125,"l":42.15,"n":165805,"o":44.12,"t":"2025-10-10T04:00:00Z","v":17095076,"vw":42.971895},{"c":42.42,"h":42.87,"l":42.1292,"n":99069,"o":42.87,"t":"2025-10-13T04:00:00Z","v":8521487,"vw":42.375622},{"c":42.28,"h":42.5282,"l":41.52,"n":104534,"o":41.94,"t":"2025-10-14T04:00:00Z","v":9011843,"vw":42.13567},{"c":41.88,"h":42.57,"l":41.64,"n":96805,"o":42.5,"t":"2025-10-15T04:00:00Z","v":8304434,"vw":42.023438},{"c":41.04,"h":42.0897,"l":40.51,"n":117659,"o":41.99,"t":"2025-10-16T04:00:00Z","v":10736380,"vw":41.205863},{"c":40.9,"h":41.07,"l":40.52,"n":97388,"o":40.8,"t":"2025-10-17T04:00:00Z","v":9536635,"vw":40.797702},{"c":41.03,"h":41.46,"l":40.84,"n":97693,"o":40.96,"t":"2025-10-20T04:00:00Z","v":8810963,"vw":41.056671},{"c":40.91,"h":41.345,"l":40.615,"n":92606,"o":41,"t":"2025-10-21T04:00:00Z","v":8552699,"vw":40.913539},{"c":41.73,"h":41.855,"l":40.9,"n":108986,"o":41.22,"t":"2025-10-22T04:00:00Z","v":11053045,"vw":41.41523},{"c":42.88,"h":43.3479,"l":42.72,"n":130093,"o":43.14,"t":"2025-10-23T04:00:00Z","v":13814633,"vw":43.030667},{"c":42.57,"h":43.175,"l":42.53,"n":79435,"o":43,"t":"2025-10-24T04:00:00Z","v":7213344,"vw":42.709127},{"c":42.3,"h":42.9599,"l":42.11,"n":74039,"o":42.85,"t":"2025-10-27T04:00:00Z","v":7546253,"vw":42.381759},{"c":40.83,"h":42.11,"l":40.81,"n":119496,"o":42,"t":"2025-10-28T04:00:00Z","v":13300101,"vw":41.164584},{"c":40.58,"h":41.12,"l":40.471,"n":107839,"o":40.8,"t":"2025-10-29T04:00:00Z","v":10865768,"vw":40.750754},{"c":40.7,"h":41.33,"l":40.0942,"n":92213,"o":40.32,"t":"2025-10-30T04:00:00Z","v":9549039,"vw":40.754967},{"c":41.2,"h":41.35,"l":40.65,"n":75809,"o":40.8,"t":"2025-10-31T04:00:00Z","v":7211588,"vw":41.138095},{"c":40.92,"h":41.1,"l":40.32,"n":77209,"o":41.05,"t":"2025-11-03T05:00:00Z","v":7293360,"vw":40.849826},{"c":40.08,"h":40.29,"l":39.75,"n":85731,"o":40.22,"t":"2025-11-04T05:00:00Z","v":7720904,"vw":40.080688},{"c":39.75,"h":40.425,"l":39.75,"n":81445,"o":40.08,"t":"2025-11-05T05:00:00Z","v":8251322,"vw":40.049574},{"c":40.3,"h":40.68,"l":39.83,"n":86434,"o":40,"t":"2025-11-06T05:00:00Z","v":9987553,"vw":40.272775},{"c":41.31,"h":41.32,"l":40.31,"n":96235,"o":40.41,"t":"2025-11-07T05:00:00Z","v":10788461,"vw":40.992192},{"c":41.8,"h":41.82,"l":40.885,"n":103579,"o":41.62,"t":"2025-11-10T05:00:00Z","v":11909221,"vw":41.439389},{"c":41.85,"h":43.42,"l":41.8,"n":193141,"o":42.42,"t":"2025-11-11T05:00:00Z","v":18086686,"vw":42.528298},{"c":41.93,"h":42.145,"l":41.34,"n":116424,"o":41.35,"t":"2025-11-12T05:00:00Z","v":10927179,"vw":41.890395},{"c":42.02,"h":42.4499,"l":41.665,"n":88056,"o":42.16,"t":"2025-11-13T05:00:00Z","v":8678794,"vw":42.033175},{"c":42.76,"h":43.085,"l":41.92,"n":86864,"o":42.025,"t":"2025-11-14T05:00:00Z","v":8617291,"vw":42.66737},{"c":41.69,"h":42.67,"l":41.615,"n":90209,"o":42.54,"t":"2025-11-17T05:00:00Z","v":8093918,"vw":42.148542},{"c":42.52,"h":42.66,"l":41.2,"n":88739,"o":41.5,"t":"2025-11-18T05:00:00Z","v":7963240,"vw":42.078801},{"c":41.45,"h":41.765,"l":40.9371,"n":79948,"o":41.535,"t":"2025-11-19T05:00:00Z","v":7098155,"vw":41.422427},{"c":41.21,"h":42.61,"l":41.17,"n":98524,"o":41.77,"t":"2025-11-20T05:00:00Z","v":9657720,"vw":41.747372},{"c":41.44,"h":41.535,"l":40.4,"n":91529,"o":41.01,"t":"2025-11-21T05:00:00Z","v":9210583,"vw":41.193482},{"c":41.43,"h":41.6,"l":40.62,"n":70165,"o":41.4,"t":"2025-11-24T05:00:00Z","v":8834372,"vw":41.326922},{"c":41.41,"h":41.53,"l":40.85,"n":73515,"o":41.21,"t":"2025-11-25T05:00:00Z","v":7738532,"vw":41.330202},{"c":41.42,"h":42.01,"l":41.33,"n":68452,"o":41.39,"t":"2025-11-26T05:00:00Z","v":7116381,"vw":41.633525},{"c":42,"h":42.33,"l":41.39,"n":44527,"o":41.42,"t":"2025-11-28T05:00:00Z","v":4155459,"vw":42.042407},{"c":42.34,"h":42.74,"l":41.785,"n":77044,"o":41.83,"t":"2025-12-01T05:00:00Z","v":7506296,"vw":42.451928},{"c":41.98,"h":42.23,"l":41.41,"n":74365,"o":42.23,"t":"2025-12-02T05:00:00Z","v":7984707,"vw":41.887258},{"c":42.45,"h":42.9,"l":42.26,"n":76015,"o":42.29,"t":"2025-12-03T05:00:00Z","v":7062942,"vw":42.564752},{"c":42.67,"h":42.725,"l":42.3,"n":55753,"o":42.5,"t":"2025-12-04T05:00:00Z","v":4929852,"vw":42.585012},{"c":42.43,"h":43.205,"l":42.39,"n":79043,"o":42.56,"t":"2025-12-05T05:00:00Z","v":10015025,"vw":42.679533},{"c":41.36,"h":42.11,"l":41.19,"n":99551,"o":41.85,"t":"2025-12-08T05:00:00Z","v":12415617,"vw":41.549305},{"c":41.55,"h":41.775,"l":41.04,"n":66905,"o":41.15,"t":"2025-12-09T05:00:00Z","v":7143519,"vw":41.537592},{"c":41.75,"h":41.78,"l":41.165,"n":80970,"o":41.49,"t":"2025-12-10T05:00:00Z","v":9376793,"vw":41.533233},{"c":41.2,"h":41.64,"l":40.9,"n":75377,"o":41.1,"t":"2025-12-11T05:00:00Z","v":8317150,"vw":41.250518},{"c":41.07,"h":41.522,"l":40.91,"n":69645,"o":41.35,"t":"2025-12-12T05:00:00Z","v":6832740,"vw":41.106757},{"c":40.19,"h":41.04,"l":39.765,"n":96489,"o":41.02,"t":"2025-12-15T05:00:00Z","v":11340887,"vw":40.144854},{"c":38.92,"h":39.83,"l":38.8,"n":115257,"o":39.79,"t":"2025-12-16T05:00:00Z","v":13132414,"vw":39.039596},{"c":40.63,"h":40.88,"l":39.26,"n":111211,"o":39.31,"t":"2025-12-17T05:00:00Z","v":13941371,"vw":40.197203},{"c":39.73,"h":40.54,"l":39.535,"n":76616,"o":40.54,"t":"2025-12-18T05:00:00Z","v":9025714,"vw":39.854616},{"c":39.62,"h":40.23,"l":39.57,"n":74236,"o":39.75,"t":"2025-12-19T05:00:00Z","v":14408162,"vw":39.740334},{"c":40.27,"h":40.4701,"l":39.83,"n":79151,"o":39.91,"t":"2025-12-22T05:00:00Z","v":10171964,"vw":40.203554},{"c":40.1,"h":40.44,"l":39.715,"n":67242,"o":40.3,"t":"2025-12-23T05:00:00Z","v":7796413,"vw":40.041269},{"c":40,"h":40.23,"l":39.94,"n":36361,"o":40.1,"t":"2025-12-24T05:00:00Z","v":3613582,"vw":40.08178},{"c":39.85,"h":40.035,"l":39.45,"n":61415,"o":39.87,"t":"2025-12-26T05:00:00Z","v":6111642,"vw":39.710154},{"c":40.41,"h":40.43,"l":39.895,"n":81182,"o":40.09,"t":"2025-12-29T05:00:00Z","v":10977356,"vw":40.282837},{"c":41.46,"h":41.62,"l":40.45,"n":88842,"o":40.5,"t":"2025-12-30T05:00:00Z","v":10912677,"vw":41.304326},{"c":41.12,"h":41.5,"l":40.9915,"n":58819,"o":41.46,"t":"2025-12-31T05:00:00Z","v":6963236,"vw":41.151324},{"c":42.38,"h":42.735,"l":41.025,"n":92090,"o":41.24,"t":"2026-01-02T05:00:00Z","v":10798320,"vw":42.113208},{"c":41.23,"h":43.2,"l":40.385,"n":168796,"o":43.04,"t":"2026-01-05T05:00:00Z","v":20477603,"vw":41.20366},{"c":41.74,"h":42.23,"l":41.25,"n":114019,"o":41.37,"t":"2026-01-06T05:00:00Z","v":14049441,"vw":41.706667},{"c":40.99,"h":41.6827,"l":40.7285,"n":97311,"o":41.41,"t":"2026-01-07T05:00:00Z","v":10700801,"vw":41.069907},{"c":43.23,"h":43.69,"l":41.025,"n":132158,"o":41.18,"t":"2026-01-08T05:00:00Z","v":15670684,"vw":42.791773},{"c":42.86,"h":43.86,"l":42.681,"n":99357,"o":43.6,"t":"2026-01-09T05:00:00Z","v":10168011,"vw":43.08737},{"c":42.72,"h":43.14,"l":42.25,"n":87257,"o":43,"t":"2026-01-12T05:00:00Z","v":8081774,"vw":42.642484},{"c":43.31,"h":44.15,"l":43.0501,"n":123348,"o":43.34,"t":"2026-01-13T05:00:00Z","v":14046379,"vw":43.547053},{"c":44.32,"h":45.11,"l":43.45,"n":157260,"o":43.5,"t":"2026-01-14T05:00:00Z","v":14345716,"vw":44.475862},{"c":43.17,"h":43.91,"l":42.8,"n":141415,"o":43.53,"t":"2026-01-15T05:00:00Z","v":14135360,"vw":43.322921},{"c":42.7,"h":43.32,"l":42.63,"n":89673,"o":43.07,"t":"2026-01-16T05:00:00Z","v":11064151,"vw":42.855014},{"c":42.24,"h":42.93,"l":42.0533,"n":97800,"o":42.77,"t":"2026-01-20T05:00:00Z","v":9322322,"vw":42.434637},{"c":43.51,"h":43.9408,"l":42.715,"n":94895,"o":42.715,"t":"2026-01-21T05:00:00Z","v":9276357,"vw":43.473097},{"c":43.15,"h":43.33,"l":42.35,"n":94584,"o":43.135,"t":"2026-01-22T05:00:00Z","v":8623186,"vw":42.876911},{"c":44.1,"h":44.48,"l":43.69,"n":109722,"o":43.79,"t":"2026-01-23T05:00:00Z","v":11408175,"vw":44.140773},{"c":43.92,"h":44.7883,"l":43.61,"n":75234,"o":44.65,"t":"2026-01-26T05:00:00Z","v":10221667,"vw":43.992858},{"c":44.55,"h":44.6,"l":43.831,"n":82052,"o":44.06,"t":"2026-01-27T05:00:00Z","v":9205750,"vw":44.337971},{"c":44.83,"h":45.175,"l":44.39,"n":103605,"o":45,"t":"2026-01-28T05:00:00Z","v":9806248,"vw":44.846049},{"c":45.42,"h":46.95,"l":45.308,"n":178785,"o":46.16,"t":"2026-01-29T05:00:00Z","v":17850753,"vw":45.98128},{"c":45.39,"h":45.5,"l":44.335,"n":136170,"o":45.24,"t":"2026-01-30T05:00:00Z","v":11482362,"vw":45.050959},{"c":43.8,"h":44.5,"l":43.65,"n":146199,"o":43.86,"t":"2026-02-02T05:00:00Z","v":12146710,"vw":44.076335},{"c":45.26,"h":45.3686,"l":43.31,"n":133123,"o":43.985,"t":"2026-02-03T05:00:00Z","v":11361418,"vw":44.582108},{"c":46.69,"h":46.775,"l":45.28,"n":211835,"o":45.28,"t":"2026-02-04T05:00:00Z","v":18471848,"vw":46.274967},{"c":45.09,"h":46.04,"l":44.52,"n":123623,"o":45.75,"t":"2026-02-05T05:00:00Z","v":11951456,"vw":45.222347},{"c":46.31,"h":46.4,"l":44.85,"n":92006,"o":44.88,"t":"2026-02-06T05:00:00Z","v":8746381,"vw":46.043283},{"c":46.66,"h":46.807,"l":45.97,"n":82022,"o":46.25,"t":"2026-02-09T05:00:00Z","v":6827824,"vw":46.522276},{"c":46.27,"h":46.73,"l":46.06,"n":89953,"o":46.73,"t":"2026-02-10T05:00:00Z","v":8482444,"vw":46.318459},{"c":47.24,"h":47.69,"l":46.83,"n":124855,"o":47,"t":"2026-02-11T05:00:00Z","v":11948482,"vw":47.278532},{"c":45.49,"h":47.05,"l":44.86,"n":136015,"o":47,"t":"2026-02-12T05:00:00Z","v":12430690,"vw":45.784408},{"c":46.07,"h":46.525,"l":45.27,"n":96392,"o":45.3,"t":"2026-02-13T05:00:00Z","v":8621486,"vw":46.075722},{"c":45.94,"h":46.7599,"l":45.06,"n":99464,"o":46.26,"t":"2026-02-17T05:00:00Z","v":8315527,"vw":45.700519},{"c":47.11,"h":47.43,"l":46.255,"n":141797,"o":46.54,"t":"2026-02-18T05:00:00Z","v":14138668,"vw":46.986834},{"c":51.53,"h":52.215,"l":49.62,"n":373812,"o":49.755,"t":"2026-02-19T05:00:00Z","v":35384019,"vw":51.174514},{"c":51.84,"h":52.205,"l":50.6,"n":171103,"o":51.42,"t":"2026-02-20T05:00:00Z","v":16536751,"vw":51.417037},{"c":52.43,"h":53.33,"l":52.01,"n":154602,"o":52.25,"t":"2026-02-23T05:00:00Z","v":13786068,"vw":52.576319},{"c":51.95,"h":52.49,"l":51.07,"n":114732,"o":52.335,"t":"2026-02-24T05:00:00Z","v":9473422,"vw":51.791686},{"c":50.94,"h":52.14,"l":50.6,"n":103294,"o":52.05,"t":"2026-02-25T05:00:00Z","v":8691992,"vw":50.945349},{"c":51.43,"h":51.975,"l":49.81,"n":135586,"o":50.3,"t":"2026-02-26T05:00:00Z","v":11336734,"vw":51.163278},{"c":53.08,"h":53.235,"l":51.87,"n":133786,"o":52.68,"t":"2026-02-27T05:00:00Z","v":13125835,"vw":52.732547},{"c":54.21,"h":56.34,"l":53.32,"n":350150,"o":56.34,"t":"2026-03-02T05:00:00Z","v":32595832,"vw":54.284508},{"c":53.68,"h":55.29,"l":53.07,"n":267855,"o":55.02,"t":"2026-03-03T05:00:00Z","v":24197928,"vw":54.056289},{"c":53.61,"h":53.85,"l":52.37,"n":169879,"o":52.375,"t":"2026-03-04T05:00:00Z","v":15077321,"vw":53.332942},{"c":53.24,"h":54.6,"l":53.16,"n":185211,"o":54,"t":"2026-03-05T05:00:00Z","v":17682456,"vw":53.76973},{"c":54.19,"h":55.17,"l":53.295,"n":279322,"o":54.2,"t":"2026-03-06T05:00:00Z","v":30457740,"vw":54.004336},{"c":55.02,"h":56.09,"l":54.08,"n":312993,"o":54.43,"t":"2026-03-09T04:00:00Z","v":33145891,"vw":55.202956},{"c":53.12,"h":54,"l":52.05,"n":224259,"o":53.25,"t":"2026-03-10T04:00:00Z","v":24605420,"vw":53.121962},{"c":55.58,"h":55.6,"l":53.39,"n":188954,"o":53.5,"t":"2026-03-11T04:00:00Z","v":21065867,"vw":54.782892},{"c":58.41,"h":59.15,"l":56.42,"n":355298,"o":56.8,"t":"2026-03-12T04:00:00Z","v":39402259,"vw":58.248637},{"c":57.88,"h":58.33,"l":57.06,"n":169216,"o":57.7,"t":"2026-03-13T04:00:00Z","v":16306935,"vw":57.735323},{"c":57.25,"h":57.985,"l":56.71,"n":159413,"o":57.335,"t":"2026-03-16T04:00:00Z","v":15136846,"vw":57.443242},{"c":57.73,"h":58.26,"l":57.292,"n":130568,"o":57.5,"t":"2026-03-17T04:00:00Z","v":13183289,"vw":57.854045},{"c":58.38,"h":58.82,"l":57.945,"n":159625,"o":58.24,"t":"2026-03-18T04:00:00Z","v":16107961,"vw":58.390927},{"c":59.58,"h":60.73,"l":58.86,"n":221953,"o":58.925,"t":"2026-03-19T04:00:00Z","v":24794568,"vw":59.800045},{"c":60.71,"h":61.37,"l":59.63,"n":189975,"o":59.68,"t":"2026-03-20T04:00:00Z","v":25488555,"vw":60.771164},{"c":60.31,"h":60.745,"l":58.1,"n":236963,"o":58.5,"t":"2026-03-23T04:00:00Z","v":23809826,"vw":59.88835},{"c":61.25,"h":62.109,"l":60.6,"n":146564,"o":60.78,"t":"2026-03-24T04:00:00Z","v":14735998,"vw":61.502703},{"c":61.85,"h":62.26,"l":60.24,"n":144685,"o":60.3,"t":"2026-03-25T04:00:00Z","v":14019792,"vw":61.52346},{"c":64.36,"h":64.44,"l":62.14,"n":199687,"o":62.35,"t":"2026-03-26T04:00:00Z","v":20662686,"vw":63.658572},{"c":65.32,"h":66,"l":64.23,"n":205319,"o":64.5,"t":"2026-03-27T04:00:00Z","v":20174827,"vw":65.356057},{"c":66.24,"h":67.05,"l":65.615,"n":235178,"o":65.615,"t":"2026-03-30T04:00:00Z","v":23025721,"vw":66.465124},{"c":65,"h":67.45,"l":62.77,"n":342859,"o":65.97,"t":"2026-03-31T04:00:00Z","v":34959898,"vw":65.184643},{"c":62.23,"h":65.57,"l":61.17,"n":282863,"o":64.08,"t":"2026-04-01T04:00:00Z","v":28334292,"vw":62.440918},{"c":62.97,"h":66.02,"l":62.36,"n":222374,"o":64.6,"t":"2026-04-02T04:00:00Z","v":22360038,"vw":63.768063},{"c":62.96,"h":63.34,"l":62.18,"n":115363,"o":62.885,"t":"2026-04-06T04:00:00Z","v":11679759,"vw":62.86313},{"c":62.94,"h":64.28,"l":62.46,"n":142829,"o":63.51,"t":"2026-04-07T04:00:00Z","v":13463366,"vw":63.205403},{"c":59.77,"h":59.98,"l":56.25,"n":236327,"o":57.17,"t":"2026-04-08T04:00:00Z","v":25793479,"vw":58.508275},{"c":58.53,"h":60.73,"l":58.2301,"n":148206,"o":60.1,"t":"2026-04-09T04:00:00Z","v":15499568,"vw":59.283764},{"c":57.97,"h":58.82,"l":57.6299,"n":112928,"o":58.04,"t":"2026-04-10T04:00:00Z","v":10479230,"vw":58.079402},{"c":58.06,"h":59.24,"l":57.4,"n":135528,"o":58.62,"t":"2026-04-13T04:00:00Z","v":14486310,"vw":58.255842},{"c":55.38,"h":57,"l":55.1,"n":160201,"o":56.92,"t":"2026-04-14T04:00:00Z","v":16465528,"vw":55.591159},{"c":55.83,"h":56.4,"l":55.12,"n":112623,"o":55.45,"t":"2026-04-15T04:00:00Z","v":12240608,"vw":55.887581},{"c":56.87,"h":57.055,"l":55.61,"n":95304,"o":56.18,"t":"2026-04-16T04:00:00Z","v":10025332,"vw":56.693135},{"c":53.79,"h":54.025,"l":51.96,"n":221008,"o":53.66,"t":"2026-04-17T04:00:00Z","v":24188663,"vw":53.114056},{"c":54.48,"h":54.96,"l":53.87,"n":109928,"o":54.12,"t":"2026-04-20T04:00:00Z","v":11505670,"vw":54.565688},{"c":56.33,"h":56.48,"l":54.32,"n":142704,"o":54.5,"t":"2026-04-21T04:00:00Z","v":15404975,"vw":55.811192},{"c":57.05,"h":57.11,"l":56.2,"n":99903,"o":56.61,"t":"2026-04-22T04:00:00Z","v":9490649,"vw":56.745364},{"c":57.83,"h":58.015,"l":56.85,"n":103393,"o":57.51,"t":"2026-04-23T04:00:00Z","v":9733524,"vw":57.506361},{"c":57.12,"h":57.75,"l":56.515,"n":90884,"o":57.6,"t":"2026-04-24T04:00:00Z","v":7853646,"vw":56.994838},{"c":57.27,"h":58.015,"l":56.95,"n":78938,"o":57.355,"t":"2026-04-27T04:00:00Z","v":7553554,"vw":57.368842},{"c":58.61,"h":59,"l":57.9201,"n":128808,"o":58.1,"t":"2026-04-28T04:00:00Z","v":12737004,"vw":58.500354},{"c":60.76,"h":60.785,"l":58.61,"n":140959,"o":59.34,"t":"2026-04-29T04:00:00Z","v":13774368,"vw":60.036798},{"c":60.58,"h":60.75,"l":58.93,"n":137673,"o":59.59,"t":"2026-04-30T04:00:00Z","v":12992827,"vw":60.21674},{"c":58.71,"h":60.11,"l":57.9,"n":140987,"o":60.04,"t":"2026-05-01T04:00:00Z","v":13862469,"vw":58.834934},{"c":60.27,"h":60.385,"l":58.7,"n":117723,"o":59.25,"t":"2026-05-04T04:00:00Z","v":10351078,"vw":59.845114},{"c":59.34,"h":60.03,"l":59.17,"n":106735,"o":59.625,"t":"2026-05-05T04:00:00Z","v":9437574,"vw":59.561222},{"c":55.12,"h":56.69,"l":54.74,"n":218617,"o":55.52,"t":"2026-05-06T04:00:00Z","v":20700926,"vw":55.455422},{"c":53.94,"h":54.34,"l":53.18,"n":190444,"o":53.905,"t":"2026-05-07T04:00:00Z","v":18222229,"vw":53.835093},{"c":53.03,"h":54.25,"l":52.985,"n":119664,"o":53.91,"t":"2026-05-08T04:00:00Z","v":12964790,"vw":53.461278},{"c":55.14,"h":55.46,"l":54.01,"n":141617,"o":54.01,"t":"2026-05-11T04:00:00Z","v":13722619,"vw":55.014702},{"c":56.27,"h":56.425,"l":55.17,"n":119873,"o":55.8,"t":"2026-05-12T04:00:00Z","v":10641426,"vw":55.985256},{"c":56.18,"h":56.36,"l":55.4701,"n":84739,"o":56.215,"t":"2026-05-13T04:00:00Z","v":6927550,"vw":56.03107},{"c":56.84,"h":57.2705,"l":55.845,"n":99958,"o":56,"t":"2026-05-14T04:00:00Z","v":8770622,"vw":56.873202},{"c":59.62,"h":59.7,"l":57.56,"n":155599,"o":57.93,"t":"2026-05-15T04:00:00Z","v":16715004,"vw":58.949147},{"c":59.7,"h":60.245,"l":58.32,"n":138330,"o":58.9,"t":"2026-05-18T04:00:00Z","v":12279584,"vw":59.633105},{"c":60.7,"h":60.94,"l":59.63,"n":142321,"o":60.13,"t":"2026-05-19T04:00:00Z","v":12685188,"vw":60.310775},{"c":58.87,"h":61.24,"l":58.83,"n":145222,"o":60.5,"t":"2026-05-20T04:00:00Z","v":12478742,"vw":59.652635},{"c":58.83,"h":60.84,"l":58.02,"n":141594,"o":60.65,"t":"2026-05-21T04:00:00Z","v":14023641,"vw":59.116948},{"c":58.81,"h":59.17,"l":58.07,"n":89434,"o":58.69,"t":"2026-05-22T04:00:00Z","v":7925318,"vw":58.745129},{"c":57.46,"h":59.1,"l":57.46,"n":125773,"o":58.4,"t":"2026-05-26T04:00:00Z","v":10572688,"vw":58.199569},{"c":56.89,"h":57.91,"l":55.7,"n":133633,"o":56.6,"t":"2026-05-27T04:00:00Z","v":11365988,"vw":56.956985},{"c":57.32,"h":58.205,"l":56.97,"n":127587,"o":57.74,"t":"2026-05-28T04:00:00Z","v":10913559,"vw":57.474676},{"c":56.63,"h":57.05,"l":56.025,"n":115498,"o":57.05,"t":"2026-05-29T04:00:00Z","v":14403373,"vw":56.5599},{"c":58.92,"h":59.89,"l":57.86,"n":140039,"o":57.94,"t":"2026-06-01T04:00:00Z","v":12365275,"vw":59.060521},{"c":59.09,"h":59.41,"l":57.83,"n":101337,"o":58.005,"t":"2026-06-02T04:00:00Z","v":9614683,"vw":59.053163},{"c":59.64,"h":60.5,"l":59.12,"n":104811,"o":59.52,"t":"2026-06-03T04:00:00Z","v":8665074,"vw":59.876409},{"c":58.67,"h":58.945,"l":58.13,"n":110139,"o":58.65,"t":"2026-06-04T04:00:00Z","v":8538036,"vw":58.560284},{"c":56.93,"h":58.89,"l":56.85,"n":106618,"o":58.8,"t":"2026-06-05T04:00:00Z","v":8196351,"vw":57.388362},{"c":57.48,"h":58.16,"l":57.18,"n":104634,"o":57.41,"t":"2026-06-08T04:00:00Z","v":8705675,"vw":57.576161},{"c":56.55,"h":57.065,"l":55.61,"n":135794,"o":56.92,"t":"2026-06-09T04:00:00Z","v":11163228,"vw":56.304624},{"c":57.1,"h":58.46,"l":56.65,"n":100883,"o":56.97,"t":"2026-06-10T04:00:00Z","v":9050466,"vw":57.626778},{"c":55.47,"h":58.2,"l":55.46,"n":129842,"o":57.51,"t":"2026-06-11T04:00:00Z","v":12021808,"vw":56.47578},{"c":56.54,"h":57.32,"l":54.6003,"n":127059,"o":54.74,"t":"2026-06-12T04:00:00Z","v":10463120,"vw":56.649255},{"c":54.46,"h":54.975,"l":53.11,"n":131937,"o":53.45,"t":"2026-06-15T04:00:00Z","v":10660381,"vw":54.368405},{"c":53.67,"h":54.17,"l":53.4,"n":96120,"o":53.7,"t":"2026-06-16T04:00:00Z","v":9749964,"vw":53.680034},{"c":53.04,"h":53.995,"l":52.83,"n":104285,"o":53.48,"t":"2026-06-17T04:00:00Z","v":8260154,"vw":53.309574},{"c":51.82,"h":52.415,"l":51.185,"n":101933,"o":52.4,"t":"2026-06-18T04:00:00Z","v":13874089,"vw":51.716879},{"c":52,"h":52.28,"l":51.11,"n":103605,"o":52.025,"t":"2026-06-22T04:00:00Z","v":9214799,"vw":51.794265},{"c":52.23,"h":52.58,"l":51.66,"n":91294,"o":52.1,"t":"2026-06-23T04:00:00Z","v":9889387,"vw":52.193435},{"c":51.09,"h":51.38,"l":50.295,"n":98167,"o":51,"t":"2026-06-24T04:00:00Z","v":7860083,"vw":50.958659},{"c":51.21,"h":51.75,"l":50.44,"n":86334,"o":51.09,"t":"2026-06-25T04:00:00Z","v":7429728,"vw":51.214041},{"c":49.99,"h":51.07,"l":49.85,"n":122868,"o":50.94,"t":"2026-06-26T04:00:00Z","v":12792764,"vw":50.154675},{"c":49.09,"h":50.41,"l":49.05,"n":105161,"o":50.01,"t":"2026-06-29T04:00:00Z","v":9710999,"vw":49.588271},{"c":48.57,"h":49.715,"l":48.55,"n":85963,"o":49.18,"t":"2026-06-30T04:00:00Z","v":10123518,"vw":48.867717},{"c":47.94,"h":48.7222,"l":47.77,"n":92537,"o":48.375,"t":"2026-07-01T04:00:00Z","v":8498027,"vw":48.096891},{"c":48.91,"h":48.97,"l":48.27,"n":91034,"o":48.44,"t":"2026-07-02T04:00:00Z","v":8555387,"vw":48.669},{"c":48.81,"h":49.27,"l":48.69,"n":76897,"o":48.71,"t":"2026-07-06T04:00:00Z","v":6669636,"vw":48.914137},{"c":51.68,"h":51.875,"l":49.385,"n":112681,"o":49.41,"t":"2026-07-07T04:00:00Z","v":11663896,"vw":51.050192},{"c":53.59,"h":54.89,"l":52.47,"n":204916,"o":52.9,"t":"2026-07-08T04:00:00Z","v":20824850,"vw":53.770409},{"c":52.3,"h":52.94,"l":52,"n":98885,"o":52.87,"t":"2026-07-09T04:00:00Z","v":8298403,"vw":52.367507},{"c":52.89,"h":53.06,"l":51.865,"n":76170,"o":52.53,"t":"2026-07-10T04:00:00Z","v":6594713,"vw":52.513009},{"c":54.81,"h":55.1097,"l":53.445,"n":138987,"o":54.09,"t":"2026-07-13T04:00:00Z","v":12866112,"vw":54.404868},{"c":54.57,"h":55.49,"l":53.81,"n":126891,"o":55,"t":"2026-07-14T04:00:00Z","v":11116957,"vw":54.502577},{"c":53.77,"h":54.66,"l":52.9505,"n":102529,"o":54.56,"t":"2026-07-15T04:00:00Z","v":8793753,"vw":53.60569},{"c":53.65,"h":54.2,"l":53.53,"n":81276,"o":53.91,"t":"2026-07-16T04:00:00Z","v":6537990,"vw":53.786504},{"c":54.86,"h":55.17,"l":54.005,"n":95906,"o":54.65,"t":"2026-07-17T04:00:00Z","v":7921252,"vw":54.674394},{"c":55.19,"h":55.6699,"l":54,"n":81959,"o":54.21,"t":"2026-07-20T04:00:00Z","v":7889027,"vw":55.159223},{"c":56.5,"h":56.5,"l":55.36,"n":82647,"o":55.54,"t":"2026-07-21T04:00:00Z","v":7559163,"vw":56.172913},{"c":57.5,"h":57.82,"l":57.09,"n":89349,"o":57.47,"t":"2026-07-22T04:00:00Z","v":7570881,"vw":57.498842},{"c":57.6,"h":58.99,"l":57.5,"n":97846,"o":58.64,"t":"2026-07-23T04:00:00Z","v":9039071,"vw":58.053872},{"c":57.3,"h":57.93,"l":56.8301,"n":85875,"o":57.3,"t":"2026-07-24T04:00:00Z","v":8127550,"vw":57.271815},{"c":54.93,"h":56.49,"l":54.905,"n":102878,"o":55.54,"t":"2026-07-27T04:00:00Z","v":8473938,"vw":55.481306},{"c":53.93,"h":55.425,"l":53.75,"n":92860,"o":55,"t":"2026-07-28T04:00:00Z","v":7922722,"vw":54.249984},{"c":56.03,"h":56.315,"l":55.33,"n":108382,"o":55.725,"t":"2026-07-29T04:00:00Z","v":9570235,"vw":55.987055},{"c":55.95,"h":55.98,"l":54.73,"n":77425,"o":55.04,"t":"2026-07-30T04:00:00Z","v":6282195,"vw":55.520836},{"c":57.07,"h":57.1,"l":55.55,"n":82443,"o":56,"t":"2026-07-31T04:00:00Z","v":6832217,"vw":56.636779},{"c":55.47,"h":56.125,"l":54.86,"n":109094,"o":55.64,"t":"2026-08-03T04:00:00Z","v":8664043,"vw":55.517236},{"c":55.09,"h":55.37,"l":53.76,"n":108890,"o":54.3,"t":"2026-08-04T04:00:00Z","v":9033921,"vw":54.941634},{"c":53.81,"h":55.59,"l":53.66,"n":101860,"o":55.49,"t":"2026-08-05T04:00:00Z","v":8615877,"vw":54.063036},{"c":56.04,"h":57.35,"l":55.82,"n":183892,"o":56.43,"t":"2026-08-06T04:00:00Z","v":16220499,"vw":56.452028},{"c":55.91,"h":56.45,"l":55.13,"n":93601,"o":55.75,"t":"2026-08-07T04:00:00Z","v":7684429,"vw":55.960108},{"c":58.65,"h":58.7327,"l":56.6,"n":113254,"o":56.62,"t":"2026-08-10T04:00:00Z","v":9414624,"vw":58.286772},{"c":59.06,"h":59.55,"l":58.39,"n":90391,"o":58.475,"t":"2026-08-11T04:00:00Z","v":7725064,"vw":59.085333},{"c":58.55,"h":58.87,"l":58.255,"n":79639,"o":58.5,"t":"2026-08-12T04:00:00Z","v":7513215,"vw":58.518198},{"c":57.7,"h":58.0665,"l":57.175,"n":102587,"o":57.74,"t":"2026-08-13T04:00:00Z","v":8681735,"vw":57.715281},{"c":58.36,"h":58.94,"l":57.83,"n":80526,"o":58.13,"t":"2026-08-14T04:00:00Z","v":6733552,"vw":58.427446},{"c":59.04,"h":59.14,"l":58.06,"n":71097,"o":58.51,"t":"2026-08-17T04:00:00Z","v":6572559,"vw":58.765457},{"c":59.8,"h":60.155,"l":59.04,"n":94660,"o":59.97,"t":"2026-08-18T04:00:00Z","v":7944218,"vw":59.653813},{"c":60.09,"h":60.83,"l":59.75,"n":100055,"o":60.02,"t":"2026-08-19T04:00:00Z","v":7900464,"vw":60.271314},{"c":61.52,"h":62.145,"l":60.94,"n":109539,"o":61,"t":"2026-08-20T04:00:00Z","v":8949389,"vw":61.666258},{"c":61.3,"h":61.7798,"l":61.2,"n":84965,"o":61.535,"t":"2026-08-21T04:00:00Z","v":6449519,"vw":61.437438},{"c":60.11,"h":61.23,"l":59.39,"n":84399,"o":61,"t":"2026-08-24T04:00:00Z","v":6928115,"vw":60.149242},{"c":58.41,"h":59.36,"l":58.37,"n":88269,"o":59.07,"t":"2026-08-25T04:00:00Z","v":6830624,"vw":58.811229},{"c":58.62,"h":58.98,"l":57.54,"n":74617,"o":57.75,"t":"2026-08-26T04:00:00Z","v":6202312,"vw":58.574139},{"c":59.17,"h":59.59,"l":58.13,"n":81097,"o":58.56,"t":"2026-08-27T04:00:00Z","v":6106190,"vw":58.988089},{"c":59.1,"h":59.48,"l":58.67,"n":58726,"o":59.26,"t":"2026-08-28T04:00:00Z","v":4432940,"vw":59.054744},{"c":60.18,"h":60.95,"l":59.37,"n":93481,"o":60.345,"t":"2026-08-31T04:00:00Z","v":8932026,"vw":60.059568},{"c":60.95,"h":61.23,"l":60.05,"n":91618,"o":61.1,"t":"2026-09-01T04:00:00Z","v":7237993,"vw":60.775794},{"c":60.91,"h":61.14,"l":60.14,"n":79267,"o":60.44,"t":"2026-09-02T04:00:00Z","v":5283541,"vw":60.789037},{"c":60.61,"h":61.33,"l":60.51,"n":73744,"o":60.97,"t":"2026-09-03T04:00:00Z","v":5781670,"vw":60.845777},{"c":60.04,"h":60.38,"l":59.35,"n":86408,"o":60.12,"t":"2026-09-04T04:00:00Z","v":6887050,"vw":60.021752},{"c":60.65,"h":62.03,"l":60.35,"n":141401,"o":61.06,"t":"2026-09-08T04:00:00Z","v":6435185,"vw":60.964863},{"c":61.3,"h":62.21,"l":61.205,"n":188757,"o":61.665,"t":"2026-09-09T04:00:00Z","v":8998250,"vw":61.541614},{"c":61.16,"h":62.24,"l":60.19,"n":122415,"o":62.09,"t":"2026-09-10T04:00:00Z","v":9142015,"vw":61.029763},{"c":61.46,"h":61.49,"l":60.5,"n":145484,"o":61.04,"t":"2026-09-11T04:00:00Z","v":7800256,"vw":61.154605},{"c":61.78,"h":62.975,"l":61.39,"n":121123,"o":62.54,"t":"2026-09-14T04:00:00Z","v":9062856,"vw":62.195655},{"c":63.52,"h":63.77,"l":62.11,"n":130492,"o":62.11,"t":"2026-09-15T04:00:00Z","v":10388731,"vw":63.288945},{"c":59.36,"h":62.46,"l":59.305,"n":134707,"o":62.4,"t":"2026-09-16T04:00:00Z","v":11534734,"vw":60.173991},{"c":59.29,"h":59.47,"l":58.51,"n":105764,"o":58.67,"t":"2026-09-17T04:00:00Z","v":8781700,"vw":59.088983},{"c":58.84,"h":59.405,"l":58.685,"n":87323,"o":59.05,"t":"2026-09-18T04:00:00Z","v":14206423,"vw":58.930186},{"c":57.25,"h":58.29,"l":57,"n":105382,"o":58.07,"t":"2026-09-21T04:00:00Z","v":8895386,"vw":57.308227},{"c":56.31,"h":57.36,"l":56.18,"n":102817,"o":56.55,"t":"2026-09-22T04:00:00Z","v":10615135,"vw":56.630895},{"c":57.36,"h":57.94,"l":56.495,"n":99108,"o":56.97,"t":"2026-09-23T04:00:00Z","v":7907952,"vw":57.419327},{"c":58.05,"h":58.76,"l":57.525,"n":117495,"o":58.12,"t":"2026-09-24T04:00:00Z","v":9835783,"vw":58.122385},{"c":56.86,"h":57.435,"l":56.58,"n":101870,"o":57.076,"t":"2026-09-25T04:00:00Z","v":8425935,"vw":56.915079},{"c":56.1,"h":57.556,"l":56,"n":118123,"o":57.46,"t":"2026-09-28T04:00:00Z","v":12335945,"vw":56.523763},{"c":54.94,"h":55.665,"l":54.76,"n":99991,"o":55.02,"t":"2026-09-29T04:00:00Z","v":7590319,"vw":55.153815},{"c":55.32,"h":55.655,"l":54.77,"n":94311,"o":55.1,"t":"2026-09-30T04:00:00Z","v":10170507,"vw":55.329934},{"c":57.84,"h":57.9,"l":55.5,"n":129906,"o":55.7,"t":"2026-10-01T04:00:00Z","v":11780158,"vw":57.246433},{"c":58.08,"h":58.16,"l":56.81,"n":98117,"o":56.905,"t":"2026-10-02T04:00:00Z","v":8913296,"vw":57.678961},{"c":58.31,"h":59.315,"l":57.31,"n":96871,"o":57.91,"t":"2026-10-05T04:00:00Z","v":8570246,"vw":58.500231},{"c":58.33,"h":58.92,"l":57.52,"n":81000,"o":57.53,"t":"2026-10-06T04:00:00Z","v":7159069,"vw":58.444779},{"c":58.21,"h":59.1999,"l":57.72,"n":85381,"o":58.7,"t":"2026-10-07T04:00:00Z","v":7126513,"vw":58.221062},{"c":60.28,"h":60.3,"l":59.25,"n":123501,"o":59.63,"t":"2026-10-08T04:00:00Z","v":11850627,"vw":59.977962},{"c":60.11,"h":60.93,"l":59.785,"n":90094,"o":59.91,"t":"2026-10-09T04:00:00Z","v":6696474,"vw":60.434165},{"c":61.13,"h":61.48,"l":60.66,"n":77476,"o":60.9,"t":"2026-10-12T04:00:00Z","v":6410963,"vw":61.167203},{"c":61.65,"h":61.8,"l":60.55,"n":100172,"o":61.465,"t":"2026-10-13T04:00:00Z","v":9182710,"vw":61.349957},{"c":61.41,"h":62.35,"l":61.35,"n":99437,"o":62.24,"t":"2026-10-14T04:00:00Z","v":8719144,"vw":61.640674},{"c":60.67,"h":61.83,"l":60.275,"n":104770,"o":61.8,"t":"2026-10-15T04:00:00Z","v":8655990,"vw":60.758421},{"c":62.38,"h":62.5058,"l":60.745,"n":129803,"o":61.14,"t":"2026-10-16T04:00:00Z","v":11605957,"vw":61.888132}],"volatilityBars":[{"c":58.17,"h":58.38,"l":58.17,"n":77,"o":58.29,"t":"2026-10-06T08:00:00Z","v":2447,"vw":58.286291},{"c":58.02,"h":58.15,"l":58,"n":18,"o":58.15,"t":"2026-10-06T09:00:00Z","v":1971,"vw":58.119895},{"c":57.99,"h":57.99,"l":57.99,"n":5,"o":57.99,"t":"2026-10-06T09:30:00Z","v":363,"vw":57.99},{"c":57.9,"h":57.9,"l":57.9,"n":7,"o":57.9,"t":"2026-10-06T10:00:00Z","v":147,"vw":57.9},{"c":57.91,"h":57.93,"l":57.91,"n":7,"o":57.93,"t":"2026-10-06T10:15:00Z","v":1137,"vw":57.914643},{"c":57.91,"h":57.91,"l":57.91,"n":2,"o":57.91,"t":"2026-10-06T10:30:00Z","v":310,"vw":57.91},{"c":57.87,"h":57.8776,"l":57.86,"n":13,"o":57.8776,"t":"2026-10-06T11:00:00Z","v":1271,"vw":57.868235},{"c":57.81,"h":57.99,"l":57.81,"n":44,"o":57.88,"t":"2026-10-06T11:15:00Z","v":3975,"vw":57.878436},{"c":57.72,"h":57.8791,"l":57.72,"n":31,"o":57.8363,"t":"2026-10-06T11:30:00Z","v":3789,"vw":57.843574},{"c":57.83,"h":57.83,"l":57.6632,"n":20,"o":57.7638,"t":"2026-10-06T11:45:00Z","v":6110,"vw":57.759568},{"c":57.6,"h":57.75,"l":57.44,"n":58,"o":57.75,"t":"2026-10-06T12:00:00Z","v":2750,"vw":57.562411},{"c":57.55,"h":57.61,"l":57.55,"n":13,"o":57.6,"t":"2026-10-06T12:15:00Z","v":2043,"vw":57.596261},{"c":57.55,"h":57.61,"l":57.55,"n":15,"o":57.56,"t":"2026-10-06T12:30:00Z","v":1376,"vw":57.556578},{"c":57.5,"h":57.5,"l":57.5,"n":12,"o":57.5,"t":"2026-10-06T12:45:00Z","v":276,"vw":57.5},{"c":57.65,"h":57.65,"l":57.554,"n":14,"o":57.6,"t":"2026-10-06T13:00:00Z","v":1564,"vw":57.626792},{"c":57.53,"h":57.8,"l":57.53,"n":64,"o":57.73,"t":"2026-10-06T13:15:00Z","v":5195,"vw":57.750958},{"c":57.62,"h":58.14,"l":57.53,"n":3609,"o":57.53,"t":"2026-10-06T13:30:00Z","v":359199,"vw":57.785306},{"c":57.875,"h":57.88,"l":57.52,"n":2629,"o":57.615,"t":"2026-10-06T13:45:00Z","v":213773,"vw":57.63184},{"c":58.25,"h":58.27,"l":57.835,"n":3409,"o":57.9,"t":"2026-10-06T14:00:00Z","v":248868,"vw":58.008096},{"c":58.35,"h":58.37,"l":58.21,"n":2707,"o":58.25,"t":"2026-10-06T14:15:00Z","v":176580,"vw":58.294385},{"c":58.5,"h":58.59,"l":58.315,"n":3423,"o":58.34,"t":"2026-10-06T14:30:00Z","v":290286,"vw":58.453665},{"c":58.465,"h":58.55,"l":58.4305,"n":3504,"o":58.505,"t":"2026-10-06T14:45:00Z","v":210187,"vw":58.482368},{"c":58.5,"h":58.585,"l":58.305,"n":3000,"o":58.47,"t":"2026-10-06T15:00:00Z","v":187385,"vw":58.458289},{"c":58.6755,"h":58.69,"l":58.495,"n":2631,"o":58.51,"t":"2026-10-06T15:15:00Z","v":166879,"vw":58.610361},{"c":58.7,"h":58.7487,"l":58.555,"n":2790,"o":58.69,"t":"2026-10-06T15:30:00Z","v":165304,"vw":58.662579},{"c":58.905,"h":58.91,"l":58.66,"n":3074,"o":58.705,"t":"2026-10-06T15:45:00Z","v":240869,"vw":58.797745},{"c":58.815,"h":58.92,"l":58.73,"n":2706,"o":58.905,"t":"2026-10-06T16:00:00Z","v":162735,"vw":58.81034},{"c":58.825,"h":58.92,"l":58.805,"n":2925,"o":58.82,"t":"2026-10-06T16:15:00Z","v":198305,"vw":58.858884},{"c":58.805,"h":58.8899,"l":58.7901,"n":2403,"o":58.825,"t":"2026-10-06T16:30:00Z","v":139869,"vw":58.835837},{"c":58.82,"h":58.825,"l":58.745,"n":2026,"o":58.81,"t":"2026-10-06T16:45:00Z","v":143727,"vw":58.784879},{"c":58.845,"h":58.9,"l":58.795,"n":2157,"o":58.83,"t":"2026-10-06T17:00:00Z","v":108967,"vw":58.837839},{"c":58.8288,"h":58.905,"l":58.765,"n":2472,"o":58.85,"t":"2026-10-06T17:15:00Z","v":170091,"vw":58.847633},{"c":58.815,"h":58.885,"l":58.775,"n":2164,"o":58.83,"t":"2026-10-06T17:30:00Z","v":155091,"vw":58.816155},{"c":58.76,"h":58.825,"l":58.655,"n":2402,"o":58.815,"t":"2026-10-06T17:45:00Z","v":225354,"vw":58.723183},{"c":58.695,"h":58.76,"l":58.655,"n":1914,"o":58.755,"t":"2026-10-06T18:00:00Z","v":95533,"vw":58.69893},{"c":58.6041,"h":58.765,"l":58.6041,"n":2040,"o":58.695,"t":"2026-10-06T18:15:00Z","v":108824,"vw":58.68721},{"c":58.6251,"h":58.635,"l":58.54,"n":2670,"o":58.605,"t":"2026-10-06T18:30:00Z","v":248214,"vw":58.598681},{"c":58.625,"h":58.7,"l":58.595,"n":2182,"o":58.63,"t":"2026-10-06T18:45:00Z","v":117616,"vw":58.645917},{"c":58.685,"h":58.7,"l":58.615,"n":1992,"o":58.625,"t":"2026-10-06T19:00:00Z","v":123082,"vw":58.656024},{"c":58.405,"h":58.705,"l":58.405,"n":2762,"o":58.685,"t":"2026-10-06T19:15:00Z","v":177663,"vw":58.568678},{"c":58.54,"h":58.6,"l":58.35,"n":4586,"o":58.405,"t":"2026-10-06T19:30:00Z","v":356854,"vw":58.509686},{"c":58.34,"h":58.545,"l":58.3,"n":11711,"o":58.545,"t":"2026-10-06T19:45:00Z","v":1041477,"vw":58.394593},{"c":58.5,"h":58.94,"l":58.33,"n":234,"o":58.33,"t":"2026-10-06T20:00:00Z","v":1254413,"vw":58.330079},{"c":58.4,"h":58.4837,"l":58.4,"n":5,"o":58.4837,"t":"2026-10-06T20:30:00Z","v":416,"vw":58.459717},{"c":58.35,"h":58.35,"l":58.35,"n":4,"o":58.35,"t":"2026-10-06T20:45:00Z","v":318,"vw":58.35},{"c":58.4,"h":58.4,"l":58.4,"n":14,"o":58.4,"t":"2026-10-06T21:00:00Z","v":1091,"vw":58.4},{"c":58.42,"h":58.42,"l":58.4,"n":3,"o":58.4,"t":"2026-10-06T23:15:00Z","v":300,"vw":58.409655},{"c":58.35,"h":58.4299,"l":58.35,"n":9,"o":58.4299,"t":"2026-10-06T23:30:00Z","v":5050,"vw":58.41551},{"c":58.37,"h":58.42,"l":58.37,"n":4,"o":58.42,"t":"2026-10-06T23:45:00Z","v":510,"vw":58.392727},{"c":58.33,"h":58.33,"l":58.33,"n":9,"o":58.33,"t":"2026-10-07T08:00:00Z","v":405,"vw":58.33},{"c":58.31,"h":58.31,"l":58.31,"n":2,"o":58.31,"t":"2026-10-07T08:15:00Z","v":150,"vw":58.31},{"c":58.43,"h":58.43,"l":58.4,"n":22,"o":58.4,"t":"2026-10-07T08:30:00Z","v":866,"vw":58.417298},{"c":58.62,"h":58.62,"l":58.58,"n":38,"o":58.58,"t":"2026-10-07T09:00:00Z","v":1396,"vw":58.602958},{"c":58.62,"h":58.9273,"l":58.62,"n":3,"o":58.9273,"t":"2026-10-07T09:15:00Z","v":310,"vw":58.813485},{"c":58.64,"h":58.96,"l":58.64,"n":3,"o":58.96,"t":"2026-10-07T09:30:00Z","v":422,"vw":58.829573},{"c":58.618,"h":58.618,"l":58.618,"n":1,"o":58.618,"t":"2026-10-07T10:30:00Z","v":170,"vw":58.618},{"c":58.67,"h":58.67,"l":58.67,"n":7,"o":58.67,"t":"2026-10-07T10:45:00Z","v":179,"vw":58.67},{"c":58.7,"h":58.71,"l":58.67,"n":17,"o":58.67,"t":"2026-10-07T11:00:00Z","v":2159,"vw":58.695423},{"c":58.7,"h":58.7,"l":58.7,"n":13,"o":58.7,"t":"2026-10-07T11:15:00Z","v":915,"vw":58.7},{"c":58.96,"h":58.96,"l":58.9042,"n":12,"o":58.9042,"t":"2026-10-07T11:30:00Z","v":4367,"vw":58.951282},{"c":58.86,"h":59,"l":58.86,"n":27,"o":58.9706,"t":"2026-10-07T11:45:00Z","v":3487,"vw":58.896636},{"c":58.92,"h":59,"l":58.77,"n":30,"o":58.77,"t":"2026-10-07T12:00:00Z","v":2941,"vw":58.895817},{"c":58.92,"h":58.95,"l":58.77,"n":17,"o":58.85,"t":"2026-10-07T12:15:00Z","v":1190,"vw":58.866644},{"c":58.93,"h":58.93,"l":58.87,"n":10,"o":58.9,"t":"2026-10-07T12:30:00Z","v":1220,"vw":58.907286},{"c":58.89,"h":58.969,"l":58.87,"n":35,"o":58.91,"t":"2026-10-07T12:45:00Z","v":2192,"vw":58.922794},{"c":58.83,"h":58.88,"l":58.83,"n":6,"o":58.88,"t":"2026-10-07T13:00:00Z","v":641,"vw":58.848852},{"c":58.62,"h":58.81,"l":58.62,"n":36,"o":58.81,"t":"2026-10-07T13:15:00Z","v":3494,"vw":58.726513},{"c":58.72,"h":59.1999,"l":58.5993,"n":5797,"o":58.7,"t":"2026-10-07T13:30:00Z","v":552806,"vw":58.926039},{"c":58.5371,"h":58.69,"l":58.4306,"n":4541,"o":58.69,"t":"2026-10-07T13:45:00Z","v":380948,"vw":58.56128},{"c":58.375,"h":58.61,"l":58.255,"n":4149,"o":58.535,"t":"2026-10-07T14:00:00Z","v":296741,"vw":58.400799},{"c":58.28,"h":58.455,"l":58.23,"n":3225,"o":58.375,"t":"2026-10-07T14:15:00Z","v":204892,"vw":58.337229},{"c":58.1,"h":58.28,"l":57.935,"n":3100,"o":58.28,"t":"2026-10-07T14:30:00Z","v":211491,"vw":58.056029},{"c":58.01,"h":58.22,"l":57.9583,"n":2904,"o":58.1,"t":"2026-10-07T14:45:00Z","v":180909,"vw":58.12011},{"c":58.06,"h":58.11,"l":57.85,"n":3286,"o":58.01,"t":"2026-10-07T15:00:00Z","v":233520,"vw":57.998772},{"c":57.91,"h":58.15,"l":57.8725,"n":2524,"o":58.06,"t":"2026-10-07T15:15:00Z","v":161314,"vw":58.000826},{"c":57.895,"h":58,"l":57.85,"n":3233,"o":57.9,"t":"2026-10-07T15:30:00Z","v":214240,"vw":57.930333},{"c":57.93,"h":58.13,"l":57.87,"n":3197,"o":57.89,"t":"2026-10-07T15:45:00Z","v":223405,"vw":58.015285},{"c":57.955,"h":58,"l":57.825,"n":3894,"o":57.93,"t":"2026-10-07T16:00:00Z","v":241625,"vw":57.927613},{"c":57.925,"h":58.04,"l":57.895,"n":2030,"o":57.96,"t":"2026-10-07T16:15:00Z","v":112864,"vw":57.967153},{"c":57.91,"h":57.97,"l":57.835,"n":2187,"o":57.925,"t":"2026-10-07T16:30:00Z","v":137012,"vw":57.906493},{"c":58,"h":58.005,"l":57.87,"n":1962,"o":57.91,"t":"2026-10-07T16:45:00Z","v":91275,"vw":57.912001},{"c":58.04,"h":58.045,"l":57.925,"n":2595,"o":58.015,"t":"2026-10-07T17:00:00Z","v":157304,"vw":57.976674},{"c":57.9175,"h":58.04,"l":57.9175,"n":1955,"o":58.04,"t":"2026-10-07T17:15:00Z","v":174599,"vw":57.954559},{"c":57.88,"h":57.955,"l":57.815,"n":2354,"o":57.92,"t":"2026-10-07T17:30:00Z","v":142915,"vw":57.87644},{"c":57.89,"h":57.91,"l":57.72,"n":2554,"o":57.875,"t":"2026-10-07T17:45:00Z","v":153781,"vw":57.786989},{"c":57.945,"h":57.99,"l":57.84,"n":2495,"o":57.885,"t":"2026-10-07T18:00:00Z","v":124086,"vw":57.922272},{"c":57.9525,"h":58.115,"l":57.945,"n":2559,"o":57.95,"t":"2026-10-07T18:15:00Z","v":129120,"vw":58.042111},{"c":58.005,"h":58.03,"l":57.945,"n":2331,"o":57.955,"t":"2026-10-07T18:30:00Z","v":119027,"vw":57.972987},{"c":58.05,"h":58.065,"l":57.935,"n":1721,"o":58.005,"t":"2026-10-07T18:45:00Z","v":112748,"vw":57.986224},{"c":58.29,"h":58.43,"l":58.05,"n":4420,"o":58.05,"t":"2026-10-07T19:00:00Z","v":327730,"vw":58.280011},{"c":58.21,"h":58.305,"l":58.185,"n":2623,"o":58.29,"t":"2026-10-07T19:15:00Z","v":154579,"vw":58.255086},{"c":58.24,"h":58.285,"l":58.18,"n":3574,"o":58.21,"t":"2026-10-07T19:30:00Z","v":209196,"vw":58.228324},{"c":58.22,"h":58.295,"l":58.155,"n":9292,"o":58.23,"t":"2026-10-07T19:45:00Z","v":670601,"vw":58.253167},{"c":58.21,"h":58.21,"l":58.1,"n":104,"o":58.21,"t":"2026-10-07T20:00:00Z","v":1322359,"vw":58.20996},{"c":58.21,"h":58.2109,"l":58.21,"n":11,"o":58.2109,"t":"2026-10-07T20:15:00Z","v":532,"vw":58.210431},{"c":58.22,"h":58.3453,"l":58.21,"n":4,"o":58.21,"t":"2026-10-07T20:30:00Z","v":1401,"vw":58.308071},{"c":58.22,"h":58.2331,"l":58.22,"n":3,"o":58.2331,"t":"2026-10-07T21:00:00Z","v":201,"vw":58.22655},{"c":58.23,"h":58.23,"l":58.23,"n":1,"o":58.23,"t":"2026-10-07T21:45:00Z","v":155,"vw":58.23},{"c":58.26,"h":58.26,"l":58.26,"n":6,"o":58.26,"t":"2026-10-07T22:30:00Z","v":1020,"vw":58.26},{"c":58.21,"h":58.227,"l":58.21,"n":5,"o":58.227,"t":"2026-10-07T23:15:00Z","v":3515,"vw":58.216557},{"c":58.1,"h":58.11,"l":58.1,"n":3,"o":58.11,"t":"2026-10-07T23:30:00Z","v":535,"vw":58.105618},{"c":58.07,"h":58.25,"l":58.06,"n":13,"o":58.25,"t":"2026-10-07T23:45:00Z","v":4771,"vw":58.088826},{"c":59.11,"h":59.3,"l":58.4,"n":401,"o":59.13,"t":"2026-10-08T08:00:00Z","v":32538,"vw":58.938109},{"c":59.16,"h":59.17,"l":59.11,"n":27,"o":59.12,"t":"2026-10-08T08:15:00Z","v":1830,"vw":59.127887},{"c":59.16,"h":59.16,"l":59.16,"n":1,"o":59.16,"t":"2026-10-08T08:30:00Z","v":150,"vw":59.16},{"c":59.2,"h":59.2,"l":59.19,"n":24,"o":59.2,"t":"2026-10-08T09:00:00Z","v":2589,"vw":59.193787},{"c":59.24,"h":59.24,"l":59.24,"n":1,"o":59.24,"t":"2026-10-08T09:15:00Z","v":200,"vw":59.24},{"c":59.21,"h":59.21,"l":59.21,"n":2,"o":59.21,"t":"2026-10-08T09:45:00Z","v":200,"vw":59.21},{"c":59.2,"h":59.2,"l":59.2,"n":6,"o":59.2,"t":"2026-10-08T10:00:00Z","v":705,"vw":59.2},{"c":59.34,"h":59.34,"l":59.23,"n":59,"o":59.23,"t":"2026-10-08T10:15:00Z","v":1379,"vw":59.302194},{"c":59.45,"h":59.49,"l":59.41,"n":12,"o":59.49,"t":"2026-10-08T10:30:00Z","v":1667,"vw":59.442333},{"c":59.59,"h":59.59,"l":59.39,"n":94,"o":59.39,"t":"2026-10-08T10:45:00Z","v":4544,"vw":59.521882},{"c":59.65,"h":59.6899,"l":59.52,"n":84,"o":59.52,"t":"2026-10-08T11:00:00Z","v":7271,"vw":59.610706},{"c":59.71,"h":59.7487,"l":59.6,"n":77,"o":59.65,"t":"2026-10-08T11:15:00Z","v":10070,"vw":59.696906},{"c":59.57,"h":59.7486,"l":59.57,"n":73,"o":59.7486,"t":"2026-10-08T11:30:00Z","v":8936,"vw":59.670857},{"c":59.63,"h":59.63,"l":59.61,"n":8,"o":59.61,"t":"2026-10-08T11:45:00Z","v":259,"vw":59.621453},{"c":59.7,"h":59.75,"l":59.68,"n":36,"o":59.69,"t":"2026-10-08T12:00:00Z","v":2980,"vw":59.72261},{"c":59.66,"h":59.75,"l":59.66,"n":36,"o":59.7,"t":"2026-10-08T12:15:00Z","v":4650,"vw":59.733474},{"c":59.6148,"h":59.75,"l":59.6,"n":79,"o":59.6841,"t":"2026-10-08T12:30:00Z","v":10529,"vw":59.66498},{"c":59.57,"h":59.703,"l":59.57,"n":54,"o":59.67,"t":"2026-10-08T12:45:00Z","v":8761,"vw":59.628287},{"c":59.49,"h":59.6,"l":59.39,"n":99,"o":59.6,"t":"2026-10-08T13:00:00Z","v":8335,"vw":59.503927},{"c":59.63,"h":59.63,"l":59.39,"n":151,"o":59.5521,"t":"2026-10-08T13:15:00Z","v":51801,"vw":59.478557},{"c":59.71,"h":59.895,"l":59.405,"n":5993,"o":59.63,"t":"2026-10-08T13:30:00Z","v":672884,"vw":59.693219},{"c":59.69,"h":59.855,"l":59.6001,"n":5112,"o":59.73,"t":"2026-10-08T13:45:00Z","v":378062,"vw":59.750481},{"c":59.53,"h":59.8,"l":59.45,"n":4654,"o":59.7,"t":"2026-10-08T14:00:00Z","v":273985,"vw":59.627972},{"c":59.66,"h":59.71,"l":59.44,"n":3706,"o":59.53,"t":"2026-10-08T14:15:00Z","v":240382,"vw":59.574585},{"c":59.77,"h":59.78,"l":59.52,"n":3480,"o":59.66,"t":"2026-10-08T14:30:00Z","v":191563,"vw":59.653176},{"c":59.96,"h":59.97,"l":59.755,"n":3975,"o":59.765,"t":"2026-10-08T14:45:00Z","v":266080,"vw":59.869685},{"c":59.89,"h":60.055,"l":59.825,"n":5566,"o":59.955,"t":"2026-10-08T15:00:00Z","v":431092,"vw":59.957001},{"c":59.74,"h":59.92,"l":59.705,"n":3724,"o":59.895,"t":"2026-10-08T15:15:00Z","v":271526,"vw":59.805297},{"c":59.875,"h":59.91,"l":59.735,"n":3488,"o":59.735,"t":"2026-10-08T15:30:00Z","v":236444,"vw":59.857289},{"c":59.9375,"h":59.995,"l":59.87,"n":3235,"o":59.88,"t":"2026-10-08T15:45:00Z","v":202065,"vw":59.94504},{"c":59.93,"h":59.94,"l":59.85,"n":3258,"o":59.935,"t":"2026-10-08T16:00:00Z","v":194740,"vw":59.889412},{"c":59.655,"h":59.99,"l":59.25,"n":18027,"o":59.93,"t":"2026-10-08T16:15:00Z","v":1432991,"vw":59.679096},{"c":59.465,"h":59.66,"l":59.265,"n":4188,"o":59.65,"t":"2026-10-08T16:30:00Z","v":238110,"vw":59.497492},{"c":59.8,"h":59.805,"l":59.395,"n":4582,"o":59.48,"t":"2026-10-08T16:45:00Z","v":327328,"vw":59.571473},{"c":59.85,"h":59.9,"l":59.71,"n":3074,"o":59.8,"t":"2026-10-08T17:00:00Z","v":162069,"vw":59.824504},{"c":59.98,"h":60.005,"l":59.77,"n":3824,"o":59.85,"t":"2026-10-08T17:15:00Z","v":271599,"vw":59.897023},{"c":60,"h":60.035,"l":59.91,"n":2879,"o":59.97,"t":"2026-10-08T17:30:00Z","v":151108,"vw":59.975812},{"c":59.955,"h":60.01,"l":59.9199,"n":2459,"o":60,"t":"2026-10-08T17:45:00Z","v":145549,"vw":59.963485},{"c":60.1,"h":60.185,"l":59.925,"n":3405,"o":59.95,"t":"2026-10-08T18:00:00Z","v":273685,"vw":60.090084},{"c":60.075,"h":60.155,"l":60.06,"n":2758,"o":60.095,"t":"2026-10-08T18:15:00Z","v":133907,"vw":60.109241},{"c":60.155,"h":60.18,"l":60.025,"n":2423,"o":60.07,"t":"2026-10-08T18:30:00Z","v":114045,"vw":60.107276},{"c":60.1,"h":60.17,"l":60.09,"n":2372,"o":60.155,"t":"2026-10-08T18:45:00Z","v":103047,"vw":60.130775},{"c":60.235,"h":60.25,"l":60.08,"n":3276,"o":60.095,"t":"2026-10-08T19:00:00Z","v":158962,"vw":60.187214},{"c":60.165,"h":60.29,"l":60.155,"n":3556,"o":60.24,"t":"2026-10-08T19:15:00Z","v":186409,"vw":60.219993},{"c":60.125,"h":60.275,"l":60.12,"n":4980,"o":60.165,"t":"2026-10-08T19:30:00Z","v":328707,"vw":60.213375},{"c":60.28,"h":60.3,"l":60.05,"n":13313,"o":60.12,"t":"2026-10-08T19:45:00Z","v":1029138,"vw":60.193791},{"c":60.25,"h":60.28,"l":60.1259,"n":146,"o":60.28,"t":"2026-10-08T20:00:00Z","v":3105160,"vw":60.279954},{"c":60.19,"h":60.2,"l":60.15,"n":60,"o":60.16,"t":"2026-10-08T20:15:00Z","v":1865,"vw":60.16029},{"c":60.19,"h":60.19,"l":60.19,"n":5,"o":60.19,"t":"2026-10-08T20:30:00Z","v":150,"vw":60.19},{"c":60.12,"h":60.2494,"l":60.12,"n":14,"o":60.2,"t":"2026-10-08T20:45:00Z","v":2550,"vw":60.207602},{"c":60.24,"h":60.24,"l":60.24,"n":5,"o":60.24,"t":"2026-10-08T21:00:00Z","v":500,"vw":60.24},{"c":60.25,"h":60.2546,"l":60.24,"n":15,"o":60.24,"t":"2026-10-08T21:15:00Z","v":1127,"vw":60.247572},{"c":60.1701,"h":60.1701,"l":60.15,"n":2,"o":60.15,"t":"2026-10-08T21:30:00Z","v":2600,"vw":60.150773},{"c":60.22,"h":60.243,"l":60.15,"n":8,"o":60.15,"t":"2026-10-08T21:45:00Z","v":3855,"vw":60.220553},{"c":60.1919,"h":60.1919,"l":60.1919,"n":1,"o":60.1919,"t":"2026-10-08T22:00:00Z","v":500,"vw":60.1919},{"c":60.2661,"h":60.2661,"l":60.2661,"n":2,"o":60.2661,"t":"2026-10-08T22:15:00Z","v":225,"vw":60.2661},{"c":60.28,"h":60.28,"l":60.26,"n":6,"o":60.26,"t":"2026-10-08T22:30:00Z","v":390,"vw":60.270761},{"c":60.1901,"h":60.1901,"l":60.19,"n":2,"o":60.19,"t":"2026-10-08T22:45:00Z","v":1100,"vw":60.190091},{"c":60.26,"h":60.26,"l":60.22,"n":2,"o":60.22,"t":"2026-10-08T23:00:00Z","v":1250,"vw":60.228},{"c":60.2661,"h":60.2661,"l":60.26,"n":2,"o":60.26,"t":"2026-10-08T23:30:00Z","v":210,"vw":60.262905},{"c":60.28,"h":60.29,"l":60.28,"n":20,"o":60.28,"t":"2026-10-08T23:45:00Z","v":3207,"vw":60.281007},{"c":59.8295,"h":60.15,"l":59.8295,"n":221,"o":60.0729,"t":"2026-10-09T08:00:00Z","v":12663,"vw":60.045682},{"c":59.73,"h":60,"l":59.73,"n":24,"o":60,"t":"2026-10-09T08:15:00Z","v":2434,"vw":59.969877},{"c":59.81,"h":59.81,"l":59.81,"n":1,"o":59.81,"t":"2026-10-09T08:30:00Z","v":244,"vw":59.81},{"c":60,"h":60,"l":59.7596,"n":4,"o":59.81,"t":"2026-10-09T09:45:00Z","v":301,"vw":59.856533},{"c":59.94,"h":59.94,"l":59.73,"n":3,"o":59.73,"t":"2026-10-09T10:15:00Z","v":1180,"vw":59.868632},{"c":59.92,"h":59.92,"l":59.75,"n":17,"o":59.9,"t":"2026-10-09T10:30:00Z","v":1544,"vw":59.892509},{"c":59.97,"h":60,"l":59.91,"n":12,"o":59.91,"t":"2026-10-09T11:00:00Z","v":1241,"vw":59.940796},{"c":60.1,"h":60.1,"l":59.931,"n":7,"o":59.931,"t":"2026-10-09T11:15:00Z","v":331,"vw":60.0155},{"c":59.81,"h":60.05,"l":59.81,"n":85,"o":60.05,"t":"2026-10-09T11:45:00Z","v":11105,"vw":59.899105},{"c":59.7786,"h":59.7786,"l":59.7786,"n":1,"o":59.7786,"t":"2026-10-09T12:00:00Z","v":1500,"vw":59.7786},{"c":59.772,"h":59.772,"l":59.772,"n":2,"o":59.772,"t":"2026-10-09T12:15:00Z","v":810,"vw":59.772},{"c":60.03,"h":60.03,"l":59.8053,"n":20,"o":59.8053,"t":"2026-10-09T12:30:00Z","v":1259,"vw":59.999784},{"c":60.15,"h":60.15,"l":60.0487,"n":35,"o":60.0487,"t":"2026-10-09T12:45:00Z","v":4738,"vw":60.140671},{"c":60.05,"h":60.0609,"l":60.05,"n":15,"o":60.0609,"t":"2026-10-09T13:00:00Z","v":2119,"vw":60.05343},{"c":60,"h":60.15,"l":60,"n":46,"o":60.15,"t":"2026-10-09T13:15:00Z","v":10933,"vw":60.035286},{"c":60.7738,"h":60.89,"l":59.785,"n":5140,"o":59.91,"t":"2026-10-09T13:30:00Z","v":487910,"vw":60.366539},{"c":60.83,"h":60.89,"l":60.6642,"n":2569,"o":60.795,"t":"2026-10-09T13:45:00Z","v":172118,"vw":60.773674},{"c":60.75,"h":60.93,"l":60.625,"n":3336,"o":60.82,"t":"2026-10-09T14:00:00Z","v":217199,"vw":60.771334},{"c":60.77,"h":60.83,"l":60.705,"n":2762,"o":60.75,"t":"2026-10-09T14:15:00Z","v":217311,"vw":60.766254},{"c":60.76,"h":60.9,"l":60.755,"n":2769,"o":60.77,"t":"2026-10-09T14:30:00Z","v":159973,"vw":60.837609},{"c":60.77,"h":60.8,"l":60.71,"n":2441,"o":60.76,"t":"2026-10-09T14:45:00Z","v":148640,"vw":60.75145},{"c":60.89,"h":60.9,"l":60.595,"n":5303,"o":60.78,"t":"2026-10-09T15:00:00Z","v":370442,"vw":60.742005},{"c":60.915,"h":60.92,"l":60.74,"n":2910,"o":60.895,"t":"2026-10-09T15:15:00Z","v":169797,"vw":60.839852},{"c":60.745,"h":60.915,"l":60.68,"n":2935,"o":60.915,"t":"2026-10-09T15:30:00Z","v":164686,"vw":60.802852},{"c":60.675,"h":60.805,"l":60.64,"n":2432,"o":60.74,"t":"2026-10-09T15:45:00Z","v":111890,"vw":60.710804},{"c":60.595,"h":60.685,"l":60.425,"n":2693,"o":60.675,"t":"2026-10-09T16:00:00Z","v":160774,"vw":60.543185},{"c":60.595,"h":60.64,"l":60.5023,"n":3056,"o":60.5903,"t":"2026-10-09T16:15:00Z","v":234262,"vw":60.559243},{"c":60.52,"h":60.6499,"l":60.51,"n":2562,"o":60.6,"t":"2026-10-09T16:30:00Z","v":141741,"vw":60.595443},{"c":60.57,"h":60.575,"l":60.45,"n":2239,"o":60.51,"t":"2026-10-09T16:45:00Z","v":125985,"vw":60.512571},{"c":60.575,"h":60.58,"l":60.45,"n":2681,"o":60.575,"t":"2026-10-09T17:00:00Z","v":139613,"vw":60.517199},{"c":60.595,"h":60.61,"l":60.52,"n":2351,"o":60.58,"t":"2026-10-09T17:15:00Z","v":137070,"vw":60.577864},{"c":60.585,"h":60.62,"l":60.475,"n":2849,"o":60.6,"t":"2026-10-09T17:30:00Z","v":197725,"vw":60.552958},{"c":60.71,"h":60.71,"l":60.505,"n":2825,"o":60.585,"t":"2026-10-09T17:45:00Z","v":154365,"vw":60.581552},{"c":60.685,"h":60.72,"l":60.625,"n":2432,"o":60.705,"t":"2026-10-09T18:00:00Z","v":136327,"vw":60.671686},{"c":60.57,"h":60.71,"l":60.545,"n":2397,"o":60.685,"t":"2026-10-09T18:15:00Z","v":123426,"vw":60.650437},{"c":60.48,"h":60.595,"l":60.385,"n":2746,"o":60.575,"t":"2026-10-09T18:30:00Z","v":160357,"vw":60.489042},{"c":60.31,"h":60.49,"l":60.13,"n":7826,"o":60.485,"t":"2026-10-09T18:45:00Z","v":573723,"vw":60.285181},{"c":60.27,"h":60.37,"l":60.235,"n":2962,"o":60.31,"t":"2026-10-09T19:00:00Z","v":183355,"vw":60.305539},{"c":60.245,"h":60.275,"l":60.19,"n":3052,"o":60.275,"t":"2026-10-09T19:15:00Z","v":185019,"vw":60.230212},{"c":60.09,"h":60.27,"l":60.09,"n":4272,"o":60.245,"t":"2026-10-09T19:30:00Z","v":274252,"vw":60.199326},{"c":60.0901,"h":60.125,"l":59.99,"n":9507,"o":60.1,"t":"2026-10-09T19:45:00Z","v":781375,"vw":60.06034},{"c":60.11,"h":60.6337,"l":60.0437,"n":136,"o":60.11,"t":"2026-10-09T20:00:00Z","v":685452,"vw":60.110177},{"c":60.11,"h":60.11,"l":60.11,"n":10,"o":60.11,"t":"2026-10-09T20:15:00Z","v":467,"vw":60.11},{"c":60.1549,"h":60.1549,"l":60.1101,"n":3,"o":60.1101,"t":"2026-10-09T20:30:00Z","v":1103,"vw":60.150827},{"c":60.12,"h":60.14,"l":60.11,"n":39,"o":60.14,"t":"2026-10-09T20:45:00Z","v":3197,"vw":60.12334},{"c":60.11,"h":60.11,"l":60.11,"n":3,"o":60.11,"t":"2026-10-09T22:00:00Z","v":175,"vw":60.11},{"c":60.19,"h":60.19,"l":60.19,"n":1,"o":60.19,"t":"2026-10-09T22:15:00Z","v":100,"vw":60.19},{"c":60.15,"h":60.15,"l":60.14,"n":3,"o":60.14,"t":"2026-10-09T23:00:00Z","v":250,"vw":60.145984},{"c":59.96,"h":60.17,"l":59.9,"n":219,"o":60,"t":"2026-10-12T08:00:00Z","v":8481,"vw":60.003748},{"c":60.15,"h":60.15,"l":60,"n":4,"o":60,"t":"2026-10-12T08:15:00Z","v":388,"vw":60.071425},{"c":60.21,"h":60.21,"l":60.15,"n":30,"o":60.15,"t":"2026-10-12T08:30:00Z","v":855,"vw":60.183333},{"c":60.38,"h":60.38,"l":60.38,"n":19,"o":60.38,"t":"2026-10-12T08:45:00Z","v":1214,"vw":60.38},{"c":60.41,"h":60.41,"l":60.39,"n":2,"o":60.39,"t":"2026-10-12T09:00:00Z","v":577,"vw":60.395893},{"c":60.4,"h":60.4,"l":60.4,"n":3,"o":60.4,"t":"2026-10-12T09:15:00Z","v":220,"vw":60.4},{"c":60.46,"h":60.55,"l":60.46,"n":4,"o":60.55,"t":"2026-10-12T09:45:00Z","v":230,"vw":60.509821},{"c":60.6,"h":60.6,"l":60.54,"n":20,"o":60.54,"t":"2026-10-12T10:30:00Z","v":853,"vw":60.577573},{"c":60.68,"h":60.68,"l":60.4,"n":30,"o":60.4,"t":"2026-10-12T11:00:00Z","v":3385,"vw":60.57551},{"c":60.49,"h":60.75,"l":60.4284,"n":15,"o":60.74,"t":"2026-10-12T11:15:00Z","v":1570,"vw":60.586967},{"c":60.77,"h":60.77,"l":60.67,"n":11,"o":60.67,"t":"2026-10-12T11:30:00Z","v":293,"vw":60.727082},{"c":60.73,"h":60.73,"l":60.73,"n":2,"o":60.73,"t":"2026-10-12T11:45:00Z","v":827,"vw":60.73},{"c":60.75,"h":60.7848,"l":60.715,"n":67,"o":60.75,"t":"2026-10-12T12:00:00Z","v":3955,"vw":60.758121},{"c":60.8,"h":60.8,"l":60.73,"n":42,"o":60.73,"t":"2026-10-12T12:15:00Z","v":4829,"vw":60.769971},{"c":60.9248,"h":60.9248,"l":60.87,"n":40,"o":60.87,"t":"2026-10-12T12:30:00Z","v":3160,"vw":60.882213},{"c":60.9366,"h":60.94,"l":60.82,"n":22,"o":60.82,"t":"2026-10-12T12:45:00Z","v":1758,"vw":60.904028},{"c":60.85,"h":60.97,"l":60.85,"n":15,"o":60.94,"t":"2026-10-12T13:00:00Z","v":791,"vw":60.893333},{"c":60.71,"h":60.9,"l":60.71,"n":22,"o":60.9,"t":"2026-10-12T13:15:00Z","v":1486,"vw":60.762733},{"c":61.13,"h":61.27,"l":60.66,"n":5354,"o":60.9,"t":"2026-10-12T13:30:00Z","v":561668,"vw":61.014049},{"c":61.19,"h":61.48,"l":61.1,"n":3294,"o":61.14,"t":"2026-10-12T13:45:00Z","v":260625,"vw":61.269149},{"c":61.1199,"h":61.235,"l":60.89,"n":4210,"o":61.17,"t":"2026-10-12T14:00:00Z","v":262728,"vw":61.089488},{"c":61.1,"h":61.26,"l":61.06,"n":3182,"o":61.115,"t":"2026-10-12T14:15:00Z","v":173976,"vw":61.153018},{"c":61.03,"h":61.13,"l":60.955,"n":3619,"o":61.1,"t":"2026-10-12T14:30:00Z","v":254954,"vw":61.023184},{"c":61.14,"h":61.245,"l":60.97,"n":2947,"o":61.03,"t":"2026-10-12T14:45:00Z","v":187044,"vw":61.099227},{"c":61.185,"h":61.195,"l":61.09,"n":2471,"o":61.135,"t":"2026-10-12T15:00:00Z","v":129473,"vw":61.137014},{"c":61.28,"h":61.28,"l":61.145,"n":2311,"o":61.19,"t":"2026-10-12T15:15:00Z","v":106668,"vw":61.208201},{"c":61.195,"h":61.29,"l":61.1912,"n":2423,"o":61.275,"t":"2026-10-12T15:30:00Z","v":98327,"vw":61.245942},{"c":61.26,"h":61.29,"l":61.05,"n":2213,"o":61.2,"t":"2026-10-12T15:45:00Z","v":110448,"vw":61.18638},{"c":61.28,"h":61.299,"l":61.2,"n":2016,"o":61.26,"t":"2026-10-12T16:00:00Z","v":96395,"vw":61.247601},{"c":61.28,"h":61.355,"l":61.235,"n":2858,"o":61.28,"t":"2026-10-12T16:15:00Z","v":219454,"vw":61.293264},{"c":61.275,"h":61.29,"l":61.235,"n":1942,"o":61.28,"t":"2026-10-12T16:30:00Z","v":93881,"vw":61.268895},{"c":61.225,"h":61.285,"l":61.21,"n":1844,"o":61.28,"t":"2026-10-12T16:45:00Z","v":86505,"vw":61.2443},{"c":61.34,"h":61.375,"l":61.21,"n":2107,"o":61.235,"t":"2026-10-12T17:00:00Z","v":108998,"vw":61.297265},{"c":61.25,"h":61.34,"l":61.22,"n":1835,"o":61.335,"t":"2026-10-12T17:15:00Z","v":84715,"vw":61.267067},{"c":61.26,"h":61.28,"l":61.225,"n":1763,"o":61.255,"t":"2026-10-12T17:30:00Z","v":87059,"vw":61.253433},{"c":61.335,"h":61.335,"l":61.23,"n":1784,"o":61.27,"t":"2026-10-12T17:45:00Z","v":72064,"vw":61.271916},{"c":61.31,"h":61.3705,"l":61.295,"n":1965,"o":61.335,"t":"2026-10-12T18:00:00Z","v":111120,"vw":61.331251},{"c":61.25,"h":61.34,"l":61.21,"n":2645,"o":61.31,"t":"2026-10-12T18:15:00Z","v":212290,"vw":61.27},{"c":61.265,"h":61.295,"l":61.215,"n":1869,"o":61.245,"t":"2026-10-12T18:30:00Z","v":99392,"vw":61.25389},{"c":61.305,"h":61.32,"l":61.255,"n":2251,"o":61.27,"t":"2026-10-12T18:45:00Z","v":126276,"vw":61.285477},{"c":61.315,"h":61.4,"l":61.28,"n":3240,"o":61.305,"t":"2026-10-12T19:00:00Z","v":240872,"vw":61.342241},{"c":61.22,"h":61.32,"l":61.2,"n":2679,"o":61.32,"t":"2026-10-12T19:15:00Z","v":156334,"vw":61.248119},{"c":61.2,"h":61.27,"l":61.1737,"n":3865,"o":61.225,"t":"2026-10-12T19:30:00Z","v":318164,"vw":61.20972},{"c":61.13,"h":61.25,"l":61.04,"n":9680,"o":61.195,"t":"2026-10-12T19:45:00Z","v":859399,"vw":61.129165},{"c":61.3605,"h":61.46,"l":60.8,"n":77,"o":61.13,"t":"2026-10-12T20:00:00Z","v":1029158,"vw":61.130282},{"c":61.46,"h":61.46,"l":60.8,"n":2,"o":60.8,"t":"2026-10-12T20:15:00Z","v":773,"vw":61.289237},{"c":61.0775,"h":61.11,"l":61.0775,"n":9,"o":61.11,"t":"2026-10-12T20:30:00Z","v":1228,"vw":61.107045},{"c":61.11,"h":61.11,"l":61.0775,"n":4,"o":61.0775,"t":"2026-10-12T20:45:00Z","v":202,"vw":61.09375},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-12T21:00:00Z","v":100,"vw":61},{"c":61.13,"h":61.13,"l":61.12,"n":24,"o":61.12,"t":"2026-10-12T22:30:00Z","v":1026,"vw":61.12321},{"c":60.91,"h":60.91,"l":60.91,"n":3,"o":60.91,"t":"2026-10-12T22:45:00Z","v":502,"vw":60.91},{"c":61.01,"h":61.03,"l":61.01,"n":3,"o":61.03,"t":"2026-10-12T23:15:00Z","v":660,"vw":61.020909},{"c":61.3655,"h":61.3655,"l":61.3655,"n":9,"o":61.3655,"t":"2026-10-12T23:30:00Z","v":1008,"vw":61.3655},{"c":61.25,"h":61.25,"l":61.04,"n":15,"o":61.04,"t":"2026-10-12T23:45:00Z","v":748,"vw":61.190895},{"c":61.3,"h":61.39,"l":61.12,"n":213,"o":61.34,"t":"2026-10-13T08:00:00Z","v":14009,"vw":61.264411},{"c":61.26,"h":61.28,"l":61.26,"n":13,"o":61.28,"t":"2026-10-13T09:00:00Z","v":973,"vw":61.268786},{"c":61.21,"h":61.23,"l":61.21,"n":33,"o":61.23,"t":"2026-10-13T09:15:00Z","v":1153,"vw":61.220069},{"c":61.2,"h":61.24,"l":61.2,"n":3,"o":61.24,"t":"2026-10-13T09:30:00Z","v":331,"vw":61.22},{"c":61.21,"h":61.24,"l":61.2,"n":14,"o":61.24,"t":"2026-10-13T09:45:00Z","v":876,"vw":61.217031},{"c":61.14,"h":61.21,"l":61.14,"n":12,"o":61.21,"t":"2026-10-13T10:00:00Z","v":1642,"vw":61.163846},{"c":61.25,"h":61.25,"l":61.19,"n":11,"o":61.19,"t":"2026-10-13T10:15:00Z","v":1508,"vw":61.215876},{"c":61.26,"h":61.26,"l":61.2,"n":11,"o":61.2,"t":"2026-10-13T10:30:00Z","v":456,"vw":61.225754},{"c":61.36,"h":61.36,"l":61.28,"n":36,"o":61.28,"t":"2026-10-13T10:45:00Z","v":869,"vw":61.315088},{"c":61.36,"h":61.4,"l":61.3,"n":26,"o":61.35,"t":"2026-10-13T11:00:00Z","v":1090,"vw":61.333483},{"c":61.34,"h":61.34,"l":61.34,"n":5,"o":61.34,"t":"2026-10-13T11:30:00Z","v":300,"vw":61.34},{"c":61.55,"h":61.55,"l":61.45,"n":73,"o":61.45,"t":"2026-10-13T11:45:00Z","v":108889,"vw":61.499761},{"c":61.46,"h":61.61,"l":61.46,"n":35,"o":61.5398,"t":"2026-10-13T12:00:00Z","v":3670,"vw":61.560406},{"c":61.42,"h":61.44,"l":61.42,"n":18,"o":61.44,"t":"2026-10-13T12:15:00Z","v":861,"vw":61.43},{"c":61.44,"h":61.45,"l":61.3637,"n":14,"o":61.4,"t":"2026-10-13T12:45:00Z","v":1812,"vw":61.421309},{"c":61.6,"h":61.6,"l":61.3965,"n":31,"o":61.3965,"t":"2026-10-13T13:00:00Z","v":2501,"vw":61.510905},{"c":61.41,"h":61.63,"l":61.41,"n":33,"o":61.63,"t":"2026-10-13T13:15:00Z","v":6785,"vw":61.480354},{"c":61.31,"h":61.6289,"l":60.98,"n":6695,"o":61.465,"t":"2026-10-13T13:30:00Z","v":811176,"vw":61.278229},{"c":61.21,"h":61.38,"l":61.07,"n":2976,"o":61.32,"t":"2026-10-13T13:45:00Z","v":306269,"vw":61.243961},{"c":60.765,"h":61.25,"l":60.61,"n":5341,"o":61.215,"t":"2026-10-13T14:00:00Z","v":502846,"vw":60.922798},{"c":60.93,"h":61.01,"l":60.55,"n":6289,"o":60.77,"t":"2026-10-13T14:15:00Z","v":585238,"vw":60.71878},{"c":61.07,"h":61.07,"l":60.895,"n":3168,"o":60.93,"t":"2026-10-13T14:30:00Z","v":217136,"vw":60.99697},{"c":61,"h":61.065,"l":60.935,"n":2861,"o":61.06,"t":"2026-10-13T14:45:00Z","v":222034,"vw":60.992653},{"c":61.13,"h":61.195,"l":60.97,"n":2965,"o":60.995,"t":"2026-10-13T15:00:00Z","v":187807,"vw":61.075119},{"c":61.315,"h":61.335,"l":61.115,"n":2980,"o":61.135,"t":"2026-10-13T15:15:00Z","v":189295,"vw":61.247155},{"c":61.52,"h":61.545,"l":61.315,"n":3101,"o":61.325,"t":"2026-10-13T15:30:00Z","v":199749,"vw":61.44076},{"c":61.215,"h":61.545,"l":61.085,"n":4261,"o":61.515,"t":"2026-10-13T15:45:00Z","v":276298,"vw":61.244734},{"c":61.095,"h":61.26,"l":61.085,"n":3859,"o":61.215,"t":"2026-10-13T16:00:00Z","v":270219,"vw":61.163964},{"c":60.975,"h":61.1,"l":60.915,"n":2632,"o":61.095,"t":"2026-10-13T16:15:00Z","v":164669,"vw":60.992576},{"c":61.105,"h":61.175,"l":60.905,"n":2176,"o":60.98,"t":"2026-10-13T16:30:00Z","v":132781,"vw":61.060519},{"c":61.2,"h":61.2,"l":61.085,"n":2214,"o":61.105,"t":"2026-10-13T16:45:00Z","v":134780,"vw":61.128742},{"c":61.1216,"h":61.275,"l":61.07,"n":2365,"o":61.205,"t":"2026-10-13T17:00:00Z","v":149251,"vw":61.153041},{"c":61.225,"h":61.24,"l":61.1,"n":2069,"o":61.125,"t":"2026-10-13T17:15:00Z","v":159094,"vw":61.160411},{"c":61.37,"h":61.42,"l":61.205,"n":2864,"o":61.23,"t":"2026-10-13T17:30:00Z","v":183598,"vw":61.320946},{"c":61.545,"h":61.545,"l":61.375,"n":2948,"o":61.375,"t":"2026-10-13T17:45:00Z","v":184688,"vw":61.464873},{"c":61.635,"h":61.69,"l":61.475,"n":3461,"o":61.54,"t":"2026-10-13T18:00:00Z","v":243215,"vw":61.567739},{"c":61.685,"h":61.795,"l":61.635,"n":2807,"o":61.64,"t":"2026-10-13T18:15:00Z","v":175946,"vw":61.732382},{"c":61.71,"h":61.74,"l":61.6401,"n":2621,"o":61.69,"t":"2026-10-13T18:30:00Z","v":179614,"vw":61.682037},{"c":61.71,"h":61.71,"l":61.655,"n":1958,"o":61.71,"t":"2026-10-13T18:45:00Z","v":104202,"vw":61.681202},{"c":61.755,"h":61.76,"l":61.675,"n":2191,"o":61.715,"t":"2026-10-13T19:00:00Z","v":150847,"vw":61.714816},{"c":61.505,"h":61.8,"l":61.505,"n":3823,"o":61.755,"t":"2026-10-13T19:15:00Z","v":284984,"vw":61.635342},{"c":61.625,"h":61.68,"l":61.43,"n":6479,"o":61.51,"t":"2026-10-13T19:30:00Z","v":515579,"vw":61.571829},{"c":61.65,"h":61.7,"l":61.545,"n":13773,"o":61.62,"t":"2026-10-13T19:45:00Z","v":1072908,"vw":61.62079},{"c":61.75,"h":61.75,"l":61.557,"n":183,"o":61.65,"t":"2026-10-13T20:00:00Z","v":1326589,"vw":61.649985},{"c":61.79,"h":61.8547,"l":61.79,"n":7,"o":61.8547,"t":"2026-10-13T20:15:00Z","v":1504,"vw":61.833249},{"c":61.79,"h":61.8,"l":61.79,"n":35,"o":61.79,"t":"2026-10-13T20:30:00Z","v":1946,"vw":61.79273},{"c":61.7,"h":61.8,"l":61.7,"n":26,"o":61.8,"t":"2026-10-13T20:45:00Z","v":3194,"vw":61.735433},{"c":61.65,"h":61.65,"l":61.65,"n":1,"o":61.65,"t":"2026-10-13T21:30:00Z","v":200,"vw":61.65},{"c":61.6,"h":61.6,"l":61.6,"n":2,"o":61.6,"t":"2026-10-13T22:15:00Z","v":101,"vw":61.6},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-13T22:30:00Z","v":330,"vw":61.6},{"c":61.6676,"h":61.6676,"l":61.6676,"n":1,"o":61.6676,"t":"2026-10-13T23:00:00Z","v":700,"vw":61.6676},{"c":61.62,"h":61.73,"l":61.11,"n":205,"o":61.11,"t":"2026-10-14T08:00:00Z","v":13829,"vw":61.396591},{"c":61.75,"h":61.75,"l":61.7,"n":3,"o":61.7,"t":"2026-10-14T08:15:00Z","v":695,"vw":61.709756},{"c":61.79,"h":61.79,"l":61.71,"n":5,"o":61.71,"t":"2026-10-14T08:30:00Z","v":380,"vw":61.765211},{"c":61.86,"h":61.86,"l":61.86,"n":5,"o":61.86,"t":"2026-10-14T08:45:00Z","v":240,"vw":61.86},{"c":61.78,"h":61.78,"l":61.78,"n":5,"o":61.78,"t":"2026-10-14T09:00:00Z","v":403,"vw":61.78},{"c":61.8,"h":61.8,"l":61.78,"n":15,"o":61.78,"t":"2026-10-14T09:15:00Z","v":1468,"vw":61.793813},{"c":61.81,"h":61.81,"l":61.81,"n":2,"o":61.81,"t":"2026-10-14T10:00:00Z","v":150,"vw":61.81},{"c":61.98,"h":61.98,"l":61.98,"n":20,"o":61.98,"t":"2026-10-14T10:30:00Z","v":911,"vw":61.98},{"c":62.2,"h":62.2,"l":61.99,"n":140,"o":62,"t":"2026-10-14T11:00:00Z","v":20379,"vw":62.034166},{"c":62.2,"h":62.2,"l":62.2,"n":5,"o":62.2,"t":"2026-10-14T11:15:00Z","v":146,"vw":62.2},{"c":62.3173,"h":62.3173,"l":62.24,"n":12,"o":62.24,"t":"2026-10-14T11:30:00Z","v":433,"vw":62.270812},{"c":62.28,"h":62.28,"l":62.28,"n":3,"o":62.28,"t":"2026-10-14T11:45:00Z","v":403,"vw":62.28},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-14T12:00:00Z","v":100,"vw":62.2},{"c":62.12,"h":62.12,"l":62.12,"n":1,"o":62.12,"t":"2026-10-14T12:15:00Z","v":200,"vw":62.12},{"c":62.1201,"h":62.2324,"l":62.1201,"n":23,"o":62.21,"t":"2026-10-14T12:30:00Z","v":8184,"vw":62.219918},{"c":62.283,"h":62.2997,"l":62.1585,"n":64,"o":62.25,"t":"2026-10-14T12:45:00Z","v":4468,"vw":62.256044},{"c":62.31,"h":62.31,"l":62.2,"n":71,"o":62.27,"t":"2026-10-14T13:00:00Z","v":3967,"vw":62.259604},{"c":62.3406,"h":62.5,"l":62.25,"n":96,"o":62.29,"t":"2026-10-14T13:15:00Z","v":5099,"vw":62.305559},{"c":61.565,"h":62.35,"l":61.565,"n":4300,"o":62.24,"t":"2026-10-14T13:30:00Z","v":429010,"vw":62.007103},{"c":61.8205,"h":61.92,"l":61.555,"n":4731,"o":61.57,"t":"2026-10-14T13:45:00Z","v":364668,"vw":61.73574},{"c":61.88,"h":61.992,"l":61.6,"n":5104,"o":61.83,"t":"2026-10-14T14:00:00Z","v":383358,"vw":61.803216},{"c":62,"h":62.0203,"l":61.83,"n":3554,"o":61.875,"t":"2026-10-14T14:15:00Z","v":235122,"vw":61.926032},{"c":61.705,"h":62.035,"l":61.685,"n":4179,"o":62,"t":"2026-10-14T14:30:00Z","v":283666,"vw":61.850503},{"c":61.8,"h":61.9,"l":61.655,"n":3914,"o":61.705,"t":"2026-10-14T14:45:00Z","v":288343,"vw":61.772868},{"c":61.925,"h":61.97,"l":61.775,"n":3770,"o":61.8,"t":"2026-10-14T15:00:00Z","v":306879,"vw":61.879876},{"c":61.715,"h":61.93,"l":61.61,"n":3471,"o":61.93,"t":"2026-10-14T15:15:00Z","v":248163,"vw":61.760226},{"c":61.61,"h":61.765,"l":61.525,"n":3792,"o":61.715,"t":"2026-10-14T15:30:00Z","v":254209,"vw":61.654384},{"c":61.62,"h":61.625,"l":61.51,"n":3234,"o":61.595,"t":"2026-10-14T15:45:00Z","v":253619,"vw":61.564422},{"c":61.64,"h":61.695,"l":61.58,"n":2883,"o":61.615,"t":"2026-10-14T16:00:00Z","v":216427,"vw":61.642062},{"c":61.705,"h":61.745,"l":61.625,"n":2518,"o":61.635,"t":"2026-10-14T16:15:00Z","v":151203,"vw":61.695174},{"c":61.715,"h":61.77,"l":61.635,"n":3384,"o":61.71,"t":"2026-10-14T16:30:00Z","v":285500,"vw":61.69341},{"c":61.81,"h":61.81,"l":61.65,"n":2063,"o":61.71,"t":"2026-10-14T16:45:00Z","v":123873,"vw":61.726963},{"c":61.82,"h":61.895,"l":61.785,"n":3482,"o":61.81,"t":"2026-10-14T17:00:00Z","v":231926,"vw":61.831744},{"c":61.795,"h":61.85,"l":61.7,"n":2820,"o":61.82,"t":"2026-10-14T17:15:00Z","v":192910,"vw":61.777789},{"c":61.825,"h":61.85,"l":61.745,"n":3012,"o":61.8,"t":"2026-10-14T17:30:00Z","v":200694,"vw":61.794866},{"c":61.85,"h":61.875,"l":61.75,"n":3024,"o":61.805,"t":"2026-10-14T17:45:00Z","v":181635,"vw":61.823183},{"c":61.79,"h":61.855,"l":61.76,"n":2755,"o":61.84,"t":"2026-10-14T18:00:00Z","v":216182,"vw":61.795509},{"c":61.62,"h":61.8,"l":61.595,"n":2770,"o":61.795,"t":"2026-10-14T18:15:00Z","v":193235,"vw":61.67807},{"c":61.565,"h":61.685,"l":61.56,"n":2799,"o":61.61,"t":"2026-10-14T18:30:00Z","v":157953,"vw":61.620078},{"c":61.505,"h":61.59,"l":61.465,"n":2950,"o":61.565,"t":"2026-10-14T18:45:00Z","v":193150,"vw":61.517268},{"c":61.495,"h":61.565,"l":61.45,"n":3087,"o":61.52,"t":"2026-10-14T19:00:00Z","v":185561,"vw":61.49798},{"c":61.46,"h":61.54,"l":61.46,"n":3100,"o":61.5,"t":"2026-10-14T19:15:00Z","v":194960,"vw":61.501107},{"c":61.585,"h":61.605,"l":61.41,"n":4291,"o":61.455,"t":"2026-10-14T19:30:00Z","v":306691,"vw":61.505268},{"c":61.41,"h":61.61,"l":61.35,"n":12827,"o":61.585,"t":"2026-10-14T19:45:00Z","v":1277443,"vw":61.443943},{"c":61.38,"h":61.55,"l":61.0854,"n":165,"o":61.41,"t":"2026-10-14T20:00:00Z","v":1261634,"vw":61.409894},{"c":61.38,"h":61.77,"l":61.38,"n":4,"o":61.77,"t":"2026-10-14T20:45:00Z","v":1661,"vw":61.415455},{"c":61.5,"h":61.5,"l":61.45,"n":14,"o":61.45,"t":"2026-10-14T21:00:00Z","v":620,"vw":61.472371},{"c":61.3,"h":61.45,"l":61.3,"n":2,"o":61.45,"t":"2026-10-14T21:30:00Z","v":200,"vw":61.375},{"c":61.331,"h":61.331,"l":61.331,"n":1,"o":61.331,"t":"2026-10-14T21:45:00Z","v":130,"vw":61.331},{"c":61.31,"h":61.31,"l":61.31,"n":5,"o":61.31,"t":"2026-10-14T22:15:00Z","v":234,"vw":61.31},{"c":61.44,"h":61.44,"l":61.44,"n":3,"o":61.44,"t":"2026-10-14T22:30:00Z","v":400,"vw":61.44},{"c":61.55,"h":61.55,"l":61.5,"n":19,"o":61.5,"t":"2026-10-14T22:45:00Z","v":886,"vw":61.512119},{"c":61.58,"h":61.8,"l":61.52,"n":57,"o":61.67,"t":"2026-10-14T23:00:00Z","v":3195,"vw":61.709252},{"c":61.578,"h":61.67,"l":61.53,"n":12,"o":61.67,"t":"2026-10-14T23:15:00Z","v":2876,"vw":61.567185},{"c":61.63,"h":61.63,"l":61.63,"n":10,"o":61.63,"t":"2026-10-14T23:30:00Z","v":253,"vw":61.63},{"c":61.82,"h":61.87,"l":61.15,"n":203,"o":61.4,"t":"2026-10-15T08:00:00Z","v":7688,"vw":61.418952},{"c":61.78,"h":61.79,"l":61.78,"n":8,"o":61.79,"t":"2026-10-15T08:15:00Z","v":326,"vw":61.784752},{"c":61.78,"h":61.78,"l":61.78,"n":3,"o":61.78,"t":"2026-10-15T08:30:00Z","v":204,"vw":61.78},{"c":61.8,"h":61.8,"l":61.8,"n":9,"o":61.8,"t":"2026-10-15T08:45:00Z","v":266,"vw":61.8},{"c":61.78,"h":61.78,"l":61.78,"n":9,"o":61.78,"t":"2026-10-15T09:00:00Z","v":355,"vw":61.78},{"c":61.82,"h":61.82,"l":61.79,"n":19,"o":61.79,"t":"2026-10-15T09:15:00Z","v":784,"vw":61.804377},{"c":61.8,"h":61.8,"l":61.8,"n":3,"o":61.8,"t":"2026-10-15T09:45:00Z","v":104,"vw":61.8},{"c":61.62,"h":61.62,"l":61.62,"n":5,"o":61.62,"t":"2026-10-15T10:00:00Z","v":300,"vw":61.62},{"c":61.76,"h":61.76,"l":61.75,"n":9,"o":61.75,"t":"2026-10-15T10:30:00Z","v":235,"vw":61.755},{"c":61.86,"h":61.86,"l":61.8,"n":22,"o":61.8,"t":"2026-10-15T10:45:00Z","v":804,"vw":61.819896},{"c":61.85,"h":61.86,"l":61.81,"n":19,"o":61.86,"t":"2026-10-15T11:00:00Z","v":875,"vw":61.849121},{"c":61.82,"h":61.82,"l":61.82,"n":1,"o":61.82,"t":"2026-10-15T11:15:00Z","v":130,"vw":61.82},{"c":61.74,"h":61.76,"l":61.74,"n":5,"o":61.76,"t":"2026-10-15T12:00:00Z","v":603,"vw":61.756},{"c":61.66,"h":61.72,"l":61.66,"n":117,"o":61.72,"t":"2026-10-15T12:15:00Z","v":1642,"vw":61.700252},{"c":61.7415,"h":61.7415,"l":61.7415,"n":2,"o":61.7415,"t":"2026-10-15T12:30:00Z","v":110,"vw":61.7415},{"c":61.75,"h":61.75,"l":61.58,"n":4,"o":61.58,"t":"2026-10-15T12:45:00Z","v":275,"vw":61.687269},{"c":61.82,"h":61.82,"l":61.57,"n":72,"o":61.57,"t":"2026-10-15T13:00:00Z","v":5358,"vw":61.775953},{"c":61.93,"h":62,"l":61.87,"n":51,"o":61.87,"t":"2026-10-15T13:15:00Z","v":2186,"vw":61.900324},{"c":61.49,"h":61.83,"l":61.07,"n":6449,"o":61.8,"t":"2026-10-15T13:30:00Z","v":593933,"vw":61.478541},{"c":61.115,"h":61.54,"l":60.7701,"n":3592,"o":61.5,"t":"2026-10-15T13:45:00Z","v":261881,"vw":61.114027},{"c":61.03,"h":61.285,"l":60.95,"n":5538,"o":61.115,"t":"2026-10-15T14:00:00Z","v":387754,"vw":61.129163},{"c":60.91,"h":61.12,"l":60.83,"n":3629,"o":61.02,"t":"2026-10-15T14:15:00Z","v":215045,"vw":60.96501},{"c":61.02,"h":61.12,"l":60.835,"n":4994,"o":60.9,"t":"2026-10-15T14:30:00Z","v":575232,"vw":60.97111},{"c":60.89,"h":61.045,"l":60.8601,"n":3193,"o":60.995,"t":"2026-10-15T14:45:00Z","v":186370,"vw":60.945327},{"c":60.61,"h":60.9005,"l":60.575,"n":4494,"o":60.89,"t":"2026-10-15T15:00:00Z","v":262326,"vw":60.702216},{"c":60.745,"h":60.855,"l":60.615,"n":4665,"o":60.62,"t":"2026-10-15T15:15:00Z","v":293236,"vw":60.71147},{"c":60.77,"h":60.79,"l":60.62,"n":3419,"o":60.73,"t":"2026-10-15T15:30:00Z","v":176435,"vw":60.702864},{"c":60.77,"h":60.82,"l":60.68,"n":3035,"o":60.77,"t":"2026-10-15T15:45:00Z","v":137780,"vw":60.764063},{"c":60.865,"h":60.875,"l":60.6691,"n":3026,"o":60.76,"t":"2026-10-15T16:00:00Z","v":175736,"vw":60.749451},{"c":60.685,"h":60.87,"l":60.62,"n":2894,"o":60.86,"t":"2026-10-15T16:15:00Z","v":144010,"vw":60.732706},{"c":60.535,"h":60.74,"l":60.52,"n":3048,"o":60.69,"t":"2026-10-15T16:30:00Z","v":161765,"vw":60.629691},{"c":60.58,"h":60.605,"l":60.475,"n":2922,"o":60.515,"t":"2026-10-15T16:45:00Z","v":143845,"vw":60.525191},{"c":60.8,"h":60.83,"l":60.545,"n":3254,"o":60.575,"t":"2026-10-15T17:00:00Z","v":171249,"vw":60.65196},{"c":60.72,"h":60.885,"l":60.72,"n":2894,"o":60.79,"t":"2026-10-15T17:15:00Z","v":161380,"vw":60.799417},{"c":60.69,"h":60.775,"l":60.625,"n":2957,"o":60.71,"t":"2026-10-15T17:30:00Z","v":161747,"vw":60.706772},{"c":60.83,"h":60.85,"l":60.62,"n":2642,"o":60.69,"t":"2026-10-15T17:45:00Z","v":126512,"vw":60.729129},{"c":60.785,"h":60.89,"l":60.775,"n":2735,"o":60.825,"t":"2026-10-15T18:00:00Z","v":127266,"vw":60.822367},{"c":60.555,"h":60.785,"l":60.525,"n":4214,"o":60.78,"t":"2026-10-15T18:15:00Z","v":394248,"vw":60.626101},{"c":60.54,"h":60.605,"l":60.48,"n":3498,"o":60.55,"t":"2026-10-15T18:30:00Z","v":336847,"vw":60.535386},{"c":60.585,"h":60.605,"l":60.47,"n":2848,"o":60.54,"t":"2026-10-15T18:45:00Z","v":211244,"vw":60.53533},{"c":60.58,"h":60.665,"l":60.54,"n":3087,"o":60.59,"t":"2026-10-15T19:00:00Z","v":210324,"vw":60.608251},{"c":60.46,"h":60.575,"l":60.403225,"n":4018,"o":60.575,"t":"2026-10-15T19:15:00Z","v":248634,"vw":60.486307},{"c":60.335,"h":60.455,"l":60.275,"n":4907,"o":60.455,"t":"2026-10-15T19:30:00Z","v":365820,"vw":60.342145},{"c":60.67,"h":60.68,"l":60.275,"n":11567,"o":60.33,"t":"2026-10-15T19:45:00Z","v":1114190,"vw":60.534573},{"c":60.29,"h":60.71,"l":60.25,"n":98,"o":60.67,"t":"2026-10-15T20:00:00Z","v":1216709,"vw":60.669885},{"c":60.38,"h":60.38,"l":60.38,"n":1,"o":60.38,"t":"2026-10-15T20:15:00Z","v":157,"vw":60.38},{"c":60.6952,"h":60.874,"l":60.6952,"n":4,"o":60.874,"t":"2026-10-15T20:30:00Z","v":1104,"vw":60.857745},{"c":60.67,"h":60.67,"l":60.67,"n":2,"o":60.67,"t":"2026-10-15T20:45:00Z","v":131,"vw":60.67},{"c":60.69,"h":60.69,"l":60.59,"n":8,"o":60.69,"t":"2026-10-15T22:15:00Z","v":848,"vw":60.623333},{"c":60.3505,"h":60.3505,"l":60.3505,"n":3,"o":60.3505,"t":"2026-10-15T22:30:00Z","v":302,"vw":60.3505},{"c":60.65,"h":60.65,"l":60.51,"n":3,"o":60.51,"t":"2026-10-15T23:45:00Z","v":500,"vw":60.596875},{"c":60.57,"h":60.57,"l":60.43,"n":158,"o":60.54,"t":"2026-10-16T08:00:00Z","v":6829,"vw":60.486952},{"c":60.57,"h":60.57,"l":60.55,"n":10,"o":60.55,"t":"2026-10-16T08:15:00Z","v":964,"vw":60.555471},{"c":60.6,"h":60.62,"l":60.59,"n":16,"o":60.59,"t":"2026-10-16T09:15:00Z","v":2326,"vw":60.60012},{"c":60.53,"h":60.54,"l":60.53,"n":3,"o":60.54,"t":"2026-10-16T09:45:00Z","v":235,"vw":60.534585},{"c":60.77,"h":60.77,"l":60.5424,"n":2,"o":60.5424,"t":"2026-10-16T10:45:00Z","v":529,"vw":60.726975},{"c":60.8,"h":60.8,"l":60.69,"n":15,"o":60.69,"t":"2026-10-16T11:00:00Z","v":2976,"vw":60.753822},{"c":61.07,"h":61.08,"l":60.95,"n":36,"o":60.95,"t":"2026-10-16T11:15:00Z","v":2247,"vw":61.018403},{"c":60.97,"h":61.1169,"l":60.97,"n":27,"o":61.04,"t":"2026-10-16T11:30:00Z","v":1353,"vw":61.026802},{"c":61.01,"h":61.01,"l":61.01,"n":4,"o":61.01,"t":"2026-10-16T11:45:00Z","v":133,"vw":61.01},{"c":61.02,"h":61.17,"l":61.02,"n":30,"o":61.1,"t":"2026-10-16T12:00:00Z","v":5629,"vw":61.116888},{"c":61.01,"h":61.1,"l":61.01,"n":11,"o":61.019,"t":"2026-10-16T12:15:00Z","v":10470,"vw":61.049831},{"c":61.05,"h":61.05,"l":61.05,"n":3,"o":61.05,"t":"2026-10-16T12:30:00Z","v":103,"vw":61.05},{"c":61.13,"h":61.13,"l":61.13,"n":3,"o":61.13,"t":"2026-10-16T12:45:00Z","v":189,"vw":61.13},{"c":61.09,"h":61.17,"l":61.09,"n":48,"o":61.14,"t":"2026-10-16T13:00:00Z","v":6574,"vw":61.151037},{"c":60.9,"h":61.1,"l":60.9,"n":52,"o":61.1,"t":"2026-10-16T13:15:00Z","v":3391,"vw":60.952859},{"c":60.915,"h":61.18,"l":60.745,"n":4662,"o":61.14,"t":"2026-10-16T13:30:00Z","v":690263,"vw":61.013775},{"c":60.87,"h":61.08,"l":60.815,"n":3754,"o":60.91,"t":"2026-10-16T13:45:00Z","v":266309,"vw":60.931942},{"c":61.05,"h":61.2505,"l":60.84,"n":4990,"o":60.87,"t":"2026-10-16T14:00:00Z","v":508394,"vw":61.118334},{"c":61.01,"h":61.125,"l":60.835,"n":3736,"o":61.06,"t":"2026-10-16T14:15:00Z","v":232282,"vw":60.985759},{"c":61.17,"h":61.24,"l":60.96,"n":4034,"o":61.01,"t":"2026-10-16T14:30:00Z","v":260194,"vw":61.102163},{"c":61.42,"h":61.43,"l":61.14,"n":3618,"o":61.16,"t":"2026-10-16T14:45:00Z","v":210261,"vw":61.318696},{"c":61.145,"h":61.435,"l":61.07,"n":4109,"o":61.42,"t":"2026-10-16T15:00:00Z","v":272815,"vw":61.244021},{"c":60.885,"h":61.21,"l":60.87,"n":5875,"o":61.145,"t":"2026-10-16T15:15:00Z","v":454446,"vw":61.071663},{"c":60.935,"h":61.065,"l":60.835,"n":3710,"o":60.88,"t":"2026-10-16T15:30:00Z","v":237648,"vw":60.94168},{"c":61.38,"h":61.415,"l":60.92,"n":5430,"o":60.94,"t":"2026-10-16T15:45:00Z","v":448079,"vw":61.24034},{"c":61.475,"h":61.535,"l":61.335,"n":4733,"o":61.375,"t":"2026-10-16T16:00:00Z","v":339834,"vw":61.421094},{"c":61.7503,"h":61.795,"l":61.46,"n":3605,"o":61.475,"t":"2026-10-16T16:15:00Z","v":234624,"vw":61.649328},{"c":61.795,"h":61.86,"l":61.68,"n":5107,"o":61.755,"t":"2026-10-16T16:30:00Z","v":375314,"vw":61.780245},{"c":62.33,"h":62.35,"l":61.785,"n":7157,"o":61.79,"t":"2026-10-16T16:45:00Z","v":592925,"vw":62.094519},{"c":62.295,"h":62.365,"l":62.235,"n":5071,"o":62.315,"t":"2026-10-16T17:00:00Z","v":349001,"vw":62.29762},{"c":62.34,"h":62.37,"l":62.15,"n":5222,"o":62.28,"t":"2026-10-16T17:15:00Z","v":304371,"vw":62.252853},{"c":62.225,"h":62.46,"l":62.085,"n":6074,"o":62.34,"t":"2026-10-16T17:30:00Z","v":509626,"vw":62.293616},{"c":62.315,"h":62.36,"l":62.225,"n":3175,"o":62.225,"t":"2026-10-16T17:45:00Z","v":197628,"vw":62.297822},{"c":62.325,"h":62.39,"l":62.245,"n":3955,"o":62.31,"t":"2026-10-16T18:00:00Z","v":314922,"vw":62.329744},{"c":62.145,"h":62.345,"l":62.135,"n":3985,"o":62.33,"t":"2026-10-16T18:15:00Z","v":272441,"vw":62.236912},{"c":62.315,"h":62.325,"l":62.14,"n":3461,"o":62.14,"t":"2026-10-16T18:30:00Z","v":233889,"vw":62.244859},{"c":62.455,"h":62.46,"l":62.295,"n":3490,"o":62.315,"t":"2026-10-16T18:45:00Z","v":243565,"vw":62.38871},{"c":62.37,"h":62.48,"l":62.31,"n":3894,"o":62.45,"t":"2026-10-16T19:00:00Z","v":252134,"vw":62.398644},{"c":62.355,"h":62.47,"l":62.335,"n":4678,"o":62.365,"t":"2026-10-16T19:15:00Z","v":354453,"vw":62.40902},{"c":62.42,"h":62.48,"l":62.335,"n":5268,"o":62.355,"t":"2026-10-16T19:30:00Z","v":368557,"vw":62.406471},{"c":62.39,"h":62.5058,"l":62.335,"n":15909,"o":62.42,"t":"2026-10-16T19:45:00Z","v":1507674,"vw":62.425696},{"c":62.369,"h":62.39,"l":62.3607,"n":133,"o":62.38,"t":"2026-10-16T20:00:00Z","v":1414289,"vw":62.37999},{"c":62.2215,"h":62.38,"l":62.2214,"n":38,"o":62.32,"t":"2026-10-16T20:15:00Z","v":42789,"vw":62.36939},{"c":62.27,"h":62.357,"l":62.2363,"n":16,"o":62.2418,"t":"2026-10-16T20:30:00Z","v":2152,"vw":62.274426},{"c":62.2301,"h":62.3,"l":62.2301,"n":4,"o":62.3,"t":"2026-10-16T20:45:00Z","v":1357,"vw":62.288102},{"c":62.38,"h":62.38,"l":62.34,"n":38,"o":62.34,"t":"2026-10-16T21:15:00Z","v":3706,"vw":62.364935},{"c":62.4482,"h":62.4482,"l":62.4482,"n":2,"o":62.4482,"t":"2026-10-16T21:30:00Z","v":1015,"vw":62.4482},{"c":62.45,"h":62.49,"l":62.38,"n":37,"o":62.4332,"t":"2026-10-16T21:45:00Z","v":4815,"vw":62.450099},{"c":62.38,"h":62.38,"l":62.3,"n":25,"o":62.31,"t":"2026-10-16T22:15:00Z","v":2202,"vw":62.317591},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-16T22:30:00Z","v":200,"vw":62.4}],"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":0.17538827755464545,"strike":68.05288214847575,"iv":0.4576145708608702,"gamma":0.04949708867640708,"theta":-0.04913640149365546,"vega":0.01518070200935445,"rho":0.0010971223096251977,"breakevenPct":9.340176964792285},{"delta":0.15,"premium":0.27268466197780417,"strike":66.66180845101587,"iv":0.4310957524431449,"gamma":0.06699764694138952,"theta":-0.06181510588063546,"vega":0.02006847028900277,"rho":0.0016562366001854334,"breakevenPct":7.266815886207823},{"delta":0.2,"premium":0.35553072625698323,"strike":65.36312849162012,"iv":0.3759128491620112,"gamma":0.08565642458100559,"theta":-0.0656340782122905,"vega":0.024002793296089384,"rho":0.0022184268247608927,"breakevenPct":5.318364131213295},{"delta":0.25,"premium":0.47000000000000003,"strike":64.75510204081633,"iv":0.3711204081632653,"gamma":0.09827551020408164,"theta":-0.07375714285714285,"vega":0.027248979591836732,"rho":0.0027809718342825225,"breakevenPct":4.52740711669283},{"delta":0.3,"premium":0.595,"strike":64.24489795918367,"iv":0.36907959183673467,"gamma":0.10822448979591837,"theta":-0.08054285714285714,"vega":0.029851020408163263,"rho":0.003343500897592002,"breakevenPct":3.910092883307172},{"delta":0.35,"premium":0.7312726488352027,"strike":63.77566867989646,"iv":0.366641846419327,"gamma":0.1159611734253667,"theta":-0.08539275237273511,"vega":0.03177299396031061,"rho":0.003905998122116925,"breakevenPct":3.3765085396340826},{"delta":0.4,"premium":0.8779508196721312,"strike":63.34426229508197,"iv":0.36383770491803274,"gamma":0.12165573770491804,"theta":-0.08845573770491803,"vega":0.0330672131147541,"rho":0.0044684659569945665,"breakevenPct":2.92021332492644},{"delta":0.45,"premium":1.034060773480663,"strike":62.92028413575375,"iv":0.36176740331491714,"gamma":0.12612028413575377,"theta":-0.09097971586424625,"vega":0.03409202841357537,"rho":0.005029869974562898,"breakevenPct":2.4909373545423255},{"delta":0.5,"premium":1.2274309392265192,"strike":62.52565114443568,"iv":0.3625961325966851,"gamma":0.12572565114443568,"theta":-0.09137434885556432,"vega":0.034052565114443566,"rho":0.005587071387117226,"breakevenPct":2.16840077509967},{"delta":0.55,"premium":1.4208011049723757,"strike":62.1310181531176,"iv":0.3634248618784531,"gamma":0.12533101815311762,"theta":-0.0917689818468824,"vega":0.03401310181531176,"rho":0.006144272799671556,"breakevenPct":1.8458641956570139},{"delta":0.6,"premium":1.6529637262984334,"strike":61.72464962901896,"iv":0.3638101401483924,"gamma":0.12167551525144271,"theta":-0.08969719703215169,"vega":0.03306380873866447,"rho":0.006695965717214469,"breakevenPct":1.5666880694189032},{"delta":0.65,"premium":1.904406430338005,"strike":61.31244847485573,"iv":0.3639750206100577,"gamma":0.11639934047815334,"theta":-0.08639958779884584,"vega":0.03166232481450948,"rho":0.007244920879751711,"breakevenPct":1.3090623480668828},{"delta":0.7,"premium":2.1948668796592115,"strike":60.871139510117146,"iv":0.3666514376996805,"gamma":0.10935889243876465,"theta":-0.08271448349307775,"vega":0.029942811501597444,"rho":0.007787035703281965,"breakevenPct":1.067317932333907},{"delta":0.75,"premium":2.6075399361022362,"strike":60.33865814696485,"iv":0.3771945686900958,"gamma":0.09679233226837061,"theta":-0.07781565495207668,"vega":0.027227156549520765,"rho":0.008307725002153975,"breakevenPct":0.8753174408126475},{"delta":0.8,"premium":2.9518750000000002,"strike":59.875,"iv":0.371575,"gamma":0.0847,"theta":-0.069125,"vega":0.023799999999999998,"rho":0.008839658550052013,"breakevenPct":0.6840945512820498},{"delta":0.85,"premium":3.1768063186813187,"strike":59.53159340659341,"iv":0.33771510989010994,"gamma":0.07343626373626375,"theta":-0.05380906593406595,"vega":0.019129670329670334,"rho":0.00939123864295157,"breakevenPct":0.49423032896590513},{"delta":0.9,"premium":3.401737637362638,"strike":59.18818681318681,"iv":0.3038552197802198,"gamma":0.06217252747252747,"theta":-0.038493131868131865,"vega":0.014459340659340658,"rho":0.009942818735851129,"breakevenPct":0.30436610664976016}],"put":[{"delta":0.1,"premium":0.4303790156231254,"strike":53.19350258931785,"iv":0.978006601794609,"gamma":0.024098663214318226,"theta":-0.10703741887605737,"vega":0.015053280053834684,"rho":-0.0012684034984324878,"breakevenPct":15.443712221643068},{"delta":0.15,"premium":0.25646596858638737,"strike":59.25916230366492,"iv":0.3704934554973822,"gamma":0.07220497382198952,"theta":-0.05166151832460733,"vega":0.019958638743455496,"rho":-0.0018311253251719916,"breakevenPct":5.444396898912608},{"delta":0.2,"premium":0.36117801047120424,"strike":59.91361256544503,"iv":0.36466884816753925,"gamma":0.08863167539267017,"theta":-0.061412827225130896,"vega":0.024147120418848166,"rho":-0.0024492060617708053,"breakevenPct":4.563406161900924},{"delta":0.25,"premium":0.48137254901960785,"strike":60.42549019607843,"iv":0.36058117647058824,"gamma":0.10084156862745099,"theta":-0.06806117647058824,"vega":0.02712529411764706,"rho":-0.0030697901282612087,"breakevenPct":3.9357088989441906},{"delta":0.3,"premium":0.6039215686274509,"strike":60.9156862745098,"iv":0.35675764705882357,"gamma":0.11241019607843138,"theta":-0.07423764705882353,"vega":0.029919411764705882,"rho":-0.003690754885472453,"breakevenPct":3.3465309200603297},{"delta":0.35,"premium":0.7596746987951807,"strike":61.33253012048193,"iv":0.35776265060240964,"gamma":0.11825734939759036,"theta":-0.07842578313253012,"vega":0.03159710843373494,"rho":-0.004316338351457546,"breakevenPct":2.9281163113994424},{"delta":0.4,"premium":0.9223253012048194,"strike":61.734136546184736,"iv":0.35977068273092366,"gamma":0.12291598393574298,"theta":-0.08220088353413654,"vega":0.03304289156626506,"rho":-0.004942881259361845,"breakevenPct":2.545174286891153},{"delta":0.45,"premium":1.100974643423138,"strike":62.133914421553094,"iv":0.36164904912836765,"gamma":0.12586608557844692,"theta":-0.08474017432646593,"vega":0.03401339144215531,"rho":-0.0055716490255407385,"breakevenPct":2.1908016376122554},{"delta":0.5,"premium":1.310958795562599,"strike":62.53011093502377,"iv":0.36327345483359746,"gamma":0.12546988906497622,"theta":-0.08485903328050713,"vega":0.03405301109350238,"rho":-0.006204774354375793,"breakevenPct":1.8923843918891468},{"delta":0.55,"premium":1.5209429477020604,"strike":62.926307448494455,"iv":0.3648978605388273,"gamma":0.12507369255150555,"theta":-0.08497789223454834,"vega":0.034092630744849445,"rho":-0.006837899683210848,"breakevenPct":1.593967146166038},{"delta":0.6,"premium":1.7910095320623916,"strike":63.3526863084922,"iv":0.36710450606585787,"gamma":0.12055615251299827,"theta":-0.08239012131715771,"vega":0.03304194107452339,"rho":-0.007479955777820866,"breakevenPct":1.3434667044394102},{"delta":0.65,"premium":2.074805025996534,"strike":63.78596187175043,"iv":0.36944419410745233,"gamma":0.11509688041594454,"theta":-0.0791838821490468,"vega":0.0317421143847487,"rho":-0.00812405256338192,"breakevenPct":1.1039153112918303},{"delta":0.7,"premium":3.0011475409836055,"strike":64.75409836065573,"iv":0.44951639344262284,"gamma":0.0943393442622951,"theta":-0.0899295081967213,"vega":0.029893442622950822,"rho":-0.00888017114437911,"breakevenPct":1.0369377889869689},{"delta":0.75,"premium":4.012262210796915,"strike":65.7892030848329,"iv":0.5339251928020565,"gamma":0.07082390745501285,"theta":-0.09980231362467866,"vega":0.02739408740359897,"rho":-0.009649907316309788,"breakevenPct":0.9984921890448833},{"delta":0.8,"premium":5.020884615384624,"strike":66.9794871794872,"iv":0.5519297435897443,"gamma":0.06787589743589732,"theta":-0.0873220512820514,"vega":0.024114358974358967,"rho":-0.010429525655201107,"breakevenPct":0.7073676857330695},{"delta":0.85,"premium":10.369531250000003,"strike":72.22916666666667,"iv":0.9457104166666669,"gamma":0.02908072916666666,"theta":-0.1285057291666667,"vega":0.020146874999999998,"rho":-0.01200667097466366,"breakevenPct":0.865968883547005}]},"raw":{"call":[{"delta":0.1,"premium":0.17538827755464545,"strike":68.05288214847575,"iv":0.4576145708608702,"gamma":0.04949708867640708,"theta":-0.04913640149365546,"vega":0.01518070200935445,"rho":0.0010971223096251977,"breakevenPct":9.340176964792285},{"delta":0.15,"premium":0.27268466197780417,"strike":66.66180845101587,"iv":0.4310957524431449,"gamma":0.06699764694138952,"theta":-0.06181510588063546,"vega":0.02006847028900277,"rho":0.0016562366001854334,"breakevenPct":7.266815886207823},{"delta":0.2,"premium":0.35553072625698323,"strike":65.36312849162012,"iv":0.3759128491620112,"gamma":0.08565642458100559,"theta":-0.0656340782122905,"vega":0.024002793296089384,"rho":0.0022184268247608927,"breakevenPct":5.318364131213295},{"delta":0.25,"premium":0.47000000000000003,"strike":64.75510204081633,"iv":0.3711204081632653,"gamma":0.09827551020408164,"theta":-0.07375714285714285,"vega":0.027248979591836732,"rho":0.0027809718342825225,"breakevenPct":4.52740711669283},{"delta":0.3,"premium":0.595,"strike":64.24489795918367,"iv":0.36907959183673467,"gamma":0.10822448979591837,"theta":-0.08054285714285714,"vega":0.029851020408163263,"rho":0.003343500897592002,"breakevenPct":3.910092883307172},{"delta":0.35,"premium":0.7312726488352027,"strike":63.77566867989646,"iv":0.366641846419327,"gamma":0.1159611734253667,"theta":-0.08539275237273511,"vega":0.03177299396031061,"rho":0.003905998122116925,"breakevenPct":3.3765085396340826},{"delta":0.4,"premium":0.8779508196721312,"strike":63.34426229508197,"iv":0.36383770491803274,"gamma":0.12165573770491804,"theta":-0.08845573770491803,"vega":0.0330672131147541,"rho":0.0044684659569945665,"breakevenPct":2.92021332492644},{"delta":0.45,"premium":1.034060773480663,"strike":62.92028413575375,"iv":0.36176740331491714,"gamma":0.12612028413575377,"theta":-0.09097971586424625,"vega":0.03409202841357537,"rho":0.005029869974562898,"breakevenPct":2.4909373545423255},{"delta":0.5,"premium":1.2274309392265192,"strike":62.52565114443568,"iv":0.3625961325966851,"gamma":0.12572565114443568,"theta":-0.09137434885556432,"vega":0.034052565114443566,"rho":0.005587071387117226,"breakevenPct":2.16840077509967},{"delta":0.55,"premium":1.4208011049723757,"strike":62.1310181531176,"iv":0.3634248618784531,"gamma":0.12533101815311762,"theta":-0.0917689818468824,"vega":0.03401310181531176,"rho":0.006144272799671556,"breakevenPct":1.8458641956570139},{"delta":0.6,"premium":1.6529637262984334,"strike":61.72464962901896,"iv":0.3638101401483924,"gamma":0.12167551525144271,"theta":-0.08969719703215169,"vega":0.03306380873866447,"rho":0.006695965717214469,"breakevenPct":1.5666880694189032},{"delta":0.65,"premium":1.904406430338005,"strike":61.31244847485573,"iv":0.3639750206100577,"gamma":0.11639934047815334,"theta":-0.08639958779884584,"vega":0.03166232481450948,"rho":0.007244920879751711,"breakevenPct":1.3090623480668828},{"delta":0.7,"premium":2.1948668796592115,"strike":60.871139510117146,"iv":0.3666514376996805,"gamma":0.10935889243876465,"theta":-0.08271448349307775,"vega":0.029942811501597444,"rho":0.007787035703281965,"breakevenPct":1.067317932333907},{"delta":0.75,"premium":2.6075399361022362,"strike":60.33865814696485,"iv":0.3771945686900958,"gamma":0.09679233226837061,"theta":-0.07781565495207668,"vega":0.027227156549520765,"rho":0.008307725002153975,"breakevenPct":0.8753174408126475},{"delta":0.8,"premium":2.9518750000000002,"strike":59.875,"iv":0.371575,"gamma":0.0847,"theta":-0.069125,"vega":0.023799999999999998,"rho":0.008839658550052013,"breakevenPct":0.6840945512820498},{"delta":0.85,"premium":3.1768063186813187,"strike":59.53159340659341,"iv":0.33771510989010994,"gamma":0.07343626373626375,"theta":-0.05380906593406595,"vega":0.019129670329670334,"rho":0.00939123864295157,"breakevenPct":0.49423032896590513},{"delta":0.9,"premium":3.401737637362638,"strike":59.18818681318681,"iv":0.3038552197802198,"gamma":0.06217252747252747,"theta":-0.038493131868131865,"vega":0.014459340659340658,"rho":0.009942818735851129,"breakevenPct":0.30436610664976016}],"put":[{"delta":0.1,"premium":0.4303790156231254,"strike":53.19350258931785,"iv":0.978006601794609,"gamma":0.024098663214318226,"theta":-0.10703741887605737,"vega":0.015053280053834684,"rho":-0.0012684034984324878,"breakevenPct":15.443712221643068},{"delta":0.15,"premium":0.25646596858638737,"strike":59.25916230366492,"iv":0.3704934554973822,"gamma":0.07220497382198952,"theta":-0.05166151832460733,"vega":0.019958638743455496,"rho":-0.0018311253251719916,"breakevenPct":5.444396898912608},{"delta":0.2,"premium":0.36117801047120424,"strike":59.91361256544503,"iv":0.36466884816753925,"gamma":0.08863167539267017,"theta":-0.061412827225130896,"vega":0.024147120418848166,"rho":-0.0024492060617708053,"breakevenPct":4.563406161900924},{"delta":0.25,"premium":0.48137254901960785,"strike":60.42549019607843,"iv":0.36058117647058824,"gamma":0.10084156862745099,"theta":-0.06806117647058824,"vega":0.02712529411764706,"rho":-0.0030697901282612087,"breakevenPct":3.9357088989441906},{"delta":0.3,"premium":0.6039215686274509,"strike":60.9156862745098,"iv":0.35675764705882357,"gamma":0.11241019607843138,"theta":-0.07423764705882353,"vega":0.029919411764705882,"rho":-0.003690754885472453,"breakevenPct":3.3465309200603297},{"delta":0.35,"premium":0.7596746987951807,"strike":61.33253012048193,"iv":0.35776265060240964,"gamma":0.11825734939759036,"theta":-0.07842578313253012,"vega":0.03159710843373494,"rho":-0.004316338351457546,"breakevenPct":2.9281163113994424},{"delta":0.4,"premium":0.9223253012048194,"strike":61.734136546184736,"iv":0.35977068273092366,"gamma":0.12291598393574298,"theta":-0.08220088353413654,"vega":0.03304289156626506,"rho":-0.004942881259361845,"breakevenPct":2.545174286891153},{"delta":0.45,"premium":1.100974643423138,"strike":62.133914421553094,"iv":0.36164904912836765,"gamma":0.12586608557844692,"theta":-0.08474017432646593,"vega":0.03401339144215531,"rho":-0.0055716490255407385,"breakevenPct":2.1908016376122554},{"delta":0.5,"premium":1.310958795562599,"strike":62.53011093502377,"iv":0.36327345483359746,"gamma":0.12546988906497622,"theta":-0.08485903328050713,"vega":0.03405301109350238,"rho":-0.006204774354375793,"breakevenPct":1.8923843918891468},{"delta":0.55,"premium":1.5209429477020604,"strike":62.926307448494455,"iv":0.3648978605388273,"gamma":0.12507369255150555,"theta":-0.08497789223454834,"vega":0.034092630744849445,"rho":-0.006837899683210848,"breakevenPct":1.593967146166038},{"delta":0.6,"premium":1.7910095320623916,"strike":63.3526863084922,"iv":0.36710450606585787,"gamma":0.12055615251299827,"theta":-0.08239012131715771,"vega":0.03304194107452339,"rho":-0.007479955777820866,"breakevenPct":1.3434667044394102},{"delta":0.65,"premium":2.074805025996534,"strike":63.78596187175043,"iv":0.36944419410745233,"gamma":0.11509688041594454,"theta":-0.0791838821490468,"vega":0.0317421143847487,"rho":-0.00812405256338192,"breakevenPct":1.1039153112918303},{"delta":0.7,"premium":3.0011475409836055,"strike":64.75409836065573,"iv":0.44951639344262284,"gamma":0.0943393442622951,"theta":-0.0899295081967213,"vega":0.029893442622950822,"rho":-0.00888017114437911,"breakevenPct":1.0369377889869689},{"delta":0.75,"premium":4.012262210796915,"strike":65.7892030848329,"iv":0.5339251928020565,"gamma":0.07082390745501285,"theta":-0.09980231362467866,"vega":0.02739408740359897,"rho":-0.009649907316309788,"breakevenPct":0.9984921890448833},{"delta":0.8,"premium":5.020884615384624,"strike":66.9794871794872,"iv":0.5519297435897443,"gamma":0.06787589743589732,"theta":-0.0873220512820514,"vega":0.024114358974358967,"rho":-0.010429525655201107,"breakevenPct":0.7073676857330695},{"delta":0.85,"premium":10.369531250000003,"strike":72.22916666666667,"iv":0.9457104166666669,"gamma":0.02908072916666666,"theta":-0.1285057291666667,"vega":0.020146874999999998,"rho":-0.01200667097466366,"breakevenPct":0.865968883547005}]}},"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"}}