{"symbol":"UCO","url":"https://intraalpha.com/companies/UCO","capturedAt":"2026-10-15T20:40:14.472Z","state":"ready","quote":{"symbol":"UCO","last_price":60.86,"prev_close":60.52,"regular_close":60.88,"change":0.34,"change_pct":0.5618,"regular_change":0.36,"regular_change_pct":0.5948,"extended_change":-0.02,"extended_change_pct":-0.0329,"bid":60.55,"ask":61.04,"bid_size":600,"ask_size":600,"volume":1404028,"vwap":61.010108,"open":60.51,"high":61.63,"low":59.965,"close":60.88,"trade_count":17650,"last_trade_at":"2026-10-15T20:29:27.119580312Z","last_quote_at":"2026-10-15T20:40:07.372728169Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:40:07.47230935-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":402200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2008-11-24","leveraged":"YES","asset_class":null,"holdings_count":null},"bars":[{"c":56.2,"h":56.29,"l":55.33,"n":204,"o":56.23,"t":"2026-10-08T08:00:00Z","v":19876,"vw":55.944642},{"c":56.14,"h":56.14,"l":56.09,"n":9,"o":56.09,"t":"2026-10-08T08:05:00Z","v":584,"vw":56.107742},{"c":56.5,"h":56.5,"l":56.5,"n":5,"o":56.5,"t":"2026-10-08T08:40:00Z","v":297,"vw":56.5},{"c":56.5,"h":56.5,"l":56.5,"n":15,"o":56.5,"t":"2026-10-08T08:45:00Z","v":1164,"vw":56.5},{"c":56.58,"h":56.6,"l":56.58,"n":17,"o":56.6,"t":"2026-10-08T08:55:00Z","v":1056,"vw":56.590782},{"c":56.51,"h":56.51,"l":56.51,"n":17,"o":56.51,"t":"2026-10-08T09:00:00Z","v":786,"vw":56.51},{"c":56.51,"h":56.51,"l":56.51,"n":1,"o":56.51,"t":"2026-10-08T09:10:00Z","v":200,"vw":56.51},{"c":56.53,"h":56.53,"l":56.51,"n":6,"o":56.51,"t":"2026-10-08T09:15:00Z","v":486,"vw":56.518669},{"c":56.6,"h":56.6,"l":56.6,"n":2,"o":56.6,"t":"2026-10-08T09:25:00Z","v":150,"vw":56.6},{"c":56.52,"h":56.52,"l":56.5,"n":31,"o":56.5,"t":"2026-10-08T09:30:00Z","v":1513,"vw":56.503333},{"c":56.58,"h":56.58,"l":56.53,"n":6,"o":56.53,"t":"2026-10-08T09:45:00Z","v":616,"vw":56.570758},{"c":56.48,"h":56.49,"l":56.48,"n":31,"o":56.49,"t":"2026-10-08T09:55:00Z","v":10017,"vw":56.481013},{"c":56.41,"h":56.41,"l":56.41,"n":4,"o":56.41,"t":"2026-10-08T10:10:00Z","v":327,"vw":56.41},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-08T10:15:00Z","v":100,"vw":56.4},{"c":56.46,"h":56.46,"l":56.46,"n":4,"o":56.46,"t":"2026-10-08T10:20:00Z","v":210,"vw":56.46},{"c":56.52,"h":56.52,"l":56.52,"n":17,"o":56.52,"t":"2026-10-08T10:25:00Z","v":877,"vw":56.52},{"c":56.7,"h":56.7,"l":56.5807,"n":3,"o":56.5807,"t":"2026-10-08T10:30:00Z","v":210,"vw":56.64035},{"c":56.8,"h":56.81,"l":56.8,"n":8,"o":56.81,"t":"2026-10-08T10:40:00Z","v":708,"vw":56.807778},{"c":56.78,"h":56.78,"l":56.77,"n":13,"o":56.77,"t":"2026-10-08T10:45:00Z","v":2307,"vw":56.771899},{"c":56.7,"h":56.712,"l":56.55,"n":68,"o":56.61,"t":"2026-10-08T11:00:00Z","v":18680,"vw":56.638455},{"c":56.82,"h":56.82,"l":56.7546,"n":16,"o":56.7546,"t":"2026-10-08T11:10:00Z","v":1622,"vw":56.778097},{"c":56.75,"h":56.75,"l":56.7208,"n":14,"o":56.7208,"t":"2026-10-08T11:15:00Z","v":2165,"vw":56.730579},{"c":56.67,"h":56.68,"l":56.66,"n":14,"o":56.68,"t":"2026-10-08T11:20:00Z","v":1057,"vw":56.670644},{"c":56.7108,"h":56.7108,"l":56.7108,"n":2,"o":56.7108,"t":"2026-10-08T11:25:00Z","v":1139,"vw":56.7108},{"c":56.67,"h":56.68,"l":56.67,"n":6,"o":56.68,"t":"2026-10-08T11:30:00Z","v":725,"vw":56.671639},{"c":56.58,"h":56.65,"l":56.57,"n":87,"o":56.64,"t":"2026-10-08T11:35:00Z","v":5734,"vw":56.618161},{"c":56.4636,"h":56.5,"l":56.41,"n":40,"o":56.5,"t":"2026-10-08T11:40:00Z","v":3237,"vw":56.477966},{"c":56.54,"h":56.5636,"l":56.54,"n":4,"o":56.5636,"t":"2026-10-08T11:45:00Z","v":510,"vw":56.553948},{"c":56.52,"h":56.52,"l":56.49,"n":8,"o":56.49,"t":"2026-10-08T11:50:00Z","v":486,"vw":56.503287},{"c":56.55,"h":56.55,"l":56.54,"n":10,"o":56.54,"t":"2026-10-08T11:55:00Z","v":2067,"vw":56.544861},{"c":56.5,"h":56.5,"l":56.5,"n":6,"o":56.5,"t":"2026-10-08T12:00:00Z","v":450,"vw":56.5},{"c":56.6,"h":56.6,"l":56.6,"n":4,"o":56.6,"t":"2026-10-08T12:05:00Z","v":305,"vw":56.6},{"c":56.73,"h":56.76,"l":56.7,"n":10,"o":56.7,"t":"2026-10-08T12:10:00Z","v":1179,"vw":56.732443},{"c":56.7,"h":56.8,"l":56.7,"n":19,"o":56.8,"t":"2026-10-08T12:15:00Z","v":1178,"vw":56.747922},{"c":56.7607,"h":56.7607,"l":56.69,"n":7,"o":56.69,"t":"2026-10-08T12:20:00Z","v":755,"vw":56.719363},{"c":56.65,"h":56.66,"l":56.65,"n":3,"o":56.66,"t":"2026-10-08T12:25:00Z","v":529,"vw":56.658102},{"c":56.74,"h":56.74,"l":56.63,"n":10,"o":56.63,"t":"2026-10-08T12:30:00Z","v":1339,"vw":56.698881},{"c":56.7,"h":56.7,"l":56.69,"n":4,"o":56.69,"t":"2026-10-08T12:35:00Z","v":500,"vw":56.694624},{"c":56.713,"h":56.713,"l":56.67,"n":6,"o":56.67,"t":"2026-10-08T12:45:00Z","v":283,"vw":56.687769},{"c":56.6901,"h":56.6901,"l":56.6901,"n":2,"o":56.6901,"t":"2026-10-08T12:55:00Z","v":110,"vw":56.6901},{"c":56.54,"h":56.7,"l":56.54,"n":13,"o":56.7,"t":"2026-10-08T13:00:00Z","v":581,"vw":56.617776},{"c":56.59,"h":56.59,"l":56.52,"n":13,"o":56.54,"t":"2026-10-08T13:05:00Z","v":815,"vw":56.540958},{"c":56.43,"h":56.43,"l":56.43,"n":14,"o":56.43,"t":"2026-10-08T13:10:00Z","v":2000,"vw":56.43},{"c":56.32,"h":56.41,"l":56.31,"n":14,"o":56.41,"t":"2026-10-08T13:15:00Z","v":907,"vw":56.385},{"c":56.42,"h":56.42,"l":56.41,"n":21,"o":56.41,"t":"2026-10-08T13:20:00Z","v":1563,"vw":56.412703},{"c":56.42,"h":56.42,"l":56.39,"n":16,"o":56.42,"t":"2026-10-08T13:25:00Z","v":1879,"vw":56.402149},{"c":56.52,"h":56.5519,"l":56.37,"n":240,"o":56.37,"t":"2026-10-08T13:30:00Z","v":38852,"vw":56.458517},{"c":56.4901,"h":56.6,"l":56.4901,"n":567,"o":56.51,"t":"2026-10-08T13:35:00Z","v":53360,"vw":56.546299},{"c":56.55,"h":56.57,"l":56.462,"n":245,"o":56.48,"t":"2026-10-08T13:40:00Z","v":15207,"vw":56.525114},{"c":56.53,"h":56.57,"l":56.52,"n":264,"o":56.545,"t":"2026-10-08T13:45:00Z","v":15692,"vw":56.555165},{"c":56.54,"h":56.55,"l":56.49,"n":198,"o":56.4914,"t":"2026-10-08T13:50:00Z","v":13302,"vw":56.517835},{"c":56.54,"h":56.565,"l":56.48,"n":209,"o":56.54,"t":"2026-10-08T13:55:00Z","v":18102,"vw":56.522157},{"c":56.64,"h":56.65,"l":56.485,"n":508,"o":56.53,"t":"2026-10-08T14:00:00Z","v":31595,"vw":56.574005},{"c":56.58,"h":56.65,"l":56.57,"n":288,"o":56.65,"t":"2026-10-08T14:05:00Z","v":22326,"vw":56.615097},{"c":56.6,"h":56.6,"l":56.48,"n":179,"o":56.57,"t":"2026-10-08T14:10:00Z","v":9772,"vw":56.542191},{"c":56.66,"h":56.7,"l":56.6,"n":242,"o":56.61,"t":"2026-10-08T14:15:00Z","v":11447,"vw":56.661677},{"c":56.46,"h":56.65,"l":56.46,"n":258,"o":56.65,"t":"2026-10-08T14:20:00Z","v":19254,"vw":56.606824},{"c":56.42,"h":56.52,"l":56.41,"n":556,"o":56.44,"t":"2026-10-08T14:25:00Z","v":32342,"vw":56.450293},{"c":56.45,"h":56.53,"l":56.35,"n":1529,"o":56.42,"t":"2026-10-08T14:30:00Z","v":83212,"vw":56.461632},{"c":56.65,"h":56.66,"l":56.44,"n":325,"o":56.44,"t":"2026-10-08T14:35:00Z","v":22173,"vw":56.618906},{"c":56.74,"h":56.77,"l":56.625,"n":267,"o":56.66,"t":"2026-10-08T14:40:00Z","v":20347,"vw":56.708011},{"c":56.79,"h":56.85,"l":56.74,"n":368,"o":56.74,"t":"2026-10-08T14:45:00Z","v":21484,"vw":56.801418},{"c":56.92,"h":56.95,"l":56.8,"n":328,"o":56.81,"t":"2026-10-08T14:50:00Z","v":19131,"vw":56.900406},{"c":56.91,"h":56.97,"l":56.89,"n":250,"o":56.945,"t":"2026-10-08T14:55:00Z","v":10905,"vw":56.924598},{"c":57.1,"h":57.17,"l":56.9,"n":617,"o":56.9,"t":"2026-10-08T15:00:00Z","v":46762,"vw":57.036782},{"c":57.08,"h":57.15,"l":57.05,"n":391,"o":57.1,"t":"2026-10-08T15:05:00Z","v":26166,"vw":57.089774},{"c":57.18,"h":57.19,"l":57.0501,"n":291,"o":57.07,"t":"2026-10-08T15:10:00Z","v":14875,"vw":57.120972},{"c":57.27,"h":57.27,"l":57.19,"n":212,"o":57.19,"t":"2026-10-08T15:15:00Z","v":9710,"vw":57.255927},{"c":57.15,"h":57.28,"l":57.1101,"n":281,"o":57.28,"t":"2026-10-08T15:20:00Z","v":16116,"vw":57.170014},{"c":57.14,"h":57.2,"l":57.07,"n":526,"o":57.16,"t":"2026-10-08T15:25:00Z","v":28578,"vw":57.135742},{"c":57.36,"h":57.36,"l":57.14,"n":483,"o":57.15,"t":"2026-10-08T15:30:00Z","v":25089,"vw":57.272244},{"c":57.25,"h":57.36,"l":57.1787,"n":313,"o":57.36,"t":"2026-10-08T15:35:00Z","v":18671,"vw":57.241027},{"c":57.2299,"h":57.27,"l":57.18,"n":163,"o":57.24,"t":"2026-10-08T15:40:00Z","v":11493,"vw":57.244672},{"c":57.27,"h":57.3,"l":57.22,"n":204,"o":57.27,"t":"2026-10-08T15:45:00Z","v":11650,"vw":57.261892},{"c":57.23,"h":57.295,"l":57.23,"n":119,"o":57.295,"t":"2026-10-08T15:50:00Z","v":5494,"vw":57.272052},{"c":57.19,"h":57.25,"l":57.1576,"n":193,"o":57.25,"t":"2026-10-08T15:55:00Z","v":9126,"vw":57.198682},{"c":57.28,"h":57.28,"l":57.12,"n":142,"o":57.17,"t":"2026-10-08T16:00:00Z","v":30851,"vw":57.131229},{"c":57.19,"h":57.28,"l":57.19,"n":143,"o":57.28,"t":"2026-10-08T16:05:00Z","v":5522,"vw":57.222523},{"c":57.105,"h":57.19,"l":57.0601,"n":455,"o":57.18,"t":"2026-10-08T16:10:00Z","v":25407,"vw":57.112543},{"c":56.06,"h":57.13,"l":55.52,"n":6922,"o":57.105,"t":"2026-10-08T16:15:00Z","v":381740,"vw":56.156917},{"c":56.22,"h":56.45,"l":55.95,"n":1414,"o":56.0689,"t":"2026-10-08T16:20:00Z","v":102959,"vw":56.212938},{"c":56.255,"h":56.31,"l":56.08,"n":581,"o":56.19,"t":"2026-10-08T16:25:00Z","v":32349,"vw":56.173634},{"c":56.36,"h":56.41,"l":56.19,"n":521,"o":56.29,"t":"2026-10-08T16:30:00Z","v":41087,"vw":56.322301},{"c":56.35,"h":56.56,"l":56.31,"n":530,"o":56.4,"t":"2026-10-08T16:35:00Z","v":25811,"vw":56.456361},{"c":56.34,"h":56.39,"l":56.19,"n":317,"o":56.32,"t":"2026-10-08T16:40:00Z","v":19138,"vw":56.283986},{"c":56.27,"h":56.4,"l":56.24,"n":442,"o":56.34,"t":"2026-10-08T16:45:00Z","v":21876,"vw":56.324456},{"c":56.39,"h":56.39,"l":56.07,"n":619,"o":56.21,"t":"2026-10-08T16:50:00Z","v":40499,"vw":56.178406},{"c":56.32,"h":56.45,"l":56.15,"n":891,"o":56.38,"t":"2026-10-08T16:55:00Z","v":43415,"vw":56.312751},{"c":56.288,"h":56.405,"l":56.28,"n":126,"o":56.405,"t":"2026-10-08T17:00:00Z","v":4128,"vw":56.30887},{"c":56.33,"h":56.33,"l":56.19,"n":131,"o":56.21,"t":"2026-10-08T17:05:00Z","v":4942,"vw":56.261648},{"c":56.4,"h":56.42,"l":56.31,"n":353,"o":56.31,"t":"2026-10-08T17:10:00Z","v":13040,"vw":56.36958},{"c":56.37,"h":56.42,"l":56.25,"n":615,"o":56.4,"t":"2026-10-08T17:15:00Z","v":29278,"vw":56.335641},{"c":56.55,"h":56.55,"l":56.4,"n":167,"o":56.4,"t":"2026-10-08T17:20:00Z","v":9370,"vw":56.473118},{"c":56.61,"h":56.61,"l":56.5,"n":197,"o":56.56,"t":"2026-10-08T17:25:00Z","v":12470,"vw":56.527873},{"c":56.67,"h":56.71,"l":56.56,"n":262,"o":56.63,"t":"2026-10-08T17:30:00Z","v":12892,"vw":56.621657},{"c":56.65,"h":56.7699,"l":56.65,"n":247,"o":56.66,"t":"2026-10-08T17:35:00Z","v":23634,"vw":56.740962},{"c":56.74,"h":56.7499,"l":56.645,"n":302,"o":56.65,"t":"2026-10-08T17:40:00Z","v":25395,"vw":56.683848},{"c":56.83,"h":56.83,"l":56.73,"n":188,"o":56.73,"t":"2026-10-08T17:45:00Z","v":13237,"vw":56.78541},{"c":56.79,"h":56.92,"l":56.78,"n":205,"o":56.845,"t":"2026-10-08T17:50:00Z","v":43814,"vw":56.858521},{"c":56.83,"h":56.83,"l":56.77,"n":151,"o":56.79,"t":"2026-10-08T17:55:00Z","v":7059,"vw":56.811427},{"c":57.06,"h":57.06,"l":56.78,"n":286,"o":56.78,"t":"2026-10-08T18:00:00Z","v":12925,"vw":56.905856},{"c":57.26,"h":57.26,"l":57.04,"n":500,"o":57.07,"t":"2026-10-08T18:05:00Z","v":24129,"vw":57.14314},{"c":57,"h":57.28,"l":57,"n":1019,"o":57.28,"t":"2026-10-08T18:10:00Z","v":61826,"vw":57.087635},{"c":57.19,"h":57.195,"l":56.9899,"n":424,"o":56.9899,"t":"2026-10-08T18:15:00Z","v":21240,"vw":57.058717},{"c":57.09,"h":57.225,"l":57.09,"n":281,"o":57.17,"t":"2026-10-08T18:20:00Z","v":12913,"vw":57.150664},{"c":56.9,"h":57.09,"l":56.8,"n":683,"o":57.09,"t":"2026-10-08T18:25:00Z","v":34197,"vw":56.927379},{"c":57.06,"h":57.06,"l":56.8811,"n":200,"o":56.91,"t":"2026-10-08T18:30:00Z","v":8996,"vw":56.95713},{"c":56.9405,"h":57.04,"l":56.9103,"n":156,"o":57.04,"t":"2026-10-08T18:35:00Z","v":8718,"vw":56.957009},{"c":56.94,"h":56.98,"l":56.92,"n":239,"o":56.94,"t":"2026-10-08T18:40:00Z","v":34305,"vw":56.961999},{"c":56.94,"h":56.99,"l":56.935,"n":135,"o":56.94,"t":"2026-10-08T18:45:00Z","v":5900,"vw":56.951936},{"c":56.905,"h":56.93,"l":56.89,"n":123,"o":56.91,"t":"2026-10-08T18:50:00Z","v":4645,"vw":56.910329},{"c":56.93,"h":56.945,"l":56.85,"n":188,"o":56.9,"t":"2026-10-08T18:55:00Z","v":9956,"vw":56.909758},{"c":56.86,"h":56.93,"l":56.8493,"n":110,"o":56.93,"t":"2026-10-08T19:00:00Z","v":5262,"vw":56.879505},{"c":56.93,"h":56.96,"l":56.88,"n":86,"o":56.88,"t":"2026-10-08T19:05:00Z","v":9044,"vw":56.944806},{"c":56.9609,"h":56.98,"l":56.9,"n":99,"o":56.94,"t":"2026-10-08T19:10:00Z","v":6806,"vw":56.938993},{"c":56.9099,"h":56.955,"l":56.9099,"n":122,"o":56.94,"t":"2026-10-08T19:15:00Z","v":7725,"vw":56.928067},{"c":56.82,"h":56.9,"l":56.82,"n":145,"o":56.9,"t":"2026-10-08T19:20:00Z","v":7178,"vw":56.846022},{"c":56.82,"h":56.86,"l":56.81,"n":117,"o":56.82,"t":"2026-10-08T19:25:00Z","v":36661,"vw":56.811565},{"c":56.865,"h":56.875,"l":56.825,"n":73,"o":56.825,"t":"2026-10-08T19:30:00Z","v":6325,"vw":56.855578},{"c":56.82,"h":56.88,"l":56.81,"n":143,"o":56.86,"t":"2026-10-08T19:35:00Z","v":29149,"vw":56.814635},{"c":56.9,"h":56.91,"l":56.81,"n":384,"o":56.81,"t":"2026-10-08T19:40:00Z","v":37706,"vw":56.838014},{"c":57.08,"h":57.09,"l":56.9,"n":738,"o":56.905,"t":"2026-10-08T19:45:00Z","v":45337,"vw":57.021623},{"c":57.075,"h":57.1,"l":57.0009,"n":672,"o":57.07,"t":"2026-10-08T19:50:00Z","v":84921,"vw":57.078914},{"c":57.055,"h":57.13,"l":57.0287,"n":788,"o":57.08,"t":"2026-10-08T19:55:00Z","v":55010,"vw":57.071926},{"c":56.96,"h":57.05,"l":56.96,"n":29,"o":57.05,"t":"2026-10-08T20:00:00Z","v":70734,"vw":57.007464},{"c":56.76,"h":56.76,"l":56.76,"n":5,"o":56.76,"t":"2026-10-08T20:10:00Z","v":510,"vw":56.76},{"c":56.8899,"h":56.8899,"l":56.8899,"n":1,"o":56.8899,"t":"2026-10-08T20:20:00Z","v":2700,"vw":56.8899},{"c":56.9,"h":56.9,"l":56.67,"n":7,"o":56.67,"t":"2026-10-08T20:25:00Z","v":988,"vw":56.809229},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-08T20:30:00Z","v":100,"vw":56.85},{"c":56.85,"h":56.85,"l":56.82,"n":17,"o":56.82,"t":"2026-10-08T20:35:00Z","v":3007,"vw":56.835284},{"c":56.7,"h":56.71,"l":56.7,"n":6,"o":56.71,"t":"2026-10-08T20:40:00Z","v":2100,"vw":56.705},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-10-08T20:45:00Z","v":175,"vw":56.87},{"c":56.95,"h":56.95,"l":56.9,"n":3,"o":56.9,"t":"2026-10-08T20:50:00Z","v":300,"vw":56.922936},{"c":56.84,"h":56.9537,"l":56.84,"n":6,"o":56.9537,"t":"2026-10-08T20:55:00Z","v":373,"vw":56.8779},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-08T21:00:00Z","v":517,"vw":56.9},{"c":56.85,"h":56.85,"l":56.85,"n":2,"o":56.85,"t":"2026-10-08T22:00:00Z","v":255,"vw":56.85},{"c":56.84,"h":56.84,"l":56.84,"n":6,"o":56.84,"t":"2026-10-08T22:20:00Z","v":251,"vw":56.84},{"c":56.99,"h":56.99,"l":56.79,"n":21,"o":56.79,"t":"2026-10-08T22:25:00Z","v":614,"vw":56.858996},{"c":56.78,"h":56.78,"l":56.78,"n":1,"o":56.78,"t":"2026-10-08T23:00:00Z","v":500,"vw":56.78},{"c":56.618,"h":56.67,"l":56.61,"n":26,"o":56.67,"t":"2026-10-08T23:10:00Z","v":3912,"vw":56.643441},{"c":56.7328,"h":56.7328,"l":56.7328,"n":1,"o":56.7328,"t":"2026-10-08T23:15:00Z","v":100,"vw":56.7328},{"c":56.73,"h":56.823,"l":56.73,"n":6,"o":56.7539,"t":"2026-10-08T23:25:00Z","v":2205,"vw":56.815632},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-08T23:30:00Z","v":100,"vw":56.64},{"c":56.3,"h":56.44,"l":56.05,"n":100,"o":56.05,"t":"2026-10-09T08:00:00Z","v":11245,"vw":56.245164},{"c":56.17,"h":56.17,"l":56.17,"n":6,"o":56.17,"t":"2026-10-09T08:05:00Z","v":297,"vw":56.17},{"c":55.89,"h":56.15,"l":55.83,"n":88,"o":56.15,"t":"2026-10-09T08:10:00Z","v":5714,"vw":55.918023},{"c":56.11,"h":56.11,"l":56.11,"n":4,"o":56.11,"t":"2026-10-09T08:30:00Z","v":273,"vw":56.11},{"c":55.92,"h":55.96,"l":55.87,"n":6,"o":55.96,"t":"2026-10-09T08:40:00Z","v":650,"vw":55.902143},{"c":55.94,"h":55.94,"l":55.94,"n":1,"o":55.94,"t":"2026-10-09T08:50:00Z","v":100,"vw":55.94},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-10-09T08:55:00Z","v":100,"vw":55.93},{"c":56.24,"h":56.24,"l":56.19,"n":12,"o":56.19,"t":"2026-10-09T09:05:00Z","v":597,"vw":56.215149},{"c":56.23,"h":56.23,"l":56.23,"n":3,"o":56.23,"t":"2026-10-09T09:15:00Z","v":153,"vw":56.23},{"c":56.4,"h":56.4,"l":56.4,"n":5,"o":56.4,"t":"2026-10-09T09:45:00Z","v":467,"vw":56.4},{"c":56.24,"h":56.24,"l":56.24,"n":2,"o":56.24,"t":"2026-10-09T09:55:00Z","v":1010,"vw":56.24},{"c":56.24,"h":56.25,"l":56.24,"n":4,"o":56.25,"t":"2026-10-09T10:15:00Z","v":1191,"vw":56.249091},{"c":56.36,"h":56.36,"l":56.36,"n":2,"o":56.36,"t":"2026-10-09T10:35:00Z","v":200,"vw":56.36},{"c":56.31,"h":56.33,"l":56.27,"n":63,"o":56.28,"t":"2026-10-09T10:45:00Z","v":5190,"vw":56.307765},{"c":56.18,"h":56.2,"l":56.18,"n":4,"o":56.2,"t":"2026-10-09T11:00:00Z","v":366,"vw":56.194286},{"c":56.2574,"h":56.2574,"l":56.17,"n":12,"o":56.17,"t":"2026-10-09T11:05:00Z","v":1110,"vw":56.215447},{"c":56.33,"h":56.33,"l":56.33,"n":3,"o":56.33,"t":"2026-10-09T11:10:00Z","v":130,"vw":56.33},{"c":56.33,"h":56.33,"l":56.33,"n":6,"o":56.33,"t":"2026-10-09T11:15:00Z","v":412,"vw":56.33},{"c":56.32,"h":56.32,"l":56.21,"n":6,"o":56.21,"t":"2026-10-09T11:25:00Z","v":2364,"vw":56.270748},{"c":56.2852,"h":56.32,"l":56.23,"n":1011,"o":56.24,"t":"2026-10-09T11:30:00Z","v":48348,"vw":56.283387},{"c":56.18,"h":56.18,"l":56.18,"n":10,"o":56.18,"t":"2026-10-09T11:35:00Z","v":360,"vw":56.18},{"c":56.1659,"h":56.1659,"l":56.1659,"n":4,"o":56.1659,"t":"2026-10-09T11:45:00Z","v":1059,"vw":56.1659},{"c":56.2444,"h":56.2444,"l":56.2444,"n":1,"o":56.2444,"t":"2026-10-09T11:55:00Z","v":900,"vw":56.2444},{"c":56.1661,"h":56.1661,"l":56.1661,"n":1,"o":56.1661,"t":"2026-10-09T12:00:00Z","v":900,"vw":56.1661},{"c":56.25,"h":56.25,"l":56.25,"n":6,"o":56.25,"t":"2026-10-09T12:10:00Z","v":435,"vw":56.25},{"c":56.2408,"h":56.3,"l":56.2408,"n":2,"o":56.3,"t":"2026-10-09T12:15:00Z","v":200,"vw":56.2704},{"c":56.22,"h":56.29,"l":56.22,"n":4,"o":56.29,"t":"2026-10-09T12:20:00Z","v":1100,"vw":56.226667},{"c":56.26,"h":56.26,"l":56.24,"n":29,"o":56.24,"t":"2026-10-09T12:25:00Z","v":1379,"vw":56.25},{"c":56.14,"h":56.14,"l":56.14,"n":3,"o":56.14,"t":"2026-10-09T12:30:00Z","v":300,"vw":56.14},{"c":56.39,"h":56.4,"l":56.33,"n":17,"o":56.34,"t":"2026-10-09T12:40:00Z","v":1692,"vw":56.362315},{"c":56.4203,"h":56.4203,"l":56.38,"n":31,"o":56.38,"t":"2026-10-09T12:45:00Z","v":1326,"vw":56.388763},{"c":56.57,"h":56.6,"l":56.4223,"n":80,"o":56.4223,"t":"2026-10-09T12:50:00Z","v":20332,"vw":56.489917},{"c":56.4433,"h":56.4433,"l":56.41,"n":14,"o":56.41,"t":"2026-10-09T12:55:00Z","v":984,"vw":56.43775},{"c":56.1707,"h":56.25,"l":56.1707,"n":52,"o":56.25,"t":"2026-10-09T13:00:00Z","v":7621,"vw":56.239838},{"c":56.07,"h":56.18,"l":56.07,"n":22,"o":56.18,"t":"2026-10-09T13:05:00Z","v":1100,"vw":56.122226},{"c":56.04,"h":56.1,"l":56.04,"n":12,"o":56.1,"t":"2026-10-09T13:10:00Z","v":622,"vw":56.066165},{"c":56,"h":56.03,"l":56,"n":24,"o":56.02,"t":"2026-10-09T13:15:00Z","v":5353,"vw":56.016959},{"c":56.01,"h":56.06,"l":56.01,"n":34,"o":56.0264,"t":"2026-10-09T13:20:00Z","v":3397,"vw":56.026469},{"c":56.05,"h":56.05,"l":55.95,"n":14,"o":55.98,"t":"2026-10-09T13:25:00Z","v":930,"vw":56.009881},{"c":56.09,"h":56.17,"l":56.025,"n":148,"o":56.06,"t":"2026-10-09T13:30:00Z","v":18635,"vw":56.080087},{"c":56.13,"h":56.46,"l":56.05,"n":1541,"o":56.08,"t":"2026-10-09T13:35:00Z","v":107926,"vw":56.2542},{"c":56.39,"h":56.45,"l":56.12,"n":1071,"o":56.15,"t":"2026-10-09T13:40:00Z","v":79491,"vw":56.314621},{"c":56.24,"h":56.41,"l":56.235,"n":516,"o":56.41,"t":"2026-10-09T13:45:00Z","v":35608,"vw":56.323769},{"c":56.375,"h":56.43,"l":56.2186,"n":254,"o":56.24,"t":"2026-10-09T13:50:00Z","v":28217,"vw":56.336832},{"c":56.48,"h":56.48,"l":56.33,"n":171,"o":56.38,"t":"2026-10-09T13:55:00Z","v":8808,"vw":56.379007},{"c":56.48,"h":56.52,"l":56.37,"n":196,"o":56.445,"t":"2026-10-09T14:00:00Z","v":13753,"vw":56.458477},{"c":56.34,"h":56.54,"l":56.31,"n":283,"o":56.48,"t":"2026-10-09T14:05:00Z","v":17110,"vw":56.446748},{"c":56.3418,"h":56.37,"l":56.29,"n":217,"o":56.35,"t":"2026-10-09T14:10:00Z","v":22331,"vw":56.324763},{"c":56.5,"h":56.565,"l":56.36,"n":192,"o":56.36,"t":"2026-10-09T14:15:00Z","v":13098,"vw":56.451065},{"c":56.52,"h":56.55,"l":56.43,"n":144,"o":56.5,"t":"2026-10-09T14:20:00Z","v":10067,"vw":56.505379},{"c":56.43,"h":56.53,"l":56.43,"n":119,"o":56.52,"t":"2026-10-09T14:25:00Z","v":6417,"vw":56.468668},{"c":56.55,"h":56.55,"l":56.42,"n":87,"o":56.42,"t":"2026-10-09T14:30:00Z","v":9617,"vw":56.490797},{"c":56.65,"h":56.71,"l":56.57,"n":222,"o":56.57,"t":"2026-10-09T14:35:00Z","v":15393,"vw":56.632788},{"c":56.67,"h":56.72,"l":56.645,"n":272,"o":56.645,"t":"2026-10-09T14:40:00Z","v":26158,"vw":56.683913},{"c":56.66,"h":56.69,"l":56.57,"n":269,"o":56.67,"t":"2026-10-09T14:45:00Z","v":17502,"vw":56.638571},{"c":56.71,"h":56.75,"l":56.635,"n":471,"o":56.67,"t":"2026-10-09T14:50:00Z","v":30041,"vw":56.695139},{"c":56.835,"h":56.84,"l":56.69,"n":291,"o":56.704,"t":"2026-10-09T14:55:00Z","v":29909,"vw":56.76766},{"c":56.83,"h":56.91,"l":56.67,"n":1971,"o":56.84,"t":"2026-10-09T15:00:00Z","v":132657,"vw":56.78732},{"c":56.86,"h":56.955,"l":56.82,"n":552,"o":56.82,"t":"2026-10-09T15:05:00Z","v":59595,"vw":56.874383},{"c":56.96,"h":56.97,"l":56.84,"n":290,"o":56.88,"t":"2026-10-09T15:10:00Z","v":25378,"vw":56.880114},{"c":56.8,"h":56.925,"l":56.8,"n":213,"o":56.9245,"t":"2026-10-09T15:15:00Z","v":15668,"vw":56.836852},{"c":56.835,"h":56.835,"l":56.71,"n":286,"o":56.81,"t":"2026-10-09T15:20:00Z","v":14852,"vw":56.765825},{"c":56.97,"h":56.97,"l":56.75,"n":560,"o":56.85,"t":"2026-10-09T15:25:00Z","v":33747,"vw":56.864675},{"c":56.95,"h":56.99,"l":56.845,"n":482,"o":56.97,"t":"2026-10-09T15:30:00Z","v":28566,"vw":56.949442},{"c":56.8368,"h":56.98,"l":56.83,"n":278,"o":56.975,"t":"2026-10-09T15:35:00Z","v":17884,"vw":56.912515},{"c":56.82,"h":56.905,"l":56.82,"n":256,"o":56.83,"t":"2026-10-09T15:40:00Z","v":17365,"vw":56.860443},{"c":56.87,"h":56.92,"l":56.83,"n":188,"o":56.85,"t":"2026-10-09T15:45:00Z","v":10938,"vw":56.869022},{"c":56.81,"h":56.86,"l":56.79,"n":240,"o":56.86,"t":"2026-10-09T15:50:00Z","v":15509,"vw":56.80411},{"c":56.89,"h":56.89,"l":56.77,"n":149,"o":56.79,"t":"2026-10-09T15:55:00Z","v":11189,"vw":56.819837},{"c":56.79,"h":56.87,"l":56.76,"n":185,"o":56.87,"t":"2026-10-09T16:00:00Z","v":14766,"vw":56.786219},{"c":56.765,"h":56.805,"l":56.73,"n":324,"o":56.8,"t":"2026-10-09T16:05:00Z","v":22386,"vw":56.750879},{"c":56.75,"h":56.8,"l":56.745,"n":181,"o":56.77,"t":"2026-10-09T16:10:00Z","v":10737,"vw":56.773975},{"c":56.6948,"h":56.76,"l":56.66,"n":231,"o":56.76,"t":"2026-10-09T16:15:00Z","v":17041,"vw":56.679706},{"c":56.616,"h":56.76,"l":56.616,"n":147,"o":56.72,"t":"2026-10-09T16:20:00Z","v":7664,"vw":56.700947},{"c":56.63,"h":56.645,"l":56.56,"n":185,"o":56.615,"t":"2026-10-09T16:25:00Z","v":17662,"vw":56.585408},{"c":56.56,"h":56.645,"l":56.55,"n":326,"o":56.64,"t":"2026-10-09T16:30:00Z","v":15532,"vw":56.601831},{"c":56.57,"h":56.635,"l":56.55,"n":226,"o":56.565,"t":"2026-10-09T16:35:00Z","v":11051,"vw":56.579972},{"c":56.45,"h":56.56,"l":56.41,"n":311,"o":56.55,"t":"2026-10-09T16:40:00Z","v":25134,"vw":56.472669},{"c":56.52,"h":56.565,"l":56.4,"n":288,"o":56.445,"t":"2026-10-09T16:45:00Z","v":19278,"vw":56.488007},{"c":56.51,"h":56.52,"l":56.46,"n":199,"o":56.51,"t":"2026-10-09T16:50:00Z","v":10142,"vw":56.480859},{"c":56.54,"h":56.555,"l":56.47,"n":178,"o":56.52,"t":"2026-10-09T16:55:00Z","v":7623,"vw":56.50844},{"c":56.48,"h":56.605,"l":56.47,"n":137,"o":56.5398,"t":"2026-10-09T17:00:00Z","v":44519,"vw":56.515864},{"c":56.525,"h":56.53,"l":56.5,"n":114,"o":56.5,"t":"2026-10-09T17:05:00Z","v":6086,"vw":56.507313},{"c":56.665,"h":56.665,"l":56.55,"n":183,"o":56.55,"t":"2026-10-09T17:10:00Z","v":10046,"vw":56.616803},{"c":56.64,"h":56.71,"l":56.63,"n":223,"o":56.68,"t":"2026-10-09T17:15:00Z","v":17188,"vw":56.672887},{"c":56.76,"h":56.77,"l":56.59,"n":322,"o":56.64,"t":"2026-10-09T17:20:00Z","v":19950,"vw":56.680822},{"c":56.87,"h":56.87,"l":56.75,"n":619,"o":56.75,"t":"2026-10-09T17:25:00Z","v":36721,"vw":56.820752},{"c":56.8,"h":56.9,"l":56.59,"n":847,"o":56.88,"t":"2026-10-09T17:30:00Z","v":56487,"vw":56.755557},{"c":56.9,"h":56.9,"l":56.72,"n":327,"o":56.79,"t":"2026-10-09T17:35:00Z","v":35752,"vw":56.86302},{"c":56.95,"h":56.95,"l":56.87,"n":257,"o":56.91,"t":"2026-10-09T17:40:00Z","v":18398,"vw":56.910599},{"c":56.9,"h":56.98,"l":56.84,"n":467,"o":56.96,"t":"2026-10-09T17:45:00Z","v":25785,"vw":56.897196},{"c":56.98,"h":57.01,"l":56.91,"n":236,"o":56.91,"t":"2026-10-09T17:50:00Z","v":16674,"vw":56.980846},{"c":57.04,"h":57.045,"l":56.94,"n":238,"o":56.965,"t":"2026-10-09T17:55:00Z","v":11971,"vw":56.994262},{"c":57.15,"h":57.15,"l":57.02,"n":151,"o":57.02,"t":"2026-10-09T18:00:00Z","v":9269,"vw":57.087297},{"c":57.06,"h":57.175,"l":57.03,"n":126,"o":57.175,"t":"2026-10-09T18:05:00Z","v":9275,"vw":57.101134},{"c":57.03,"h":57.075,"l":57.01,"n":222,"o":57.06,"t":"2026-10-09T18:10:00Z","v":13669,"vw":57.036234},{"c":57.11,"h":57.12,"l":57.04,"n":130,"o":57.04,"t":"2026-10-09T18:15:00Z","v":5970,"vw":57.078129},{"c":57.02,"h":57.13,"l":57.01,"n":271,"o":57.095,"t":"2026-10-09T18:20:00Z","v":13591,"vw":57.063334},{"c":57.13,"h":57.14,"l":56.89,"n":595,"o":57.045,"t":"2026-10-09T18:25:00Z","v":32653,"vw":57.00313},{"c":57.01,"h":57.15,"l":57.0094,"n":305,"o":57.15,"t":"2026-10-09T18:30:00Z","v":16887,"vw":57.075239},{"c":56.96,"h":57,"l":56.95,"n":118,"o":57,"t":"2026-10-09T18:35:00Z","v":4909,"vw":56.975541},{"c":56.93,"h":56.96,"l":56.92,"n":173,"o":56.945,"t":"2026-10-09T18:40:00Z","v":6876,"vw":56.939679},{"c":56.29,"h":56.9,"l":56.29,"n":3327,"o":56.9,"t":"2026-10-09T18:45:00Z","v":262206,"vw":56.581599},{"c":56.49,"h":56.545,"l":56.155,"n":1342,"o":56.31,"t":"2026-10-09T18:50:00Z","v":93546,"vw":56.32628},{"c":56.48,"h":56.6408,"l":56.47,"n":861,"o":56.485,"t":"2026-10-09T18:55:00Z","v":78962,"vw":56.555888},{"c":56.53,"h":56.555,"l":56.42,"n":248,"o":56.48,"t":"2026-10-09T19:00:00Z","v":15561,"vw":56.497607},{"c":56.6,"h":56.6,"l":56.445,"n":308,"o":56.53,"t":"2026-10-09T19:05:00Z","v":17260,"vw":56.523367},{"c":56.49,"h":56.59,"l":56.44,"n":159,"o":56.59,"t":"2026-10-09T19:10:00Z","v":8674,"vw":56.504273},{"c":56.525,"h":56.55,"l":56.47,"n":143,"o":56.49,"t":"2026-10-09T19:15:00Z","v":8478,"vw":56.514924},{"c":56.58,"h":56.61,"l":56.5,"n":95,"o":56.525,"t":"2026-10-09T19:20:00Z","v":5682,"vw":56.561558},{"c":56.66,"h":56.73,"l":56.58,"n":339,"o":56.58,"t":"2026-10-09T19:25:00Z","v":25188,"vw":56.663683},{"c":56.635,"h":56.695,"l":56.635,"n":135,"o":56.69,"t":"2026-10-09T19:30:00Z","v":6644,"vw":56.668031},{"c":56.705,"h":56.705,"l":56.63,"n":113,"o":56.63,"t":"2026-10-09T19:35:00Z","v":10733,"vw":56.660199},{"c":56.685,"h":56.765,"l":56.61,"n":409,"o":56.73,"t":"2026-10-09T19:40:00Z","v":31665,"vw":56.664635},{"c":56.63,"h":56.7,"l":56.59,"n":225,"o":56.69,"t":"2026-10-09T19:45:00Z","v":16026,"vw":56.642308},{"c":56.71,"h":56.745,"l":56.63,"n":364,"o":56.65,"t":"2026-10-09T19:50:00Z","v":22526,"vw":56.699524},{"c":56.82,"h":56.835,"l":56.67,"n":707,"o":56.695,"t":"2026-10-09T19:55:00Z","v":61548,"vw":56.792697},{"c":56.82,"h":56.85,"l":56.81,"n":11,"o":56.81,"t":"2026-10-09T20:00:00Z","v":3364,"vw":56.81793},{"c":56.76,"h":56.76,"l":56.76,"n":2,"o":56.76,"t":"2026-10-09T20:10:00Z","v":260,"vw":56.76},{"c":56.5207,"h":56.5207,"l":56.5207,"n":1,"o":56.5207,"t":"2026-10-09T20:20:00Z","v":440,"vw":56.5207},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-09T20:25:00Z","v":245,"vw":56.81},{"c":56.81,"h":56.81,"l":56.8,"n":2,"o":56.8,"t":"2026-10-09T20:45:00Z","v":500,"vw":56.806},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-09T20:55:00Z","v":400,"vw":56.8},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-09T21:00:00Z","v":200,"vw":56.8},{"c":56.9813,"h":56.9813,"l":56.9813,"n":1,"o":56.9813,"t":"2026-10-09T23:25:00Z","v":100,"vw":56.9813},{"c":56.48,"h":56.48,"l":56.48,"n":1,"o":56.48,"t":"2026-10-09T23:40:00Z","v":165,"vw":56.48},{"c":56.93,"h":57.06,"l":56.04,"n":178,"o":56.91,"t":"2026-10-12T08:00:00Z","v":25717,"vw":56.443389},{"c":57.17,"h":57.17,"l":57.09,"n":16,"o":57.09,"t":"2026-10-12T08:05:00Z","v":951,"vw":57.141945},{"c":57.23,"h":57.27,"l":57.23,"n":19,"o":57.27,"t":"2026-10-12T08:15:00Z","v":1885,"vw":57.254465},{"c":57.32,"h":57.32,"l":57.32,"n":2,"o":57.32,"t":"2026-10-12T08:35:00Z","v":500,"vw":57.32},{"c":57.45,"h":57.49,"l":57.45,"n":9,"o":57.48,"t":"2026-10-12T08:45:00Z","v":998,"vw":57.475396},{"c":57.68,"h":57.7,"l":57.68,"n":10,"o":57.7,"t":"2026-10-12T08:55:00Z","v":1511,"vw":57.683322},{"c":57.61,"h":57.61,"l":57.61,"n":1,"o":57.61,"t":"2026-10-12T09:00:00Z","v":100,"vw":57.61},{"c":57.68,"h":57.78,"l":57.68,"n":5,"o":57.75,"t":"2026-10-12T09:10:00Z","v":420,"vw":57.7475},{"c":58,"h":58,"l":58,"n":17,"o":58,"t":"2026-10-12T09:40:00Z","v":386,"vw":58},{"c":58.0194,"h":58.0194,"l":57.95,"n":6,"o":57.95,"t":"2026-10-12T09:50:00Z","v":4299,"vw":58.017362},{"c":57.78,"h":57.78,"l":57.78,"n":2,"o":57.78,"t":"2026-10-12T10:00:00Z","v":200,"vw":57.78},{"c":57.72,"h":57.72,"l":57.72,"n":5,"o":57.72,"t":"2026-10-12T10:05:00Z","v":260,"vw":57.72},{"c":57.88,"h":57.88,"l":57.78,"n":3,"o":57.78,"t":"2026-10-12T10:15:00Z","v":400,"vw":57.839701},{"c":57.84,"h":57.846,"l":57.83,"n":9,"o":57.83,"t":"2026-10-12T10:20:00Z","v":1367,"vw":57.838833},{"c":57.83,"h":57.88,"l":57.83,"n":6,"o":57.88,"t":"2026-10-12T10:25:00Z","v":495,"vw":57.857697},{"c":57.84,"h":57.84,"l":57.839,"n":5,"o":57.839,"t":"2026-10-12T10:35:00Z","v":503,"vw":57.839579},{"c":57.88,"h":57.88,"l":57.88,"n":1,"o":57.88,"t":"2026-10-12T10:40:00Z","v":128,"vw":57.88},{"c":57.952,"h":57.952,"l":57.94,"n":10,"o":57.94,"t":"2026-10-12T10:50:00Z","v":1067,"vw":57.946},{"c":57.984,"h":57.984,"l":57.96,"n":3,"o":57.96,"t":"2026-10-12T10:55:00Z","v":201,"vw":57.972},{"c":58.04,"h":58.11,"l":57.93,"n":60,"o":57.93,"t":"2026-10-12T11:00:00Z","v":9296,"vw":58.044627},{"c":58.08,"h":58.16,"l":58.04,"n":35,"o":58.04,"t":"2026-10-12T11:05:00Z","v":10217,"vw":58.046727},{"c":58.0476,"h":58.11,"l":58.0476,"n":8,"o":58.11,"t":"2026-10-12T11:10:00Z","v":516,"vw":58.0866},{"c":57.99,"h":57.99,"l":57.99,"n":10,"o":57.99,"t":"2026-10-12T11:15:00Z","v":450,"vw":57.99},{"c":57.83,"h":57.88,"l":57.83,"n":7,"o":57.88,"t":"2026-10-12T11:20:00Z","v":434,"vw":57.854937},{"c":57.88,"h":57.88,"l":57.88,"n":4,"o":57.88,"t":"2026-10-12T11:25:00Z","v":301,"vw":57.88},{"c":58,"h":58,"l":57.97,"n":84,"o":57.99,"t":"2026-10-12T11:30:00Z","v":57533,"vw":57.990149},{"c":57.92,"h":57.94,"l":57.85,"n":31,"o":57.93,"t":"2026-10-12T11:35:00Z","v":3738,"vw":57.893251},{"c":58,"h":58,"l":58,"n":4,"o":58,"t":"2026-10-12T11:40:00Z","v":258,"vw":58},{"c":57.95,"h":57.95,"l":57.95,"n":3,"o":57.95,"t":"2026-10-12T11:50:00Z","v":305,"vw":57.95},{"c":57.92,"h":57.92,"l":57.91,"n":5,"o":57.91,"t":"2026-10-12T12:00:00Z","v":419,"vw":57.916079},{"c":57.921,"h":58,"l":57.9177,"n":18,"o":57.9177,"t":"2026-10-12T12:05:00Z","v":1541,"vw":57.974494},{"c":58,"h":58,"l":58,"n":13,"o":58,"t":"2026-10-12T12:15:00Z","v":1000,"vw":58},{"c":58.05,"h":58.05,"l":58.05,"n":4,"o":58.05,"t":"2026-10-12T12:20:00Z","v":1000,"vw":58.05},{"c":58.2,"h":58.2,"l":58.0992,"n":14,"o":58.0992,"t":"2026-10-12T12:25:00Z","v":1161,"vw":58.163886},{"c":58.17,"h":58.2,"l":58.17,"n":7,"o":58.2,"t":"2026-10-12T12:30:00Z","v":262,"vw":58.185},{"c":58.45,"h":58.5,"l":58.32,"n":27,"o":58.32,"t":"2026-10-12T12:35:00Z","v":3327,"vw":58.445908},{"c":58.52,"h":58.52,"l":58.5188,"n":9,"o":58.5188,"t":"2026-10-12T12:40:00Z","v":1015,"vw":58.519369},{"c":58.52,"h":58.52,"l":58.52,"n":7,"o":58.52,"t":"2026-10-12T12:45:00Z","v":397,"vw":58.52},{"c":58.55,"h":58.55,"l":58.55,"n":14,"o":58.55,"t":"2026-10-12T12:50:00Z","v":1008,"vw":58.55},{"c":58.56,"h":58.56,"l":58.56,"n":6,"o":58.56,"t":"2026-10-12T12:55:00Z","v":1074,"vw":58.56},{"c":58.6493,"h":58.6493,"l":58.59,"n":17,"o":58.59,"t":"2026-10-12T13:00:00Z","v":3230,"vw":58.596655},{"c":58.67,"h":58.7,"l":58.5,"n":13,"o":58.55,"t":"2026-10-12T13:05:00Z","v":1170,"vw":58.597896},{"c":58.59,"h":58.6,"l":58.59,"n":7,"o":58.6,"t":"2026-10-12T13:10:00Z","v":741,"vw":58.598249},{"c":58.61,"h":58.61,"l":58.61,"n":11,"o":58.61,"t":"2026-10-12T13:15:00Z","v":1440,"vw":58.61},{"c":58.48,"h":58.57,"l":58.46,"n":38,"o":58.57,"t":"2026-10-12T13:20:00Z","v":4903,"vw":58.516395},{"c":58.5,"h":58.5,"l":58.41,"n":54,"o":58.49,"t":"2026-10-12T13:25:00Z","v":5153,"vw":58.463539},{"c":58.695,"h":58.75,"l":58.5499,"n":301,"o":58.64,"t":"2026-10-12T13:30:00Z","v":47760,"vw":58.691465},{"c":58.74,"h":58.76,"l":58.66,"n":431,"o":58.7,"t":"2026-10-12T13:35:00Z","v":54835,"vw":58.702897},{"c":58.84,"h":58.85,"l":58.75,"n":201,"o":58.75,"t":"2026-10-12T13:40:00Z","v":18984,"vw":58.782756},{"c":58.925,"h":58.9599,"l":58.65,"n":747,"o":58.835,"t":"2026-10-12T13:45:00Z","v":49707,"vw":58.788923},{"c":58.87,"h":59,"l":58.84,"n":530,"o":58.91,"t":"2026-10-12T13:50:00Z","v":34620,"vw":58.949574},{"c":58.92,"h":58.97,"l":58.83,"n":219,"o":58.87,"t":"2026-10-12T13:55:00Z","v":13095,"vw":58.902618},{"c":58.92,"h":58.9837,"l":58.7601,"n":188,"o":58.9,"t":"2026-10-12T14:00:00Z","v":16173,"vw":58.909975},{"c":58.86,"h":58.9101,"l":58.78,"n":156,"o":58.9101,"t":"2026-10-12T14:05:00Z","v":30183,"vw":58.815169},{"c":58.86,"h":58.87,"l":58.773,"n":133,"o":58.86,"t":"2026-10-12T14:10:00Z","v":13902,"vw":58.835398},{"c":58.97,"h":58.98,"l":58.855,"n":97,"o":58.855,"t":"2026-10-12T14:15:00Z","v":13381,"vw":58.885243},{"c":58.9641,"h":59.04,"l":58.94,"n":117,"o":58.95,"t":"2026-10-12T14:20:00Z","v":11732,"vw":58.981676},{"c":58.945,"h":59,"l":58.89,"n":185,"o":58.93,"t":"2026-10-12T14:25:00Z","v":10202,"vw":58.943313},{"c":59.06,"h":59.06,"l":58.9,"n":130,"o":58.95,"t":"2026-10-12T14:30:00Z","v":12807,"vw":59.024927},{"c":58.9401,"h":59.05,"l":58.9401,"n":167,"o":59.03,"t":"2026-10-12T14:35:00Z","v":18929,"vw":58.996101},{"c":58.93,"h":58.975,"l":58.92,"n":142,"o":58.96,"t":"2026-10-12T14:40:00Z","v":12960,"vw":58.948802},{"c":59.02,"h":59.03,"l":58.89,"n":237,"o":58.92,"t":"2026-10-12T14:45:00Z","v":24522,"vw":58.93386},{"c":59.04,"h":59.08,"l":59,"n":168,"o":59,"t":"2026-10-12T14:50:00Z","v":10817,"vw":59.039398},{"c":59.01,"h":59.06,"l":58.97,"n":138,"o":59.06,"t":"2026-10-12T14:55:00Z","v":18855,"vw":59.009803},{"c":58.91,"h":59.025,"l":58.9,"n":220,"o":59.02,"t":"2026-10-12T15:00:00Z","v":13216,"vw":58.945449},{"c":58.93,"h":58.96,"l":58.88,"n":169,"o":58.92,"t":"2026-10-12T15:05:00Z","v":10933,"vw":58.919501},{"c":58.7501,"h":58.89,"l":58.7501,"n":243,"o":58.89,"t":"2026-10-12T15:10:00Z","v":24490,"vw":58.794738},{"c":58.77,"h":58.81,"l":58.69,"n":205,"o":58.77,"t":"2026-10-12T15:15:00Z","v":29038,"vw":58.735046},{"c":58.9,"h":58.94,"l":58.74,"n":145,"o":58.79,"t":"2026-10-12T15:20:00Z","v":12286,"vw":58.871026},{"c":58.99,"h":58.99,"l":58.85,"n":230,"o":58.93,"t":"2026-10-12T15:25:00Z","v":21708,"vw":58.89408},{"c":59.05,"h":59.0701,"l":58.95,"n":233,"o":58.98,"t":"2026-10-12T15:30:00Z","v":17813,"vw":58.996627},{"c":59.09,"h":59.15,"l":59,"n":220,"o":59.07,"t":"2026-10-12T15:35:00Z","v":16790,"vw":59.078924},{"c":58.96,"h":59.085,"l":58.95,"n":272,"o":59.08,"t":"2026-10-12T15:40:00Z","v":16914,"vw":59.025359},{"c":58.9801,"h":59,"l":58.89,"n":248,"o":59,"t":"2026-10-12T15:45:00Z","v":13203,"vw":58.939503},{"c":58.97,"h":59.015,"l":58.935,"n":70,"o":59,"t":"2026-10-12T15:50:00Z","v":4369,"vw":58.98309},{"c":59.05,"h":59.15,"l":58.95,"n":306,"o":58.95,"t":"2026-10-12T15:55:00Z","v":16456,"vw":59.083377},{"c":59.075,"h":59.09,"l":59.03,"n":154,"o":59.06,"t":"2026-10-12T16:00:00Z","v":7053,"vw":59.074277},{"c":59.08,"h":59.115,"l":59.02,"n":222,"o":59.05,"t":"2026-10-12T16:05:00Z","v":12214,"vw":59.066505},{"c":59.02,"h":59.09,"l":59,"n":200,"o":59.08,"t":"2026-10-12T16:10:00Z","v":20377,"vw":59.049486},{"c":58.92,"h":58.99,"l":58.91,"n":165,"o":58.97,"t":"2026-10-12T16:15:00Z","v":9039,"vw":58.955696},{"c":59.06,"h":59.065,"l":58.9,"n":159,"o":58.95,"t":"2026-10-12T16:20:00Z","v":9629,"vw":58.991008},{"c":59.11,"h":59.11,"l":59.0501,"n":67,"o":59.0501,"t":"2026-10-12T16:25:00Z","v":17234,"vw":59.095213},{"c":59.095,"h":59.125,"l":59.04,"n":98,"o":59.125,"t":"2026-10-12T16:30:00Z","v":5412,"vw":59.085144},{"c":59.04,"h":59.15,"l":59.03,"n":147,"o":59.12,"t":"2026-10-12T16:35:00Z","v":8022,"vw":59.082873},{"c":59.125,"h":59.17,"l":59.03,"n":131,"o":59.065,"t":"2026-10-12T16:40:00Z","v":8003,"vw":59.091981},{"c":59.1699,"h":59.2,"l":59.115,"n":119,"o":59.115,"t":"2026-10-12T16:45:00Z","v":6327,"vw":59.170103},{"c":59.22,"h":59.25,"l":59.17,"n":172,"o":59.18,"t":"2026-10-12T16:50:00Z","v":16359,"vw":59.201589},{"c":59.16,"h":59.2,"l":59.1207,"n":110,"o":59.2,"t":"2026-10-12T16:55:00Z","v":8097,"vw":59.162552},{"c":59.315,"h":59.315,"l":59.1314,"n":83,"o":59.205,"t":"2026-10-12T17:00:00Z","v":15530,"vw":59.249325},{"c":59.31,"h":59.37,"l":59.25,"n":80,"o":59.3,"t":"2026-10-12T17:05:00Z","v":9691,"vw":59.27745},{"c":59.34,"h":59.35,"l":59.29,"n":87,"o":59.3,"t":"2026-10-12T17:10:00Z","v":8162,"vw":59.307658},{"c":59.26,"h":59.32,"l":59.205,"n":106,"o":59.31,"t":"2026-10-12T17:15:00Z","v":5141,"vw":59.269909},{"c":59.2601,"h":59.3,"l":59.26,"n":69,"o":59.28,"t":"2026-10-12T17:20:00Z","v":6689,"vw":59.28107},{"c":59.22,"h":59.28,"l":59.22,"n":155,"o":59.25,"t":"2026-10-12T17:25:00Z","v":10190,"vw":59.254731},{"c":59.235,"h":59.29,"l":59.22,"n":110,"o":59.23,"t":"2026-10-12T17:30:00Z","v":5181,"vw":59.266036},{"c":59.24,"h":59.245,"l":59.15,"n":112,"o":59.23,"t":"2026-10-12T17:35:00Z","v":6607,"vw":59.198758},{"c":59.3,"h":59.33,"l":59.26,"n":145,"o":59.26,"t":"2026-10-12T17:40:00Z","v":10823,"vw":59.285695},{"c":59.36,"h":59.42,"l":59.29,"n":181,"o":59.3,"t":"2026-10-12T17:45:00Z","v":10410,"vw":59.347637},{"c":59.36,"h":59.38,"l":59.315,"n":119,"o":59.38,"t":"2026-10-12T17:50:00Z","v":7491,"vw":59.348419},{"c":59.4,"h":59.41,"l":59.33,"n":102,"o":59.35,"t":"2026-10-12T17:55:00Z","v":6143,"vw":59.377141},{"c":59.47,"h":59.49,"l":59.37,"n":226,"o":59.4,"t":"2026-10-12T18:00:00Z","v":21769,"vw":59.435317},{"c":59.67,"h":59.67,"l":59.43,"n":347,"o":59.46,"t":"2026-10-12T18:05:00Z","v":26036,"vw":59.545763},{"c":59.53,"h":59.68,"l":59.475,"n":179,"o":59.68,"t":"2026-10-12T18:10:00Z","v":14060,"vw":59.562424},{"c":59.68,"h":59.699,"l":59.5205,"n":188,"o":59.5205,"t":"2026-10-12T18:15:00Z","v":14425,"vw":59.64776},{"c":59.6099,"h":59.75,"l":59.56,"n":443,"o":59.69,"t":"2026-10-12T18:20:00Z","v":38803,"vw":59.670555},{"c":59.4599,"h":59.67,"l":59.26,"n":1130,"o":59.63,"t":"2026-10-12T18:25:00Z","v":69232,"vw":59.484481},{"c":59.42,"h":59.509,"l":59.41,"n":172,"o":59.4201,"t":"2026-10-12T18:30:00Z","v":8890,"vw":59.458264},{"c":59.3,"h":59.44,"l":59.3,"n":150,"o":59.44,"t":"2026-10-12T18:35:00Z","v":10465,"vw":59.378185},{"c":59.3044,"h":59.32,"l":59.25,"n":210,"o":59.305,"t":"2026-10-12T18:40:00Z","v":8479,"vw":59.281254},{"c":59.39,"h":59.39,"l":59.25,"n":316,"o":59.295,"t":"2026-10-12T18:45:00Z","v":15593,"vw":59.289176},{"c":59.32,"h":59.395,"l":59.31,"n":111,"o":59.39,"t":"2026-10-12T18:50:00Z","v":5855,"vw":59.337589},{"c":59.35,"h":59.37,"l":59.29,"n":102,"o":59.315,"t":"2026-10-12T18:55:00Z","v":14540,"vw":59.337441},{"c":59.29,"h":59.35,"l":59.2701,"n":106,"o":59.35,"t":"2026-10-12T19:00:00Z","v":5032,"vw":59.317182},{"c":59.2917,"h":59.33,"l":59.27,"n":57,"o":59.29,"t":"2026-10-12T19:05:00Z","v":4229,"vw":59.301268},{"c":59.295,"h":59.34,"l":59.28,"n":75,"o":59.3,"t":"2026-10-12T19:10:00Z","v":4595,"vw":59.312425},{"c":59.26,"h":59.33,"l":59.18,"n":295,"o":59.31,"t":"2026-10-12T19:15:00Z","v":18688,"vw":59.268333},{"c":59.29,"h":59.29,"l":59.18,"n":178,"o":59.24,"t":"2026-10-12T19:20:00Z","v":12878,"vw":59.238828},{"c":59.265,"h":59.33,"l":59.26,"n":139,"o":59.29,"t":"2026-10-12T19:25:00Z","v":20802,"vw":59.266461},{"c":59.23,"h":59.29,"l":59.23,"n":122,"o":59.24,"t":"2026-10-12T19:30:00Z","v":6816,"vw":59.263917},{"c":59.17,"h":59.24,"l":59.16,"n":136,"o":59.23,"t":"2026-10-12T19:35:00Z","v":14552,"vw":59.185422},{"c":59.105,"h":59.1701,"l":59.07,"n":262,"o":59.1701,"t":"2026-10-12T19:40:00Z","v":22868,"vw":59.131068},{"c":59.09,"h":59.1,"l":59.069,"n":126,"o":59.09,"t":"2026-10-12T19:45:00Z","v":8203,"vw":59.087675},{"c":59.05,"h":59.14,"l":59.02,"n":421,"o":59.095,"t":"2026-10-12T19:50:00Z","v":21687,"vw":59.069806},{"c":59.115,"h":59.115,"l":59.01,"n":345,"o":59.045,"t":"2026-10-12T19:55:00Z","v":30310,"vw":59.071177},{"c":59.01,"h":59.11,"l":59.01,"n":90,"o":59.11,"t":"2026-10-12T20:00:00Z","v":61738,"vw":59.016984},{"c":58.94,"h":59,"l":58.94,"n":19,"o":59,"t":"2026-10-12T20:05:00Z","v":681,"vw":58.963333},{"c":58.8723,"h":58.8723,"l":58.8723,"n":1,"o":58.8723,"t":"2026-10-12T20:10:00Z","v":500,"vw":58.8723},{"c":58.85,"h":58.85,"l":58.85,"n":4,"o":58.85,"t":"2026-10-12T20:15:00Z","v":460,"vw":58.85},{"c":58.86,"h":58.86,"l":58.86,"n":2,"o":58.86,"t":"2026-10-12T20:20:00Z","v":124,"vw":58.86},{"c":58.84,"h":58.84,"l":58.84,"n":3,"o":58.84,"t":"2026-10-12T20:30:00Z","v":127,"vw":58.84},{"c":58.92,"h":58.92,"l":58.92,"n":2,"o":58.92,"t":"2026-10-12T20:50:00Z","v":732,"vw":58.92},{"c":58.86,"h":58.86,"l":58.86,"n":3,"o":58.86,"t":"2026-10-12T20:55:00Z","v":177,"vw":58.86},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-12T21:10:00Z","v":150,"vw":58.98},{"c":58.7363,"h":58.7363,"l":58.7363,"n":1,"o":58.7363,"t":"2026-10-12T21:15:00Z","v":100,"vw":58.7363},{"c":58.73,"h":58.73,"l":58.73,"n":1,"o":58.73,"t":"2026-10-12T21:25:00Z","v":153,"vw":58.73},{"c":58.8951,"h":58.8951,"l":58.8951,"n":1,"o":58.8951,"t":"2026-10-12T21:30:00Z","v":420,"vw":58.8951},{"c":58.9,"h":58.9,"l":58.9,"n":4,"o":58.9,"t":"2026-10-12T21:55:00Z","v":111,"vw":58.9},{"c":58.94,"h":58.94,"l":58.94,"n":2,"o":58.94,"t":"2026-10-12T22:10:00Z","v":140,"vw":58.94},{"c":58.95,"h":58.95,"l":58.95,"n":4,"o":58.95,"t":"2026-10-12T22:20:00Z","v":200,"vw":58.95},{"c":58.9252,"h":58.9252,"l":58.9252,"n":2,"o":58.9252,"t":"2026-10-12T22:35:00Z","v":425,"vw":58.9252},{"c":59.05,"h":59.05,"l":59.05,"n":6,"o":59.05,"t":"2026-10-12T22:55:00Z","v":542,"vw":59.05},{"c":59.09,"h":59.09,"l":59.07,"n":8,"o":59.08,"t":"2026-10-12T23:10:00Z","v":1000,"vw":59.082444},{"c":59.07,"h":59.1,"l":59.07,"n":3,"o":59.1,"t":"2026-10-12T23:15:00Z","v":703,"vw":59.094713},{"c":58.91,"h":58.92,"l":58.91,"n":5,"o":58.92,"t":"2026-10-12T23:30:00Z","v":405,"vw":58.916667},{"c":58.9,"h":58.9768,"l":58.9,"n":2,"o":58.9768,"t":"2026-10-12T23:35:00Z","v":500,"vw":58.94608},{"c":58.92,"h":58.92,"l":58.92,"n":4,"o":58.92,"t":"2026-10-12T23:40:00Z","v":181,"vw":58.92},{"c":58.82,"h":58.82,"l":58.82,"n":8,"o":58.82,"t":"2026-10-12T23:45:00Z","v":450,"vw":58.82},{"c":58.83,"h":58.83,"l":58.83,"n":6,"o":58.83,"t":"2026-10-12T23:50:00Z","v":516,"vw":58.83},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-10-12T23:55:00Z","v":999,"vw":58.8},{"c":58.26,"h":58.59,"l":58.22,"n":66,"o":58.37,"t":"2026-10-13T08:00:00Z","v":7810,"vw":58.432094},{"c":58.39,"h":58.39,"l":58.39,"n":5,"o":58.39,"t":"2026-10-13T08:05:00Z","v":314,"vw":58.39},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-13T08:10:00Z","v":500,"vw":58.2},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-10-13T08:15:00Z","v":1000,"vw":58.2},{"c":58.27,"h":58.27,"l":58.24,"n":3,"o":58.24,"t":"2026-10-13T08:20:00Z","v":300,"vw":58.256667},{"c":58.08,"h":58.12,"l":58.07,"n":14,"o":58.12,"t":"2026-10-13T08:35:00Z","v":2211,"vw":58.081466},{"c":58.25,"h":58.25,"l":58.25,"n":24,"o":58.25,"t":"2026-10-13T08:40:00Z","v":5000,"vw":58.25},{"c":58.4,"h":58.4,"l":58.4,"n":3,"o":58.4,"t":"2026-10-13T09:00:00Z","v":780,"vw":58.4},{"c":58.35,"h":58.35,"l":58.35,"n":3,"o":58.35,"t":"2026-10-13T09:15:00Z","v":368,"vw":58.35},{"c":58.25,"h":58.42,"l":58.25,"n":3,"o":58.42,"t":"2026-10-13T09:55:00Z","v":3060,"vw":58.363333},{"c":58.21,"h":58.25,"l":58.21,"n":11,"o":58.25,"t":"2026-10-13T10:00:00Z","v":4084,"vw":58.225},{"c":58.3,"h":58.3768,"l":58.25,"n":7,"o":58.3768,"t":"2026-10-13T11:00:00Z","v":611,"vw":58.320579},{"c":58.3644,"h":58.3644,"l":58.3644,"n":1,"o":58.3644,"t":"2026-10-13T11:15:00Z","v":300,"vw":58.3644},{"c":58.4,"h":58.45,"l":58.4,"n":15,"o":58.45,"t":"2026-10-13T11:30:00Z","v":2106,"vw":58.411226},{"c":58.4,"h":58.4,"l":58.4,"n":5,"o":58.4,"t":"2026-10-13T11:35:00Z","v":248,"vw":58.4},{"c":58.69,"h":58.69,"l":58.6,"n":17,"o":58.6,"t":"2026-10-13T11:45:00Z","v":2781,"vw":58.612337},{"c":58.88,"h":58.88,"l":58.85,"n":8,"o":58.85,"t":"2026-10-13T11:50:00Z","v":419,"vw":58.865},{"c":58.89,"h":58.89,"l":58.89,"n":4,"o":58.89,"t":"2026-10-13T11:55:00Z","v":167,"vw":58.89},{"c":58.67,"h":58.71,"l":58.67,"n":6,"o":58.71,"t":"2026-10-13T12:00:00Z","v":402,"vw":58.686},{"c":58.6,"h":58.65,"l":58.59,"n":63,"o":58.65,"t":"2026-10-13T12:05:00Z","v":17900,"vw":58.60944},{"c":58.6,"h":58.6,"l":58.6,"n":2,"o":58.6,"t":"2026-10-13T12:20:00Z","v":600,"vw":58.6},{"c":58.56,"h":58.56,"l":58.56,"n":2,"o":58.56,"t":"2026-10-13T12:25:00Z","v":282,"vw":58.56},{"c":58.51,"h":58.52,"l":58.51,"n":6,"o":58.52,"t":"2026-10-13T12:35:00Z","v":405,"vw":58.512857},{"c":58.7609,"h":58.7609,"l":58.6895,"n":10,"o":58.6895,"t":"2026-10-13T12:40:00Z","v":408,"vw":58.713567},{"c":58.76,"h":58.76,"l":58.76,"n":11,"o":58.76,"t":"2026-10-13T12:50:00Z","v":1420,"vw":58.76},{"c":58.73,"h":58.73,"l":58.73,"n":1,"o":58.73,"t":"2026-10-13T12:55:00Z","v":350,"vw":58.73},{"c":58.92,"h":58.92,"l":58.92,"n":5,"o":58.92,"t":"2026-10-13T13:00:00Z","v":462,"vw":58.92},{"c":59.1,"h":59.1,"l":59.1,"n":7,"o":59.1,"t":"2026-10-13T13:05:00Z","v":295,"vw":59.1},{"c":59.23,"h":59.23,"l":59.1,"n":5,"o":59.1,"t":"2026-10-13T13:10:00Z","v":430,"vw":59.165},{"c":59.15,"h":59.27,"l":59.15,"n":5,"o":59.27,"t":"2026-10-13T13:15:00Z","v":1331,"vw":59.246923},{"c":59.06,"h":59.06,"l":59.06,"n":2,"o":59.06,"t":"2026-10-13T13:25:00Z","v":170,"vw":59.06},{"c":59.23,"h":59.23,"l":58.87,"n":259,"o":59.04,"t":"2026-10-13T13:30:00Z","v":28957,"vw":59.061375},{"c":59.06,"h":59.22,"l":58.995,"n":300,"o":59.22,"t":"2026-10-13T13:35:00Z","v":28708,"vw":59.120471},{"c":59.19,"h":59.22,"l":58.99,"n":280,"o":59.06,"t":"2026-10-13T13:40:00Z","v":22211,"vw":59.15458},{"c":59.315,"h":59.44,"l":59.1699,"n":3078,"o":59.19,"t":"2026-10-13T13:45:00Z","v":172520,"vw":59.308813},{"c":59.43,"h":59.465,"l":59.27,"n":340,"o":59.33,"t":"2026-10-13T13:50:00Z","v":28805,"vw":59.37606},{"c":59.47,"h":59.51,"l":59.42,"n":231,"o":59.42,"t":"2026-10-13T13:55:00Z","v":13791,"vw":59.453743},{"c":59.61,"h":59.67,"l":59.44,"n":349,"o":59.45,"t":"2026-10-13T14:00:00Z","v":13629,"vw":59.598234},{"c":59.51,"h":59.615,"l":59.4718,"n":287,"o":59.615,"t":"2026-10-13T14:05:00Z","v":15359,"vw":59.517985},{"c":59.74,"h":59.76,"l":59.5,"n":386,"o":59.51,"t":"2026-10-13T14:10:00Z","v":25482,"vw":59.638236},{"c":59.68,"h":59.78,"l":59.645,"n":164,"o":59.73,"t":"2026-10-13T14:15:00Z","v":14229,"vw":59.721563},{"c":59.6801,"h":59.75,"l":59.63,"n":266,"o":59.68,"t":"2026-10-13T14:20:00Z","v":16760,"vw":59.693216},{"c":59.775,"h":59.805,"l":59.69,"n":251,"o":59.69,"t":"2026-10-13T14:25:00Z","v":15348,"vw":59.748237},{"c":59.73,"h":59.74,"l":59.64,"n":203,"o":59.73,"t":"2026-10-13T14:30:00Z","v":14675,"vw":59.694278},{"c":59.765,"h":59.81,"l":59.67,"n":207,"o":59.715,"t":"2026-10-13T14:35:00Z","v":14440,"vw":59.756513},{"c":59.85,"h":59.885,"l":59.75,"n":200,"o":59.815,"t":"2026-10-13T14:40:00Z","v":12441,"vw":59.82447},{"c":59.87,"h":59.87,"l":59.66,"n":243,"o":59.86,"t":"2026-10-13T14:45:00Z","v":17152,"vw":59.779475},{"c":59.8,"h":59.9,"l":59.75,"n":292,"o":59.9,"t":"2026-10-13T14:50:00Z","v":24041,"vw":59.812231},{"c":59.87,"h":59.97,"l":59.78,"n":310,"o":59.81,"t":"2026-10-13T14:55:00Z","v":18067,"vw":59.868303},{"c":59.895,"h":59.95,"l":59.83,"n":207,"o":59.86,"t":"2026-10-13T15:00:00Z","v":17535,"vw":59.897965},{"c":59.92,"h":59.93,"l":59.87,"n":119,"o":59.9057,"t":"2026-10-13T15:05:00Z","v":13394,"vw":59.908079},{"c":59.91,"h":59.96,"l":59.87,"n":231,"o":59.905,"t":"2026-10-13T15:10:00Z","v":14313,"vw":59.909528},{"c":59.93,"h":59.95,"l":59.83,"n":233,"o":59.885,"t":"2026-10-13T15:15:00Z","v":17505,"vw":59.914428},{"c":60.115,"h":60.115,"l":59.93,"n":808,"o":59.93,"t":"2026-10-13T15:20:00Z","v":95063,"vw":60.006413},{"c":60.25,"h":60.34,"l":60.1,"n":492,"o":60.13,"t":"2026-10-13T15:25:00Z","v":32192,"vw":60.24127},{"c":60.27,"h":60.28,"l":60.16,"n":299,"o":60.25,"t":"2026-10-13T15:30:00Z","v":19038,"vw":60.245391},{"c":60.28,"h":60.33,"l":60.24,"n":270,"o":60.26,"t":"2026-10-13T15:35:00Z","v":19256,"vw":60.290941},{"c":60.3,"h":60.33,"l":60.28,"n":131,"o":60.29,"t":"2026-10-13T15:40:00Z","v":8381,"vw":60.302315},{"c":60.3,"h":60.345,"l":60.27,"n":184,"o":60.32,"t":"2026-10-13T15:45:00Z","v":39058,"vw":60.292273},{"c":60.325,"h":60.345,"l":60.29,"n":356,"o":60.3,"t":"2026-10-13T15:50:00Z","v":30560,"vw":60.320317},{"c":60.385,"h":60.45,"l":60.36,"n":437,"o":60.36,"t":"2026-10-13T15:55:00Z","v":23458,"vw":60.40774},{"c":60.27,"h":60.41,"l":60.19,"n":2678,"o":60.385,"t":"2026-10-13T16:00:00Z","v":172414,"vw":60.311837},{"c":60.275,"h":60.29,"l":60.24,"n":288,"o":60.29,"t":"2026-10-13T16:05:00Z","v":20064,"vw":60.27111},{"c":60.28,"h":60.3,"l":60.2,"n":184,"o":60.25,"t":"2026-10-13T16:10:00Z","v":12851,"vw":60.234137},{"c":60.14,"h":60.25,"l":60.12,"n":234,"o":60.25,"t":"2026-10-13T16:15:00Z","v":18251,"vw":60.157797},{"c":60.19,"h":60.24,"l":60.1201,"n":205,"o":60.14,"t":"2026-10-13T16:20:00Z","v":15299,"vw":60.193536},{"c":60.25,"h":60.31,"l":60.13,"n":106,"o":60.2,"t":"2026-10-13T16:25:00Z","v":9602,"vw":60.22372},{"c":60.33,"h":60.33,"l":60.165,"n":180,"o":60.2501,"t":"2026-10-13T16:30:00Z","v":11328,"vw":60.217125},{"c":60.415,"h":60.415,"l":60.35,"n":109,"o":60.3549,"t":"2026-10-13T16:35:00Z","v":7792,"vw":60.384795},{"c":60.47,"h":60.525,"l":60.425,"n":243,"o":60.425,"t":"2026-10-13T16:40:00Z","v":14536,"vw":60.48393},{"c":60.485,"h":60.525,"l":60.415,"n":139,"o":60.47,"t":"2026-10-13T16:45:00Z","v":7511,"vw":60.486876},{"c":60.5,"h":60.515,"l":60.47,"n":152,"o":60.48,"t":"2026-10-13T16:50:00Z","v":7187,"vw":60.489482},{"c":60.61,"h":60.635,"l":60.5,"n":622,"o":60.5464,"t":"2026-10-13T16:55:00Z","v":33005,"vw":60.577495},{"c":60.51,"h":60.71,"l":60.49,"n":664,"o":60.59,"t":"2026-10-13T17:00:00Z","v":39722,"vw":60.59843},{"c":60.5399,"h":60.55,"l":60.44,"n":181,"o":60.51,"t":"2026-10-13T17:05:00Z","v":10219,"vw":60.507614},{"c":60.53,"h":60.535,"l":60.49,"n":71,"o":60.535,"t":"2026-10-13T17:10:00Z","v":2892,"vw":60.510406},{"c":60.49,"h":60.53,"l":60.475,"n":141,"o":60.52,"t":"2026-10-13T17:15:00Z","v":7625,"vw":60.50968},{"c":60.46,"h":60.51,"l":60.46,"n":57,"o":60.49,"t":"2026-10-13T17:20:00Z","v":2679,"vw":60.490114},{"c":60.43,"h":60.49,"l":60.42,"n":87,"o":60.4895,"t":"2026-10-13T17:25:00Z","v":7024,"vw":60.449583},{"c":60.43,"h":60.46,"l":60.36,"n":411,"o":60.4106,"t":"2026-10-13T17:30:00Z","v":67471,"vw":60.410094},{"c":60.37,"h":60.43,"l":60.345,"n":121,"o":60.4,"t":"2026-10-13T17:35:00Z","v":4662,"vw":60.37996},{"c":60.23,"h":60.37,"l":60.21,"n":158,"o":60.37,"t":"2026-10-13T17:40:00Z","v":11732,"vw":60.291413},{"c":60.39,"h":60.48,"l":60.25,"n":1021,"o":60.25,"t":"2026-10-13T17:45:00Z","v":70374,"vw":60.383462},{"c":60.29,"h":60.405,"l":60.29,"n":153,"o":60.3899,"t":"2026-10-13T17:50:00Z","v":6768,"vw":60.338403},{"c":60.385,"h":60.385,"l":60.28,"n":278,"o":60.2988,"t":"2026-10-13T17:55:00Z","v":18789,"vw":60.34188},{"c":60.4,"h":60.515,"l":60.37,"n":289,"o":60.45,"t":"2026-10-13T18:00:00Z","v":101887,"vw":60.456892},{"c":60.48,"h":60.48,"l":60.34,"n":319,"o":60.42,"t":"2026-10-13T18:05:00Z","v":32158,"vw":60.379445},{"c":60.5,"h":60.515,"l":60.46,"n":201,"o":60.5,"t":"2026-10-13T18:10:00Z","v":60033,"vw":60.509161},{"c":60.57,"h":60.57,"l":60.49,"n":141,"o":60.49,"t":"2026-10-13T18:15:00Z","v":9779,"vw":60.539814},{"c":60.45,"h":60.58,"l":60.45,"n":82,"o":60.57,"t":"2026-10-13T18:20:00Z","v":3840,"vw":60.528105},{"c":60.47,"h":60.615,"l":60.4,"n":425,"o":60.47,"t":"2026-10-13T18:25:00Z","v":22463,"vw":60.495516},{"c":60.425,"h":60.49,"l":60.38,"n":119,"o":60.46,"t":"2026-10-13T18:30:00Z","v":6385,"vw":60.433066},{"c":60.4588,"h":60.57,"l":60.455,"n":558,"o":60.455,"t":"2026-10-13T18:35:00Z","v":33722,"vw":60.503533},{"c":60.45,"h":60.46,"l":60.37,"n":150,"o":60.46,"t":"2026-10-13T18:40:00Z","v":11985,"vw":60.41634},{"c":60.43,"h":60.45,"l":60.41,"n":71,"o":60.45,"t":"2026-10-13T18:45:00Z","v":55355,"vw":60.410547},{"c":60.45,"h":60.475,"l":60.44,"n":43,"o":60.44,"t":"2026-10-13T18:50:00Z","v":2717,"vw":60.457671},{"c":60.465,"h":60.47,"l":60.39,"n":107,"o":60.41,"t":"2026-10-13T18:55:00Z","v":7032,"vw":60.420552},{"c":60.485,"h":60.51,"l":60.465,"n":135,"o":60.48,"t":"2026-10-13T19:00:00Z","v":5205,"vw":60.482672},{"c":60.3899,"h":60.44,"l":60.35,"n":103,"o":60.44,"t":"2026-10-13T19:05:00Z","v":5482,"vw":60.38589},{"c":60.475,"h":60.53,"l":60.375,"n":102,"o":60.375,"t":"2026-10-13T19:10:00Z","v":6457,"vw":60.473283},{"c":60.4401,"h":60.48,"l":60.44,"n":73,"o":60.45,"t":"2026-10-13T19:15:00Z","v":4603,"vw":60.46416},{"c":60.43,"h":60.5,"l":60.43,"n":84,"o":60.47,"t":"2026-10-13T19:20:00Z","v":6999,"vw":60.475591},{"c":60.44,"h":60.47,"l":60.37,"n":146,"o":60.43,"t":"2026-10-13T19:25:00Z","v":7133,"vw":60.416931},{"c":60.43,"h":60.455,"l":60.3839,"n":83,"o":60.44,"t":"2026-10-13T19:30:00Z","v":3598,"vw":60.422405},{"c":60.44,"h":60.5001,"l":60.42,"n":80,"o":60.42,"t":"2026-10-13T19:35:00Z","v":4839,"vw":60.454665},{"c":60.56,"h":60.69,"l":60.39,"n":989,"o":60.46,"t":"2026-10-13T19:40:00Z","v":136001,"vw":60.564885},{"c":60.51,"h":60.6,"l":60.5,"n":664,"o":60.535,"t":"2026-10-13T19:45:00Z","v":37484,"vw":60.546864},{"c":60.58,"h":60.585,"l":60.455,"n":306,"o":60.51,"t":"2026-10-13T19:50:00Z","v":16134,"vw":60.524117},{"c":60.61,"h":60.7,"l":60.53,"n":721,"o":60.6,"t":"2026-10-13T19:55:00Z","v":48696,"vw":60.572818},{"c":60.58,"h":60.58,"l":60.55,"n":33,"o":60.55,"t":"2026-10-13T20:00:00Z","v":16792,"vw":60.550458},{"c":60.57,"h":60.6,"l":60.57,"n":36,"o":60.58,"t":"2026-10-13T20:05:00Z","v":1743,"vw":60.586791},{"c":60.64,"h":60.67,"l":60.55,"n":9,"o":60.67,"t":"2026-10-13T20:10:00Z","v":3628,"vw":60.635425},{"c":60.6025,"h":60.65,"l":60.56,"n":24,"o":60.65,"t":"2026-10-13T20:15:00Z","v":12043,"vw":60.643506},{"c":60.85,"h":60.85,"l":60.79,"n":4,"o":60.79,"t":"2026-10-13T20:20:00Z","v":1501,"vw":60.81},{"c":60.78,"h":60.78,"l":60.78,"n":2,"o":60.78,"t":"2026-10-13T20:25:00Z","v":505,"vw":60.78},{"c":60.72,"h":60.72,"l":60.72,"n":2,"o":60.72,"t":"2026-10-13T20:30:00Z","v":501,"vw":60.72},{"c":60.8,"h":60.8,"l":60.75,"n":6,"o":60.75,"t":"2026-10-13T20:35:00Z","v":1032,"vw":60.775},{"c":60.78,"h":60.78,"l":60.78,"n":1,"o":60.78,"t":"2026-10-13T20:45:00Z","v":100,"vw":60.78},{"c":60.6794,"h":60.6794,"l":60.6794,"n":2,"o":60.6794,"t":"2026-10-13T20:55:00Z","v":253,"vw":60.6794},{"c":60.94,"h":60.94,"l":60.94,"n":5,"o":60.94,"t":"2026-10-13T21:00:00Z","v":400,"vw":60.94},{"c":60.81,"h":60.81,"l":60.81,"n":5,"o":60.81,"t":"2026-10-13T21:15:00Z","v":185,"vw":60.81},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-10-13T21:20:00Z","v":200,"vw":60.8},{"c":60.73,"h":60.73,"l":60.7,"n":6,"o":60.72,"t":"2026-10-13T21:30:00Z","v":1242,"vw":60.712581},{"c":60.73,"h":60.75,"l":60.73,"n":2,"o":60.75,"t":"2026-10-13T21:40:00Z","v":300,"vw":60.743333},{"c":60.71,"h":60.71,"l":60.71,"n":3,"o":60.71,"t":"2026-10-13T22:00:00Z","v":156,"vw":60.71},{"c":60.7,"h":60.7,"l":60.7,"n":9,"o":60.7,"t":"2026-10-13T22:05:00Z","v":304,"vw":60.7},{"c":60.6,"h":60.65,"l":60.6,"n":8,"o":60.65,"t":"2026-10-13T22:30:00Z","v":885,"vw":60.64375},{"c":60.5956,"h":60.5956,"l":60.5956,"n":1,"o":60.5956,"t":"2026-10-13T22:50:00Z","v":100,"vw":60.5956},{"c":60.62,"h":60.62,"l":60.62,"n":2,"o":60.62,"t":"2026-10-13T22:55:00Z","v":180,"vw":60.62},{"c":60.6565,"h":60.6565,"l":60.64,"n":3,"o":60.64,"t":"2026-10-13T23:20:00Z","v":201,"vw":60.64825},{"c":60.6624,"h":60.6624,"l":60.6624,"n":1,"o":60.6624,"t":"2026-10-13T23:25:00Z","v":500,"vw":60.6624},{"c":60.6699,"h":60.6699,"l":60.6699,"n":8,"o":60.6699,"t":"2026-10-13T23:30:00Z","v":1035,"vw":60.6699},{"c":60.67,"h":60.67,"l":60.66,"n":11,"o":60.66,"t":"2026-10-13T23:40:00Z","v":1133,"vw":60.668833},{"c":60.85,"h":60.85,"l":60.81,"n":11,"o":60.81,"t":"2026-10-13T23:45:00Z","v":2074,"vw":60.836477},{"c":60.277,"h":60.91,"l":60.277,"n":140,"o":60.83,"t":"2026-10-14T08:00:00Z","v":14224,"vw":60.718931},{"c":60.6,"h":60.6,"l":60.6,"n":3,"o":60.6,"t":"2026-10-14T08:15:00Z","v":201,"vw":60.6},{"c":60.65,"h":60.66,"l":60.61,"n":35,"o":60.63,"t":"2026-10-14T08:35:00Z","v":3896,"vw":60.643697},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-14T08:45:00Z","v":143,"vw":60.69},{"c":60.75,"h":60.75,"l":60.75,"n":3,"o":60.75,"t":"2026-10-14T09:25:00Z","v":230,"vw":60.75},{"c":60.985,"h":60.985,"l":60.985,"n":1,"o":60.985,"t":"2026-10-14T09:35:00Z","v":100,"vw":60.985},{"c":61.3,"h":61.4,"l":61.3,"n":36,"o":61.4,"t":"2026-10-14T10:05:00Z","v":1779,"vw":61.324969},{"c":61.3521,"h":61.3521,"l":61.3,"n":3,"o":61.3,"t":"2026-10-14T10:10:00Z","v":1100,"vw":61.304736},{"c":61.31,"h":61.35,"l":61.3,"n":7,"o":61.3,"t":"2026-10-14T10:15:00Z","v":2047,"vw":61.342391},{"c":61.34,"h":61.34,"l":61.34,"n":1,"o":61.34,"t":"2026-10-14T10:20:00Z","v":900,"vw":61.34},{"c":61.4,"h":61.4,"l":61.4,"n":4,"o":61.4,"t":"2026-10-14T10:45:00Z","v":611,"vw":61.4},{"c":61.35,"h":61.3536,"l":61.35,"n":2,"o":61.3536,"t":"2026-10-14T10:55:00Z","v":1020,"vw":61.351765},{"c":61.41,"h":61.41,"l":61.24,"n":37,"o":61.25,"t":"2026-10-14T11:00:00Z","v":2105,"vw":61.358133},{"c":61.5,"h":61.5,"l":61.45,"n":23,"o":61.45,"t":"2026-10-14T11:05:00Z","v":897,"vw":61.47784},{"c":61.59,"h":61.59,"l":61.575,"n":9,"o":61.579,"t":"2026-10-14T11:10:00Z","v":1393,"vw":61.586462},{"c":61.45,"h":61.49,"l":61.45,"n":11,"o":61.49,"t":"2026-10-14T11:15:00Z","v":595,"vw":61.46},{"c":61.44,"h":61.44,"l":61.44,"n":3,"o":61.44,"t":"2026-10-14T11:20:00Z","v":1000,"vw":61.44},{"c":61.5963,"h":61.5963,"l":61.57,"n":19,"o":61.57,"t":"2026-10-14T11:25:00Z","v":906,"vw":61.579707},{"c":61.6875,"h":61.6875,"l":61.6875,"n":1,"o":61.6875,"t":"2026-10-14T11:30:00Z","v":100,"vw":61.6875},{"c":61.712,"h":61.712,"l":61.6,"n":7,"o":61.6541,"t":"2026-10-14T11:35:00Z","v":1237,"vw":61.697842},{"c":61.6721,"h":61.6721,"l":61.6721,"n":1,"o":61.6721,"t":"2026-10-14T11:40:00Z","v":100,"vw":61.6721},{"c":61.7,"h":61.7,"l":61.7,"n":1,"o":61.7,"t":"2026-10-14T11:50:00Z","v":170,"vw":61.7},{"c":61.75,"h":61.75,"l":61.75,"n":4,"o":61.75,"t":"2026-10-14T11:55:00Z","v":253,"vw":61.75},{"c":61.63,"h":61.7,"l":61.63,"n":12,"o":61.7,"t":"2026-10-14T12:00:00Z","v":1366,"vw":61.691566},{"c":61.51,"h":61.6726,"l":61.51,"n":14,"o":61.55,"t":"2026-10-14T12:05:00Z","v":2938,"vw":61.560379},{"c":61.55,"h":61.555,"l":61.45,"n":17,"o":61.555,"t":"2026-10-14T12:10:00Z","v":2758,"vw":61.543687},{"c":61.4,"h":61.4,"l":61.4,"n":13,"o":61.4,"t":"2026-10-14T12:15:00Z","v":632,"vw":61.4},{"c":61.4,"h":61.49,"l":61.4,"n":10,"o":61.4,"t":"2026-10-14T12:20:00Z","v":1402,"vw":61.426154},{"c":61.31,"h":61.4,"l":61.31,"n":22,"o":61.375,"t":"2026-10-14T12:30:00Z","v":3885,"vw":61.319704},{"c":61.4,"h":61.4,"l":61.36,"n":38,"o":61.36,"t":"2026-10-14T12:35:00Z","v":11308,"vw":61.360462},{"c":61.4653,"h":61.4653,"l":61.4653,"n":3,"o":61.4653,"t":"2026-10-14T12:45:00Z","v":456,"vw":61.4653},{"c":61.5,"h":61.5,"l":61.5,"n":5,"o":61.5,"t":"2026-10-14T12:50:00Z","v":338,"vw":61.5},{"c":61.58,"h":61.58,"l":61.5492,"n":8,"o":61.5492,"t":"2026-10-14T12:55:00Z","v":257,"vw":61.5646},{"c":61.41,"h":61.47,"l":61.3278,"n":76,"o":61.47,"t":"2026-10-14T13:00:00Z","v":18512,"vw":61.4209},{"c":61.35,"h":61.44,"l":61.33,"n":39,"o":61.44,"t":"2026-10-14T13:05:00Z","v":2354,"vw":61.398866},{"c":61.21,"h":61.4032,"l":61.21,"n":13,"o":61.2345,"t":"2026-10-14T13:10:00Z","v":4445,"vw":61.27346},{"c":61.399,"h":61.399,"l":61.2218,"n":22,"o":61.25,"t":"2026-10-14T13:15:00Z","v":7400,"vw":61.320047},{"c":61.31,"h":61.31,"l":61.31,"n":5,"o":61.31,"t":"2026-10-14T13:20:00Z","v":340,"vw":61.31},{"c":61.4,"h":61.4,"l":61.4,"n":5,"o":61.4,"t":"2026-10-14T13:25:00Z","v":182,"vw":61.4},{"c":61.5099,"h":61.535,"l":61.27,"n":286,"o":61.44,"t":"2026-10-14T13:30:00Z","v":47098,"vw":61.445461},{"c":61.59,"h":61.6,"l":61.46,"n":541,"o":61.51,"t":"2026-10-14T13:35:00Z","v":84260,"vw":61.547508},{"c":61.54,"h":61.63,"l":61.5,"n":267,"o":61.61,"t":"2026-10-14T13:40:00Z","v":35100,"vw":61.584839},{"c":61.57,"h":61.57,"l":61.39,"n":400,"o":61.54,"t":"2026-10-14T13:45:00Z","v":21234,"vw":61.494983},{"c":61.57,"h":61.61,"l":61.49,"n":296,"o":61.53,"t":"2026-10-14T13:50:00Z","v":17860,"vw":61.563175},{"c":61.47,"h":61.57,"l":61.47,"n":203,"o":61.57,"t":"2026-10-14T13:55:00Z","v":14991,"vw":61.521205},{"c":61.45,"h":61.4899,"l":61.36,"n":223,"o":61.44,"t":"2026-10-14T14:00:00Z","v":17709,"vw":61.427367},{"c":61.41,"h":61.49,"l":61.38,"n":301,"o":61.47,"t":"2026-10-14T14:05:00Z","v":24887,"vw":61.454935},{"c":61.32,"h":61.43,"l":61.31,"n":217,"o":61.4,"t":"2026-10-14T14:10:00Z","v":32590,"vw":61.328351},{"c":61.47,"h":61.51,"l":61.33,"n":209,"o":61.33,"t":"2026-10-14T14:15:00Z","v":37211,"vw":61.481351},{"c":61.42,"h":61.47,"l":61.3392,"n":147,"o":61.46,"t":"2026-10-14T14:20:00Z","v":9954,"vw":61.406165},{"c":61.31,"h":61.38,"l":61.31,"n":189,"o":61.3601,"t":"2026-10-14T14:25:00Z","v":35690,"vw":61.319662},{"c":61.38,"h":61.44,"l":61.25,"n":232,"o":61.32,"t":"2026-10-14T14:30:00Z","v":35562,"vw":61.329934},{"c":61.35,"h":61.43,"l":61.255,"n":224,"o":61.34,"t":"2026-10-14T14:35:00Z","v":14725,"vw":61.332615},{"c":61.01,"h":61.34,"l":60.96,"n":250,"o":61.34,"t":"2026-10-14T14:40:00Z","v":23957,"vw":61.059948},{"c":60.98,"h":61.1399,"l":60.93,"n":254,"o":61,"t":"2026-10-14T14:45:00Z","v":14510,"vw":61.021735},{"c":61.119,"h":61.2,"l":61.015,"n":188,"o":61.03,"t":"2026-10-14T14:50:00Z","v":13298,"vw":61.089366},{"c":61.04,"h":61.1,"l":61.02,"n":132,"o":61.08,"t":"2026-10-14T14:55:00Z","v":7132,"vw":61.049277},{"c":61.2939,"h":61.33,"l":61.11,"n":210,"o":61.12,"t":"2026-10-14T15:00:00Z","v":10904,"vw":61.23932},{"c":61.32,"h":61.36,"l":61.18,"n":209,"o":61.305,"t":"2026-10-14T15:05:00Z","v":11007,"vw":61.294681},{"c":61.16,"h":61.33,"l":61.15,"n":257,"o":61.33,"t":"2026-10-14T15:10:00Z","v":14777,"vw":61.222054},{"c":61,"h":61.1,"l":60.8,"n":251,"o":61.1,"t":"2026-10-14T15:15:00Z","v":14512,"vw":60.947007},{"c":60.88,"h":61.01,"l":60.85,"n":316,"o":60.98,"t":"2026-10-14T15:20:00Z","v":17533,"vw":60.93184},{"c":60.98,"h":60.98,"l":60.88,"n":232,"o":60.88,"t":"2026-10-14T15:25:00Z","v":13259,"vw":60.942935},{"c":60.88,"h":60.96,"l":60.83,"n":234,"o":60.96,"t":"2026-10-14T15:30:00Z","v":14531,"vw":60.902211},{"c":60.75,"h":60.8601,"l":60.72,"n":284,"o":60.85,"t":"2026-10-14T15:35:00Z","v":42027,"vw":60.76717},{"c":60.8,"h":60.82,"l":60.731,"n":232,"o":60.74,"t":"2026-10-14T15:40:00Z","v":33030,"vw":60.759573},{"c":60.86,"h":60.86,"l":60.77,"n":208,"o":60.79,"t":"2026-10-14T15:45:00Z","v":12771,"vw":60.798717},{"c":60.83,"h":60.885,"l":60.78,"n":309,"o":60.86,"t":"2026-10-14T15:50:00Z","v":17426,"vw":60.820911},{"c":60.92,"h":61.0092,"l":60.82,"n":259,"o":60.82,"t":"2026-10-14T15:55:00Z","v":33328,"vw":60.933783},{"c":60.95,"h":61.04,"l":60.92,"n":915,"o":60.92,"t":"2026-10-14T16:00:00Z","v":59320,"vw":60.992747},{"c":60.91,"h":60.99,"l":60.84,"n":422,"o":60.95,"t":"2026-10-14T16:05:00Z","v":26416,"vw":60.9059},{"c":60.75,"h":60.92,"l":60.69,"n":320,"o":60.905,"t":"2026-10-14T16:10:00Z","v":15967,"vw":60.762174},{"c":60.76,"h":60.83,"l":60.73,"n":223,"o":60.74,"t":"2026-10-14T16:15:00Z","v":20318,"vw":60.775714},{"c":60.655,"h":60.79,"l":60.62,"n":343,"o":60.75,"t":"2026-10-14T16:20:00Z","v":22873,"vw":60.697807},{"c":60.715,"h":60.72,"l":60.62,"n":154,"o":60.66,"t":"2026-10-14T16:25:00Z","v":10937,"vw":60.668194},{"c":60.725,"h":60.82,"l":60.7,"n":257,"o":60.74,"t":"2026-10-14T16:30:00Z","v":30537,"vw":60.791763},{"c":60.82,"h":60.86,"l":60.71,"n":156,"o":60.73,"t":"2026-10-14T16:35:00Z","v":7133,"vw":60.774828},{"c":60.86,"h":61.02,"l":60.82,"n":378,"o":60.85,"t":"2026-10-14T16:40:00Z","v":20783,"vw":60.913981},{"c":60.86,"h":60.915,"l":60.83,"n":121,"o":60.875,"t":"2026-10-14T16:45:00Z","v":6369,"vw":60.862447},{"c":60.92,"h":60.99,"l":60.88,"n":132,"o":60.88,"t":"2026-10-14T16:50:00Z","v":6525,"vw":60.943974},{"c":60.92,"h":60.97,"l":60.915,"n":117,"o":60.94,"t":"2026-10-14T16:55:00Z","v":5698,"vw":60.938452},{"c":60.92,"h":60.98,"l":60.9,"n":199,"o":60.9,"t":"2026-10-14T17:00:00Z","v":13035,"vw":60.930745},{"c":60.875,"h":60.965,"l":60.875,"n":177,"o":60.91,"t":"2026-10-14T17:05:00Z","v":7845,"vw":60.930385},{"c":60.79,"h":60.85,"l":60.78,"n":119,"o":60.84,"t":"2026-10-14T17:10:00Z","v":6326,"vw":60.805106},{"c":60.745,"h":60.81,"l":60.74,"n":83,"o":60.78,"t":"2026-10-14T17:15:00Z","v":3474,"vw":60.777183},{"c":60.62,"h":60.75,"l":60.6,"n":116,"o":60.75,"t":"2026-10-14T17:20:00Z","v":18546,"vw":60.632625},{"c":60.73,"h":60.73,"l":60.63,"n":135,"o":60.63,"t":"2026-10-14T17:25:00Z","v":7201,"vw":60.671088},{"c":60.74,"h":60.77,"l":60.66,"n":107,"o":60.76,"t":"2026-10-14T17:30:00Z","v":5687,"vw":60.704415},{"c":60.77,"h":60.78,"l":60.63,"n":270,"o":60.76,"t":"2026-10-14T17:35:00Z","v":19982,"vw":60.729553},{"c":60.81,"h":60.81,"l":60.695,"n":158,"o":60.75,"t":"2026-10-14T17:40:00Z","v":7299,"vw":60.751196},{"c":60.83,"h":60.87,"l":60.76,"n":132,"o":60.8,"t":"2026-10-14T17:45:00Z","v":6353,"vw":60.824574},{"c":60.81,"h":60.92,"l":60.7856,"n":152,"o":60.85,"t":"2026-10-14T17:50:00Z","v":8590,"vw":60.871351},{"c":60.68,"h":60.81,"l":60.68,"n":156,"o":60.8,"t":"2026-10-14T17:55:00Z","v":8842,"vw":60.750075},{"c":60.71,"h":60.71,"l":60.46,"n":280,"o":60.65,"t":"2026-10-14T18:00:00Z","v":14495,"vw":60.573002},{"c":60.6584,"h":60.73,"l":60.61,"n":162,"o":60.69,"t":"2026-10-14T18:05:00Z","v":9811,"vw":60.655588},{"c":60.59,"h":60.65,"l":60.57,"n":103,"o":60.65,"t":"2026-10-14T18:10:00Z","v":5956,"vw":60.590672},{"c":60.63,"h":60.6591,"l":60.52,"n":181,"o":60.57,"t":"2026-10-14T18:15:00Z","v":11070,"vw":60.564867},{"c":60.65,"h":60.67,"l":60.59,"n":150,"o":60.63,"t":"2026-10-14T18:20:00Z","v":7843,"vw":60.626524},{"c":60.56,"h":60.63,"l":60.45,"n":272,"o":60.585,"t":"2026-10-14T18:25:00Z","v":15733,"vw":60.547658},{"c":60.56,"h":60.615,"l":60.56,"n":83,"o":60.61,"t":"2026-10-14T18:30:00Z","v":3969,"vw":60.590829},{"c":60.44,"h":60.52,"l":60.44,"n":75,"o":60.52,"t":"2026-10-14T18:35:00Z","v":2978,"vw":60.50275},{"c":60.405,"h":60.45,"l":60.395,"n":157,"o":60.41,"t":"2026-10-14T18:40:00Z","v":12333,"vw":60.404902},{"c":60.425,"h":60.45,"l":60.39,"n":60,"o":60.395,"t":"2026-10-14T18:45:00Z","v":3890,"vw":60.407023},{"c":60.575,"h":60.575,"l":60.42,"n":413,"o":60.42,"t":"2026-10-14T18:50:00Z","v":28669,"vw":60.495209},{"c":60.58,"h":60.58,"l":60.5384,"n":109,"o":60.58,"t":"2026-10-14T18:55:00Z","v":8155,"vw":60.557989},{"c":60.49,"h":60.6,"l":60.49,"n":58,"o":60.6,"t":"2026-10-14T19:00:00Z","v":5433,"vw":60.558082},{"c":60.47,"h":60.52,"l":60.465,"n":81,"o":60.52,"t":"2026-10-14T19:05:00Z","v":5638,"vw":60.501277},{"c":60.48,"h":60.53,"l":60.45,"n":95,"o":60.47,"t":"2026-10-14T19:10:00Z","v":5790,"vw":60.496662},{"c":60.49,"h":60.52,"l":60.44,"n":94,"o":60.475,"t":"2026-10-14T19:15:00Z","v":5417,"vw":60.486588},{"c":60.5,"h":60.52,"l":60.48,"n":124,"o":60.5,"t":"2026-10-14T19:20:00Z","v":6850,"vw":60.504058},{"c":60.48,"h":60.51,"l":60.4697,"n":68,"o":60.49,"t":"2026-10-14T19:25:00Z","v":3438,"vw":60.492472},{"c":60.45,"h":60.48,"l":60.43,"n":142,"o":60.48,"t":"2026-10-14T19:30:00Z","v":7664,"vw":60.45824},{"c":60.46,"h":60.47,"l":60.445,"n":127,"o":60.445,"t":"2026-10-14T19:35:00Z","v":6406,"vw":60.453959},{"c":60.49,"h":60.55,"l":60.44,"n":706,"o":60.475,"t":"2026-10-14T19:40:00Z","v":43140,"vw":60.496652},{"c":60.48,"h":60.49,"l":60.455,"n":93,"o":60.49,"t":"2026-10-14T19:45:00Z","v":3560,"vw":60.469728},{"c":60.52,"h":60.57,"l":60.42,"n":358,"o":60.48,"t":"2026-10-14T19:50:00Z","v":27560,"vw":60.509659},{"c":60.52,"h":60.58,"l":60.46,"n":487,"o":60.53,"t":"2026-10-14T19:55:00Z","v":30499,"vw":60.502969},{"c":60.52,"h":60.52,"l":60.52,"n":9,"o":60.52,"t":"2026-10-14T20:00:00Z","v":1896,"vw":60.52},{"c":60.48,"h":60.48,"l":60.48,"n":35,"o":60.48,"t":"2026-10-14T20:10:00Z","v":560,"vw":60.48},{"c":60.4962,"h":60.4962,"l":60.46,"n":4,"o":60.46,"t":"2026-10-14T20:25:00Z","v":550,"vw":60.488229},{"c":60.4,"h":60.4,"l":60.4,"n":4,"o":60.4,"t":"2026-10-14T20:30:00Z","v":157,"vw":60.4},{"c":60.738,"h":60.738,"l":60.738,"n":1,"o":60.738,"t":"2026-10-14T21:15:00Z","v":150,"vw":60.738},{"c":60.4191,"h":60.7457,"l":60.4191,"n":3,"o":60.7457,"t":"2026-10-14T21:20:00Z","v":770,"vw":60.5824},{"c":60.6,"h":60.6,"l":60.6,"n":10,"o":60.6,"t":"2026-10-14T22:00:00Z","v":657,"vw":60.6},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-14T22:05:00Z","v":301,"vw":60.5},{"c":60.58,"h":60.58,"l":60.58,"n":1,"o":60.58,"t":"2026-10-14T22:15:00Z","v":2000,"vw":60.58},{"c":60.55,"h":60.55,"l":60.55,"n":20,"o":60.55,"t":"2026-10-14T22:20:00Z","v":980,"vw":60.55},{"c":60.36,"h":60.44,"l":60.36,"n":12,"o":60.44,"t":"2026-10-14T23:00:00Z","v":1512,"vw":60.413651},{"c":60.3,"h":60.36,"l":60.3,"n":8,"o":60.36,"t":"2026-10-14T23:05:00Z","v":2506,"vw":60.313202},{"c":60.4,"h":60.4,"l":60.3,"n":17,"o":60.35,"t":"2026-10-14T23:25:00Z","v":4602,"vw":60.380822},{"c":60.22,"h":60.22,"l":60.22,"n":1,"o":60.22,"t":"2026-10-14T23:45:00Z","v":120,"vw":60.22},{"c":60.32,"h":60.32,"l":60.32,"n":3,"o":60.32,"t":"2026-10-14T23:55:00Z","v":108,"vw":60.32},{"c":59.83,"h":59.97,"l":59.6,"n":139,"o":59.6,"t":"2026-10-15T08:00:00Z","v":13496,"vw":59.785037},{"c":59.81,"h":59.95,"l":59.81,"n":6,"o":59.95,"t":"2026-10-15T08:05:00Z","v":360,"vw":59.88},{"c":59.9191,"h":59.9191,"l":59.8,"n":3,"o":59.8,"t":"2026-10-15T08:15:00Z","v":255,"vw":59.863351},{"c":60.12,"h":60.12,"l":60.12,"n":1,"o":60.12,"t":"2026-10-15T08:35:00Z","v":100,"vw":60.12},{"c":60.02,"h":60.02,"l":60.02,"n":2,"o":60.02,"t":"2026-10-15T08:40:00Z","v":213,"vw":60.02},{"c":60.2,"h":60.2,"l":60.16,"n":6,"o":60.16,"t":"2026-10-15T08:45:00Z","v":405,"vw":60.179048},{"c":60.4,"h":60.4,"l":60.4,"n":3,"o":60.4,"t":"2026-10-15T08:50:00Z","v":210,"vw":60.4},{"c":60.5,"h":60.5,"l":60.5,"n":6,"o":60.5,"t":"2026-10-15T08:55:00Z","v":313,"vw":60.5},{"c":60.5,"h":60.51,"l":60.5,"n":3,"o":60.51,"t":"2026-10-15T09:00:00Z","v":218,"vw":60.505},{"c":60.45,"h":60.45,"l":60.38,"n":4,"o":60.38,"t":"2026-10-15T09:05:00Z","v":3250,"vw":60.446462},{"c":60.16,"h":60.16,"l":60.16,"n":3,"o":60.16,"t":"2026-10-15T09:30:00Z","v":391,"vw":60.16},{"c":60.05,"h":60.07,"l":60.05,"n":8,"o":60.07,"t":"2026-10-15T09:50:00Z","v":472,"vw":60.058},{"c":60.15,"h":60.15,"l":60.15,"n":2,"o":60.15,"t":"2026-10-15T10:00:00Z","v":250,"vw":60.15},{"c":60.24,"h":60.2694,"l":60.24,"n":2,"o":60.2694,"t":"2026-10-15T10:15:00Z","v":261,"vw":60.256897},{"c":60.12,"h":60.12,"l":60.12,"n":4,"o":60.12,"t":"2026-10-15T11:05:00Z","v":281,"vw":60.12},{"c":60.3,"h":60.3,"l":60.3,"n":2,"o":60.3,"t":"2026-10-15T11:10:00Z","v":118,"vw":60.3},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-10-15T11:25:00Z","v":300,"vw":60.2},{"c":60.24,"h":60.24,"l":60.24,"n":4,"o":60.24,"t":"2026-10-15T11:35:00Z","v":237,"vw":60.24},{"c":60.29,"h":60.29,"l":60.29,"n":3,"o":60.29,"t":"2026-10-15T12:00:00Z","v":340,"vw":60.29},{"c":60.25,"h":60.25,"l":60.25,"n":4,"o":60.25,"t":"2026-10-15T12:05:00Z","v":1135,"vw":60.25},{"c":60.24,"h":60.24,"l":60.24,"n":1,"o":60.24,"t":"2026-10-15T12:15:00Z","v":100,"vw":60.24},{"c":60.17,"h":60.25,"l":60.17,"n":10,"o":60.25,"t":"2026-10-15T12:20:00Z","v":403,"vw":60.193529},{"c":59.95,"h":59.95,"l":59.95,"n":1,"o":59.95,"t":"2026-10-15T12:25:00Z","v":2500,"vw":59.95},{"c":60.15,"h":60.15,"l":60.15,"n":7,"o":60.15,"t":"2026-10-15T12:30:00Z","v":1263,"vw":60.15},{"c":59.88,"h":59.88,"l":59.88,"n":4,"o":59.88,"t":"2026-10-15T12:35:00Z","v":131,"vw":59.88},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-15T12:40:00Z","v":271,"vw":60.1},{"c":60.11,"h":60.2,"l":60.11,"n":6,"o":60.18,"t":"2026-10-15T12:45:00Z","v":700,"vw":60.135},{"c":59.9,"h":60.07,"l":59.9,"n":13,"o":60.07,"t":"2026-10-15T12:50:00Z","v":587,"vw":60.004066},{"c":60.07,"h":60.07,"l":59.97,"n":10,"o":59.97,"t":"2026-10-15T12:55:00Z","v":432,"vw":60.036667},{"c":60.25,"h":60.25,"l":60.16,"n":3,"o":60.16,"t":"2026-10-15T13:00:00Z","v":359,"vw":60.185352},{"c":60.33,"h":60.33,"l":60.33,"n":6,"o":60.33,"t":"2026-10-15T13:05:00Z","v":324,"vw":60.33},{"c":60.44,"h":60.44,"l":60.44,"n":1,"o":60.44,"t":"2026-10-15T13:10:00Z","v":286,"vw":60.44},{"c":60.39,"h":60.39,"l":60.39,"n":4,"o":60.39,"t":"2026-10-15T13:15:00Z","v":367,"vw":60.39},{"c":60.5297,"h":60.5297,"l":60.5297,"n":3,"o":60.5297,"t":"2026-10-15T13:20:00Z","v":204,"vw":60.5297},{"c":60.53,"h":60.5988,"l":60.24,"n":15,"o":60.5988,"t":"2026-10-15T13:25:00Z","v":3552,"vw":60.522173},{"c":60.42,"h":60.55,"l":60.4,"n":237,"o":60.51,"t":"2026-10-15T13:30:00Z","v":15704,"vw":60.465926},{"c":60.33,"h":60.49,"l":60.1,"n":1142,"o":60.4,"t":"2026-10-15T13:35:00Z","v":78588,"vw":60.243242},{"c":60.47,"h":60.49,"l":60.29,"n":515,"o":60.33,"t":"2026-10-15T13:40:00Z","v":28640,"vw":60.385787},{"c":60.26,"h":60.46,"l":60.19,"n":597,"o":60.42,"t":"2026-10-15T13:45:00Z","v":39698,"vw":60.330809},{"c":60.085,"h":60.339,"l":59.975,"n":379,"o":60.28,"t":"2026-10-15T13:50:00Z","v":24383,"vw":60.104481},{"c":60.22,"h":60.22,"l":59.965,"n":531,"o":60.08,"t":"2026-10-15T13:55:00Z","v":33174,"vw":60.078723},{"c":60.5,"h":60.55,"l":60.1,"n":522,"o":60.13,"t":"2026-10-15T14:00:00Z","v":30781,"vw":60.346174},{"c":60.56,"h":60.72,"l":60.47,"n":412,"o":60.5205,"t":"2026-10-15T14:05:00Z","v":24433,"vw":60.582379},{"c":60.83,"h":60.83,"l":60.61,"n":373,"o":60.61,"t":"2026-10-15T14:10:00Z","v":19960,"vw":60.772026},{"c":60.81,"h":60.97,"l":60.8,"n":311,"o":60.85,"t":"2026-10-15T14:15:00Z","v":21940,"vw":60.875659},{"c":60.68,"h":60.81,"l":60.67,"n":309,"o":60.81,"t":"2026-10-15T14:20:00Z","v":16439,"vw":60.72969},{"c":60.85,"h":60.85,"l":60.69,"n":217,"o":60.69,"t":"2026-10-15T14:25:00Z","v":11504,"vw":60.74301},{"c":60.81,"h":60.95,"l":60.81,"n":336,"o":60.86,"t":"2026-10-15T14:30:00Z","v":44662,"vw":60.869861},{"c":60.89,"h":61,"l":60.785,"n":281,"o":60.812,"t":"2026-10-15T14:35:00Z","v":27477,"vw":60.833016},{"c":61.02,"h":61.02,"l":60.865,"n":216,"o":60.91,"t":"2026-10-15T14:40:00Z","v":15885,"vw":60.925407},{"c":61.02,"h":61.095,"l":60.97,"n":205,"o":61.04,"t":"2026-10-15T14:45:00Z","v":12682,"vw":61.026066},{"c":60.98,"h":61.04,"l":60.92,"n":233,"o":61.03,"t":"2026-10-15T14:50:00Z","v":18179,"vw":60.97841},{"c":60.95,"h":61,"l":60.915,"n":224,"o":60.98,"t":"2026-10-15T14:55:00Z","v":14804,"vw":60.955472},{"c":60.83,"h":60.95,"l":60.81,"n":163,"o":60.9,"t":"2026-10-15T15:00:00Z","v":11150,"vw":60.874449},{"c":60.99,"h":61.05,"l":60.83,"n":448,"o":60.845,"t":"2026-10-15T15:05:00Z","v":30912,"vw":60.960728},{"c":61.09,"h":61.11,"l":60.97,"n":316,"o":60.98,"t":"2026-10-15T15:10:00Z","v":33983,"vw":61.055278},{"c":61.37,"h":61.39,"l":61.045,"n":697,"o":61.09,"t":"2026-10-15T15:15:00Z","v":48379,"vw":61.17757},{"c":61.42,"h":61.49,"l":61.341,"n":382,"o":61.375,"t":"2026-10-15T15:20:00Z","v":25147,"vw":61.415422},{"c":61.455,"h":61.46,"l":61.35,"n":332,"o":61.418,"t":"2026-10-15T15:25:00Z","v":31406,"vw":61.392798},{"c":61.34,"h":61.44,"l":61.22,"n":548,"o":61.44,"t":"2026-10-15T15:30:00Z","v":32731,"vw":61.340127},{"c":61.14,"h":61.345,"l":61.12,"n":200,"o":61.3294,"t":"2026-10-15T15:35:00Z","v":13390,"vw":61.279822},{"c":61.17,"h":61.305,"l":61.16,"n":207,"o":61.16,"t":"2026-10-15T15:40:00Z","v":9246,"vw":61.23975},{"c":61.25,"h":61.26,"l":61.15,"n":120,"o":61.18,"t":"2026-10-15T15:45:00Z","v":7800,"vw":61.226125},{"c":61.385,"h":61.385,"l":61.275,"n":163,"o":61.295,"t":"2026-10-15T15:50:00Z","v":8050,"vw":61.348071},{"c":61.48,"h":61.48,"l":61.37,"n":163,"o":61.39,"t":"2026-10-15T15:55:00Z","v":39594,"vw":61.421628},{"c":61.45,"h":61.46,"l":61.35,"n":169,"o":61.46,"t":"2026-10-15T16:00:00Z","v":11180,"vw":61.388554},{"c":61.45,"h":61.49,"l":61.41,"n":162,"o":61.44,"t":"2026-10-15T16:05:00Z","v":8706,"vw":61.449507},{"c":61.57,"h":61.57,"l":61.45,"n":294,"o":61.46,"t":"2026-10-15T16:10:00Z","v":36269,"vw":61.510056},{"c":61.53,"h":61.63,"l":61.53,"n":188,"o":61.566,"t":"2026-10-15T16:15:00Z","v":74853,"vw":61.586134},{"c":61.5,"h":61.57,"l":61.49,"n":240,"o":61.52,"t":"2026-10-15T16:20:00Z","v":14621,"vw":61.528349},{"c":61.5,"h":61.53,"l":61.44,"n":255,"o":61.48,"t":"2026-10-15T16:25:00Z","v":12828,"vw":61.484521},{"c":61.5101,"h":61.56,"l":61.48,"n":180,"o":61.5,"t":"2026-10-15T16:30:00Z","v":10117,"vw":61.514519},{"c":61.41,"h":61.51,"l":61.321,"n":493,"o":61.51,"t":"2026-10-15T16:35:00Z","v":90292,"vw":61.403268},{"c":61.36,"h":61.38,"l":61.31,"n":104,"o":61.37,"t":"2026-10-15T16:40:00Z","v":5242,"vw":61.353567},{"c":61.41,"h":61.43,"l":61.33,"n":138,"o":61.35,"t":"2026-10-15T16:45:00Z","v":7164,"vw":61.355789},{"c":61.37,"h":61.41,"l":61.37,"n":236,"o":61.38,"t":"2026-10-15T16:50:00Z","v":12760,"vw":61.392163},{"c":61.36,"h":61.4,"l":61.36,"n":55,"o":61.385,"t":"2026-10-15T16:55:00Z","v":3321,"vw":61.380131},{"c":61.19,"h":61.25,"l":61.165,"n":152,"o":61.25,"t":"2026-10-15T18:10:00Z","v":6130,"vw":61.202761},{"c":61.28,"h":61.28,"l":61.21,"n":73,"o":61.21,"t":"2026-10-15T18:15:00Z","v":5217,"vw":61.236402},{"c":61.1,"h":61.24,"l":61.09,"n":155,"o":61.24,"t":"2026-10-15T18:20:00Z","v":9216,"vw":61.156381},{"c":61.2,"h":61.23,"l":61.12,"n":254,"o":61.13,"t":"2026-10-15T18:25:00Z","v":11670,"vw":61.180491},{"c":61.145,"h":61.22,"l":61.09,"n":164,"o":61.2,"t":"2026-10-15T18:30:00Z","v":10297,"vw":61.154129},{"c":61.27,"h":61.28,"l":61.13,"n":86,"o":61.13,"t":"2026-10-15T18:35:00Z","v":6087,"vw":61.227058},{"c":61.23,"h":61.27,"l":61.19,"n":71,"o":61.25,"t":"2026-10-15T18:40:00Z","v":4436,"vw":61.22071},{"c":61.22,"h":61.2273,"l":61.185,"n":85,"o":61.22,"t":"2026-10-15T18:45:00Z","v":6312,"vw":61.213654},{"c":61.185,"h":61.215,"l":61.13,"n":69,"o":61.215,"t":"2026-10-15T18:50:00Z","v":3671,"vw":61.175165},{"c":61.15,"h":61.18,"l":61.135,"n":79,"o":61.1794,"t":"2026-10-15T18:55:00Z","v":5752,"vw":61.159326},{"c":61.18,"h":61.19,"l":61.12,"n":97,"o":61.14,"t":"2026-10-15T19:00:00Z","v":5555,"vw":61.147792},{"c":61.18,"h":61.18,"l":61.12,"n":45,"o":61.16,"t":"2026-10-15T19:05:00Z","v":1616,"vw":61.153333},{"c":61.09,"h":61.18,"l":61.09,"n":75,"o":61.18,"t":"2026-10-15T19:10:00Z","v":3141,"vw":61.139763},{"c":60.985,"h":61.12,"l":60.95,"n":329,"o":61.065,"t":"2026-10-15T19:15:00Z","v":20542,"vw":61.012141},{"c":61.03,"h":61.05,"l":60.93,"n":163,"o":60.99,"t":"2026-10-15T19:20:00Z","v":10716,"vw":60.98659},{"c":61,"h":61.06,"l":61,"n":99,"o":61.04,"t":"2026-10-15T19:25:00Z","v":5351,"vw":61.036864},{"c":60.965,"h":61.005,"l":60.91,"n":204,"o":60.99,"t":"2026-10-15T19:30:00Z","v":12234,"vw":60.961486},{"c":60.98,"h":60.995,"l":60.93,"n":121,"o":60.965,"t":"2026-10-15T19:35:00Z","v":8855,"vw":60.960204},{"c":60.96,"h":61.015,"l":60.939,"n":325,"o":60.955,"t":"2026-10-15T19:40:00Z","v":49992,"vw":60.966429},{"c":60.96,"h":60.975,"l":60.9,"n":330,"o":60.965,"t":"2026-10-15T19:45:00Z","v":22668,"vw":60.946699},{"c":60.97,"h":60.975,"l":60.93,"n":244,"o":60.97,"t":"2026-10-15T19:50:00Z","v":11095,"vw":60.948729},{"c":60.95,"h":61.1,"l":60.85,"n":495,"o":60.98,"t":"2026-10-15T19:55:00Z","v":27714,"vw":60.919665},{"c":60.86,"h":60.88,"l":60.8042,"n":18,"o":60.88,"t":"2026-10-15T20:00:00Z","v":2204,"vw":60.862651},{"c":60.83,"h":60.83,"l":60.83,"n":2,"o":60.83,"t":"2026-10-15T20:15:00Z","v":325,"vw":60.83},{"c":60.86,"h":60.86,"l":60.85,"n":7,"o":60.85,"t":"2026-10-15T20:25:00Z","v":526,"vw":60.855652}],"history":[{"c":28.8,"h":29.1,"l":28.41,"n":14640,"o":28.77,"t":"2024-10-14T04:00:00Z","v":3071177,"vw":28.756076},{"c":26.64,"h":26.735,"l":25.93,"n":27631,"o":26.47,"t":"2024-10-15T04:00:00Z","v":5079998,"vw":26.334299},{"c":26.27,"h":26.46,"l":25.8,"n":12760,"o":26.31,"t":"2024-10-16T04:00:00Z","v":2659100,"vw":26.191817},{"c":26.44,"h":26.55,"l":25.62,"n":11796,"o":26.16,"t":"2024-10-17T04:00:00Z","v":2196379,"vw":26.207272},{"c":25.72,"h":26.05,"l":25.19,"n":25875,"o":25.95,"t":"2024-10-18T04:00:00Z","v":4448302,"vw":25.634375},{"c":26.22,"h":26.61,"l":25.96,"n":14340,"o":26.39,"t":"2024-10-21T04:00:00Z","v":2616684,"vw":26.355989},{"c":27.34,"h":27.7699,"l":26.71,"n":15906,"o":26.81,"t":"2024-10-22T04:00:00Z","v":3291822,"vw":27.403777},{"c":27.03,"h":27.33,"l":26.66,"n":11299,"o":27.01,"t":"2024-10-23T04:00:00Z","v":1772926,"vw":26.923071},{"c":26.81,"h":27.44,"l":26.3,"n":13045,"o":27.2,"t":"2024-10-24T04:00:00Z","v":2261375,"vw":26.706283},{"c":27.6,"h":27.73,"l":26.98,"n":16366,"o":27.31,"t":"2024-10-25T04:00:00Z","v":3382125,"vw":27.373184},{"c":24.91,"h":25.1,"l":24.55,"n":35088,"o":24.64,"t":"2024-10-28T04:00:00Z","v":7821144,"vw":24.805593},{"c":24.49,"h":24.825,"l":24.12,"n":19169,"o":24.75,"t":"2024-10-29T04:00:00Z","v":4050757,"vw":24.454038},{"c":25.52,"h":25.651,"l":24.87,"n":20649,"o":25.05,"t":"2024-10-30T04:00:00Z","v":3917123,"vw":25.263572},{"c":26.5,"h":26.63,"l":25.51,"n":23651,"o":25.77,"t":"2024-10-31T04:00:00Z","v":3616458,"vw":26.122966},{"c":25.91,"h":27.0101,"l":25.88,"n":11856,"o":26.94,"t":"2024-11-01T04:00:00Z","v":2032068,"vw":26.338384},{"c":27.27,"h":27.38,"l":26.7202,"n":15447,"o":27.1,"t":"2024-11-04T05:00:00Z","v":2468128,"vw":27.138262},{"c":27.47,"h":27.89,"l":27.13,"n":9975,"o":27.67,"t":"2024-11-05T05:00:00Z","v":1748044,"vw":27.591761},{"c":27.45,"h":27.93,"l":26.53,"n":13056,"o":26.53,"t":"2024-11-06T05:00:00Z","v":2180395,"vw":27.316508},{"c":27.69,"h":28.11,"l":26.89,"n":17137,"o":27.15,"t":"2024-11-07T05:00:00Z","v":2925176,"vw":27.610082},{"c":26.77,"h":27.24,"l":26.37,"n":12423,"o":27.2,"t":"2024-11-08T05:00:00Z","v":2089249,"vw":26.690257},{"c":25.51,"h":25.735,"l":25.23,"n":20346,"o":25.59,"t":"2024-11-11T05:00:00Z","v":3356475,"vw":25.441905},{"c":25.24,"h":26,"l":25.18,"n":12902,"o":26,"t":"2024-11-12T05:00:00Z","v":2299223,"vw":25.476939},{"c":25.2,"h":25.63,"l":24.51,"n":18725,"o":25,"t":"2024-11-13T05:00:00Z","v":3567274,"vw":25.15174},{"c":25.45,"h":26.01,"l":25.19,"n":12019,"o":26,"t":"2024-11-14T05:00:00Z","v":2053403,"vw":25.638544},{"c":24.58,"h":25.53,"l":24.43,"n":16078,"o":25.2,"t":"2024-11-15T05:00:00Z","v":3198369,"vw":24.767006},{"c":26.11,"h":26.205,"l":25.35,"n":18251,"o":25.36,"t":"2024-11-18T05:00:00Z","v":3468703,"vw":25.818716},{"c":26.23,"h":26.58,"l":25.72,"n":16115,"o":26.36,"t":"2024-11-19T05:00:00Z","v":2064892,"vw":26.19059},{"c":26.01,"h":26.5526,"l":25.78,"n":8585,"o":26.54,"t":"2024-11-20T05:00:00Z","v":1246836,"vw":26.118596},{"c":26.64,"h":26.674,"l":26.17,"n":11213,"o":26.61,"t":"2024-11-21T05:00:00Z","v":1794452,"vw":26.486367},{"c":27.14,"h":27.36,"l":26.35,"n":10969,"o":26.49,"t":"2024-11-22T05:00:00Z","v":1691962,"vw":27.040334},{"c":25.81,"h":26.51,"l":25.57,"n":16458,"o":26.25,"t":"2024-11-25T05:00:00Z","v":2510346,"vw":25.879384},{"c":25.56,"h":26.63,"l":25.18,"n":14690,"o":26.09,"t":"2024-11-26T05:00:00Z","v":2322882,"vw":25.743084},{"c":25.53,"h":25.98,"l":25.15,"n":8916,"o":25.55,"t":"2024-11-27T05:00:00Z","v":1620452,"vw":25.458431},{"c":25.54,"h":26.18,"l":25.46,"n":5984,"o":25.91,"t":"2024-11-29T05:00:00Z","v":1054220,"vw":25.878744},{"c":25.18,"h":25.79,"l":24.9799,"n":10876,"o":25.74,"t":"2024-12-02T05:00:00Z","v":2182733,"vw":25.239959},{"c":26.34,"h":26.54,"l":25.69,"n":16215,"o":25.92,"t":"2024-12-03T05:00:00Z","v":2931587,"vw":26.197505},{"c":25.57,"h":26.65,"l":25.37,"n":13928,"o":26.61,"t":"2024-12-04T05:00:00Z","v":2317908,"vw":25.828421},{"c":25.35,"h":25.7965,"l":25.195,"n":9694,"o":25.67,"t":"2024-12-05T05:00:00Z","v":1762575,"vw":25.41512},{"c":24.75,"h":25.0061,"l":24.51,"n":15900,"o":24.89,"t":"2024-12-06T05:00:00Z","v":3278918,"vw":24.717516},{"c":25.32,"h":25.8471,"l":25.32,"n":11099,"o":25.4,"t":"2024-12-09T05:00:00Z","v":2199439,"vw":25.606368},{"c":25.43,"h":25.85,"l":25.35,"n":6614,"o":25.48,"t":"2024-12-10T05:00:00Z","v":1290252,"vw":25.620395},{"c":26.41,"h":26.6,"l":25.88,"n":10985,"o":26.13,"t":"2024-12-11T05:00:00Z","v":2353073,"vw":26.29233},{"c":26.48,"h":26.602,"l":25.73,"n":8951,"o":26.18,"t":"2024-12-12T05:00:00Z","v":1588872,"vw":26.150934},{"c":26.99,"h":27.18,"l":26.6701,"n":7404,"o":26.72,"t":"2024-12-13T05:00:00Z","v":1293379,"vw":26.964836},{"c":26.64,"h":27.02,"l":26.59,"n":6642,"o":26.91,"t":"2024-12-16T05:00:00Z","v":926602,"vw":26.790606},{"c":26.31,"h":26.37,"l":25.78,"n":6899,"o":26.22,"t":"2024-12-17T05:00:00Z","v":991300,"vw":26.097959},{"c":25.98,"h":26.99,"l":25.97,"n":6562,"o":26.56,"t":"2024-12-18T05:00:00Z","v":1118153,"vw":26.360856},{"c":25.71,"h":26.7,"l":25.71,"n":7225,"o":26.58,"t":"2024-12-19T05:00:00Z","v":1108139,"vw":26.041569},{"c":25.99,"h":26.14,"l":25.28,"n":7517,"o":25.47,"t":"2024-12-20T05:00:00Z","v":1640632,"vw":25.801913},{"c":26.02,"h":26.02,"l":25.44,"n":6628,"o":25.9,"t":"2024-12-23T05:00:00Z","v":1607305,"vw":25.767149},{"c":26.32,"h":26.59,"l":26.19,"n":4336,"o":26.37,"t":"2024-12-24T05:00:00Z","v":856623,"vw":26.423895},{"c":26.09,"h":26.78,"l":25.925,"n":5821,"o":26.73,"t":"2024-12-26T05:00:00Z","v":1344258,"vw":26.300858},{"c":26.43,"h":26.81,"l":26.3757,"n":6585,"o":26.63,"t":"2024-12-27T05:00:00Z","v":1383870,"vw":26.565318},{"c":27.06,"h":27.31,"l":26.8,"n":6833,"o":27.1,"t":"2024-12-30T05:00:00Z","v":1117309,"vw":27.127719},{"c":27.5,"h":27.67,"l":27.1883,"n":6742,"o":27.32,"t":"2024-12-31T05:00:00Z","v":1251791,"vw":27.492308},{"c":28.22,"h":28.74,"l":28.205,"n":9241,"o":28.24,"t":"2025-01-02T05:00:00Z","v":1683502,"vw":28.458915},{"c":28.79,"h":28.8632,"l":28.3792,"n":7092,"o":28.53,"t":"2025-01-03T05:00:00Z","v":1068599,"vw":28.697307},{"c":28.51,"h":29.42,"l":28.35,"n":8002,"o":29.12,"t":"2025-01-06T05:00:00Z","v":999657,"vw":28.910047},{"c":29.02,"h":29.2,"l":28.77,"n":8350,"o":29.1,"t":"2025-01-07T05:00:00Z","v":1419893,"vw":29.037213},{"c":28.46,"h":29.16,"l":28.305,"n":5764,"o":29.09,"t":"2025-01-08T05:00:00Z","v":660346,"vw":28.586398},{"c":30.13,"h":30.93,"l":29.51,"n":13610,"o":30,"t":"2025-01-10T05:00:00Z","v":1915174,"vw":30.178669},{"c":30.05,"h":30.61,"l":30.045,"n":18585,"o":30.23,"t":"2025-01-13T05:00:00Z","v":3528552,"vw":30.243173},{"c":30.27,"h":30.335,"l":29.81,"n":8545,"o":30.11,"t":"2025-01-14T05:00:00Z","v":1062523,"vw":30.159454},{"c":31.49,"h":31.64,"l":30.53,"n":14362,"o":30.57,"t":"2025-01-15T05:00:00Z","v":1972925,"vw":31.219088},{"c":30.61,"h":30.83,"l":30.16,"n":9932,"o":30.77,"t":"2025-01-16T05:00:00Z","v":973105,"vw":30.536382},{"c":30.42,"h":30.785,"l":30.27,"n":5553,"o":30.46,"t":"2025-01-17T05:00:00Z","v":654314,"vw":30.499},{"c":30.08,"h":30.145,"l":29.65,"n":6464,"o":29.742,"t":"2025-01-21T05:00:00Z","v":915508,"vw":29.91217},{"c":29.83,"h":30.21,"l":29.67,"n":10590,"o":29.889,"t":"2025-01-22T05:00:00Z","v":1081008,"vw":29.886634},{"c":29.25,"h":30.28,"l":29.24,"n":10127,"o":30,"t":"2025-01-23T05:00:00Z","v":1477031,"vw":29.559899},{"c":29.23,"h":29.74,"l":29.03,"n":7622,"o":29.65,"t":"2025-01-24T05:00:00Z","v":1021619,"vw":29.325865},{"c":28.19,"h":29.17,"l":27.78,"n":8329,"o":28.98,"t":"2025-01-27T05:00:00Z","v":1246021,"vw":28.275085},{"c":28.4,"h":28.65,"l":28.02,"n":6423,"o":28.65,"t":"2025-01-28T05:00:00Z","v":946375,"vw":28.30461},{"c":27.96,"h":28.4,"l":27.61,"n":8235,"o":27.96,"t":"2025-01-29T05:00:00Z","v":1531007,"vw":27.998053},{"c":28.01,"h":28.51,"l":27.92,"n":9292,"o":28.02,"t":"2025-01-30T05:00:00Z","v":1539175,"vw":28.109628},{"c":28.14,"h":28.3597,"l":27.49,"n":14091,"o":28.019,"t":"2025-01-31T05:00:00Z","v":2598084,"vw":27.919935},{"c":27.89,"h":28.39,"l":27.46,"n":13722,"o":28.155,"t":"2025-02-03T05:00:00Z","v":1822408,"vw":27.92784},{"c":28.17,"h":28.48,"l":26.8,"n":16244,"o":26.824,"t":"2025-02-04T05:00:00Z","v":2076357,"vw":27.935136},{"c":27.23,"h":27.78,"l":27.13,"n":9204,"o":27.54,"t":"2025-02-05T05:00:00Z","v":1365846,"vw":27.335885},{"c":27.07,"h":27.68,"l":26.93,"n":7754,"o":27.412,"t":"2025-02-06T05:00:00Z","v":1148351,"vw":27.192545},{"c":27.34,"h":27.53,"l":27.12,"n":7858,"o":27.459,"t":"2025-02-07T05:00:00Z","v":1570288,"vw":27.351212},{"c":28.3,"h":28.32,"l":27.81,"n":7050,"o":27.972,"t":"2025-02-10T05:00:00Z","v":1105078,"vw":28.156934},{"c":28.99,"h":29.1197,"l":28.63,"n":6017,"o":28.919,"t":"2025-02-11T05:00:00Z","v":1006612,"vw":28.954138},{"c":27.74,"h":28.54,"l":27.725,"n":9178,"o":28.326,"t":"2025-02-12T05:00:00Z","v":1613079,"vw":28.06613},{"c":27.75,"h":27.79,"l":27.22,"n":6779,"o":27.25,"t":"2025-02-13T05:00:00Z","v":1322809,"vw":27.585294},{"c":27.52,"h":28.02,"l":27.39,"n":7354,"o":27.905,"t":"2025-02-14T05:00:00Z","v":1627181,"vw":27.593683},{"c":28.16,"h":28.26,"l":27.82,"n":7469,"o":28.05,"t":"2025-02-18T05:00:00Z","v":1610391,"vw":28.100267},{"c":28.46,"h":28.93,"l":28.31,"n":5428,"o":28.85,"t":"2025-02-19T05:00:00Z","v":673297,"vw":28.619575},{"c":28.76,"h":29.2,"l":28.67,"n":6513,"o":28.823,"t":"2025-02-20T05:00:00Z","v":1026664,"vw":28.917402},{"c":27.07,"h":28.12,"l":27.06,"n":12490,"o":28.04,"t":"2025-02-21T05:00:00Z","v":2316191,"vw":27.438358},{"c":27.36,"h":27.51,"l":27.14,"n":10768,"o":27.29,"t":"2025-02-24T05:00:00Z","v":1581822,"vw":27.339394},{"c":26.13,"h":27.11,"l":25.8,"n":11391,"o":27.082,"t":"2025-02-25T05:00:00Z","v":2029479,"vw":26.230805},{"c":25.79,"h":26.09,"l":25.58,"n":9752,"o":25.882,"t":"2025-02-26T05:00:00Z","v":1954953,"vw":25.812186},{"c":26.58,"h":26.9,"l":26.2301,"n":8661,"o":26.44,"t":"2025-02-27T05:00:00Z","v":1534086,"vw":26.592636},{"c":26.52,"h":26.62,"l":25.92,"n":5632,"o":26.149,"t":"2025-02-28T05:00:00Z","v":967995,"vw":26.333268},{"c":25.32,"h":26.75,"l":25.16,"n":16064,"o":26.62,"t":"2025-03-03T05:00:00Z","v":2439031,"vw":25.662138},{"c":25.17,"h":25.32,"l":24.24,"n":11362,"o":24.9,"t":"2025-03-04T05:00:00Z","v":1716225,"vw":24.806364},{"c":24.11,"h":24.14,"l":23.26,"n":22818,"o":24.1,"t":"2025-03-05T05:00:00Z","v":4128500,"vw":23.847138},{"c":23.91,"h":24.245,"l":23.54,"n":10772,"o":23.94,"t":"2025-03-06T05:00:00Z","v":1858206,"vw":23.861192},{"c":24.48,"h":25.15,"l":24.32,"n":17944,"o":24.8,"t":"2025-03-07T05:00:00Z","v":2842711,"vw":24.729069},{"c":23.64,"h":24.51,"l":23.505,"n":8902,"o":24.43,"t":"2025-03-10T04:00:00Z","v":1548041,"vw":23.932743},{"c":23.96,"h":24.31,"l":23.7,"n":8425,"o":24.12,"t":"2025-03-11T04:00:00Z","v":1367337,"vw":24.027526},{"c":24.77,"h":24.83,"l":24.24,"n":7238,"o":24.41,"t":"2025-03-12T04:00:00Z","v":1137433,"vw":24.60132},{"c":24.11,"h":24.59,"l":23.945,"n":7775,"o":24.4,"t":"2025-03-13T04:00:00Z","v":1220458,"vw":24.288629},{"c":24.43,"h":24.53,"l":24.05,"n":5129,"o":24.22,"t":"2025-03-14T04:00:00Z","v":712859,"vw":24.362617},{"c":24.83,"h":25.02,"l":24.58,"n":9685,"o":24.88,"t":"2025-03-17T04:00:00Z","v":1784649,"vw":24.877448},{"c":24.6,"h":25.33,"l":24.46,"n":7502,"o":25.27,"t":"2025-03-18T04:00:00Z","v":1490158,"vw":24.797133},{"c":24.72,"h":25.0065,"l":24.49,"n":5846,"o":24.59,"t":"2025-03-19T04:00:00Z","v":746962,"vw":24.732885},{"c":25.44,"h":25.46,"l":24.51,"n":8536,"o":24.63,"t":"2025-03-20T04:00:00Z","v":1638154,"vw":25.191025},{"c":25.35,"h":25.45,"l":25.05,"n":4883,"o":25.2,"t":"2025-03-21T04:00:00Z","v":915680,"vw":25.341868},{"c":25.89,"h":25.97,"l":25.465,"n":8677,"o":25.56,"t":"2025-03-24T04:00:00Z","v":2024790,"vw":25.77489},{"c":25.92,"h":26.17,"l":25.5,"n":6679,"o":26.07,"t":"2025-03-25T04:00:00Z","v":1102772,"vw":25.886987},{"c":26.29,"h":26.54,"l":26.095,"n":9294,"o":26.21,"t":"2025-03-26T04:00:00Z","v":1569440,"vw":26.338405},{"c":26.34,"h":26.45,"l":25.91,"n":6267,"o":26.2,"t":"2025-03-27T04:00:00Z","v":862025,"vw":26.311267},{"c":25.82,"h":26.2796,"l":25.64,"n":9946,"o":26.27,"t":"2025-03-28T04:00:00Z","v":1142303,"vw":25.903838},{"c":27.06,"h":27.34,"l":25.993,"n":10982,"o":26.16,"t":"2025-03-31T04:00:00Z","v":1921689,"vw":26.764256},{"c":27.06,"h":27.47,"l":27.0003,"n":9572,"o":27.23,"t":"2025-04-01T04:00:00Z","v":1204358,"vw":27.157406},{"c":27.44,"h":27.485,"l":26.78,"n":6179,"o":26.8,"t":"2025-04-02T04:00:00Z","v":854156,"vw":27.202719},{"c":24.01,"h":24.305,"l":23.605,"n":18296,"o":24,"t":"2025-04-03T04:00:00Z","v":2884206,"vw":23.975892},{"c":21.64,"h":21.85,"l":20.19,"n":30698,"o":21.02,"t":"2025-04-04T04:00:00Z","v":5010436,"vw":21.057557},{"c":20.96,"h":22.46,"l":20.2,"n":18080,"o":20.61,"t":"2025-04-07T04:00:00Z","v":2613906,"vw":21.02549},{"c":19.24,"h":21.13,"l":18.95,"n":30131,"o":21.05,"t":"2025-04-08T04:00:00Z","v":4245125,"vw":20.172105},{"c":21.26,"h":21.55,"l":17.7801,"n":55890,"o":18.39,"t":"2025-04-09T04:00:00Z","v":7102456,"vw":19.757039},{"c":20.17,"h":20.2401,"l":19.2,"n":27942,"o":19.79,"t":"2025-04-10T04:00:00Z","v":3268574,"vw":19.724682},{"c":20.56,"h":20.73,"l":19.69,"n":14044,"o":19.77,"t":"2025-04-11T04:00:00Z","v":2559092,"vw":20.172229},{"c":20.84,"h":21.08,"l":20.32,"n":10503,"o":21.08,"t":"2025-04-14T04:00:00Z","v":1336584,"vw":20.727941},{"c":20.64,"h":20.97,"l":20.41,"n":7860,"o":20.74,"t":"2025-04-15T04:00:00Z","v":1122152,"vw":20.682524},{"c":21.2,"h":21.28,"l":20.78,"n":10862,"o":20.81,"t":"2025-04-16T04:00:00Z","v":1706092,"vw":21.042298},{"c":22.13,"h":22.46,"l":21.44,"n":10791,"o":21.53,"t":"2025-04-17T04:00:00Z","v":1544563,"vw":22.062038},{"c":21.51,"h":21.538,"l":20.95,"n":10298,"o":21.4,"t":"2025-04-21T04:00:00Z","v":1312597,"vw":21.253418},{"c":21.91,"h":22.35,"l":21.57,"n":9180,"o":21.69,"t":"2025-04-22T04:00:00Z","v":1220716,"vw":21.965469},{"c":21.28,"h":22.15,"l":20.81,"n":29372,"o":21.65,"t":"2025-04-23T04:00:00Z","v":3241235,"vw":21.333077},{"c":21.61,"h":21.77,"l":21.2,"n":9755,"o":21.63,"t":"2025-04-24T04:00:00Z","v":1268273,"vw":21.528415},{"c":21.95,"h":22.03,"l":21.42,"n":8040,"o":21.5,"t":"2025-04-25T04:00:00Z","v":903144,"vw":21.760345},{"c":21.3,"h":21.93,"l":20.9913,"n":11031,"o":21.86,"t":"2025-04-28T04:00:00Z","v":1686572,"vw":21.289231},{"c":20.43,"h":20.9,"l":20.38,"n":14096,"o":20.8,"t":"2025-04-29T04:00:00Z","v":2368364,"vw":20.58297},{"c":18.98,"h":20.165,"l":18.915,"n":39896,"o":20.07,"t":"2025-04-30T04:00:00Z","v":5932604,"vw":19.312114},{"c":19.5,"h":19.75,"l":18.8,"n":36010,"o":18.98,"t":"2025-05-01T04:00:00Z","v":5037379,"vw":19.315996},{"c":19.44,"h":19.69,"l":18.81,"n":26052,"o":19.58,"t":"2025-05-02T04:00:00Z","v":4786701,"vw":19.224843},{"c":18.66,"h":18.97,"l":18.35,"n":18231,"o":18.87,"t":"2025-05-05T04:00:00Z","v":4519868,"vw":18.644797},{"c":19.81,"h":20.19,"l":19.73,"n":16427,"o":19.835,"t":"2025-05-06T04:00:00Z","v":3237080,"vw":19.902436},{"c":19.2,"h":19.77,"l":19.06,"n":12475,"o":19.68,"t":"2025-05-07T04:00:00Z","v":1973342,"vw":19.340108},{"c":20.2,"h":20.28,"l":19.67,"n":15692,"o":19.695,"t":"2025-05-08T04:00:00Z","v":2506853,"vw":20.108309},{"c":20.65,"h":20.73,"l":20.34,"n":10821,"o":20.38,"t":"2025-05-09T04:00:00Z","v":1933107,"vw":20.5541},{"c":21.28,"h":22.07,"l":21.225,"n":16590,"o":21.95,"t":"2025-05-12T04:00:00Z","v":3090788,"vw":21.701602},{"c":22.28,"h":22.5,"l":21.74,"n":15862,"o":21.75,"t":"2025-05-13T04:00:00Z","v":2943815,"vw":22.192284},{"c":21.81,"h":22.3,"l":21.795,"n":9311,"o":22.19,"t":"2025-05-14T04:00:00Z","v":1343340,"vw":22.076707},{"c":21.19,"h":21.3,"l":20.82,"n":15119,"o":21.13,"t":"2025-05-15T04:00:00Z","v":2016972,"vw":21.085547},{"c":21.3,"h":21.56,"l":21.0323,"n":8587,"o":21.23,"t":"2025-05-16T04:00:00Z","v":1420512,"vw":21.331227},{"c":21.38,"h":21.685,"l":21.09,"n":13976,"o":21.22,"t":"2025-05-19T04:00:00Z","v":2024472,"vw":21.371678},{"c":21.55,"h":21.66,"l":21.11,"n":8291,"o":21.4,"t":"2025-05-20T04:00:00Z","v":1249217,"vw":21.379102},{"c":21.08,"h":21.85,"l":21.06,"n":14690,"o":21.85,"t":"2025-05-21T04:00:00Z","v":2340440,"vw":21.381778},{"c":20.75,"h":20.9955,"l":20.55,"n":7077,"o":20.68,"t":"2025-05-22T04:00:00Z","v":972828,"vw":20.827582},{"c":21.19,"h":21.26,"l":20.55,"n":10406,"o":20.55,"t":"2025-05-23T04:00:00Z","v":1528556,"vw":21.054712},{"c":20.85,"h":20.885,"l":20.3823,"n":12278,"o":20.84,"t":"2025-05-27T04:00:00Z","v":2012041,"vw":20.641626},{"c":21.03,"h":21.69,"l":21,"n":16029,"o":21.36,"t":"2025-05-28T04:00:00Z","v":2680809,"vw":21.342064},{"c":20.47,"h":20.81,"l":20.37,"n":13189,"o":20.81,"t":"2025-05-29T04:00:00Z","v":2360962,"vw":20.551103},{"c":20.25,"h":20.345,"l":19.7,"n":21324,"o":20.34,"t":"2025-05-30T04:00:00Z","v":2996854,"vw":20.062535},{"c":21.49,"h":21.625,"l":21.0195,"n":19344,"o":21.59,"t":"2025-06-02T04:00:00Z","v":3537467,"vw":21.319141},{"c":21.83,"h":22.04,"l":21.45,"n":9871,"o":21.56,"t":"2025-06-03T04:00:00Z","v":1544217,"vw":21.851027},{"c":21.45,"h":22.07,"l":21.07,"n":28844,"o":21.84,"t":"2025-06-04T04:00:00Z","v":3594513,"vw":21.441946},{"c":21.74,"h":22.08,"l":21.69,"n":8146,"o":22,"t":"2025-06-05T04:00:00Z","v":1096651,"vw":21.89764},{"c":22.37,"h":22.465,"l":21.91,"n":10489,"o":21.91,"t":"2025-06-06T04:00:00Z","v":1425465,"vw":22.317429},{"c":22.62,"h":22.72,"l":22.29,"n":6871,"o":22.47,"t":"2025-06-09T04:00:00Z","v":1060329,"vw":22.556241},{"c":22.4,"h":23.13,"l":22.26,"n":12510,"o":22.7,"t":"2025-06-10T04:00:00Z","v":1727296,"vw":22.645271},{"c":23.87,"h":24.25,"l":22.95,"n":27067,"o":23.08,"t":"2025-06-11T04:00:00Z","v":3634537,"vw":23.698845},{"c":24.04,"h":24.18,"l":23.39,"n":26540,"o":23.54,"t":"2025-06-12T04:00:00Z","v":3282814,"vw":23.917851},{"c":26.12,"h":26.61,"l":25.46,"n":94542,"o":26.47,"t":"2025-06-13T04:00:00Z","v":12605883,"vw":26.099976},{"c":25.79,"h":26.1,"l":24.33,"n":87417,"o":25.85,"t":"2025-06-16T04:00:00Z","v":10360640,"vw":25.261508},{"c":27.47,"h":27.82,"l":26.42,"n":75326,"o":26.63,"t":"2025-06-17T04:00:00Z","v":8442513,"vw":27.201556},{"c":27.45,"h":28.055,"l":26.34,"n":82291,"o":27.88,"t":"2025-06-18T04:00:00Z","v":9722152,"vw":27.233034},{"c":27.87,"h":27.995,"l":27.32,"n":38188,"o":27.44,"t":"2025-06-20T04:00:00Z","v":4660526,"vw":27.727031},{"c":24.74,"h":28.4189,"l":24.73,"n":151150,"o":28.16,"t":"2025-06-23T04:00:00Z","v":18953751,"vw":26.644821},{"c":22.69,"h":23.3099,"l":22.2628,"n":42732,"o":23.005,"t":"2025-06-24T04:00:00Z","v":6434489,"vw":22.745141},{"c":22.38,"h":22.88,"l":22.2,"n":22785,"o":22.43,"t":"2025-06-25T04:00:00Z","v":3388843,"vw":22.553065},{"c":22.62,"h":23.0983,"l":22.385,"n":23820,"o":22.57,"t":"2025-06-26T04:00:00Z","v":3445536,"vw":22.7509},{"c":22.35,"h":22.835,"l":22.13,"n":26307,"o":22.66,"t":"2025-06-27T04:00:00Z","v":3610462,"vw":22.462612},{"c":22.41,"h":22.64,"l":22.22,"n":10934,"o":22.53,"t":"2025-06-30T04:00:00Z","v":1646253,"vw":22.421324},{"c":22.79,"h":22.83,"l":22.4,"n":14016,"o":22.6,"t":"2025-07-01T04:00:00Z","v":2156467,"vw":22.636751},{"c":23.42,"h":23.68,"l":22.57,"n":16740,"o":22.98,"t":"2025-07-02T04:00:00Z","v":2392701,"vw":23.216224},{"c":23.34,"h":23.48,"l":23.04,"n":11219,"o":23.22,"t":"2025-07-03T04:00:00Z","v":1364829,"vw":23.244181},{"c":23.94,"h":24.15,"l":23.38,"n":22401,"o":23.5,"t":"2025-07-07T04:00:00Z","v":2809434,"vw":23.779722},{"c":24.36,"h":24.655,"l":23.85,"n":14189,"o":23.87,"t":"2025-07-08T04:00:00Z","v":1930685,"vw":24.325197},{"c":24.22,"h":24.51,"l":23.91,"n":13271,"o":24.04,"t":"2025-07-09T04:00:00Z","v":1707134,"vw":24.211121},{"c":23.54,"h":23.795,"l":23.34,"n":15649,"o":23.51,"t":"2025-07-10T04:00:00Z","v":1853764,"vw":23.522835},{"c":24.57,"h":24.575,"l":23.94,"n":14651,"o":23.97,"t":"2025-07-11T04:00:00Z","v":1768691,"vw":24.358813},{"c":23.85,"h":24.52,"l":23.78,"n":24968,"o":24.52,"t":"2025-07-14T04:00:00Z","v":3089722,"vw":24.029417},{"c":23.72,"h":24.085,"l":23.58,"n":15863,"o":23.84,"t":"2025-07-15T04:00:00Z","v":2053516,"vw":23.754971},{"c":23.59,"h":23.67,"l":23.09,"n":17356,"o":23.27,"t":"2025-07-16T04:00:00Z","v":1866559,"vw":23.39518},{"c":24.17,"h":24.17,"l":23.49,"n":13848,"o":23.55,"t":"2025-07-17T04:00:00Z","v":1808992,"vw":23.891742},{"c":24.07,"h":24.69,"l":24.03,"n":21102,"o":24.48,"t":"2025-07-18T04:00:00Z","v":2410457,"vw":24.274587},{"c":23.98,"h":24.115,"l":23.71,"n":13274,"o":23.98,"t":"2025-07-21T04:00:00Z","v":1628260,"vw":23.956988},{"c":23.8,"h":23.865,"l":23.46,"n":18664,"o":23.71,"t":"2025-07-22T04:00:00Z","v":3052658,"vw":23.660824},{"c":23.89,"h":23.94,"l":23.49,"n":13117,"o":23.65,"t":"2025-07-23T04:00:00Z","v":1893000,"vw":23.685174},{"c":24.25,"h":24.38,"l":23.735,"n":21453,"o":24.11,"t":"2025-07-24T04:00:00Z","v":2615987,"vw":24.05861},{"c":23.54,"h":24.22,"l":23.5317,"n":14499,"o":24.22,"t":"2025-07-25T04:00:00Z","v":1913314,"vw":23.783985},{"c":24.93,"h":24.945,"l":24.43,"n":20716,"o":24.62,"t":"2025-07-28T04:00:00Z","v":2891286,"vw":24.639824},{"c":26.28,"h":26.56,"l":25.06,"n":34260,"o":25.13,"t":"2025-07-29T04:00:00Z","v":4212679,"vw":25.829041},{"c":26.72,"h":26.79,"l":26.155,"n":23245,"o":26.4,"t":"2025-07-30T04:00:00Z","v":2767942,"vw":26.526449},{"c":25.91,"h":26.41,"l":25.56,"n":16319,"o":26.08,"t":"2025-07-31T04:00:00Z","v":2182951,"vw":25.895566},{"c":24.35,"h":25.7736,"l":24.27,"n":33548,"o":25.71,"t":"2025-08-01T04:00:00Z","v":4493178,"vw":24.570759},{"c":23.91,"h":24.365,"l":23.49,"n":19145,"o":23.55,"t":"2025-08-04T04:00:00Z","v":2514623,"vw":24.003019},{"c":23.33,"h":23.71,"l":23.27,"n":20800,"o":23.65,"t":"2025-08-05T04:00:00Z","v":3205095,"vw":23.490973},{"c":22.67,"h":24.3,"l":22.44,"n":49727,"o":24.02,"t":"2025-08-06T04:00:00Z","v":6263025,"vw":23.353809},{"c":22.66,"h":23.15,"l":22.6235,"n":15486,"o":22.95,"t":"2025-08-07T04:00:00Z","v":2215440,"vw":22.816271},{"c":22.52,"h":23.1,"l":22.04,"n":29004,"o":22.9,"t":"2025-08-08T04:00:00Z","v":3702458,"vw":22.554546},{"c":22.83,"h":22.99,"l":22.52,"n":11667,"o":22.8,"t":"2025-08-11T04:00:00Z","v":1511848,"vw":22.762981},{"c":22.45,"h":22.745,"l":22.35,"n":12772,"o":22.55,"t":"2025-08-12T04:00:00Z","v":2214161,"vw":22.519125},{"c":22.18,"h":22.37,"l":21.6851,"n":20115,"o":22.31,"t":"2025-08-13T04:00:00Z","v":3091849,"vw":21.988746},{"c":22.72,"h":22.75,"l":22.34,"n":15086,"o":22.61,"t":"2025-08-14T04:00:00Z","v":2032443,"vw":22.587659},{"c":22.26,"h":22.485,"l":22.02,"n":20459,"o":22.18,"t":"2025-08-15T04:00:00Z","v":3487538,"vw":22.248887},{"c":22.52,"h":22.685,"l":21.795,"n":18087,"o":22.05,"t":"2025-08-18T04:00:00Z","v":2527392,"vw":22.275399},{"c":22.08,"h":22.275,"l":21.94,"n":10957,"o":22.1,"t":"2025-08-19T04:00:00Z","v":2238712,"vw":22.091691},{"c":22.74,"h":22.85,"l":22.31,"n":15674,"o":22.53,"t":"2025-08-20T04:00:00Z","v":2403124,"vw":22.625598},{"c":23.13,"h":23.27,"l":22.63,"n":11665,"o":22.7,"t":"2025-08-21T04:00:00Z","v":1430839,"vw":23.060473},{"c":23.4,"h":23.41,"l":23.12,"n":15570,"o":23.17,"t":"2025-08-22T04:00:00Z","v":2273961,"vw":23.296845},{"c":24,"h":24.195,"l":23.69,"n":11527,"o":23.69,"t":"2025-08-25T04:00:00Z","v":1859150,"vw":24.003381},{"c":22.98,"h":23.59,"l":22.885,"n":13992,"o":23.31,"t":"2025-08-26T04:00:00Z","v":2439555,"vw":23.085322},{"c":23.22,"h":23.43,"l":23.009,"n":7521,"o":23.01,"t":"2025-08-27T04:00:00Z","v":1484779,"vw":23.208734},{"c":23.54,"h":23.78,"l":22.94,"n":13433,"o":23.33,"t":"2025-08-28T04:00:00Z","v":2023741,"vw":23.267811},{"c":23.27,"h":23.62,"l":23.2235,"n":7089,"o":23.57,"t":"2025-08-29T04:00:00Z","v":773109,"vw":23.361218},{"c":24.48,"h":24.58,"l":23.83,"n":13619,"o":24.04,"t":"2025-09-02T04:00:00Z","v":1786450,"vw":24.31636},{"c":23.41,"h":23.99,"l":23.35,"n":16992,"o":23.86,"t":"2025-09-03T04:00:00Z","v":2280578,"vw":23.558287},{"c":22.97,"h":23.2,"l":22.785,"n":11725,"o":22.85,"t":"2025-09-04T04:00:00Z","v":1682714,"vw":22.983912},{"c":22.21,"h":22.45,"l":21.89,"n":20195,"o":22.43,"t":"2025-09-05T04:00:00Z","v":3588272,"vw":22.125955},{"c":22.54,"h":22.7595,"l":22.28,"n":11555,"o":22.6,"t":"2025-09-08T04:00:00Z","v":1926406,"vw":22.542255},{"c":22.74,"h":23.31,"l":22.729,"n":12780,"o":23.06,"t":"2025-09-09T04:00:00Z","v":1881912,"vw":23.049502},{"c":23.44,"h":23.55,"l":22.935,"n":16486,"o":23.08,"t":"2025-09-10T04:00:00Z","v":2106293,"vw":23.298359},{"c":22.53,"h":22.755,"l":22.5,"n":15067,"o":22.58,"t":"2025-09-11T04:00:00Z","v":2173763,"vw":22.587643},{"c":22.71,"h":23.24,"l":22.71,"n":11925,"o":23.07,"t":"2025-09-12T04:00:00Z","v":1777202,"vw":22.991014},{"c":23.15,"h":23.39,"l":23.04,"n":8232,"o":23.17,"t":"2025-09-15T04:00:00Z","v":1189195,"vw":23.177556},{"c":23.81,"h":23.925,"l":23.45,"n":10208,"o":23.59,"t":"2025-09-16T04:00:00Z","v":1235834,"vw":23.754386},{"c":23.31,"h":23.81,"l":23.17,"n":8630,"o":23.69,"t":"2025-09-17T04:00:00Z","v":991856,"vw":23.475613},{"c":23.12,"h":23.645,"l":22.95,"n":11635,"o":23.4,"t":"2025-09-18T04:00:00Z","v":1408122,"vw":23.208295},{"c":22.45,"h":22.93,"l":22.34,"n":11664,"o":22.72,"t":"2025-09-19T04:00:00Z","v":1942382,"vw":22.558083},{"c":22.48,"h":22.605,"l":22.1202,"n":7502,"o":22.16,"t":"2025-09-22T04:00:00Z","v":1039342,"vw":22.389274},{"c":23.26,"h":23.4,"l":22.9053,"n":14296,"o":22.92,"t":"2025-09-23T04:00:00Z","v":2097784,"vw":23.184376},{"c":23.7,"h":23.85,"l":23.37,"n":9639,"o":23.54,"t":"2025-09-24T04:00:00Z","v":1642923,"vw":23.641607},{"c":24.02,"h":24.02,"l":23.38,"n":11033,"o":23.59,"t":"2025-09-25T04:00:00Z","v":1266765,"vw":23.783527},{"c":24.08,"h":24.73,"l":24.05,"n":13561,"o":24.13,"t":"2025-09-26T04:00:00Z","v":1770718,"vw":24.393614},{"c":22.91,"h":23.38,"l":22.815,"n":15668,"o":23.35,"t":"2025-09-29T04:00:00Z","v":2090280,"vw":23.023842},{"c":22.48,"h":22.77,"l":22.2935,"n":18546,"o":22.55,"t":"2025-09-30T04:00:00Z","v":2673887,"vw":22.511623},{"c":22.22,"h":22.38,"l":21.8443,"n":22109,"o":21.97,"t":"2025-10-01T04:00:00Z","v":3558632,"vw":22.063095},{"c":21.49,"h":22.14,"l":21.3445,"n":23163,"o":21.82,"t":"2025-10-02T04:00:00Z","v":3943998,"vw":21.613056},{"c":21.54,"h":21.79,"l":21.5,"n":13971,"o":21.58,"t":"2025-10-03T04:00:00Z","v":2258882,"vw":21.656173},{"c":22.14,"h":22.2402,"l":21.85,"n":13122,"o":21.89,"t":"2025-10-06T04:00:00Z","v":2270614,"vw":22.077103},{"c":22.22,"h":22.22,"l":21.76,"n":10258,"o":21.89,"t":"2025-10-07T04:00:00Z","v":1522669,"vw":22.03085},{"c":22.29,"h":22.56,"l":22.17,"n":9126,"o":22.29,"t":"2025-10-08T04:00:00Z","v":1553586,"vw":22.383265},{"c":21.87,"h":22.4879,"l":21.665,"n":9977,"o":22.44,"t":"2025-10-09T04:00:00Z","v":1502688,"vw":21.991629},{"c":20.25,"h":21.22,"l":20.18,"n":32657,"o":20.95,"t":"2025-10-10T04:00:00Z","v":5445352,"vw":20.596327},{"c":20.91,"h":21,"l":20.5207,"n":11404,"o":20.75,"t":"2025-10-13T04:00:00Z","v":2426350,"vw":20.840389},{"c":20.18,"h":20.44,"l":19.9385,"n":17965,"o":20.21,"t":"2025-10-14T04:00:00Z","v":3022657,"vw":20.169168},{"c":20.22,"h":20.535,"l":20.045,"n":14699,"o":20.48,"t":"2025-10-15T04:00:00Z","v":2749087,"vw":20.207846},{"c":19.58,"h":20.28,"l":19.43,"n":25643,"o":20.21,"t":"2025-10-16T04:00:00Z","v":4160101,"vw":19.803136},{"c":19.76,"h":19.89,"l":19.565,"n":13519,"o":19.67,"t":"2025-10-17T04:00:00Z","v":2035530,"vw":19.752089},{"c":19.69,"h":19.78,"l":19.37,"n":13932,"o":19.4,"t":"2025-10-20T04:00:00Z","v":2322239,"vw":19.581996},{"c":19.89,"h":20.22,"l":19.35,"n":21429,"o":19.83,"t":"2025-10-21T04:00:00Z","v":3565533,"vw":19.764127},{"c":20.88,"h":21.145,"l":20.36,"n":25290,"o":20.43,"t":"2025-10-22T04:00:00Z","v":4229781,"vw":20.67297},{"c":21.41,"h":21.928,"l":21.38,"n":26208,"o":21.59,"t":"2025-10-23T04:00:00Z","v":4226333,"vw":21.596271},{"c":21.51,"h":21.8938,"l":21.47,"n":12990,"o":21.62,"t":"2025-10-24T04:00:00Z","v":2662850,"vw":21.68667},{"c":21.59,"h":21.83,"l":21.42,"n":12454,"o":21.6,"t":"2025-10-27T04:00:00Z","v":1979465,"vw":21.670307},{"c":20.99,"h":21.33,"l":20.83,"n":19534,"o":21.21,"t":"2025-10-28T04:00:00Z","v":2946055,"vw":21.055605},{"c":21.27,"h":21.535,"l":21.19,"n":10414,"o":21.23,"t":"2025-10-29T04:00:00Z","v":1609714,"vw":21.374732},{"c":21.16,"h":21.5,"l":20.8702,"n":9811,"o":20.99,"t":"2025-10-30T04:00:00Z","v":1520564,"vw":21.237735},{"c":21.46,"h":21.645,"l":21.215,"n":15159,"o":21.49,"t":"2025-10-31T04:00:00Z","v":2342427,"vw":21.43231},{"c":21.67,"h":21.8863,"l":21.34,"n":10447,"o":21.57,"t":"2025-11-03T05:00:00Z","v":1693410,"vw":21.669282},{"c":21.37,"h":21.65,"l":21.24,"n":8937,"o":21.31,"t":"2025-11-04T05:00:00Z","v":1649353,"vw":21.484098},{"c":21.01,"h":21.65,"l":20.97,"n":11269,"o":21.27,"t":"2025-11-05T05:00:00Z","v":1882236,"vw":21.222508},{"c":20.93,"h":21.04,"l":20.675,"n":10758,"o":20.9,"t":"2025-11-06T05:00:00Z","v":2102217,"vw":20.857174},{"c":21.16,"h":21.21,"l":20.8935,"n":8536,"o":21.1,"t":"2025-11-07T05:00:00Z","v":1600086,"vw":21.078648},{"c":21.38,"h":21.44,"l":20.945,"n":9057,"o":21.3,"t":"2025-11-10T05:00:00Z","v":1752813,"vw":21.174341},{"c":21.89,"h":22.03,"l":21.7,"n":11113,"o":21.7,"t":"2025-11-11T05:00:00Z","v":2218566,"vw":21.903186},{"c":20.34,"h":21.08,"l":20.29,"n":20743,"o":21.08,"t":"2025-11-12T05:00:00Z","v":4232377,"vw":20.598037},{"c":20.33,"h":20.6654,"l":20.3078,"n":9863,"o":20.63,"t":"2025-11-13T05:00:00Z","v":1457882,"vw":20.498588},{"c":20.98,"h":21.235,"l":20.865,"n":12809,"o":20.94,"t":"2025-11-14T05:00:00Z","v":2328232,"vw":21.074735},{"c":20.96,"h":21.18,"l":20.92,"n":6611,"o":21.11,"t":"2025-11-17T05:00:00Z","v":1101817,"vw":21.044755},{"c":21.44,"h":21.54,"l":20.7361,"n":10140,"o":20.92,"t":"2025-11-18T05:00:00Z","v":1736701,"vw":21.245044},{"c":20.47,"h":20.57,"l":20.2,"n":13304,"o":20.41,"t":"2025-11-19T05:00:00Z","v":2841780,"vw":20.401791},{"c":20.12,"h":20.92,"l":20.065,"n":14001,"o":20.66,"t":"2025-11-20T05:00:00Z","v":2774205,"vw":20.387544},{"c":19.74,"h":19.855,"l":19.38,"n":19420,"o":19.74,"t":"2025-11-21T05:00:00Z","v":3591943,"vw":19.593444},{"c":20.3,"h":20.35,"l":19.55,"n":9231,"o":19.75,"t":"2025-11-24T05:00:00Z","v":1887483,"vw":20.054791},{"c":19.8,"h":19.91,"l":19.255,"n":15455,"o":19.57,"t":"2025-11-25T05:00:00Z","v":3334105,"vw":19.539364},{"c":20.16,"h":20.24,"l":19.66,"n":9517,"o":19.66,"t":"2025-11-26T05:00:00Z","v":2111218,"vw":19.956564},{"c":20.57,"h":20.73,"l":20.3,"n":8992,"o":20.3,"t":"2025-11-28T05:00:00Z","v":1689186,"vw":20.537774},{"c":20.6,"h":20.69,"l":20.33,"n":7580,"o":20.33,"t":"2025-12-01T05:00:00Z","v":1381107,"vw":20.587805},{"c":20.1,"h":20.58,"l":19.935,"n":13052,"o":20.34,"t":"2025-12-02T05:00:00Z","v":2730568,"vw":20.22627},{"c":20.3,"h":20.65,"l":20.17,"n":7248,"o":20.39,"t":"2025-12-03T05:00:00Z","v":1624855,"vw":20.376299},{"c":20.59,"h":20.825,"l":20.18,"n":7798,"o":20.32,"t":"2025-12-04T05:00:00Z","v":1657800,"vw":20.55322},{"c":20.89,"h":21.055,"l":20.56,"n":7774,"o":20.56,"t":"2025-12-05T05:00:00Z","v":1457054,"vw":20.892403},{"c":20.16,"h":20.47,"l":20.09,"n":9201,"o":20.32,"t":"2025-12-08T05:00:00Z","v":2260083,"vw":20.25627},{"c":19.98,"h":20.19,"l":19.86,"n":9924,"o":20.17,"t":"2025-12-09T05:00:00Z","v":2104914,"vw":19.962448},{"c":20.3,"h":20.345,"l":19.58,"n":12746,"o":19.75,"t":"2025-12-10T05:00:00Z","v":3000556,"vw":19.982108},{"c":19.69,"h":19.69,"l":19.2,"n":17094,"o":19.31,"t":"2025-12-11T05:00:00Z","v":4081235,"vw":19.393868},{"c":19.38,"h":19.51,"l":19.22,"n":8188,"o":19.42,"t":"2025-12-12T05:00:00Z","v":2001862,"vw":19.371571},{"c":19.04,"h":19.249,"l":18.83,"n":12082,"o":19.23,"t":"2025-12-15T05:00:00Z","v":2513055,"vw":19.03058},{"c":18.18,"h":18.52,"l":18.12,"n":15228,"o":18.5,"t":"2025-12-16T05:00:00Z","v":3523806,"vw":18.287764},{"c":18.94,"h":18.9799,"l":18.455,"n":13184,"o":18.64,"t":"2025-12-17T05:00:00Z","v":2763985,"vw":18.690495},{"c":18.56,"h":18.895,"l":18.5111,"n":8761,"o":18.87,"t":"2025-12-18T05:00:00Z","v":1856575,"vw":18.715702},{"c":18.89,"h":18.975,"l":18.67,"n":6697,"o":18.79,"t":"2025-12-19T05:00:00Z","v":1246076,"vw":18.865094},{"c":19.71,"h":19.77,"l":19.49,"n":13360,"o":19.65,"t":"2025-12-22T05:00:00Z","v":3935733,"vw":19.655744},{"c":19.93,"h":19.96,"l":19.585,"n":8535,"o":19.69,"t":"2025-12-23T05:00:00Z","v":1699256,"vw":19.804939},{"c":19.92,"h":20.07,"l":19.775,"n":5825,"o":20,"t":"2025-12-24T05:00:00Z","v":1135550,"vw":19.949647},{"c":19.07,"h":19.6799,"l":18.93,"n":11945,"o":19.62,"t":"2025-12-26T05:00:00Z","v":3307656,"vw":19.198566},{"c":19.55,"h":19.845,"l":19.54,"n":12371,"o":19.7,"t":"2025-12-29T05:00:00Z","v":3315487,"vw":19.706307},{"c":19.64,"h":19.948,"l":19.615,"n":4964,"o":19.91,"t":"2025-12-30T05:00:00Z","v":1125493,"vw":19.778509},{"c":19.32,"h":19.9,"l":19.185,"n":8518,"o":19.88,"t":"2025-12-31T05:00:00Z","v":2165257,"vw":19.447253},{"c":19.27,"h":19.345,"l":18.85,"n":9576,"o":18.99,"t":"2026-01-02T05:00:00Z","v":2250392,"vw":19.045124},{"c":19.82,"h":19.861,"l":19.31,"n":12482,"o":19.53,"t":"2026-01-05T05:00:00Z","v":2692495,"vw":19.668305},{"c":18.97,"h":20,"l":18.925,"n":13480,"o":19.945,"t":"2026-01-06T05:00:00Z","v":3578267,"vw":19.329996},{"c":18.65,"h":18.92,"l":18.485,"n":13559,"o":18.88,"t":"2026-01-07T05:00:00Z","v":4009404,"vw":18.705325},{"c":20.03,"h":20.08,"l":18.94,"n":22476,"o":19.08,"t":"2026-01-08T05:00:00Z","v":5237790,"vw":19.473414},{"c":20.09,"h":20.66,"l":20.085,"n":16671,"o":20.2,"t":"2026-01-09T05:00:00Z","v":3471565,"vw":20.348109},{"c":20.51,"h":20.695,"l":19.93,"n":11689,"o":20.15,"t":"2026-01-12T05:00:00Z","v":2405768,"vw":20.319397},{"c":21.34,"h":21.49,"l":20.98,"n":27927,"o":21,"t":"2026-01-13T05:00:00Z","v":5149038,"vw":21.29645},{"c":21,"h":22.215,"l":20.41,"n":60301,"o":21.73,"t":"2026-01-14T05:00:00Z","v":8648207,"vw":21.317564},{"c":20.18,"h":20.5,"l":20.14,"n":17610,"o":20.47,"t":"2026-01-15T05:00:00Z","v":2798673,"vw":20.291116},{"c":20.46,"h":20.82,"l":20.4398,"n":12817,"o":20.77,"t":"2026-01-16T05:00:00Z","v":2235104,"vw":20.637069},{"c":20.58,"h":21.05,"l":20.5,"n":14875,"o":20.88,"t":"2026-01-20T05:00:00Z","v":2538549,"vw":20.851869},{"c":21.31,"h":21.36,"l":20.97,"n":9951,"o":21.09,"t":"2026-01-21T05:00:00Z","v":1832850,"vw":21.196475},{"c":20.57,"h":20.88,"l":20.3001,"n":12014,"o":20.87,"t":"2026-01-22T05:00:00Z","v":2205308,"vw":20.574448},{"c":21.52,"h":21.67,"l":21.35,"n":14285,"o":21.5,"t":"2026-01-23T05:00:00Z","v":2782980,"vw":21.525487},{"c":21.44,"h":21.54,"l":21.16,"n":14023,"o":21.31,"t":"2026-01-26T05:00:00Z","v":2307342,"vw":21.348856},{"c":22.35,"h":22.38,"l":21.47,"n":14722,"o":21.59,"t":"2026-01-27T05:00:00Z","v":2677688,"vw":22.025821},{"c":22.81,"h":22.85,"l":22.3901,"n":13285,"o":22.6,"t":"2026-01-28T05:00:00Z","v":2312953,"vw":22.606167},{"c":23.94,"h":24.6,"l":23.44,"n":36310,"o":24.455,"t":"2026-01-29T05:00:00Z","v":6285528,"vw":24.018147},{"c":24.1,"h":24.36,"l":23.215,"n":30688,"o":24.11,"t":"2026-01-30T05:00:00Z","v":5669785,"vw":23.766212},{"c":21.82,"h":21.9999,"l":21.35,"n":30668,"o":21.94,"t":"2026-02-02T05:00:00Z","v":7342091,"vw":21.687908},{"c":23.01,"h":23.0855,"l":22.003,"n":32568,"o":22.11,"t":"2026-02-03T05:00:00Z","v":6029709,"vw":22.427709},{"c":23.31,"h":24.03,"l":22.45,"n":49510,"o":22.63,"t":"2026-02-04T05:00:00Z","v":7193753,"vw":23.37251},{"c":22.72,"h":22.96,"l":22.24,"n":16273,"o":22.76,"t":"2026-02-05T05:00:00Z","v":1956519,"vw":22.644618},{"c":22.96,"h":23.42,"l":22.46,"n":21065,"o":22.48,"t":"2026-02-06T05:00:00Z","v":2423064,"vw":23.028748},{"c":23.58,"h":23.88,"l":22.8583,"n":13039,"o":22.88,"t":"2026-02-09T05:00:00Z","v":1729932,"vw":23.572205},{"c":23.6,"h":23.8,"l":23.23,"n":10545,"o":23.74,"t":"2026-02-10T05:00:00Z","v":1414759,"vw":23.503368},{"c":24.05,"h":24.52,"l":23.755,"n":16919,"o":24.41,"t":"2026-02-11T05:00:00Z","v":2230706,"vw":24.063346},{"c":22.61,"h":23.6,"l":22.28,"n":16344,"o":23.565,"t":"2026-02-12T05:00:00Z","v":3122033,"vw":22.79381},{"c":22.51,"h":22.755,"l":22.2599,"n":15816,"o":22.53,"t":"2026-02-13T05:00:00Z","v":2513973,"vw":22.515128},{"c":22.29,"h":22.65,"l":21.96,"n":16305,"o":22.52,"t":"2026-02-17T05:00:00Z","v":2533096,"vw":22.290678},{"c":24.13,"h":24.24,"l":23.4,"n":23165,"o":23.43,"t":"2026-02-18T05:00:00Z","v":4301856,"vw":23.84309},{"c":25.11,"h":25.12,"l":24.28,"n":26685,"o":24.66,"t":"2026-02-19T05:00:00Z","v":3653242,"vw":24.848792},{"c":24.89,"h":25.09,"l":24.55,"n":18991,"o":24.75,"t":"2026-02-20T05:00:00Z","v":2848939,"vw":24.819322},{"c":25.02,"h":25.505,"l":24.78,"n":14763,"o":25.31,"t":"2026-02-23T05:00:00Z","v":2088250,"vw":25.183232},{"c":25.07,"h":25.27,"l":24.58,"n":22453,"o":25.27,"t":"2026-02-24T05:00:00Z","v":3247633,"vw":24.873751},{"c":24.55,"h":24.775,"l":24.32,"n":11193,"o":24.76,"t":"2026-02-25T05:00:00Z","v":1885190,"vw":24.55891},{"c":24.46,"h":25.25,"l":23.58,"n":49766,"o":23.67,"t":"2026-02-26T05:00:00Z","v":5574385,"vw":24.574963},{"c":25.54,"h":25.66,"l":24.87,"n":35613,"o":25.61,"t":"2026-02-27T05:00:00Z","v":5213416,"vw":25.391824},{"c":27.72,"h":28.52,"l":26.95,"n":155182,"o":28.18,"t":"2026-03-02T05:00:00Z","v":15890288,"vw":27.813486},{"c":28.69,"h":30.48,"l":27.56,"n":190850,"o":30.4499,"t":"2026-03-03T05:00:00Z","v":20038286,"vw":29.28895},{"c":29.14,"h":29.46,"l":28.6,"n":98353,"o":28.76,"t":"2026-03-04T05:00:00Z","v":11232753,"vw":29.030789},{"c":30.69,"h":31.45,"l":30.19,"n":135375,"o":30.37,"t":"2026-03-05T05:00:00Z","v":15059779,"vw":30.746008},{"c":33.58,"h":33.98,"l":32.56,"n":171269,"o":33.312,"t":"2026-03-06T05:00:00Z","v":17941315,"vw":33.302198},{"c":32.61,"h":38.56,"l":30.69,"n":704030,"o":37.1,"t":"2026-03-09T04:00:00Z","v":54049148,"vw":35.478135},{"c":34.26,"h":34.57,"l":30.18,"n":586204,"o":34.19,"t":"2026-03-10T04:00:00Z","v":45111802,"vw":32.921776},{"c":36.14,"h":36.185,"l":32.92,"n":222397,"o":34.18,"t":"2026-03-11T04:00:00Z","v":20613258,"vw":34.783296},{"c":39.87,"h":40.37,"l":37.61,"n":263797,"o":38.28,"t":"2026-03-12T04:00:00Z","v":24256959,"vw":38.670472},{"c":40.26,"h":40.8,"l":38.48,"n":171627,"o":38.96,"t":"2026-03-13T04:00:00Z","v":16862452,"vw":39.711767},{"c":39,"h":40.37,"l":38.15,"n":135968,"o":39.415,"t":"2026-03-16T04:00:00Z","v":14424389,"vw":39.236272},{"c":40.86,"h":41.01,"l":39.66,"n":109393,"o":40.43,"t":"2026-03-17T04:00:00Z","v":11641395,"vw":40.413405},{"c":42.94,"h":43.2,"l":41.23,"n":152893,"o":42.322,"t":"2026-03-18T04:00:00Z","v":16277238,"vw":42.482795},{"c":41.8,"h":44.25,"l":40.5,"n":220130,"o":42.485,"t":"2026-03-19T04:00:00Z","v":19285603,"vw":42.598171},{"c":42.95,"h":44,"l":41.95,"n":143431,"o":42.35,"t":"2026-03-20T04:00:00Z","v":13917803,"vw":43.15401},{"c":37.93,"h":39.37,"l":35.45,"n":235294,"o":39.25,"t":"2026-03-23T04:00:00Z","v":23855329,"vw":37.696305},{"c":40.22,"h":41.0517,"l":39.38,"n":87683,"o":40.46,"t":"2026-03-24T04:00:00Z","v":9540698,"vw":40.258608},{"c":39.46,"h":40,"l":37.79,"n":109106,"o":37.95,"t":"2026-03-25T04:00:00Z","v":11155236,"vw":38.82117},{"c":40.9,"h":41.71,"l":40.25,"n":96782,"o":41,"t":"2026-03-26T04:00:00Z","v":10879913,"vw":41.091697},{"c":42.06,"h":42.5,"l":41.23,"n":67969,"o":42.065,"t":"2026-03-27T04:00:00Z","v":7992884,"vw":42.048088},{"c":42.78,"h":43.16,"l":42.07,"n":81959,"o":42.73,"t":"2026-03-30T04:00:00Z","v":9334788,"vw":42.724204},{"c":39.3,"h":42.49,"l":38.53,"n":139088,"o":42.47,"t":"2026-03-31T04:00:00Z","v":13794755,"vw":40.437296},{"c":37.2,"h":37.86,"l":36.8223,"n":98082,"o":37.69,"t":"2026-04-01T04:00:00Z","v":10175283,"vw":37.271923},{"c":39.66,"h":40.65,"l":37.65,"n":137317,"o":40.6,"t":"2026-04-02T04:00:00Z","v":14609687,"vw":39.129786},{"c":41.05,"h":41.46,"l":39.69,"n":106921,"o":40.14,"t":"2026-04-06T04:00:00Z","v":11331507,"vw":40.597978},{"c":40.96,"h":42.9316,"l":40.04,"n":108653,"o":41.54,"t":"2026-04-07T04:00:00Z","v":11549869,"vw":42.144699},{"c":39.83,"h":40.501,"l":36.4,"n":114585,"o":36.585,"t":"2026-04-08T04:00:00Z","v":12499261,"vw":38.44973},{"c":39.92,"h":41.025,"l":38.68,"n":90174,"o":40.11,"t":"2026-04-09T04:00:00Z","v":10397894,"vw":39.827825},{"c":40.06,"h":41.2,"l":39.61,"n":61366,"o":39.93,"t":"2026-04-10T04:00:00Z","v":6938480,"vw":40.466382},{"c":42.12,"h":43.48,"l":41.65,"n":81829,"o":43,"t":"2026-04-13T04:00:00Z","v":7681973,"vw":42.600329},{"c":40.63,"h":42.19,"l":40.469,"n":65207,"o":42.115,"t":"2026-04-14T04:00:00Z","v":6682790,"vw":41.043161},{"c":41.14,"h":41.925,"l":40.59,"n":54141,"o":40.87,"t":"2026-04-15T04:00:00Z","v":5579281,"vw":41.352565},{"c":41.68,"h":42.44,"l":41.43,"n":32767,"o":41.46,"t":"2026-04-16T04:00:00Z","v":3404995,"vw":42.01721},{"c":37.46,"h":37.8,"l":35.22,"n":80959,"o":36.99,"t":"2026-04-17T04:00:00Z","v":9106458,"vw":36.643081},{"c":39.34,"h":40.26,"l":38.98,"n":41532,"o":39.18,"t":"2026-04-20T04:00:00Z","v":4381168,"vw":39.652924},{"c":41.56,"h":41.92,"l":39.69,"n":78373,"o":39.86,"t":"2026-04-21T04:00:00Z","v":8054780,"vw":40.691624},{"c":41.94,"h":42.25,"l":40.97,"n":40543,"o":41.01,"t":"2026-04-22T04:00:00Z","v":4621568,"vw":41.716397},{"c":43.9,"h":44.915,"l":42.405,"n":61988,"o":42.59,"t":"2026-04-23T04:00:00Z","v":6202784,"vw":43.438625},{"c":42.91,"h":43.77,"l":41.91,"n":57810,"o":42.76,"t":"2026-04-24T04:00:00Z","v":5470515,"vw":42.801226},{"c":44.03,"h":44.66,"l":43.51,"n":35525,"o":43.59,"t":"2026-04-27T04:00:00Z","v":3702939,"vw":44.068225},{"c":45.12,"h":45.8,"l":44.56,"n":49538,"o":45.37,"t":"2026-04-28T04:00:00Z","v":4501698,"vw":45.125416},{"c":47.9,"h":48.25,"l":46.97,"n":42915,"o":47.62,"t":"2026-04-29T04:00:00Z","v":3991736,"vw":47.581088},{"c":47.77,"h":47.975,"l":46.53,"n":77360,"o":46.562,"t":"2026-04-30T04:00:00Z","v":6242884,"vw":47.231997},{"c":46.76,"h":47.345,"l":44.87,"n":71107,"o":47.17,"t":"2026-05-01T04:00:00Z","v":5744143,"vw":46.274016},{"c":50.47,"h":51.06,"l":47.89,"n":99401,"o":48.42,"t":"2026-05-04T04:00:00Z","v":7403075,"vw":49.862436},{"c":48.97,"h":49.05,"l":47.732,"n":37711,"o":48.4,"t":"2026-05-05T04:00:00Z","v":2857312,"vw":48.457305},{"c":43.27,"h":44.7,"l":42.7601,"n":72496,"o":44.08,"t":"2026-05-06T04:00:00Z","v":6121892,"vw":43.499677},{"c":43.87,"h":44.36,"l":40.67,"n":131210,"o":41.18,"t":"2026-05-07T04:00:00Z","v":10481138,"vw":42.848144},{"c":44.47,"h":45.05,"l":43.11,"n":63068,"o":43.18,"t":"2026-05-08T04:00:00Z","v":4779923,"vw":44.45984},{"c":47.59,"h":47.99,"l":45.6,"n":52679,"o":45.95,"t":"2026-05-11T04:00:00Z","v":4150640,"vw":46.960925},{"c":49.91,"h":50.2198,"l":49.13,"n":59754,"o":49.86,"t":"2026-05-12T04:00:00Z","v":4907366,"vw":49.730776},{"c":48.14,"h":49.464,"l":47.51,"n":35224,"o":49.09,"t":"2026-05-13T04:00:00Z","v":2770153,"vw":48.260887},{"c":48.15,"h":48.18,"l":46.9,"n":41315,"o":47.08,"t":"2026-05-14T04:00:00Z","v":3058298,"vw":47.528666},{"c":50.2,"h":50.395,"l":49.14,"n":28747,"o":49.5,"t":"2026-05-15T04:00:00Z","v":2314642,"vw":49.909422},{"c":50.62,"h":52.94,"l":49.41,"n":97647,"o":49.76,"t":"2026-05-18T04:00:00Z","v":7025472,"vw":51.169874},{"c":51.96,"h":52.84,"l":50.87,"n":56524,"o":52.63,"t":"2026-05-19T04:00:00Z","v":4006189,"vw":51.708051},{"c":48.13,"h":51.27,"l":46.55,"n":69529,"o":50.91,"t":"2026-05-20T04:00:00Z","v":4637577,"vw":48.58183},{"c":48.17,"h":51.51,"l":46.91,"n":85321,"o":51.06,"t":"2026-05-21T04:00:00Z","v":6077301,"vw":48.94088},{"c":47.24,"h":48.97,"l":45.94,"n":49952,"o":47.91,"t":"2026-05-22T04:00:00Z","v":3676101,"vw":47.508405},{"c":45.34,"h":46.63,"l":45.34,"n":25832,"o":45.6,"t":"2026-05-26T04:00:00Z","v":2305054,"vw":45.884849},{"c":43.55,"h":44.56,"l":42.93,"n":39380,"o":43.4,"t":"2026-05-27T04:00:00Z","v":3570523,"vw":43.663773},{"c":44.43,"h":45.12,"l":42.15,"n":41220,"o":44.8,"t":"2026-05-28T04:00:00Z","v":3126100,"vw":44.127807},{"c":43.51,"h":44.12,"l":42.44,"n":29613,"o":43.41,"t":"2026-05-29T04:00:00Z","v":2424374,"vw":43.247421},{"c":45.71,"h":47.15,"l":44.74,"n":66901,"o":45.97,"t":"2026-06-01T04:00:00Z","v":4470753,"vw":46.150226},{"c":46.86,"h":46.94,"l":45.5,"n":15579,"o":45.7,"t":"2026-06-02T04:00:00Z","v":1578043,"vw":46.235006},{"c":48.13,"h":48.56,"l":47.46,"n":27595,"o":47.765,"t":"2026-06-03T04:00:00Z","v":1877631,"vw":48.072875},{"c":46.24,"h":46.35,"l":45.4701,"n":22427,"o":46.23,"t":"2026-06-04T04:00:00Z","v":1618759,"vw":45.949405},{"c":44.81,"h":45.49,"l":44.16,"n":19670,"o":45.43,"t":"2026-06-05T04:00:00Z","v":1383260,"vw":44.7845},{"c":46.7,"h":47.01,"l":45.62,"n":21139,"o":46.04,"t":"2026-06-08T04:00:00Z","v":1807375,"vw":46.562979},{"c":45.16,"h":46.11,"l":43.475,"n":38431,"o":45.26,"t":"2026-06-09T04:00:00Z","v":2886439,"vw":44.895381},{"c":46.88,"h":47.82,"l":45.86,"n":37153,"o":46.01,"t":"2026-06-10T04:00:00Z","v":3433263,"vw":47.036875},{"c":44.38,"h":47.93,"l":43.97,"n":66883,"o":47,"t":"2026-06-11T04:00:00Z","v":5415970,"vw":45.770049},{"c":41.98,"h":44.425,"l":41.93,"n":41546,"o":43.05,"t":"2026-06-12T04:00:00Z","v":3184243,"vw":42.643295},{"c":39.74,"h":39.905,"l":38.91,"n":55901,"o":39.45,"t":"2026-06-15T04:00:00Z","v":3652992,"vw":39.299023},{"c":37.39,"h":38.28,"l":36.5,"n":47383,"o":37.94,"t":"2026-06-16T04:00:00Z","v":3735102,"vw":37.333827},{"c":36.56,"h":39.21,"l":36.545,"n":61375,"o":37.41,"t":"2026-06-17T04:00:00Z","v":4346703,"vw":37.274185},{"c":36.64,"h":36.97,"l":34.62,"n":53873,"o":35.628,"t":"2026-06-18T04:00:00Z","v":4266583,"vw":35.795062},{"c":35.59,"h":35.86,"l":34.98,"n":32625,"o":35.84,"t":"2026-06-22T04:00:00Z","v":2574940,"vw":35.361428},{"c":35.14,"h":35.27,"l":34.56,"n":28767,"o":34.89,"t":"2026-06-23T04:00:00Z","v":2866082,"vw":34.968106},{"c":32.69,"h":33.32,"l":32.44,"n":39196,"o":32.74,"t":"2026-06-24T04:00:00Z","v":3369223,"vw":32.769061},{"c":34.26,"h":34.67,"l":32.68,"n":32058,"o":32.78,"t":"2026-06-25T04:00:00Z","v":3015612,"vw":33.778976},{"c":32.42,"h":32.54,"l":31.64,"n":35834,"o":32.41,"t":"2026-06-26T04:00:00Z","v":3527042,"vw":32.108735},{"c":33.14,"h":33.51,"l":32.81,"n":24581,"o":33.03,"t":"2026-06-29T04:00:00Z","v":2495465,"vw":33.131112},{"c":32.95,"h":33.79,"l":32.36,"n":16078,"o":33.79,"t":"2026-06-30T04:00:00Z","v":1415951,"vw":33.026735},{"c":31.93,"h":32.69,"l":31.8,"n":17968,"o":32.39,"t":"2026-07-01T04:00:00Z","v":1430032,"vw":32.10583},{"c":32.37,"h":32.62,"l":31.52,"n":20746,"o":31.78,"t":"2026-07-02T04:00:00Z","v":1815091,"vw":32.04676},{"c":32.75,"h":32.85,"l":32.31,"n":15197,"o":32.62,"t":"2026-07-06T04:00:00Z","v":1324112,"vw":32.583857},{"c":34.61,"h":35,"l":33.071,"n":44154,"o":33.19,"t":"2026-07-07T04:00:00Z","v":3754764,"vw":33.983063},{"c":36.29,"h":37.19,"l":35.43,"n":83178,"o":35.99,"t":"2026-07-08T04:00:00Z","v":7165899,"vw":36.365735},{"c":34.67,"h":35.515,"l":34.37,"n":34696,"o":35.49,"t":"2026-07-09T04:00:00Z","v":3233548,"vw":34.861051},{"c":34.67,"h":35.58,"l":33.905,"n":42551,"o":34.72,"t":"2026-07-10T04:00:00Z","v":3301922,"vw":34.505006},{"c":38.74,"h":39.4,"l":36.02,"n":75710,"o":36.09,"t":"2026-07-13T04:00:00Z","v":6444602,"vw":37.835953},{"c":39.33,"h":39.47,"l":37.75,"n":78830,"o":38.87,"t":"2026-07-14T04:00:00Z","v":5727571,"vw":38.668547},{"c":39.95,"h":40.18,"l":38.73,"n":46380,"o":40.145,"t":"2026-07-15T04:00:00Z","v":3724957,"vw":39.580883},{"c":39.15,"h":40.14,"l":38.84,"n":26187,"o":40.01,"t":"2026-07-16T04:00:00Z","v":2082537,"vw":39.450565},{"c":41,"h":41.595,"l":40.2943,"n":35826,"o":40.9,"t":"2026-07-17T04:00:00Z","v":3275941,"vw":41.053286},{"c":41.45,"h":41.888,"l":40.44,"n":36643,"o":40.76,"t":"2026-07-20T04:00:00Z","v":3356451,"vw":41.119368},{"c":42.07,"h":42.66,"l":41.77,"n":20767,"o":42.23,"t":"2026-07-21T04:00:00Z","v":1788152,"vw":42.16547},{"c":42.72,"h":42.9412,"l":42.18,"n":20678,"o":42.56,"t":"2026-07-22T04:00:00Z","v":1989709,"vw":42.645676},{"c":44.22,"h":45.565,"l":44.04,"n":40969,"o":44.69,"t":"2026-07-23T04:00:00Z","v":4002977,"vw":44.830749},{"c":43.93,"h":43.99,"l":42.8,"n":41675,"o":43.76,"t":"2026-07-24T04:00:00Z","v":3392926,"vw":43.477731},{"c":39.79,"h":41.15,"l":39.79,"n":39205,"o":41.15,"t":"2026-07-27T04:00:00Z","v":3665824,"vw":40.304345},{"c":37.53,"h":39.43,"l":36.9,"n":55315,"o":39.19,"t":"2026-07-28T04:00:00Z","v":4592649,"vw":37.836916},{"c":41.58,"h":41.76,"l":40.38,"n":49096,"o":40.4,"t":"2026-07-29T04:00:00Z","v":4146188,"vw":41.15934},{"c":40.02,"h":40.43,"l":39.735,"n":29640,"o":39.82,"t":"2026-07-30T04:00:00Z","v":2512290,"vw":40.038418},{"c":40.42,"h":41.21,"l":40.05,"n":35010,"o":40.94,"t":"2026-07-31T04:00:00Z","v":3107116,"vw":40.522699},{"c":37.77,"h":38.13,"l":37.075,"n":35131,"o":37.585,"t":"2026-08-03T04:00:00Z","v":2708918,"vw":37.667648},{"c":35.62,"h":36.3396,"l":35.07,"n":48873,"o":35.96,"t":"2026-08-04T04:00:00Z","v":3524656,"vw":35.661956},{"c":35.28,"h":35.925,"l":34.865,"n":32890,"o":35.89,"t":"2026-08-05T04:00:00Z","v":2703061,"vw":35.301792},{"c":37.17,"h":37.51,"l":35.55,"n":38841,"o":35.55,"t":"2026-08-06T04:00:00Z","v":3042306,"vw":36.799454},{"c":37,"h":38.03,"l":36.59,"n":28748,"o":36.68,"t":"2026-08-07T04:00:00Z","v":2490577,"vw":37.432522},{"c":41.21,"h":41.67,"l":39.27,"n":37642,"o":39.27,"t":"2026-08-10T04:00:00Z","v":3156290,"vw":40.752281},{"c":41.82,"h":41.91,"l":40.27,"n":29210,"o":40.34,"t":"2026-08-11T04:00:00Z","v":2385906,"vw":41.305733},{"c":41.65,"h":41.85,"l":40.81,"n":21323,"o":41.17,"t":"2026-08-12T04:00:00Z","v":1800784,"vw":41.376168},{"c":40.64,"h":41.65,"l":39.749,"n":32157,"o":40.46,"t":"2026-08-13T04:00:00Z","v":2647607,"vw":40.717393},{"c":41.41,"h":41.6,"l":40.28,"n":26542,"o":40.52,"t":"2026-08-14T04:00:00Z","v":2192554,"vw":41.125392},{"c":43.76,"h":44.05,"l":41.65,"n":30467,"o":41.95,"t":"2026-08-17T04:00:00Z","v":2675768,"vw":42.96252},{"c":44.16,"h":44.92,"l":43.92,"n":34860,"o":44.525,"t":"2026-08-18T04:00:00Z","v":2896646,"vw":44.340648},{"c":43.8,"h":44.98,"l":43.515,"n":35084,"o":44.19,"t":"2026-08-19T04:00:00Z","v":3098319,"vw":44.396609},{"c":45.29,"h":45.64,"l":44.63,"n":27691,"o":45.398,"t":"2026-08-20T04:00:00Z","v":2634423,"vw":45.233116},{"c":45.55,"h":45.97,"l":45.27,"n":23138,"o":45.755,"t":"2026-08-21T04:00:00Z","v":2038061,"vw":45.657634},{"c":44.13,"h":44.86,"l":43.46,"n":29333,"o":44.8,"t":"2026-08-24T04:00:00Z","v":2318053,"vw":44.063979},{"c":41.24,"h":42.77,"l":41.21,"n":37394,"o":42.18,"t":"2026-08-25T04:00:00Z","v":2911618,"vw":41.935398},{"c":41.75,"h":43.03,"l":40.965,"n":24345,"o":41,"t":"2026-08-26T04:00:00Z","v":1788621,"vw":42.145648},{"c":42.69,"h":43.41,"l":41.42,"n":25873,"o":41.96,"t":"2026-08-27T04:00:00Z","v":2118085,"vw":42.442192},{"c":42.58,"h":42.72,"l":41.67,"n":17621,"o":41.76,"t":"2026-08-28T04:00:00Z","v":1637091,"vw":42.437886},{"c":44.61,"h":45.0799,"l":44.15,"n":21448,"o":44.47,"t":"2026-08-31T04:00:00Z","v":2555885,"vw":44.529137},{"c":47.43,"h":47.56,"l":45.28,"n":38314,"o":45.75,"t":"2026-09-01T04:00:00Z","v":3519354,"vw":46.638564},{"c":47.29,"h":47.7,"l":46.33,"n":21859,"o":46.78,"t":"2026-09-02T04:00:00Z","v":1738078,"vw":47.209996},{"c":46.72,"h":47.3799,"l":46.41,"n":23267,"o":46.7,"t":"2026-09-03T04:00:00Z","v":1793584,"vw":46.850183},{"c":47.3,"h":47.945,"l":45.87,"n":27171,"o":46.975,"t":"2026-09-04T04:00:00Z","v":2322068,"vw":47.020535},{"c":49.35,"h":49.585,"l":48.35,"n":37749,"o":48.75,"t":"2026-09-08T04:00:00Z","v":3059079,"vw":49.02663},{"c":50.22,"h":50.3,"l":49.41,"n":21448,"o":49.82,"t":"2026-09-09T04:00:00Z","v":2124264,"vw":49.965423},{"c":52.23,"h":52.95,"l":50.64,"n":51139,"o":51.65,"t":"2026-09-10T04:00:00Z","v":4340866,"vw":51.86716},{"c":51.56,"h":51.6,"l":50.3,"n":33112,"o":50.545,"t":"2026-09-11T04:00:00Z","v":3284882,"vw":50.99051},{"c":52.08,"h":52.82,"l":51.02,"n":51000,"o":52.53,"t":"2026-09-14T04:00:00Z","v":3994528,"vw":51.950183},{"c":53.89,"h":54.44,"l":53.325,"n":33977,"o":53.358,"t":"2026-09-15T04:00:00Z","v":2802082,"vw":53.840894},{"c":52.29,"h":53.4,"l":51.52,"n":34555,"o":53.39,"t":"2026-09-16T04:00:00Z","v":2466863,"vw":52.598918},{"c":52.25,"h":52.86,"l":51.8,"n":22910,"o":52.01,"t":"2026-09-17T04:00:00Z","v":1587853,"vw":52.420241},{"c":53.05,"h":53.15,"l":52.33,"n":21227,"o":52.48,"t":"2026-09-18T04:00:00Z","v":1515416,"vw":52.788553},{"c":51.73,"h":52.11,"l":50.79,"n":25502,"o":51.79,"t":"2026-09-21T04:00:00Z","v":1888778,"vw":51.501725},{"c":50.63,"h":51.8,"l":50.055,"n":54061,"o":50.54,"t":"2026-09-22T04:00:00Z","v":3810327,"vw":50.873186},{"c":52.16,"h":52.46,"l":51.365,"n":27228,"o":51.555,"t":"2026-09-23T04:00:00Z","v":1843794,"vw":51.956957},{"c":53.33,"h":54.665,"l":52.32,"n":55390,"o":52.91,"t":"2026-09-24T04:00:00Z","v":3910939,"vw":53.292122},{"c":51.92,"h":53.14,"l":51.17,"n":42752,"o":52.16,"t":"2026-09-25T04:00:00Z","v":2858375,"vw":51.994519},{"c":53.11,"h":53.92,"l":51.52,"n":54814,"o":53.37,"t":"2026-09-28T04:00:00Z","v":3835393,"vw":52.813527},{"c":51.96,"h":53.15,"l":51.84,"n":28970,"o":51.95,"t":"2026-09-29T04:00:00Z","v":2119978,"vw":52.590345},{"c":53.39,"h":54.28,"l":53.24,"n":17764,"o":53.93,"t":"2026-09-30T04:00:00Z","v":1746405,"vw":53.755792},{"c":54.64,"h":54.865,"l":53,"n":37222,"o":53.16,"t":"2026-10-01T04:00:00Z","v":3086816,"vw":54.121141},{"c":54.43,"h":54.56,"l":51.57,"n":37563,"o":52.27,"t":"2026-10-02T04:00:00Z","v":2774693,"vw":52.8728},{"c":54.13,"h":55.17,"l":53.775,"n":25421,"o":54.2,"t":"2026-10-05T04:00:00Z","v":1565206,"vw":54.430348},{"c":54.43,"h":54.57,"l":53.12,"n":20536,"o":53.42,"t":"2026-10-06T04:00:00Z","v":1528538,"vw":53.806273},{"c":54.6,"h":56.06,"l":54.24,"n":24778,"o":55.62,"t":"2026-10-07T04:00:00Z","v":1628499,"vw":54.966385},{"c":57.05,"h":57.36,"l":55.52,"n":35754,"o":56.37,"t":"2026-10-08T04:00:00Z","v":2415624,"vw":56.654826},{"c":56.81,"h":57.175,"l":56.025,"n":31535,"o":56.06,"t":"2026-10-09T04:00:00Z","v":2270500,"vw":56.631852},{"c":59.11,"h":59.75,"l":58.5499,"n":17213,"o":58.64,"t":"2026-10-12T04:00:00Z","v":1491659,"vw":59.087501},{"c":60.55,"h":60.71,"l":58.87,"n":26767,"o":59.04,"t":"2026-10-13T04:00:00Z","v":2145922,"vw":60.172227},{"c":60.52,"h":61.63,"l":60.39,"n":18516,"o":61.44,"t":"2026-10-14T04:00:00Z","v":1461224,"vw":61.00432},{"c":60.88,"h":61.63,"l":59.965,"n":17650,"o":60.51,"t":"2026-10-15T04:00:00Z","v":1404028,"vw":61.010108}],"volatilityBars":[{"c":56.14,"h":56.29,"l":55.33,"n":213,"o":56.23,"t":"2026-10-08T08:00:00Z","v":20460,"vw":55.948816},{"c":56.5,"h":56.5,"l":56.5,"n":5,"o":56.5,"t":"2026-10-08T08:30:00Z","v":297,"vw":56.5},{"c":56.58,"h":56.6,"l":56.5,"n":32,"o":56.5,"t":"2026-10-08T08:45:00Z","v":2220,"vw":56.546043},{"c":56.51,"h":56.51,"l":56.51,"n":18,"o":56.51,"t":"2026-10-08T09:00:00Z","v":986,"vw":56.51},{"c":56.6,"h":56.6,"l":56.51,"n":8,"o":56.51,"t":"2026-10-08T09:15:00Z","v":636,"vw":56.540559},{"c":56.52,"h":56.52,"l":56.5,"n":31,"o":56.5,"t":"2026-10-08T09:30:00Z","v":1513,"vw":56.503333},{"c":56.48,"h":56.58,"l":56.48,"n":37,"o":56.53,"t":"2026-10-08T09:45:00Z","v":10633,"vw":56.485909},{"c":56.41,"h":56.41,"l":56.41,"n":4,"o":56.41,"t":"2026-10-08T10:00:00Z","v":327,"vw":56.41},{"c":56.52,"h":56.52,"l":56.4,"n":22,"o":56.4,"t":"2026-10-08T10:15:00Z","v":1187,"vw":56.485208},{"c":56.8,"h":56.81,"l":56.5807,"n":11,"o":56.5807,"t":"2026-10-08T10:30:00Z","v":918,"vw":56.756262},{"c":56.78,"h":56.78,"l":56.77,"n":13,"o":56.77,"t":"2026-10-08T10:45:00Z","v":2307,"vw":56.771899},{"c":56.82,"h":56.82,"l":56.55,"n":84,"o":56.61,"t":"2026-10-08T11:00:00Z","v":20302,"vw":56.648563},{"c":56.7108,"h":56.75,"l":56.66,"n":30,"o":56.7208,"t":"2026-10-08T11:15:00Z","v":4361,"vw":56.710361},{"c":56.4636,"h":56.68,"l":56.41,"n":133,"o":56.68,"t":"2026-10-08T11:30:00Z","v":9696,"vw":56.575988},{"c":56.55,"h":56.5636,"l":56.49,"n":22,"o":56.5636,"t":"2026-10-08T11:45:00Z","v":3063,"vw":56.54111},{"c":56.73,"h":56.76,"l":56.5,"n":20,"o":56.5,"t":"2026-10-08T12:00:00Z","v":1934,"vw":56.673735},{"c":56.65,"h":56.8,"l":56.65,"n":29,"o":56.8,"t":"2026-10-08T12:15:00Z","v":2462,"vw":56.714191},{"c":56.7,"h":56.74,"l":56.63,"n":14,"o":56.63,"t":"2026-10-08T12:30:00Z","v":1839,"vw":56.697751},{"c":56.6901,"h":56.713,"l":56.67,"n":8,"o":56.67,"t":"2026-10-08T12:45:00Z","v":393,"vw":56.68845},{"c":56.43,"h":56.7,"l":56.43,"n":40,"o":56.7,"t":"2026-10-08T13:00:00Z","v":3396,"vw":56.480434},{"c":56.42,"h":56.42,"l":56.31,"n":51,"o":56.41,"t":"2026-10-08T13:15:00Z","v":4349,"vw":56.40159},{"c":56.55,"h":56.6,"l":56.37,"n":1052,"o":56.37,"t":"2026-10-08T13:30:00Z","v":107419,"vw":56.509195},{"c":56.54,"h":56.57,"l":56.48,"n":671,"o":56.545,"t":"2026-10-08T13:45:00Z","v":47096,"vw":56.531544},{"c":56.6,"h":56.65,"l":56.48,"n":975,"o":56.53,"t":"2026-10-08T14:00:00Z","v":63693,"vw":56.584258},{"c":56.42,"h":56.7,"l":56.41,"n":1056,"o":56.61,"t":"2026-10-08T14:15:00Z","v":63043,"vw":56.537258},{"c":56.74,"h":56.77,"l":56.35,"n":2121,"o":56.42,"t":"2026-10-08T14:30:00Z","v":125732,"vw":56.537264},{"c":56.91,"h":56.97,"l":56.74,"n":946,"o":56.74,"t":"2026-10-08T14:45:00Z","v":51520,"vw":56.862095},{"c":57.18,"h":57.19,"l":56.9,"n":1299,"o":56.9,"t":"2026-10-08T15:00:00Z","v":87803,"vw":57.064526},{"c":57.14,"h":57.28,"l":57.07,"n":1019,"o":57.19,"t":"2026-10-08T15:15:00Z","v":54404,"vw":57.167136},{"c":57.2299,"h":57.36,"l":57.14,"n":959,"o":57.15,"t":"2026-10-08T15:30:00Z","v":55253,"vw":57.255308},{"c":57.19,"h":57.3,"l":57.1576,"n":516,"o":57.27,"t":"2026-10-08T15:45:00Z","v":26270,"vw":57.241936},{"c":57.105,"h":57.28,"l":57.0601,"n":740,"o":57.17,"t":"2026-10-08T16:00:00Z","v":61780,"vw":57.130773},{"c":56.255,"h":57.13,"l":55.52,"n":8917,"o":57.105,"t":"2026-10-08T16:15:00Z","v":517048,"vw":56.170564},{"c":56.34,"h":56.56,"l":56.19,"n":1368,"o":56.29,"t":"2026-10-08T16:30:00Z","v":86036,"vw":56.35031},{"c":56.32,"h":56.45,"l":56.07,"n":1952,"o":56.34,"t":"2026-10-08T16:45:00Z","v":105790,"vw":56.261394},{"c":56.4,"h":56.42,"l":56.19,"n":610,"o":56.405,"t":"2026-10-08T17:00:00Z","v":22110,"vw":56.331923},{"c":56.61,"h":56.61,"l":56.25,"n":979,"o":56.4,"t":"2026-10-08T17:15:00Z","v":51118,"vw":56.411452},{"c":56.74,"h":56.7699,"l":56.56,"n":811,"o":56.63,"t":"2026-10-08T17:30:00Z","v":61921,"vw":56.695983},{"c":56.83,"h":56.92,"l":56.73,"n":544,"o":56.73,"t":"2026-10-08T17:45:00Z","v":64110,"vw":56.841755},{"c":57,"h":57.28,"l":56.78,"n":1805,"o":56.78,"t":"2026-10-08T18:00:00Z","v":98880,"vw":57.080161},{"c":56.9,"h":57.225,"l":56.8,"n":1388,"o":56.9899,"t":"2026-10-08T18:15:00Z","v":68350,"vw":57.006457},{"c":56.94,"h":57.06,"l":56.8811,"n":595,"o":56.91,"t":"2026-10-08T18:30:00Z","v":52019,"vw":56.960641},{"c":56.93,"h":56.99,"l":56.85,"n":446,"o":56.94,"t":"2026-10-08T18:45:00Z","v":20501,"vw":56.92162},{"c":56.9609,"h":56.98,"l":56.8493,"n":295,"o":56.93,"t":"2026-10-08T19:00:00Z","v":21112,"vw":56.928749},{"c":56.82,"h":56.955,"l":56.81,"n":384,"o":56.94,"t":"2026-10-08T19:15:00Z","v":51564,"vw":56.831297},{"c":56.9,"h":56.91,"l":56.81,"n":600,"o":56.825,"t":"2026-10-08T19:30:00Z","v":73180,"vw":56.829523},{"c":57.055,"h":57.13,"l":56.9,"n":2198,"o":56.905,"t":"2026-10-08T19:45:00Z","v":185268,"vw":57.064148},{"c":56.76,"h":57.05,"l":56.76,"n":34,"o":57.05,"t":"2026-10-08T20:00:00Z","v":71244,"vw":57.005722},{"c":56.9,"h":56.9,"l":56.67,"n":8,"o":56.8899,"t":"2026-10-08T20:15:00Z","v":3688,"vw":56.870706},{"c":56.7,"h":56.85,"l":56.7,"n":24,"o":56.85,"t":"2026-10-08T20:30:00Z","v":5207,"vw":56.783733},{"c":56.84,"h":56.9537,"l":56.84,"n":10,"o":56.87,"t":"2026-10-08T20:45:00Z","v":848,"vw":56.890072},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-08T21:00:00Z","v":517,"vw":56.9},{"c":56.85,"h":56.85,"l":56.85,"n":2,"o":56.85,"t":"2026-10-08T22:00:00Z","v":255,"vw":56.85},{"c":56.99,"h":56.99,"l":56.79,"n":27,"o":56.84,"t":"2026-10-08T22:15:00Z","v":865,"vw":56.855592},{"c":56.618,"h":56.78,"l":56.61,"n":27,"o":56.78,"t":"2026-10-08T23:00:00Z","v":4412,"vw":56.659477},{"c":56.73,"h":56.823,"l":56.73,"n":7,"o":56.7328,"t":"2026-10-08T23:15:00Z","v":2305,"vw":56.81203},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-08T23:30:00Z","v":100,"vw":56.64},{"c":55.89,"h":56.44,"l":55.83,"n":194,"o":56.05,"t":"2026-10-09T08:00:00Z","v":17256,"vw":56.167911},{"c":55.92,"h":56.11,"l":55.87,"n":10,"o":56.11,"t":"2026-10-09T08:30:00Z","v":923,"vw":55.948333},{"c":55.93,"h":55.94,"l":55.93,"n":2,"o":55.94,"t":"2026-10-09T08:45:00Z","v":200,"vw":55.935},{"c":56.24,"h":56.24,"l":56.19,"n":12,"o":56.19,"t":"2026-10-09T09:00:00Z","v":597,"vw":56.215149},{"c":56.23,"h":56.23,"l":56.23,"n":3,"o":56.23,"t":"2026-10-09T09:15:00Z","v":153,"vw":56.23},{"c":56.24,"h":56.4,"l":56.24,"n":7,"o":56.4,"t":"2026-10-09T09:45:00Z","v":1477,"vw":56.281481},{"c":56.24,"h":56.25,"l":56.24,"n":4,"o":56.25,"t":"2026-10-09T10:15:00Z","v":1191,"vw":56.249091},{"c":56.36,"h":56.36,"l":56.36,"n":2,"o":56.36,"t":"2026-10-09T10:30:00Z","v":200,"vw":56.36},{"c":56.31,"h":56.33,"l":56.27,"n":63,"o":56.28,"t":"2026-10-09T10:45:00Z","v":5190,"vw":56.307765},{"c":56.33,"h":56.33,"l":56.17,"n":19,"o":56.2,"t":"2026-10-09T11:00:00Z","v":1606,"vw":56.218683},{"c":56.32,"h":56.33,"l":56.21,"n":12,"o":56.33,"t":"2026-10-09T11:15:00Z","v":2776,"vw":56.279354},{"c":56.18,"h":56.32,"l":56.18,"n":1021,"o":56.24,"t":"2026-10-09T11:30:00Z","v":48708,"vw":56.282168},{"c":56.2444,"h":56.2444,"l":56.1659,"n":5,"o":56.1659,"t":"2026-10-09T11:45:00Z","v":1959,"vw":56.203104},{"c":56.25,"h":56.25,"l":56.1661,"n":7,"o":56.1661,"t":"2026-10-09T12:00:00Z","v":1335,"vw":56.186008},{"c":56.26,"h":56.3,"l":56.22,"n":35,"o":56.3,"t":"2026-10-09T12:15:00Z","v":2679,"vw":56.235917},{"c":56.39,"h":56.4,"l":56.14,"n":20,"o":56.14,"t":"2026-10-09T12:30:00Z","v":1992,"vw":56.325815},{"c":56.4433,"h":56.6,"l":56.38,"n":125,"o":56.38,"t":"2026-10-09T12:45:00Z","v":22642,"vw":56.485351},{"c":56.04,"h":56.25,"l":56.04,"n":86,"o":56.25,"t":"2026-10-09T13:00:00Z","v":9343,"vw":56.228027},{"c":56.05,"h":56.06,"l":55.95,"n":72,"o":56.02,"t":"2026-10-09T13:15:00Z","v":9680,"vw":56.019657},{"c":56.39,"h":56.46,"l":56.025,"n":2760,"o":56.06,"t":"2026-10-09T13:30:00Z","v":206052,"vw":56.260717},{"c":56.48,"h":56.48,"l":56.2186,"n":941,"o":56.41,"t":"2026-10-09T13:45:00Z","v":72633,"vw":56.334958},{"c":56.3418,"h":56.54,"l":56.29,"n":696,"o":56.445,"t":"2026-10-09T14:00:00Z","v":53194,"vw":56.394546},{"c":56.43,"h":56.565,"l":56.36,"n":455,"o":56.36,"t":"2026-10-09T14:15:00Z","v":29582,"vw":56.473412},{"c":56.67,"h":56.72,"l":56.42,"n":581,"o":56.42,"t":"2026-10-09T14:30:00Z","v":51168,"vw":56.631529},{"c":56.835,"h":56.84,"l":56.57,"n":1031,"o":56.67,"t":"2026-10-09T14:45:00Z","v":77452,"vw":56.712513},{"c":56.96,"h":56.97,"l":56.67,"n":2813,"o":56.84,"t":"2026-10-09T15:00:00Z","v":217630,"vw":56.82381},{"c":56.97,"h":56.97,"l":56.71,"n":1059,"o":56.9245,"t":"2026-10-09T15:15:00Z","v":64267,"vw":56.83464},{"c":56.82,"h":56.99,"l":56.82,"n":1016,"o":56.97,"t":"2026-10-09T15:30:00Z","v":63815,"vw":56.914992},{"c":56.89,"h":56.92,"l":56.77,"n":577,"o":56.85,"t":"2026-10-09T15:45:00Z","v":37636,"vw":56.827465},{"c":56.75,"h":56.87,"l":56.73,"n":690,"o":56.87,"t":"2026-10-09T16:00:00Z","v":47889,"vw":56.766494},{"c":56.63,"h":56.76,"l":56.56,"n":563,"o":56.76,"t":"2026-10-09T16:15:00Z","v":42367,"vw":56.642668},{"c":56.45,"h":56.645,"l":56.41,"n":863,"o":56.64,"t":"2026-10-09T16:30:00Z","v":51717,"vw":56.528312},{"c":56.54,"h":56.565,"l":56.4,"n":665,"o":56.445,"t":"2026-10-09T16:45:00Z","v":37043,"vw":56.490324},{"c":56.665,"h":56.665,"l":56.47,"n":434,"o":56.5398,"t":"2026-10-09T17:00:00Z","v":60651,"vw":56.527648},{"c":56.87,"h":56.87,"l":56.59,"n":1164,"o":56.68,"t":"2026-10-09T17:15:00Z","v":73859,"vw":56.744338},{"c":56.95,"h":56.95,"l":56.59,"n":1431,"o":56.88,"t":"2026-10-09T17:30:00Z","v":110637,"vw":56.820881},{"c":57.04,"h":57.045,"l":56.84,"n":941,"o":56.96,"t":"2026-10-09T17:45:00Z","v":54430,"vw":56.945953},{"c":57.03,"h":57.175,"l":57.01,"n":499,"o":57.02,"t":"2026-10-09T18:00:00Z","v":32213,"vw":57.070047},{"c":57.13,"h":57.14,"l":56.89,"n":996,"o":57.04,"t":"2026-10-09T18:15:00Z","v":52214,"vw":57.026852},{"c":56.93,"h":57.15,"l":56.92,"n":596,"o":57.15,"t":"2026-10-09T18:30:00Z","v":28672,"vw":57.029697},{"c":56.48,"h":56.9,"l":56.155,"n":5530,"o":56.9,"t":"2026-10-09T18:45:00Z","v":434714,"vw":56.522857},{"c":56.49,"h":56.6,"l":56.42,"n":715,"o":56.48,"t":"2026-10-09T19:00:00Z","v":41495,"vw":56.509017},{"c":56.66,"h":56.73,"l":56.47,"n":577,"o":56.49,"t":"2026-10-09T19:15:00Z","v":39348,"vw":56.619431},{"c":56.685,"h":56.765,"l":56.61,"n":657,"o":56.69,"t":"2026-10-09T19:30:00Z","v":49042,"vw":56.66403},{"c":56.82,"h":56.835,"l":56.59,"n":1296,"o":56.69,"t":"2026-10-09T19:45:00Z","v":100100,"vw":56.748451},{"c":56.76,"h":56.85,"l":56.76,"n":13,"o":56.81,"t":"2026-10-09T20:00:00Z","v":3624,"vw":56.814065},{"c":56.81,"h":56.81,"l":56.5207,"n":3,"o":56.5207,"t":"2026-10-09T20:15:00Z","v":685,"vw":56.622806},{"c":56.8,"h":56.81,"l":56.8,"n":3,"o":56.8,"t":"2026-10-09T20:45:00Z","v":900,"vw":56.803333},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-09T21:00:00Z","v":200,"vw":56.8},{"c":56.9813,"h":56.9813,"l":56.9813,"n":1,"o":56.9813,"t":"2026-10-09T23:15:00Z","v":100,"vw":56.9813},{"c":56.48,"h":56.48,"l":56.48,"n":1,"o":56.48,"t":"2026-10-09T23:30:00Z","v":165,"vw":56.48},{"c":57.17,"h":57.17,"l":56.04,"n":194,"o":56.91,"t":"2026-10-12T08:00:00Z","v":26668,"vw":56.465807},{"c":57.23,"h":57.27,"l":57.23,"n":19,"o":57.27,"t":"2026-10-12T08:15:00Z","v":1885,"vw":57.254465},{"c":57.32,"h":57.32,"l":57.32,"n":2,"o":57.32,"t":"2026-10-12T08:30:00Z","v":500,"vw":57.32},{"c":57.68,"h":57.7,"l":57.45,"n":19,"o":57.48,"t":"2026-10-12T08:45:00Z","v":2509,"vw":57.610189},{"c":57.68,"h":57.78,"l":57.61,"n":6,"o":57.61,"t":"2026-10-12T09:00:00Z","v":520,"vw":57.72},{"c":58,"h":58,"l":58,"n":17,"o":58,"t":"2026-10-12T09:30:00Z","v":386,"vw":58},{"c":58.0194,"h":58.0194,"l":57.95,"n":6,"o":57.95,"t":"2026-10-12T09:45:00Z","v":4299,"vw":58.017362},{"c":57.72,"h":57.78,"l":57.72,"n":7,"o":57.78,"t":"2026-10-12T10:00:00Z","v":460,"vw":57.753429},{"c":57.83,"h":57.88,"l":57.78,"n":18,"o":57.78,"t":"2026-10-12T10:15:00Z","v":2262,"vw":57.842433},{"c":57.88,"h":57.88,"l":57.839,"n":6,"o":57.839,"t":"2026-10-12T10:30:00Z","v":631,"vw":57.848818},{"c":57.984,"h":57.984,"l":57.94,"n":13,"o":57.94,"t":"2026-10-12T10:45:00Z","v":1268,"vw":57.950538},{"c":58.0476,"h":58.16,"l":57.93,"n":103,"o":57.93,"t":"2026-10-12T11:00:00Z","v":20029,"vw":58.04663},{"c":57.88,"h":57.99,"l":57.83,"n":21,"o":57.99,"t":"2026-10-12T11:15:00Z","v":1185,"vw":57.892134},{"c":58,"h":58,"l":57.85,"n":119,"o":57.99,"t":"2026-10-12T11:30:00Z","v":61529,"vw":57.985022},{"c":57.95,"h":57.95,"l":57.95,"n":3,"o":57.95,"t":"2026-10-12T11:45:00Z","v":305,"vw":57.95},{"c":57.921,"h":58,"l":57.91,"n":23,"o":57.91,"t":"2026-10-12T12:00:00Z","v":1960,"vw":57.962768},{"c":58.2,"h":58.2,"l":58,"n":31,"o":58,"t":"2026-10-12T12:15:00Z","v":3161,"vw":58.081442},{"c":58.52,"h":58.52,"l":58.17,"n":43,"o":58.2,"t":"2026-10-12T12:30:00Z","v":4604,"vw":58.450317},{"c":58.56,"h":58.56,"l":58.52,"n":27,"o":58.52,"t":"2026-10-12T12:45:00Z","v":2479,"vw":58.551857},{"c":58.59,"h":58.7,"l":58.5,"n":37,"o":58.59,"t":"2026-10-12T13:00:00Z","v":5141,"vw":58.597124},{"c":58.5,"h":58.61,"l":58.41,"n":103,"o":58.61,"t":"2026-10-12T13:15:00Z","v":11496,"vw":58.506417},{"c":58.84,"h":58.85,"l":58.5499,"n":933,"o":58.64,"t":"2026-10-12T13:30:00Z","v":121579,"vw":58.710347},{"c":58.92,"h":59,"l":58.65,"n":1496,"o":58.835,"t":"2026-10-12T13:45:00Z","v":97422,"vw":58.859705},{"c":58.86,"h":58.9837,"l":58.7601,"n":477,"o":58.9,"t":"2026-10-12T14:00:00Z","v":60258,"vw":58.843968},{"c":58.945,"h":59.04,"l":58.855,"n":399,"o":58.855,"t":"2026-10-12T14:15:00Z","v":35315,"vw":58.933452},{"c":58.93,"h":59.06,"l":58.9,"n":439,"o":58.95,"t":"2026-10-12T14:30:00Z","v":44696,"vw":58.991417},{"c":59.01,"h":59.08,"l":58.89,"n":543,"o":58.92,"t":"2026-10-12T14:45:00Z","v":54194,"vw":58.979824},{"c":58.7501,"h":59.025,"l":58.7501,"n":632,"o":59.02,"t":"2026-10-12T15:00:00Z","v":48639,"vw":58.86034},{"c":58.99,"h":58.99,"l":58.69,"n":580,"o":58.77,"t":"2026-10-12T15:15:00Z","v":63032,"vw":58.814066},{"c":58.96,"h":59.15,"l":58.95,"n":725,"o":58.98,"t":"2026-10-12T15:30:00Z","v":51517,"vw":59.033459},{"c":59.05,"h":59.15,"l":58.89,"n":624,"o":59,"t":"2026-10-12T15:45:00Z","v":34028,"vw":59.010225},{"c":59.02,"h":59.115,"l":59,"n":576,"o":59.06,"t":"2026-10-12T16:00:00Z","v":39644,"vw":59.05772},{"c":59.11,"h":59.11,"l":58.9,"n":391,"o":58.97,"t":"2026-10-12T16:15:00Z","v":35902,"vw":59.037452},{"c":59.125,"h":59.17,"l":59.03,"n":376,"o":59.125,"t":"2026-10-12T16:30:00Z","v":21437,"vw":59.08673},{"c":59.16,"h":59.25,"l":59.115,"n":401,"o":59.115,"t":"2026-10-12T16:45:00Z","v":30783,"vw":59.185097},{"c":59.34,"h":59.37,"l":59.1314,"n":250,"o":59.205,"t":"2026-10-12T17:00:00Z","v":33383,"vw":59.2712},{"c":59.22,"h":59.32,"l":59.205,"n":330,"o":59.31,"t":"2026-10-12T17:15:00Z","v":22020,"vw":59.266793},{"c":59.3,"h":59.33,"l":59.15,"n":367,"o":59.23,"t":"2026-10-12T17:30:00Z","v":22611,"vw":59.256523},{"c":59.4,"h":59.42,"l":59.29,"n":402,"o":59.3,"t":"2026-10-12T17:45:00Z","v":24044,"vw":59.355219},{"c":59.53,"h":59.68,"l":59.37,"n":752,"o":59.4,"t":"2026-10-12T18:00:00Z","v":61865,"vw":59.509464},{"c":59.4599,"h":59.75,"l":59.26,"n":1761,"o":59.5205,"t":"2026-10-12T18:15:00Z","v":122460,"vw":59.565779},{"c":59.3044,"h":59.509,"l":59.25,"n":532,"o":59.4201,"t":"2026-10-12T18:30:00Z","v":27834,"vw":59.376415},{"c":59.35,"h":59.395,"l":59.25,"n":529,"o":59.295,"t":"2026-10-12T18:45:00Z","v":35988,"vw":59.319414},{"c":59.295,"h":59.35,"l":59.27,"n":238,"o":59.35,"t":"2026-10-12T19:00:00Z","v":13856,"vw":59.310284},{"c":59.265,"h":59.33,"l":59.18,"n":612,"o":59.31,"t":"2026-10-12T19:15:00Z","v":52368,"vw":59.260335},{"c":59.105,"h":59.29,"l":59.07,"n":520,"o":59.24,"t":"2026-10-12T19:30:00Z","v":44236,"vw":59.168799},{"c":59.115,"h":59.14,"l":59.01,"n":892,"o":59.09,"t":"2026-10-12T19:45:00Z","v":60200,"vw":59.073001},{"c":58.8723,"h":59.11,"l":58.8723,"n":110,"o":59.11,"t":"2026-10-12T20:00:00Z","v":62919,"vw":59.015544},{"c":58.86,"h":58.86,"l":58.85,"n":6,"o":58.85,"t":"2026-10-12T20:15:00Z","v":584,"vw":58.852278},{"c":58.84,"h":58.84,"l":58.84,"n":3,"o":58.84,"t":"2026-10-12T20:30:00Z","v":127,"vw":58.84},{"c":58.86,"h":58.92,"l":58.86,"n":5,"o":58.92,"t":"2026-10-12T20:45:00Z","v":909,"vw":58.912745},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-12T21:00:00Z","v":150,"vw":58.98},{"c":58.73,"h":58.7363,"l":58.73,"n":2,"o":58.7363,"t":"2026-10-12T21:15:00Z","v":253,"vw":58.73249},{"c":58.8951,"h":58.8951,"l":58.8951,"n":1,"o":58.8951,"t":"2026-10-12T21:30:00Z","v":420,"vw":58.8951},{"c":58.9,"h":58.9,"l":58.9,"n":4,"o":58.9,"t":"2026-10-12T21:45:00Z","v":111,"vw":58.9},{"c":58.94,"h":58.94,"l":58.94,"n":2,"o":58.94,"t":"2026-10-12T22:00:00Z","v":140,"vw":58.94},{"c":58.95,"h":58.95,"l":58.95,"n":4,"o":58.95,"t":"2026-10-12T22:15:00Z","v":200,"vw":58.95},{"c":58.9252,"h":58.9252,"l":58.9252,"n":2,"o":58.9252,"t":"2026-10-12T22:30:00Z","v":425,"vw":58.9252},{"c":59.05,"h":59.05,"l":59.05,"n":6,"o":59.05,"t":"2026-10-12T22:45:00Z","v":542,"vw":59.05},{"c":59.09,"h":59.09,"l":59.07,"n":8,"o":59.08,"t":"2026-10-12T23:00:00Z","v":1000,"vw":59.082444},{"c":59.07,"h":59.1,"l":59.07,"n":3,"o":59.1,"t":"2026-10-12T23:15:00Z","v":703,"vw":59.094713},{"c":58.92,"h":58.9768,"l":58.9,"n":11,"o":58.92,"t":"2026-10-12T23:30:00Z","v":1086,"vw":58.932333},{"c":58.8,"h":58.83,"l":58.8,"n":15,"o":58.82,"t":"2026-10-12T23:45:00Z","v":1965,"vw":58.811169},{"c":58.2,"h":58.59,"l":58.2,"n":72,"o":58.37,"t":"2026-10-13T08:00:00Z","v":8624,"vw":58.415982},{"c":58.27,"h":58.27,"l":58.2,"n":5,"o":58.2,"t":"2026-10-13T08:15:00Z","v":1300,"vw":58.213077},{"c":58.25,"h":58.25,"l":58.07,"n":38,"o":58.12,"t":"2026-10-13T08:30:00Z","v":7211,"vw":58.199343},{"c":58.4,"h":58.4,"l":58.4,"n":3,"o":58.4,"t":"2026-10-13T09:00:00Z","v":780,"vw":58.4},{"c":58.35,"h":58.35,"l":58.35,"n":3,"o":58.35,"t":"2026-10-13T09:15:00Z","v":368,"vw":58.35},{"c":58.25,"h":58.42,"l":58.25,"n":3,"o":58.42,"t":"2026-10-13T09:45:00Z","v":3060,"vw":58.363333},{"c":58.21,"h":58.25,"l":58.21,"n":11,"o":58.25,"t":"2026-10-13T10:00:00Z","v":4084,"vw":58.225},{"c":58.3,"h":58.3768,"l":58.25,"n":7,"o":58.3768,"t":"2026-10-13T11:00:00Z","v":611,"vw":58.320579},{"c":58.3644,"h":58.3644,"l":58.3644,"n":1,"o":58.3644,"t":"2026-10-13T11:15:00Z","v":300,"vw":58.3644},{"c":58.4,"h":58.45,"l":58.4,"n":20,"o":58.45,"t":"2026-10-13T11:30:00Z","v":2354,"vw":58.410648},{"c":58.89,"h":58.89,"l":58.6,"n":29,"o":58.6,"t":"2026-10-13T11:45:00Z","v":3367,"vw":58.645544},{"c":58.6,"h":58.71,"l":58.59,"n":69,"o":58.71,"t":"2026-10-13T12:00:00Z","v":18302,"vw":58.610551},{"c":58.56,"h":58.6,"l":58.56,"n":4,"o":58.6,"t":"2026-10-13T12:15:00Z","v":882,"vw":58.588235},{"c":58.7609,"h":58.7609,"l":58.51,"n":16,"o":58.52,"t":"2026-10-13T12:30:00Z","v":813,"vw":58.605492},{"c":58.73,"h":58.76,"l":58.73,"n":12,"o":58.76,"t":"2026-10-13T12:45:00Z","v":1770,"vw":58.753346},{"c":59.23,"h":59.23,"l":58.92,"n":17,"o":58.92,"t":"2026-10-13T13:00:00Z","v":1187,"vw":59.053487},{"c":59.06,"h":59.27,"l":59.06,"n":7,"o":59.27,"t":"2026-10-13T13:15:00Z","v":1501,"vw":59.225984},{"c":59.19,"h":59.23,"l":58.87,"n":839,"o":59.04,"t":"2026-10-13T13:30:00Z","v":79876,"vw":59.107583},{"c":59.47,"h":59.51,"l":59.1699,"n":3649,"o":59.19,"t":"2026-10-13T13:45:00Z","v":215116,"vw":59.331703},{"c":59.74,"h":59.76,"l":59.44,"n":1022,"o":59.45,"t":"2026-10-13T14:00:00Z","v":54470,"vw":59.596553},{"c":59.775,"h":59.805,"l":59.63,"n":681,"o":59.73,"t":"2026-10-13T14:15:00Z","v":46337,"vw":59.719257},{"c":59.85,"h":59.885,"l":59.64,"n":610,"o":59.73,"t":"2026-10-13T14:30:00Z","v":41556,"vw":59.753747},{"c":59.87,"h":59.97,"l":59.66,"n":845,"o":59.86,"t":"2026-10-13T14:45:00Z","v":59260,"vw":59.818304},{"c":59.91,"h":59.96,"l":59.83,"n":557,"o":59.86,"t":"2026-10-13T15:00:00Z","v":45242,"vw":59.904384},{"c":60.25,"h":60.34,"l":59.83,"n":1533,"o":59.885,"t":"2026-10-13T15:15:00Z","v":144760,"vw":60.046464},{"c":60.3,"h":60.33,"l":60.16,"n":700,"o":60.25,"t":"2026-10-13T15:30:00Z","v":46675,"vw":60.276065},{"c":60.385,"h":60.45,"l":60.27,"n":977,"o":60.32,"t":"2026-10-13T15:45:00Z","v":93076,"vw":60.327014},{"c":60.28,"h":60.41,"l":60.19,"n":3150,"o":60.385,"t":"2026-10-13T16:00:00Z","v":205329,"vw":60.301725},{"c":60.25,"h":60.31,"l":60.12,"n":545,"o":60.25,"t":"2026-10-13T16:15:00Z","v":43152,"vw":60.185435},{"c":60.47,"h":60.525,"l":60.165,"n":532,"o":60.2501,"t":"2026-10-13T16:30:00Z","v":33656,"vw":60.368184},{"c":60.61,"h":60.635,"l":60.415,"n":913,"o":60.47,"t":"2026-10-13T16:45:00Z","v":47703,"vw":60.548629},{"c":60.53,"h":60.71,"l":60.44,"n":916,"o":60.59,"t":"2026-10-13T17:00:00Z","v":52833,"vw":60.577669},{"c":60.43,"h":60.53,"l":60.42,"n":285,"o":60.52,"t":"2026-10-13T17:15:00Z","v":17328,"vw":60.481089},{"c":60.23,"h":60.46,"l":60.21,"n":690,"o":60.4106,"t":"2026-10-13T17:30:00Z","v":83865,"vw":60.393783},{"c":60.385,"h":60.48,"l":60.25,"n":1452,"o":60.25,"t":"2026-10-13T17:45:00Z","v":95931,"vw":60.372946},{"c":60.5,"h":60.515,"l":60.34,"n":809,"o":60.45,"t":"2026-10-13T18:00:00Z","v":194078,"vw":60.462186},{"c":60.47,"h":60.615,"l":60.4,"n":648,"o":60.49,"t":"2026-10-13T18:15:00Z","v":36082,"vw":60.511607},{"c":60.45,"h":60.57,"l":60.37,"n":827,"o":60.46,"t":"2026-10-13T18:30:00Z","v":52092,"vw":60.472484},{"c":60.465,"h":60.475,"l":60.39,"n":221,"o":60.45,"t":"2026-10-13T18:45:00Z","v":65104,"vw":60.413147},{"c":60.475,"h":60.53,"l":60.35,"n":340,"o":60.48,"t":"2026-10-13T19:00:00Z","v":17144,"vw":60.448417},{"c":60.44,"h":60.5,"l":60.37,"n":303,"o":60.45,"t":"2026-10-13T19:15:00Z","v":18735,"vw":60.451467},{"c":60.56,"h":60.69,"l":60.3839,"n":1152,"o":60.44,"t":"2026-10-13T19:30:00Z","v":144438,"vw":60.558711},{"c":60.61,"h":60.7,"l":60.455,"n":1691,"o":60.535,"t":"2026-10-13T19:45:00Z","v":102314,"vw":60.555959},{"c":60.64,"h":60.67,"l":60.55,"n":78,"o":60.55,"t":"2026-10-13T20:00:00Z","v":22163,"vw":60.56702},{"c":60.78,"h":60.85,"l":60.56,"n":30,"o":60.65,"t":"2026-10-13T20:15:00Z","v":14049,"vw":60.666404},{"c":60.8,"h":60.8,"l":60.72,"n":8,"o":60.72,"t":"2026-10-13T20:30:00Z","v":1533,"vw":60.756667},{"c":60.6794,"h":60.78,"l":60.6794,"n":3,"o":60.78,"t":"2026-10-13T20:45:00Z","v":353,"vw":60.708061},{"c":60.94,"h":60.94,"l":60.94,"n":5,"o":60.94,"t":"2026-10-13T21:00:00Z","v":400,"vw":60.94},{"c":60.8,"h":60.81,"l":60.8,"n":7,"o":60.81,"t":"2026-10-13T21:15:00Z","v":385,"vw":60.80375},{"c":60.73,"h":60.75,"l":60.7,"n":8,"o":60.72,"t":"2026-10-13T21:30:00Z","v":1542,"vw":60.718571},{"c":60.7,"h":60.71,"l":60.7,"n":12,"o":60.71,"t":"2026-10-13T22:00:00Z","v":460,"vw":60.703333},{"c":60.6,"h":60.65,"l":60.6,"n":8,"o":60.65,"t":"2026-10-13T22:30:00Z","v":885,"vw":60.64375},{"c":60.62,"h":60.62,"l":60.5956,"n":3,"o":60.5956,"t":"2026-10-13T22:45:00Z","v":280,"vw":60.6078},{"c":60.6624,"h":60.6624,"l":60.64,"n":4,"o":60.64,"t":"2026-10-13T23:15:00Z","v":701,"vw":60.658357},{"c":60.67,"h":60.67,"l":60.66,"n":19,"o":60.6699,"t":"2026-10-13T23:30:00Z","v":2168,"vw":60.669408},{"c":60.85,"h":60.85,"l":60.81,"n":11,"o":60.81,"t":"2026-10-13T23:45:00Z","v":2074,"vw":60.836477},{"c":60.277,"h":60.91,"l":60.277,"n":140,"o":60.83,"t":"2026-10-14T08:00:00Z","v":14224,"vw":60.718931},{"c":60.6,"h":60.6,"l":60.6,"n":3,"o":60.6,"t":"2026-10-14T08:15:00Z","v":201,"vw":60.6},{"c":60.65,"h":60.66,"l":60.61,"n":35,"o":60.63,"t":"2026-10-14T08:30:00Z","v":3896,"vw":60.643697},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-14T08:45:00Z","v":143,"vw":60.69},{"c":60.75,"h":60.75,"l":60.75,"n":3,"o":60.75,"t":"2026-10-14T09:15:00Z","v":230,"vw":60.75},{"c":60.985,"h":60.985,"l":60.985,"n":1,"o":60.985,"t":"2026-10-14T09:30:00Z","v":100,"vw":60.985},{"c":61.3521,"h":61.4,"l":61.3,"n":39,"o":61.4,"t":"2026-10-14T10:00:00Z","v":2879,"vw":61.31528},{"c":61.34,"h":61.35,"l":61.3,"n":8,"o":61.3,"t":"2026-10-14T10:15:00Z","v":2947,"vw":61.341634},{"c":61.35,"h":61.4,"l":61.35,"n":6,"o":61.4,"t":"2026-10-14T10:45:00Z","v":1631,"vw":61.36963},{"c":61.59,"h":61.59,"l":61.24,"n":69,"o":61.25,"t":"2026-10-14T11:00:00Z","v":4395,"vw":61.470446},{"c":61.5963,"h":61.5963,"l":61.44,"n":33,"o":61.49,"t":"2026-10-14T11:15:00Z","v":2501,"vw":61.493048},{"c":61.6721,"h":61.712,"l":61.6,"n":9,"o":61.6875,"t":"2026-10-14T11:30:00Z","v":1437,"vw":61.695264},{"c":61.75,"h":61.75,"l":61.7,"n":5,"o":61.7,"t":"2026-10-14T11:45:00Z","v":423,"vw":61.72327},{"c":61.55,"h":61.7,"l":61.45,"n":43,"o":61.7,"t":"2026-10-14T12:00:00Z","v":7062,"vw":61.577561},{"c":61.4,"h":61.49,"l":61.4,"n":23,"o":61.4,"t":"2026-10-14T12:15:00Z","v":2034,"vw":61.42},{"c":61.4,"h":61.4,"l":61.31,"n":60,"o":61.375,"t":"2026-10-14T12:30:00Z","v":15193,"vw":61.350167},{"c":61.58,"h":61.58,"l":61.4653,"n":16,"o":61.4653,"t":"2026-10-14T12:45:00Z","v":1051,"vw":61.499459},{"c":61.21,"h":61.47,"l":61.21,"n":128,"o":61.47,"t":"2026-10-14T13:00:00Z","v":25311,"vw":61.392179},{"c":61.4,"h":61.4,"l":61.2218,"n":32,"o":61.25,"t":"2026-10-14T13:15:00Z","v":7922,"vw":61.320861},{"c":61.54,"h":61.63,"l":61.27,"n":1094,"o":61.44,"t":"2026-10-14T13:30:00Z","v":166458,"vw":61.526539},{"c":61.47,"h":61.61,"l":61.39,"n":899,"o":61.54,"t":"2026-10-14T13:45:00Z","v":54085,"vw":61.525711},{"c":61.32,"h":61.49,"l":61.31,"n":741,"o":61.44,"t":"2026-10-14T14:00:00Z","v":75186,"vw":61.390622},{"c":61.31,"h":61.51,"l":61.31,"n":545,"o":61.33,"t":"2026-10-14T14:15:00Z","v":82855,"vw":61.401641},{"c":61.01,"h":61.44,"l":60.96,"n":706,"o":61.32,"t":"2026-10-14T14:30:00Z","v":74244,"vw":61.245495},{"c":61.04,"h":61.2,"l":60.93,"n":574,"o":61,"t":"2026-10-14T14:45:00Z","v":34940,"vw":61.053118},{"c":61.16,"h":61.36,"l":61.11,"n":676,"o":61.12,"t":"2026-10-14T15:00:00Z","v":36688,"vw":61.250115},{"c":60.98,"h":61.1,"l":60.8,"n":799,"o":61.1,"t":"2026-10-14T15:15:00Z","v":45304,"vw":60.940048},{"c":60.8,"h":60.96,"l":60.72,"n":750,"o":60.96,"t":"2026-10-14T15:30:00Z","v":89588,"vw":60.783715},{"c":60.92,"h":61.0092,"l":60.77,"n":776,"o":60.79,"t":"2026-10-14T15:45:00Z","v":63525,"vw":60.88115},{"c":60.75,"h":61.04,"l":60.69,"n":1657,"o":60.92,"t":"2026-10-14T16:00:00Z","v":101703,"vw":60.935147},{"c":60.715,"h":60.83,"l":60.62,"n":720,"o":60.74,"t":"2026-10-14T16:15:00Z","v":54128,"vw":60.722594},{"c":60.86,"h":61.02,"l":60.7,"n":791,"o":60.74,"t":"2026-10-14T16:30:00Z","v":58453,"vw":60.829276},{"c":60.92,"h":60.99,"l":60.83,"n":370,"o":60.875,"t":"2026-10-14T16:45:00Z","v":18592,"vw":60.914012},{"c":60.79,"h":60.98,"l":60.78,"n":495,"o":60.9,"t":"2026-10-14T17:00:00Z","v":27206,"vw":60.900376},{"c":60.73,"h":60.81,"l":60.6,"n":334,"o":60.78,"t":"2026-10-14T17:15:00Z","v":29221,"vw":60.653849},{"c":60.81,"h":60.81,"l":60.63,"n":535,"o":60.76,"t":"2026-10-14T17:30:00Z","v":32968,"vw":60.729758},{"c":60.68,"h":60.92,"l":60.68,"n":440,"o":60.8,"t":"2026-10-14T17:45:00Z","v":23785,"vw":60.814304},{"c":60.59,"h":60.73,"l":60.46,"n":545,"o":60.65,"t":"2026-10-14T18:00:00Z","v":30262,"vw":60.603292},{"c":60.56,"h":60.67,"l":60.45,"n":603,"o":60.57,"t":"2026-10-14T18:15:00Z","v":34646,"vw":60.570316},{"c":60.405,"h":60.615,"l":60.395,"n":315,"o":60.61,"t":"2026-10-14T18:30:00Z","v":19280,"vw":60.454709},{"c":60.58,"h":60.58,"l":60.39,"n":582,"o":60.395,"t":"2026-10-14T18:45:00Z","v":40714,"vw":60.498863},{"c":60.48,"h":60.6,"l":60.45,"n":234,"o":60.6,"t":"2026-10-14T19:00:00Z","v":16861,"vw":60.520008},{"c":60.48,"h":60.52,"l":60.44,"n":286,"o":60.475,"t":"2026-10-14T19:15:00Z","v":15705,"vw":60.495449},{"c":60.49,"h":60.55,"l":60.43,"n":975,"o":60.48,"t":"2026-10-14T19:30:00Z","v":57210,"vw":60.486662},{"c":60.52,"h":60.58,"l":60.42,"n":938,"o":60.49,"t":"2026-10-14T19:45:00Z","v":61619,"vw":60.504549},{"c":60.48,"h":60.52,"l":60.48,"n":44,"o":60.52,"t":"2026-10-14T20:00:00Z","v":2456,"vw":60.516758},{"c":60.4962,"h":60.4962,"l":60.46,"n":4,"o":60.46,"t":"2026-10-14T20:15:00Z","v":550,"vw":60.488229},{"c":60.4,"h":60.4,"l":60.4,"n":4,"o":60.4,"t":"2026-10-14T20:30:00Z","v":157,"vw":60.4},{"c":60.4191,"h":60.7457,"l":60.4191,"n":4,"o":60.738,"t":"2026-10-14T21:15:00Z","v":920,"vw":60.608048},{"c":60.5,"h":60.6,"l":60.5,"n":12,"o":60.6,"t":"2026-10-14T22:00:00Z","v":958,"vw":60.553704},{"c":60.55,"h":60.58,"l":60.55,"n":21,"o":60.58,"t":"2026-10-14T22:15:00Z","v":2980,"vw":60.572582},{"c":60.3,"h":60.44,"l":60.3,"n":20,"o":60.44,"t":"2026-10-14T23:00:00Z","v":4018,"vw":60.347736},{"c":60.4,"h":60.4,"l":60.3,"n":17,"o":60.35,"t":"2026-10-14T23:15:00Z","v":4602,"vw":60.380822},{"c":60.32,"h":60.32,"l":60.22,"n":4,"o":60.22,"t":"2026-10-14T23:45:00Z","v":228,"vw":60.265455},{"c":59.81,"h":59.97,"l":59.6,"n":145,"o":59.6,"t":"2026-10-15T08:00:00Z","v":13856,"vw":59.786733},{"c":59.9191,"h":59.9191,"l":59.8,"n":3,"o":59.8,"t":"2026-10-15T08:15:00Z","v":255,"vw":59.863351},{"c":60.02,"h":60.12,"l":60.02,"n":3,"o":60.12,"t":"2026-10-15T08:30:00Z","v":313,"vw":60.052468},{"c":60.5,"h":60.5,"l":60.16,"n":15,"o":60.16,"t":"2026-10-15T08:45:00Z","v":928,"vw":60.31122},{"c":60.45,"h":60.51,"l":60.38,"n":7,"o":60.51,"t":"2026-10-15T09:00:00Z","v":3468,"vw":60.449856},{"c":60.16,"h":60.16,"l":60.16,"n":3,"o":60.16,"t":"2026-10-15T09:30:00Z","v":391,"vw":60.16},{"c":60.05,"h":60.07,"l":60.05,"n":8,"o":60.07,"t":"2026-10-15T09:45:00Z","v":472,"vw":60.058},{"c":60.15,"h":60.15,"l":60.15,"n":2,"o":60.15,"t":"2026-10-15T10:00:00Z","v":250,"vw":60.15},{"c":60.24,"h":60.2694,"l":60.24,"n":2,"o":60.2694,"t":"2026-10-15T10:15:00Z","v":261,"vw":60.256897},{"c":60.3,"h":60.3,"l":60.12,"n":6,"o":60.12,"t":"2026-10-15T11:00:00Z","v":399,"vw":60.18899},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-10-15T11:15:00Z","v":300,"vw":60.2},{"c":60.24,"h":60.24,"l":60.24,"n":4,"o":60.24,"t":"2026-10-15T11:30:00Z","v":237,"vw":60.24},{"c":60.25,"h":60.29,"l":60.25,"n":7,"o":60.29,"t":"2026-10-15T12:00:00Z","v":1475,"vw":60.259231},{"c":59.95,"h":60.25,"l":59.95,"n":12,"o":60.24,"t":"2026-10-15T12:15:00Z","v":3003,"vw":59.988027},{"c":60.1,"h":60.15,"l":59.88,"n":12,"o":60.15,"t":"2026-10-15T12:30:00Z","v":1665,"vw":60.122546},{"c":60.07,"h":60.2,"l":59.9,"n":29,"o":60.18,"t":"2026-10-15T12:45:00Z","v":1719,"vw":60.075828},{"c":60.44,"h":60.44,"l":60.16,"n":10,"o":60.16,"t":"2026-10-15T13:00:00Z","v":969,"vw":60.305773},{"c":60.53,"h":60.5988,"l":60.24,"n":22,"o":60.39,"t":"2026-10-15T13:15:00Z","v":4123,"vw":60.515693},{"c":60.47,"h":60.55,"l":60.1,"n":1894,"o":60.51,"t":"2026-10-15T13:30:00Z","v":122932,"vw":60.30536},{"c":60.22,"h":60.46,"l":59.965,"n":1507,"o":60.42,"t":"2026-10-15T13:45:00Z","v":97255,"vw":60.188099},{"c":60.83,"h":60.83,"l":60.1,"n":1307,"o":60.13,"t":"2026-10-15T14:00:00Z","v":75174,"vw":60.532307},{"c":60.85,"h":60.97,"l":60.67,"n":837,"o":60.85,"t":"2026-10-15T14:15:00Z","v":49883,"vw":60.799936},{"c":61.02,"h":61.02,"l":60.785,"n":833,"o":60.86,"t":"2026-10-15T14:30:00Z","v":88024,"vw":60.868191},{"c":60.95,"h":61.095,"l":60.915,"n":662,"o":61.04,"t":"2026-10-15T14:45:00Z","v":45665,"vw":60.98443},{"c":61.09,"h":61.11,"l":60.81,"n":927,"o":60.9,"t":"2026-10-15T15:00:00Z","v":76045,"vw":60.994031},{"c":61.455,"h":61.49,"l":61.045,"n":1411,"o":61.09,"t":"2026-10-15T15:15:00Z","v":104932,"vw":61.300803},{"c":61.17,"h":61.44,"l":61.12,"n":955,"o":61.44,"t":"2026-10-15T15:30:00Z","v":55367,"vw":61.307434},{"c":61.48,"h":61.48,"l":61.15,"n":446,"o":61.18,"t":"2026-10-15T15:45:00Z","v":55444,"vw":61.388679},{"c":61.57,"h":61.57,"l":61.35,"n":625,"o":61.46,"t":"2026-10-15T16:00:00Z","v":56155,"vw":61.478086},{"c":61.5,"h":61.63,"l":61.44,"n":683,"o":61.566,"t":"2026-10-15T16:15:00Z","v":102302,"vw":61.569668},{"c":61.36,"h":61.56,"l":61.31,"n":777,"o":61.5,"t":"2026-10-15T16:30:00Z","v":105651,"vw":61.410019},{"c":61.36,"h":61.43,"l":61.33,"n":429,"o":61.35,"t":"2026-10-15T16:45:00Z","v":23245,"vw":61.378367},{"c":61.19,"h":61.25,"l":61.165,"n":152,"o":61.25,"t":"2026-10-15T18:00:00Z","v":6130,"vw":61.202761},{"c":61.2,"h":61.28,"l":61.09,"n":482,"o":61.21,"t":"2026-10-15T18:15:00Z","v":26103,"vw":61.185409},{"c":61.23,"h":61.28,"l":61.09,"n":321,"o":61.2,"t":"2026-10-15T18:30:00Z","v":20820,"vw":61.189616},{"c":61.15,"h":61.2273,"l":61.13,"n":233,"o":61.22,"t":"2026-10-15T18:45:00Z","v":15735,"vw":61.184843},{"c":61.09,"h":61.19,"l":61.09,"n":217,"o":61.14,"t":"2026-10-15T19:00:00Z","v":10312,"vw":61.145917},{"c":61,"h":61.12,"l":60.93,"n":591,"o":61.065,"t":"2026-10-15T19:15:00Z","v":36609,"vw":61.007324},{"c":60.96,"h":61.015,"l":60.91,"n":650,"o":60.99,"t":"2026-10-15T19:30:00Z","v":71081,"vw":60.96502},{"c":60.95,"h":61.1,"l":60.85,"n":1069,"o":60.965,"t":"2026-10-15T19:45:00Z","v":61477,"vw":60.936148},{"c":60.86,"h":60.88,"l":60.8042,"n":18,"o":60.88,"t":"2026-10-15T20:00:00Z","v":2204,"vw":60.862651},{"c":60.86,"h":60.86,"l":60.83,"n":9,"o":60.83,"t":"2026-10-15T20:15:00Z","v":851,"vw":60.840766}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11407620329112746,"strike":64.14565062278497,"iv":0.7737858053563729,"gamma":0.07160857787753173,"theta":-0.2185642262215019,"vega":0.00546935814160658,"rho":0.00015801034104578172,"breakevenPct":5.586143322504264},{"delta":0.15,"premium":0.17312393877027424,"strike":63.35834748306301,"iv":0.7179726916091351,"gamma":0.10260348970897001,"theta":-0.26410700801499576,"vega":0.00735650769970398,"rho":0.00023366319087093004,"breakevenPct":4.389535691477632},{"delta":0.2,"premium":0.234625322997416,"strike":62.76916451335056,"iv":0.6700569336778639,"gamma":0.13033453919035315,"theta":-0.2940652885443583,"vega":0.00882325581395349,"rho":0.0003110443730537711,"breakevenPct":3.5224939801971393},{"delta":0.25,"premium":0.29922480620155034,"strike":62.338501291989665,"iv":0.6401258397932816,"gamma":0.1548392764857881,"theta":-0.31844082687338504,"vega":0.009986046511627907,"rho":0.0003904971502028356,"breakevenPct":2.921009034162368},{"delta":0.3,"premium":0.3710851287440882,"strike":61.943772990015766,"iv":0.6168417761429322,"gamma":0.17563499737256963,"theta":-0.340945507094062,"vega":0.011001208617971624,"rho":0.00046993141690932085,"breakevenPct":2.390499702201536},{"delta":0.35,"premium":0.46961376773515495,"strike":61.681029952706254,"iv":0.6179715712033631,"gamma":0.18280788229111927,"theta":-0.35657871781397793,"vega":0.011474146085128744,"rho":0.0005492976966631555,"breakevenPct":2.1206765041758304},{"delta":0.4,"premium":0.5681424067262217,"strike":61.41828691539674,"iv":0.6191013662637941,"gamma":0.18998076720966894,"theta":-0.37221192853389384,"vega":0.011947083552285864,"rho":0.0006286639764169901,"breakevenPct":1.8508533061501244},{"delta":0.45,"premium":0.6666710457172884,"strike":61.15554387808723,"iv":0.620231161324225,"gamma":0.1971536521282186,"theta":-0.38784513925380976,"vega":0.012420021019442984,"rho":0.0007080302561708247,"breakevenPct":1.581030108124419},{"delta":0.5,"premium":0.7851847101077475,"strike":60.89533093894305,"iv":0.6216640841457157,"gamma":0.1991600820933812,"theta":-0.3936982555156491,"vega":0.012574397126731657,"rho":0.0007869463346165501,"breakevenPct":1.3482018551606916},{"delta":0.55,"premium":0.9326962544894818,"strike":60.63878912262699,"iv":0.623536839404823,"gamma":0.19367008722421755,"theta":-0.3853606464853771,"vega":0.012266546947152386,"rho":0.0008652091797916859,"breakevenPct":1.1690525420908155},{"delta":0.6,"premium":1.0802077988712158,"strike":60.38224730631093,"iv":0.6254095946639302,"gamma":0.18818009235505387,"theta":-0.3770230374551052,"vega":0.011958696767573114,"rho":0.0009434720249668215,"breakevenPct":0.9899032290209401},{"delta":0.65,"premium":1.22771934325295,"strike":60.12570548999487,"iv":0.6272823499230374,"gamma":0.18269009748589018,"theta":-0.3686854284248332,"vega":0.011650846587993842,"rho":0.0010217348701419572,"breakevenPct":0.810753915951064},{"delta":0.7,"premium":1.5970430107526876,"strike":59.69534050179212,"iv":0.704395340501792,"gamma":0.15916129032258067,"theta":-0.3879673835125448,"vega":0.011012544802867385,"rho":0.0010940756555897577,"breakevenPct":0.7104559851212636},{"delta":0.75,"premium":2.179480286738351,"strike":59.09796893667861,"iv":0.8537979689366786,"gamma":0.1183010752688172,"theta":-0.4337857825567503,"vega":0.010056750298685782,"rho":0.0011607266189465895,"breakevenPct":0.6859172254632999},{"delta":0.8,"premium":2.506866870696251,"strike":58.68018362662586,"iv":0.8429602907421576,"gamma":0.10069426166794185,"theta":-0.3759934965570007,"vega":0.008652716143840855,"rho":0.0012333863294409708,"breakevenPct":0.5373816912949576},{"delta":0.85,"premium":2.7842195868400914,"strike":58.29762815608263,"iv":0.8006879112471309,"gamma":0.08764912012241777,"theta":-0.29787566947207356,"vega":0.007160749808722266,"rho":0.0013072247893738188,"breakevenPct":0.36452143102649365},{"delta":0.9,"premium":5.663808647286821,"strike":55.41377801234289,"iv":1.4465988115576298,"gamma":0.05023204228722017,"theta":-0.3988989585026602,"vega":0.005526790805502716,"rho":0.001309327951173632,"breakevenPct":0.35751997967419175}],"put":[{"delta":0.1,"premium":0.10794495984385485,"strike":58.07944959843855,"iv":0.7131682306907057,"gamma":0.07801696080206791,"theta":-0.19898366823773198,"vega":0.005478902998489471,"rho":-0.00016523298117421652,"breakevenPct":4.746131057189135},{"delta":0.15,"premium":0.1685074862623714,"strike":58.685074862623715,"iv":0.672399657867873,"gamma":0.10872948659018114,"theta":-0.24386283387080304,"vega":0.007269098394220083,"rho":-0.00024473707354783576,"breakevenPct":3.8505301078518883},{"delta":0.2,"premium":0.2169622981483488,"strike":59.226163975311316,"iv":0.6154704061842717,"gamma":0.1458231237669582,"theta":-0.267165376664845,"vega":0.008745301850435882,"rho":-0.000326960759468,"breakevenPct":3.0410751278952235},{"delta":0.25,"premium":0.2523004192907421,"strike":59.69733892387656,"iv":0.5410337524015045,"gamma":0.1898296316147877,"theta":-0.2670932447166055,"vega":0.009881347372177298,"rho":-0.00041213067173025445,"breakevenPct":2.3249449481008555},{"delta":0.3,"premium":0.30988587966397313,"strike":60.073443957187315,"iv":0.496317009892256,"gamma":0.21922126915713105,"theta":-0.2721110982316357,"vega":0.010764508436059613,"rho":-0.0004967803271390417,"breakevenPct":1.801580549583732},{"delta":0.35,"premium":0.4074289027880926,"strike":60.2787976900802,"iv":0.5049790201111709,"gamma":0.22236371836875982,"theta":-0.2862708725597306,"vega":0.01119347376494711,"rho":-0.0005804955698680342,"breakevenPct":1.6244351178243446},{"delta":0.4,"premium":0.5049719259122121,"strike":60.48415142297308,"iv":0.5136410303300858,"gamma":0.22550616758038858,"theta":-0.30043064688782556,"vega":0.011622439093834607,"rho":-0.0006642108125970267,"breakevenPct":1.4472896860649567},{"delta":0.45,"premium":0.6025149490363315,"strike":60.68950515586596,"iv":0.5223030405490007,"gamma":0.2286486167920173,"theta":-0.3145904212159205,"vega":0.012051404422722104,"rho":-0.0007479260553260192,"breakevenPct":1.2701442543055692},{"delta":0.5,"premium":0.700057972160451,"strike":60.89485888875885,"iv":0.5309650507679156,"gamma":0.23179106600364607,"theta":-0.3287501955440154,"vega":0.0124803697516096,"rho":-0.0008316412980550116,"breakevenPct":1.0929988225461817},{"delta":0.55,"premium":0.830616740088106,"strike":61.11943220753793,"iv":0.5385888399412628,"gamma":0.22758365149290258,"theta":-0.33064943710230055,"vega":0.012437249143416543,"rho":-0.0009166094076631785,"breakevenPct":0.9385220712293301},{"delta":0.6,"premium":0.9958149779735683,"strike":61.36417033773862,"iv":0.5451233480176212,"gamma":0.21566490455212922,"theta":-0.31968516886930987,"vega":0.011898825256975037,"rho":-0.0010028920005544133,"breakevenPct":0.807828853491533},{"delta":0.65,"premium":1.1610132158590312,"strike":61.60890846793931,"iv":0.5516578560939794,"gamma":0.20374615761135584,"theta":-0.30872090063631913,"vega":0.011360401370533528,"rho":-0.0010891745934456484,"breakevenPct":0.6771356357537357},{"delta":0.7,"premium":1.3262114537444933,"strike":61.85364659813999,"iv":0.5581923641703378,"gamma":0.19182741067058248,"theta":-0.29775663240332845,"vega":0.010821977484092023,"rho":-0.0011754571863368834,"breakevenPct":0.5464424180159386},{"delta":0.75,"premium":1.5605952380952381,"strike":62.15952380952381,"iv":0.5698209523809524,"gamma":0.17385238095238095,"theta":-0.2790283333333333,"vega":0.009973571428571429,"rho":-0.0012632594161527963,"breakevenPct":0.428970470869907},{"delta":0.8,"premium":1.8978968253968258,"strike":62.5563492063492,"iv":0.5890273015873017,"gamma":0.14686825396825395,"theta":-0.24875055555555553,"vega":0.008664047619047618,"rho":-0.0013533222003989515,"breakevenPct":0.33116598594744723},{"delta":0.85,"premium":2.2351984126984124,"strike":62.9531746031746,"iv":0.6082336507936508,"gamma":0.119884126984127,"theta":-0.2184727777777778,"vega":0.00735452380952381,"rho":-0.0014433849846451064,"breakevenPct":0.23336150102498768},{"delta":0.9,"premium":2.7125964718853366,"strike":63.48621830209482,"iv":0.6000463065049614,"gamma":0.08811036383682468,"theta":-0.1568455347298787,"vega":0.005400992282249172,"rho":-0.0015360234780274484,"breakevenPct":0.1419292964024244}]},"raw":{"call":[{"delta":0.1,"premium":0.11407620329112746,"strike":64.14565062278497,"iv":0.7737858053563729,"gamma":0.07160857787753173,"theta":-0.2185642262215019,"vega":0.00546935814160658,"rho":0.00015801034104578172,"breakevenPct":5.586143322504264},{"delta":0.15,"premium":0.17312393877027424,"strike":63.35834748306301,"iv":0.7179726916091351,"gamma":0.10260348970897001,"theta":-0.26410700801499576,"vega":0.00735650769970398,"rho":0.00023366319087093004,"breakevenPct":4.389535691477632},{"delta":0.2,"premium":0.234625322997416,"strike":62.76916451335056,"iv":0.6700569336778639,"gamma":0.13033453919035315,"theta":-0.2940652885443583,"vega":0.00882325581395349,"rho":0.0003110443730537711,"breakevenPct":3.5224939801971393},{"delta":0.25,"premium":0.29922480620155034,"strike":62.338501291989665,"iv":0.6401258397932816,"gamma":0.1548392764857881,"theta":-0.31844082687338504,"vega":0.009986046511627907,"rho":0.0003904971502028356,"breakevenPct":2.921009034162368},{"delta":0.3,"premium":0.3710851287440882,"strike":61.943772990015766,"iv":0.6168417761429322,"gamma":0.17563499737256963,"theta":-0.340945507094062,"vega":0.011001208617971624,"rho":0.00046993141690932085,"breakevenPct":2.390499702201536},{"delta":0.35,"premium":0.46961376773515495,"strike":61.681029952706254,"iv":0.6179715712033631,"gamma":0.18280788229111927,"theta":-0.35657871781397793,"vega":0.011474146085128744,"rho":0.0005492976966631555,"breakevenPct":2.1206765041758304},{"delta":0.4,"premium":0.5681424067262217,"strike":61.41828691539674,"iv":0.6191013662637941,"gamma":0.18998076720966894,"theta":-0.37221192853389384,"vega":0.011947083552285864,"rho":0.0006286639764169901,"breakevenPct":1.8508533061501244},{"delta":0.45,"premium":0.6666710457172884,"strike":61.15554387808723,"iv":0.620231161324225,"gamma":0.1971536521282186,"theta":-0.38784513925380976,"vega":0.012420021019442984,"rho":0.0007080302561708247,"breakevenPct":1.581030108124419},{"delta":0.5,"premium":0.7851847101077475,"strike":60.89533093894305,"iv":0.6216640841457157,"gamma":0.1991600820933812,"theta":-0.3936982555156491,"vega":0.012574397126731657,"rho":0.0007869463346165501,"breakevenPct":1.3482018551606916},{"delta":0.55,"premium":0.9326962544894818,"strike":60.63878912262699,"iv":0.623536839404823,"gamma":0.19367008722421755,"theta":-0.3853606464853771,"vega":0.012266546947152386,"rho":0.0008652091797916859,"breakevenPct":1.1690525420908155},{"delta":0.6,"premium":1.0802077988712158,"strike":60.38224730631093,"iv":0.6254095946639302,"gamma":0.18818009235505387,"theta":-0.3770230374551052,"vega":0.011958696767573114,"rho":0.0009434720249668215,"breakevenPct":0.9899032290209401},{"delta":0.65,"premium":1.22771934325295,"strike":60.12570548999487,"iv":0.6272823499230374,"gamma":0.18269009748589018,"theta":-0.3686854284248332,"vega":0.011650846587993842,"rho":0.0010217348701419572,"breakevenPct":0.810753915951064},{"delta":0.7,"premium":1.5970430107526876,"strike":59.69534050179212,"iv":0.704395340501792,"gamma":0.15916129032258067,"theta":-0.3879673835125448,"vega":0.011012544802867385,"rho":0.0010940756555897577,"breakevenPct":0.7104559851212636},{"delta":0.75,"premium":2.179480286738351,"strike":59.09796893667861,"iv":0.8537979689366786,"gamma":0.1183010752688172,"theta":-0.4337857825567503,"vega":0.010056750298685782,"rho":0.0011607266189465895,"breakevenPct":0.6859172254632999},{"delta":0.8,"premium":2.506866870696251,"strike":58.68018362662586,"iv":0.8429602907421576,"gamma":0.10069426166794185,"theta":-0.3759934965570007,"vega":0.008652716143840855,"rho":0.0012333863294409708,"breakevenPct":0.5373816912949576},{"delta":0.85,"premium":2.7842195868400914,"strike":58.29762815608263,"iv":0.8006879112471309,"gamma":0.08764912012241777,"theta":-0.29787566947207356,"vega":0.007160749808722266,"rho":0.0013072247893738188,"breakevenPct":0.36452143102649365},{"delta":0.9,"premium":5.663808647286821,"strike":55.41377801234289,"iv":1.4465988115576298,"gamma":0.05023204228722017,"theta":-0.3988989585026602,"vega":0.005526790805502716,"rho":0.001309327951173632,"breakevenPct":0.35751997967419175}],"put":[{"delta":0.1,"premium":0.10794495984385485,"strike":58.07944959843855,"iv":0.7131682306907057,"gamma":0.07801696080206791,"theta":-0.19898366823773198,"vega":0.005478902998489471,"rho":-0.00016523298117421652,"breakevenPct":4.746131057189135},{"delta":0.15,"premium":0.1685074862623714,"strike":58.685074862623715,"iv":0.672399657867873,"gamma":0.10872948659018114,"theta":-0.24386283387080304,"vega":0.007269098394220083,"rho":-0.00024473707354783576,"breakevenPct":3.8505301078518883},{"delta":0.2,"premium":0.2169622981483488,"strike":59.226163975311316,"iv":0.6154704061842717,"gamma":0.1458231237669582,"theta":-0.267165376664845,"vega":0.008745301850435882,"rho":-0.000326960759468,"breakevenPct":3.0410751278952235},{"delta":0.25,"premium":0.2523004192907421,"strike":59.69733892387656,"iv":0.5410337524015045,"gamma":0.1898296316147877,"theta":-0.2670932447166055,"vega":0.009881347372177298,"rho":-0.00041213067173025445,"breakevenPct":2.3249449481008555},{"delta":0.3,"premium":0.30988587966397313,"strike":60.073443957187315,"iv":0.496317009892256,"gamma":0.21922126915713105,"theta":-0.2721110982316357,"vega":0.010764508436059613,"rho":-0.0004967803271390417,"breakevenPct":1.801580549583732},{"delta":0.35,"premium":0.4074289027880926,"strike":60.2787976900802,"iv":0.5049790201111709,"gamma":0.22236371836875982,"theta":-0.2862708725597306,"vega":0.01119347376494711,"rho":-0.0005804955698680342,"breakevenPct":1.6244351178243446},{"delta":0.4,"premium":0.5049719259122121,"strike":60.48415142297308,"iv":0.5136410303300858,"gamma":0.22550616758038858,"theta":-0.30043064688782556,"vega":0.011622439093834607,"rho":-0.0006642108125970267,"breakevenPct":1.4472896860649567},{"delta":0.45,"premium":0.6025149490363315,"strike":60.68950515586596,"iv":0.5223030405490007,"gamma":0.2286486167920173,"theta":-0.3145904212159205,"vega":0.012051404422722104,"rho":-0.0007479260553260192,"breakevenPct":1.2701442543055692},{"delta":0.5,"premium":0.700057972160451,"strike":60.89485888875885,"iv":0.5309650507679156,"gamma":0.23179106600364607,"theta":-0.3287501955440154,"vega":0.0124803697516096,"rho":-0.0008316412980550116,"breakevenPct":1.0929988225461817},{"delta":0.55,"premium":0.830616740088106,"strike":61.11943220753793,"iv":0.5385888399412628,"gamma":0.22758365149290258,"theta":-0.33064943710230055,"vega":0.012437249143416543,"rho":-0.0009166094076631785,"breakevenPct":0.9385220712293301},{"delta":0.6,"premium":0.9958149779735683,"strike":61.36417033773862,"iv":0.5451233480176212,"gamma":0.21566490455212922,"theta":-0.31968516886930987,"vega":0.011898825256975037,"rho":-0.0010028920005544133,"breakevenPct":0.807828853491533},{"delta":0.65,"premium":1.1610132158590312,"strike":61.60890846793931,"iv":0.5516578560939794,"gamma":0.20374615761135584,"theta":-0.30872090063631913,"vega":0.011360401370533528,"rho":-0.0010891745934456484,"breakevenPct":0.6771356357537357},{"delta":0.7,"premium":1.3262114537444933,"strike":61.85364659813999,"iv":0.5581923641703378,"gamma":0.19182741067058248,"theta":-0.29775663240332845,"vega":0.010821977484092023,"rho":-0.0011754571863368834,"breakevenPct":0.5464424180159386},{"delta":0.75,"premium":1.5605952380952381,"strike":62.15952380952381,"iv":0.5698209523809524,"gamma":0.17385238095238095,"theta":-0.2790283333333333,"vega":0.009973571428571429,"rho":-0.0012632594161527963,"breakevenPct":0.428970470869907},{"delta":0.8,"premium":1.8978968253968258,"strike":62.5563492063492,"iv":0.5890273015873017,"gamma":0.14686825396825395,"theta":-0.24875055555555553,"vega":0.008664047619047618,"rho":-0.0013533222003989515,"breakevenPct":0.33116598594744723},{"delta":0.85,"premium":2.2351984126984124,"strike":62.9531746031746,"iv":0.6082336507936508,"gamma":0.119884126984127,"theta":-0.2184727777777778,"vega":0.00735452380952381,"rho":-0.0014433849846451064,"breakevenPct":0.23336150102498768},{"delta":0.9,"premium":2.7125964718853366,"strike":63.48621830209482,"iv":0.6000463065049614,"gamma":0.08811036383682468,"theta":-0.1568455347298787,"vega":0.005400992282249172,"rho":-0.0015360234780274484,"breakevenPct":0.1419292964024244}]}},"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"}}