{"symbol":"AXTI","url":"https://intraalpha.com/companies/AXTI","capturedAt":"2026-10-21T17:48:52.432Z","state":"partial","quote":{"symbol":"AXTI","last_price":57.94,"prev_close":57.09,"regular_close":57.925,"change":0.85,"change_pct":1.4889,"regular_change":0.835,"regular_change_pct":1.4626,"extended_change":0.015,"extended_change_pct":0.0259,"bid":57.9,"ask":57.98,"bid_size":100,"ask_size":100,"volume":4548500,"vwap":58.685072,"open":59.88,"high":61.1999,"low":57.36,"close":57.925,"trade_count":65238,"last_trade_at":"2026-10-21T17:48:51.097889485Z","last_quote_at":"2026-10-21T17:48:45.506888377Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.929348409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:45:09.782Z","bars":[{"c":64.17,"h":65.95,"l":63.35,"n":1964,"o":64,"t":"2026-10-14T08:00:00Z","v":147266,"vw":64.412546},{"c":64.41,"h":65.72,"l":64.17,"n":53,"o":64.17,"t":"2026-10-14T08:05:00Z","v":2456,"vw":64.901359},{"c":65.04,"h":65.15,"l":64.8,"n":128,"o":64.8,"t":"2026-10-14T08:10:00Z","v":14039,"vw":65.027321},{"c":65.4,"h":65.4,"l":65.08,"n":29,"o":65.08,"t":"2026-10-14T08:15:00Z","v":1238,"vw":65.186767},{"c":65.07,"h":65.48,"l":65.06,"n":38,"o":65.1629,"t":"2026-10-14T08:20:00Z","v":1768,"vw":65.173927},{"c":64.7,"h":65.2,"l":64.7,"n":58,"o":65,"t":"2026-10-14T08:30:00Z","v":2516,"vw":64.94824},{"c":64.6,"h":64.7,"l":64.6,"n":33,"o":64.7,"t":"2026-10-14T08:35:00Z","v":1481,"vw":64.648065},{"c":64.4,"h":64.4,"l":64.37,"n":21,"o":64.4,"t":"2026-10-14T08:40:00Z","v":1791,"vw":64.394565},{"c":64.4,"h":64.4,"l":64.4,"n":11,"o":64.4,"t":"2026-10-14T08:45:00Z","v":518,"vw":64.4},{"c":64.15,"h":64.15,"l":64.15,"n":7,"o":64.15,"t":"2026-10-14T08:55:00Z","v":398,"vw":64.15},{"c":64.04,"h":64.0446,"l":64.01,"n":21,"o":64.0446,"t":"2026-10-14T09:00:00Z","v":519,"vw":64.0334},{"c":64.03,"h":64.11,"l":64,"n":161,"o":64.11,"t":"2026-10-14T09:05:00Z","v":4564,"vw":64.041131},{"c":64.01,"h":64.18,"l":64,"n":36,"o":64.18,"t":"2026-10-14T09:10:00Z","v":2736,"vw":64.10447},{"c":64.08,"h":64.19,"l":64.08,"n":9,"o":64.19,"t":"2026-10-14T09:15:00Z","v":883,"vw":64.151667},{"c":64.16,"h":64.16,"l":64.15,"n":48,"o":64.15,"t":"2026-10-14T09:20:00Z","v":2254,"vw":64.156101},{"c":64,"h":64.16,"l":63.98,"n":91,"o":64.16,"t":"2026-10-14T09:25:00Z","v":7877,"vw":64.017634},{"c":63.9,"h":64,"l":63.9,"n":36,"o":64,"t":"2026-10-14T09:30:00Z","v":20933,"vw":63.996121},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-14T09:40:00Z","v":481,"vw":64},{"c":64.1,"h":64.43,"l":64.1,"n":25,"o":64.43,"t":"2026-10-14T09:50:00Z","v":2296,"vw":64.122452},{"c":64.27,"h":64.43,"l":64.17,"n":8,"o":64.17,"t":"2026-10-14T09:55:00Z","v":4549,"vw":64.260377},{"c":64.27,"h":64.27,"l":64.27,"n":4,"o":64.27,"t":"2026-10-14T10:00:00Z","v":109,"vw":64.27},{"c":64.1,"h":64.1,"l":64,"n":17,"o":64,"t":"2026-10-14T10:05:00Z","v":1093,"vw":64.015288},{"c":64.3,"h":64.3827,"l":64.23,"n":4,"o":64.23,"t":"2026-10-14T10:10:00Z","v":445,"vw":64.293629},{"c":64.24,"h":64.27,"l":64.24,"n":13,"o":64.27,"t":"2026-10-14T10:25:00Z","v":667,"vw":64.254303},{"c":64.14,"h":64.14,"l":64.14,"n":4,"o":64.14,"t":"2026-10-14T10:30:00Z","v":268,"vw":64.14},{"c":64.2,"h":64.2,"l":64.2,"n":3,"o":64.2,"t":"2026-10-14T10:35:00Z","v":129,"vw":64.2},{"c":64.21,"h":64.21,"l":64.21,"n":2,"o":64.21,"t":"2026-10-14T10:40:00Z","v":360,"vw":64.21},{"c":64.19,"h":64.21,"l":64.19,"n":15,"o":64.21,"t":"2026-10-14T10:45:00Z","v":1535,"vw":64.208623},{"c":63.64,"h":64.3,"l":63.61,"n":355,"o":64.3,"t":"2026-10-14T11:00:00Z","v":15501,"vw":63.949434},{"c":63.6,"h":63.7873,"l":63.5,"n":16,"o":63.7758,"t":"2026-10-14T11:05:00Z","v":2102,"vw":63.60919},{"c":63.84,"h":63.84,"l":63.52,"n":60,"o":63.57,"t":"2026-10-14T11:10:00Z","v":2413,"vw":63.618184},{"c":63.8,"h":63.85,"l":63.8,"n":23,"o":63.8,"t":"2026-10-14T11:15:00Z","v":2014,"vw":63.806757},{"c":63.6938,"h":63.6938,"l":63.6938,"n":7,"o":63.6938,"t":"2026-10-14T11:20:00Z","v":223,"vw":63.6938},{"c":63.65,"h":63.8,"l":63.65,"n":24,"o":63.73,"t":"2026-10-14T11:25:00Z","v":2710,"vw":63.706968},{"c":63.85,"h":63.89,"l":63.76,"n":63,"o":63.7763,"t":"2026-10-14T11:35:00Z","v":2741,"vw":63.796631},{"c":63.52,"h":63.76,"l":63.52,"n":28,"o":63.6,"t":"2026-10-14T11:40:00Z","v":2007,"vw":63.685833},{"c":63.7,"h":63.7,"l":63.6,"n":27,"o":63.6,"t":"2026-10-14T11:45:00Z","v":879,"vw":63.674359},{"c":63.63,"h":63.88,"l":63.63,"n":14,"o":63.88,"t":"2026-10-14T11:50:00Z","v":1117,"vw":63.729259},{"c":63.644,"h":63.68,"l":63.644,"n":21,"o":63.68,"t":"2026-10-14T11:55:00Z","v":2016,"vw":63.669318},{"c":64.1,"h":64.1,"l":63.88,"n":81,"o":63.88,"t":"2026-10-14T12:00:00Z","v":2786,"vw":63.954671},{"c":64.05,"h":64.08,"l":63.84,"n":31,"o":64.08,"t":"2026-10-14T12:05:00Z","v":2935,"vw":64.036407},{"c":63.9774,"h":63.9774,"l":63.8,"n":23,"o":63.95,"t":"2026-10-14T12:10:00Z","v":2763,"vw":63.923898},{"c":63.75,"h":63.95,"l":63.75,"n":47,"o":63.93,"t":"2026-10-14T12:15:00Z","v":4723,"vw":63.876389},{"c":63.96,"h":64,"l":63.6,"n":32,"o":63.76,"t":"2026-10-14T12:20:00Z","v":4351,"vw":63.890202},{"c":64.2466,"h":64.2466,"l":63.9,"n":63,"o":63.9,"t":"2026-10-14T12:25:00Z","v":1938,"vw":64.11756},{"c":62.81,"h":64.29,"l":62.25,"n":714,"o":64.29,"t":"2026-10-14T12:30:00Z","v":38727,"vw":62.874215},{"c":62.84,"h":62.92,"l":62.6,"n":419,"o":62.8423,"t":"2026-10-14T12:35:00Z","v":38009,"vw":62.742264},{"c":62.61,"h":62.9,"l":62.5,"n":205,"o":62.7725,"t":"2026-10-14T12:40:00Z","v":22536,"vw":62.599877},{"c":62.56,"h":62.75,"l":62.4001,"n":347,"o":62.69,"t":"2026-10-14T12:45:00Z","v":21466,"vw":62.573853},{"c":62.09,"h":62.6,"l":61.9741,"n":597,"o":62.6,"t":"2026-10-14T12:50:00Z","v":61533,"vw":62.299096},{"c":61.9,"h":62.1544,"l":61.9,"n":264,"o":62.06,"t":"2026-10-14T12:55:00Z","v":17611,"vw":61.978514},{"c":61.9,"h":62.0928,"l":61.9,"n":260,"o":61.99,"t":"2026-10-14T13:00:00Z","v":13313,"vw":61.969359},{"c":61.95,"h":62.2207,"l":61.95,"n":148,"o":62.16,"t":"2026-10-14T13:05:00Z","v":7827,"vw":62.127216},{"c":62.06,"h":62.1,"l":61.8,"n":298,"o":62.02,"t":"2026-10-14T13:10:00Z","v":28853,"vw":61.975051},{"c":61.59,"h":62.05,"l":61.5,"n":217,"o":62.05,"t":"2026-10-14T13:15:00Z","v":8970,"vw":61.822765},{"c":61.8,"h":61.8,"l":61.51,"n":70,"o":61.5819,"t":"2026-10-14T13:20:00Z","v":5684,"vw":61.615191},{"c":61.86,"h":61.88,"l":61.38,"n":546,"o":61.68,"t":"2026-10-14T13:25:00Z","v":18653,"vw":61.621132},{"c":62.765,"h":63.8,"l":61.52,"n":3155,"o":61.76,"t":"2026-10-14T13:30:00Z","v":279372,"vw":62.531492},{"c":62.92,"h":62.99,"l":61.9,"n":2194,"o":62.765,"t":"2026-10-14T13:35:00Z","v":149950,"vw":62.413414},{"c":62.86,"h":63.675,"l":62.44,"n":1840,"o":62.99,"t":"2026-10-14T13:40:00Z","v":137850,"vw":63.146239},{"c":63.605,"h":63.7499,"l":62.8102,"n":1794,"o":62.88,"t":"2026-10-14T13:45:00Z","v":110859,"vw":63.258651},{"c":63.32,"h":63.65,"l":62.7301,"n":2109,"o":63.61,"t":"2026-10-14T13:50:00Z","v":123811,"vw":63.263898},{"c":62.575,"h":63.48,"l":62.52,"n":1611,"o":63.32,"t":"2026-10-14T13:55:00Z","v":114334,"vw":62.957699},{"c":63.38,"h":63.48,"l":62.34,"n":1747,"o":62.58,"t":"2026-10-14T14:00:00Z","v":132286,"vw":62.865568},{"c":64.17,"h":64.4579,"l":63.06,"n":2249,"o":63.405,"t":"2026-10-14T14:05:00Z","v":186525,"vw":63.803157},{"c":64.09,"h":64.5,"l":63.9,"n":1774,"o":64.235,"t":"2026-10-14T14:10:00Z","v":122622,"vw":64.128022},{"c":64.35,"h":64.56,"l":63.87,"n":1355,"o":64.04,"t":"2026-10-14T14:15:00Z","v":98450,"vw":64.251833},{"c":64.2,"h":64.35,"l":63.6107,"n":1303,"o":64.34,"t":"2026-10-14T14:20:00Z","v":82149,"vw":63.975224},{"c":64.025,"h":64.28,"l":63.7473,"n":939,"o":64.26,"t":"2026-10-14T14:25:00Z","v":73039,"vw":64.03897},{"c":64.43,"h":64.5,"l":63.78,"n":1813,"o":63.995,"t":"2026-10-14T14:30:00Z","v":141320,"vw":64.264465},{"c":64.19,"h":65,"l":64.04,"n":2107,"o":64.4,"t":"2026-10-14T14:35:00Z","v":217514,"vw":64.496494},{"c":64.98,"h":65.13,"l":64.13,"n":1528,"o":64.2,"t":"2026-10-14T14:40:00Z","v":95100,"vw":64.687019},{"c":64.9977,"h":65.35,"l":64.79,"n":2058,"o":64.945,"t":"2026-10-14T14:45:00Z","v":166873,"vw":65.092454},{"c":64.805,"h":65.03,"l":64.5191,"n":1153,"o":65,"t":"2026-10-14T14:50:00Z","v":103455,"vw":64.809684},{"c":65.08,"h":65.18,"l":64.82,"n":1077,"o":64.91,"t":"2026-10-14T14:55:00Z","v":72812,"vw":64.98559},{"c":64.49,"h":65.17,"l":64.4,"n":1159,"o":65.08,"t":"2026-10-14T15:00:00Z","v":78901,"vw":64.780897},{"c":64.24,"h":64.52,"l":64.07,"n":1307,"o":64.505,"t":"2026-10-14T15:05:00Z","v":128878,"vw":64.220588},{"c":63.8167,"h":64.26,"l":63.7004,"n":1499,"o":64.245,"t":"2026-10-14T15:10:00Z","v":144713,"vw":63.957733},{"c":63.4,"h":63.9913,"l":63.4,"n":1081,"o":63.7,"t":"2026-10-14T15:15:00Z","v":91372,"vw":63.752516},{"c":63.13,"h":63.5,"l":62.89,"n":1289,"o":63.3021,"t":"2026-10-14T15:20:00Z","v":109402,"vw":63.208632},{"c":63.02,"h":63.41,"l":62.921,"n":1231,"o":63.13,"t":"2026-10-14T15:25:00Z","v":95983,"vw":63.14186},{"c":62.69,"h":63.18,"l":62.5601,"n":954,"o":63.02,"t":"2026-10-14T15:30:00Z","v":75042,"vw":62.845272},{"c":62.38,"h":62.85,"l":62.3,"n":1136,"o":62.685,"t":"2026-10-14T15:35:00Z","v":90757,"vw":62.505297},{"c":62.16,"h":62.45,"l":62.05,"n":1186,"o":62.4,"t":"2026-10-14T15:40:00Z","v":81811,"vw":62.222512},{"c":62.585,"h":62.84,"l":62.271,"n":997,"o":62.29,"t":"2026-10-14T15:45:00Z","v":98980,"vw":62.559328},{"c":62.905,"h":62.905,"l":62.6,"n":1016,"o":62.6,"t":"2026-10-14T15:50:00Z","v":67904,"vw":62.772194},{"c":62.78,"h":62.99,"l":62.556,"n":686,"o":62.969,"t":"2026-10-14T15:55:00Z","v":66062,"vw":62.819852},{"c":62.45,"h":62.999,"l":62.22,"n":1141,"o":62.74,"t":"2026-10-14T16:00:00Z","v":137982,"vw":62.619479},{"c":62.43,"h":62.59,"l":62.27,"n":879,"o":62.44,"t":"2026-10-14T16:05:00Z","v":73557,"vw":62.447631},{"c":61.8,"h":62.4,"l":61.58,"n":1931,"o":62.38,"t":"2026-10-14T16:10:00Z","v":165316,"vw":61.903146},{"c":62.025,"h":62.039,"l":61.65,"n":991,"o":61.79,"t":"2026-10-14T16:15:00Z","v":57434,"vw":61.80968},{"c":61.37,"h":62.07,"l":61.3,"n":1356,"o":62.04,"t":"2026-10-14T16:20:00Z","v":106362,"vw":61.736689},{"c":61.485,"h":61.59,"l":61.28,"n":1038,"o":61.365,"t":"2026-10-14T16:25:00Z","v":73226,"vw":61.426313},{"c":61.385,"h":61.5841,"l":61,"n":1659,"o":61.51,"t":"2026-10-14T16:30:00Z","v":105652,"vw":61.229171},{"c":61.95,"h":62.01,"l":61.31,"n":1257,"o":61.35,"t":"2026-10-14T16:35:00Z","v":89523,"vw":61.696678},{"c":61.835,"h":62.05,"l":61.675,"n":1118,"o":61.92,"t":"2026-10-14T16:40:00Z","v":79969,"vw":61.897746},{"c":62.0478,"h":62.35,"l":61.7001,"n":993,"o":61.82,"t":"2026-10-14T16:45:00Z","v":92164,"vw":62.070133},{"c":61.745,"h":62.1799,"l":61.71,"n":670,"o":62.1122,"t":"2026-10-14T16:50:00Z","v":38262,"vw":61.863937},{"c":62.15,"h":62.22,"l":61.6801,"n":649,"o":61.74,"t":"2026-10-14T16:55:00Z","v":38370,"vw":61.975762},{"c":61.88,"h":62.34,"l":61.8,"n":669,"o":62.15,"t":"2026-10-14T17:00:00Z","v":41573,"vw":62.128134},{"c":61.6733,"h":61.9,"l":61.5,"n":710,"o":61.9,"t":"2026-10-14T17:05:00Z","v":38745,"vw":61.674234},{"c":61.555,"h":61.7,"l":61.47,"n":756,"o":61.6,"t":"2026-10-14T17:10:00Z","v":76250,"vw":61.564792},{"c":61.49,"h":61.605,"l":61.355,"n":843,"o":61.57,"t":"2026-10-14T17:15:00Z","v":49882,"vw":61.463086},{"c":61.41,"h":61.54,"l":61.29,"n":790,"o":61.52,"t":"2026-10-14T17:20:00Z","v":31187,"vw":61.392364},{"c":60.93,"h":61.36,"l":60.8601,"n":1434,"o":61.36,"t":"2026-10-14T17:25:00Z","v":82784,"vw":61.075055},{"c":60.89,"h":60.9882,"l":60.82,"n":795,"o":60.9,"t":"2026-10-14T17:30:00Z","v":44627,"vw":60.877491},{"c":60.75,"h":60.93,"l":60.595,"n":1087,"o":60.89,"t":"2026-10-14T17:35:00Z","v":62044,"vw":60.747313},{"c":60.6,"h":60.87,"l":60.6,"n":891,"o":60.8,"t":"2026-10-14T17:40:00Z","v":56395,"vw":60.695185},{"c":60.6872,"h":60.77,"l":60.54,"n":925,"o":60.6,"t":"2026-10-14T17:45:00Z","v":73034,"vw":60.693946},{"c":60.68,"h":60.72,"l":60.5,"n":1314,"o":60.705,"t":"2026-10-14T17:50:00Z","v":67200,"vw":60.577113},{"c":60.58,"h":60.7419,"l":60.4947,"n":762,"o":60.72,"t":"2026-10-14T17:55:00Z","v":35387,"vw":60.580143},{"c":60.56,"h":60.77,"l":60.31,"n":1103,"o":60.6,"t":"2026-10-14T18:00:00Z","v":63901,"vw":60.477439},{"c":60.88,"h":61.06,"l":60.5,"n":971,"o":60.5,"t":"2026-10-14T18:05:00Z","v":80489,"vw":60.835254},{"c":61.385,"h":61.4181,"l":60.81,"n":823,"o":60.85,"t":"2026-10-14T18:10:00Z","v":75713,"vw":61.097962},{"c":61.26,"h":61.409,"l":61.1744,"n":636,"o":61.35,"t":"2026-10-14T18:15:00Z","v":52667,"vw":61.296362},{"c":61.0901,"h":61.3299,"l":61.08,"n":609,"o":61.1901,"t":"2026-10-14T18:20:00Z","v":64139,"vw":61.2175},{"c":61.1356,"h":61.25,"l":60.95,"n":597,"o":61.17,"t":"2026-10-14T18:25:00Z","v":51562,"vw":61.086824},{"c":60.97,"h":61.113,"l":60.91,"n":551,"o":61.065,"t":"2026-10-14T18:30:00Z","v":35569,"vw":61.001659},{"c":60.875,"h":61.11,"l":60.87,"n":590,"o":61.0176,"t":"2026-10-14T18:35:00Z","v":40530,"vw":60.99442},{"c":60.89,"h":60.9999,"l":60.795,"n":588,"o":60.9,"t":"2026-10-14T18:40:00Z","v":64961,"vw":60.916923},{"c":60.9025,"h":60.98,"l":60.79,"n":604,"o":60.86,"t":"2026-10-14T18:45:00Z","v":41875,"vw":60.89418},{"c":60.825,"h":60.99,"l":60.6301,"n":574,"o":60.95,"t":"2026-10-14T18:50:00Z","v":32297,"vw":60.86009},{"c":60.85,"h":60.93,"l":60.78,"n":538,"o":60.825,"t":"2026-10-14T18:55:00Z","v":33058,"vw":60.861375},{"c":60.48,"h":60.805,"l":60.47,"n":779,"o":60.805,"t":"2026-10-14T19:00:00Z","v":42160,"vw":60.606435},{"c":60.6,"h":60.68,"l":60.42,"n":828,"o":60.525,"t":"2026-10-14T19:05:00Z","v":32549,"vw":60.535913},{"c":60.8,"h":60.86,"l":60.595,"n":561,"o":60.6,"t":"2026-10-14T19:10:00Z","v":29806,"vw":60.723398},{"c":61.07,"h":61.1,"l":60.475,"n":981,"o":60.74,"t":"2026-10-14T19:15:00Z","v":50644,"vw":60.717619},{"c":61.3,"h":61.35,"l":61.01,"n":796,"o":61.12,"t":"2026-10-14T19:20:00Z","v":43853,"vw":61.166312},{"c":61.31,"h":61.43,"l":61.25,"n":842,"o":61.305,"t":"2026-10-14T19:25:00Z","v":50303,"vw":61.352249},{"c":61.48,"h":61.56,"l":61.21,"n":1073,"o":61.36,"t":"2026-10-14T19:30:00Z","v":60514,"vw":61.416685},{"c":61.3,"h":61.79,"l":61.28,"n":1023,"o":61.53,"t":"2026-10-14T19:35:00Z","v":60129,"vw":61.515179},{"c":61.64,"h":61.8583,"l":61.2501,"n":1065,"o":61.305,"t":"2026-10-14T19:40:00Z","v":64504,"vw":61.649196},{"c":61.28,"h":61.665,"l":61.09,"n":1347,"o":61.631,"t":"2026-10-14T19:45:00Z","v":65246,"vw":61.311688},{"c":61.41,"h":61.57,"l":61.32,"n":1886,"o":61.34,"t":"2026-10-14T19:50:00Z","v":121270,"vw":61.446203},{"c":61.575,"h":61.6,"l":61.295,"n":4184,"o":61.37,"t":"2026-10-14T19:55:00Z","v":287269,"vw":61.435685},{"c":61.99,"h":62.17,"l":61.39,"n":249,"o":61.59,"t":"2026-10-14T20:00:00Z","v":1066842,"vw":61.600464},{"c":61.72,"h":61.87,"l":61.6482,"n":54,"o":61.87,"t":"2026-10-14T20:05:00Z","v":4770,"vw":61.691364},{"c":61.6,"h":61.9,"l":61.6,"n":49,"o":61.8,"t":"2026-10-14T20:10:00Z","v":1379,"vw":61.781437},{"c":61.5,"h":61.71,"l":61,"n":110,"o":61.66,"t":"2026-10-14T20:15:00Z","v":9206,"vw":61.558273},{"c":61.55,"h":61.59,"l":61.4,"n":47,"o":61.59,"t":"2026-10-14T20:20:00Z","v":231051,"vw":61.440266},{"c":61.39,"h":61.4,"l":61.28,"n":25,"o":61.4,"t":"2026-10-14T20:25:00Z","v":671,"vw":61.366186},{"c":61.5,"h":61.5,"l":61.378,"n":31,"o":61.48,"t":"2026-10-14T20:30:00Z","v":1843,"vw":61.445037},{"c":61.55,"h":61.55,"l":61.383,"n":11,"o":61.54,"t":"2026-10-14T20:35:00Z","v":3587,"vw":61.543607},{"c":61.4,"h":61.49,"l":61.28,"n":18,"o":61.49,"t":"2026-10-14T20:40:00Z","v":2493,"vw":61.350354},{"c":61.212,"h":61.59,"l":61.212,"n":28,"o":61.59,"t":"2026-10-14T20:45:00Z","v":1195,"vw":61.334912},{"c":61.28,"h":61.31,"l":61.22,"n":24,"o":61.31,"t":"2026-10-14T20:50:00Z","v":1860,"vw":61.2423},{"c":61.31,"h":61.4,"l":61.24,"n":36,"o":61.31,"t":"2026-10-14T20:55:00Z","v":1555,"vw":61.306293},{"c":61.33,"h":61.33,"l":61.33,"n":3,"o":61.33,"t":"2026-10-14T21:00:00Z","v":300,"vw":61.33},{"c":61.47,"h":61.47,"l":61.3,"n":32,"o":61.3,"t":"2026-10-14T21:05:00Z","v":2620,"vw":61.406246},{"c":61.18,"h":61.25,"l":61.18,"n":33,"o":61.25,"t":"2026-10-14T21:10:00Z","v":2031,"vw":61.202916},{"c":61.22,"h":61.22,"l":61.22,"n":12,"o":61.22,"t":"2026-10-14T21:15:00Z","v":539,"vw":61.22},{"c":61.06,"h":61.23,"l":61.0387,"n":24,"o":61.22,"t":"2026-10-14T21:20:00Z","v":1585,"vw":61.14767},{"c":61,"h":61.1,"l":60.89,"n":70,"o":61.09,"t":"2026-10-14T21:25:00Z","v":7234,"vw":61.012143},{"c":61.1927,"h":61.1927,"l":60.88,"n":23,"o":60.88,"t":"2026-10-14T21:30:00Z","v":808,"vw":60.983121},{"c":60.64,"h":61.04,"l":60.5,"n":72,"o":61.03,"t":"2026-10-14T21:35:00Z","v":2115,"vw":60.856413},{"c":60.78,"h":60.78,"l":60.6,"n":10,"o":60.6,"t":"2026-10-14T21:40:00Z","v":310,"vw":60.69},{"c":60.7,"h":60.78,"l":60.5,"n":73,"o":60.5825,"t":"2026-10-14T21:45:00Z","v":2819,"vw":60.698588},{"c":60.76,"h":60.76,"l":60.75,"n":14,"o":60.75,"t":"2026-10-14T21:50:00Z","v":534,"vw":60.756403},{"c":60.65,"h":61,"l":60.63,"n":49,"o":61,"t":"2026-10-14T21:55:00Z","v":3587,"vw":60.783987},{"c":60.88,"h":60.98,"l":60.79,"n":109,"o":60.9,"t":"2026-10-14T22:00:00Z","v":3383,"vw":60.887533},{"c":60.6,"h":60.62,"l":60.6,"n":74,"o":60.62,"t":"2026-10-14T22:05:00Z","v":4556,"vw":60.604206},{"c":60.1565,"h":60.96,"l":60.01,"n":244,"o":60.8732,"t":"2026-10-14T22:10:00Z","v":17465,"vw":60.21724},{"c":59.8834,"h":60.65,"l":59.84,"n":719,"o":60.5,"t":"2026-10-14T22:15:00Z","v":32759,"vw":59.978542},{"c":59.86,"h":60.91,"l":59.82,"n":185,"o":60.1445,"t":"2026-10-14T22:20:00Z","v":37945,"vw":59.989937},{"c":60.15,"h":60.3,"l":60.12,"n":80,"o":60.15,"t":"2026-10-14T22:25:00Z","v":17878,"vw":60.164438},{"c":59.8,"h":60.19,"l":59.8,"n":71,"o":60.18,"t":"2026-10-14T22:30:00Z","v":6127,"vw":60.051805},{"c":59.71,"h":59.84,"l":59.513,"n":220,"o":59.84,"t":"2026-10-14T22:35:00Z","v":7743,"vw":59.706329},{"c":59.3,"h":59.81,"l":58.88,"n":378,"o":59.7,"t":"2026-10-14T22:40:00Z","v":23537,"vw":59.111708},{"c":59.78,"h":59.88,"l":59.33,"n":181,"o":59.5,"t":"2026-10-14T22:45:00Z","v":7079,"vw":59.610315},{"c":59.97,"h":60.03,"l":59.9,"n":86,"o":59.92,"t":"2026-10-14T22:50:00Z","v":5142,"vw":59.95587},{"c":59.89,"h":59.95,"l":59.75,"n":78,"o":59.95,"t":"2026-10-14T22:55:00Z","v":3158,"vw":59.841075},{"c":60,"h":60.04,"l":59.65,"n":83,"o":59.7,"t":"2026-10-14T23:00:00Z","v":6860,"vw":59.866038},{"c":59.44,"h":59.83,"l":59.44,"n":60,"o":59.83,"t":"2026-10-14T23:05:00Z","v":3019,"vw":59.633938},{"c":59.94,"h":59.94,"l":59.69,"n":8,"o":59.69,"t":"2026-10-14T23:10:00Z","v":630,"vw":59.769184},{"c":59.16,"h":59.7,"l":59.16,"n":130,"o":59.65,"t":"2026-10-14T23:15:00Z","v":6472,"vw":59.445333},{"c":59.27,"h":59.27,"l":59.04,"n":228,"o":59.08,"t":"2026-10-14T23:20:00Z","v":4514,"vw":59.169425},{"c":59.28,"h":59.51,"l":59.16,"n":140,"o":59.5,"t":"2026-10-14T23:25:00Z","v":7266,"vw":59.367758},{"c":59.31,"h":59.52,"l":59.05,"n":130,"o":59.48,"t":"2026-10-14T23:30:00Z","v":6268,"vw":59.359407},{"c":58.9,"h":59.31,"l":58.9,"n":247,"o":59.31,"t":"2026-10-14T23:35:00Z","v":16568,"vw":59.039087},{"c":59.1,"h":59.1,"l":58.84,"n":116,"o":59.01,"t":"2026-10-14T23:40:00Z","v":8949,"vw":58.963238},{"c":59.12,"h":59.2849,"l":59.12,"n":75,"o":59.13,"t":"2026-10-14T23:45:00Z","v":2261,"vw":59.197518},{"c":58.8939,"h":59.13,"l":58.84,"n":112,"o":59.12,"t":"2026-10-14T23:50:00Z","v":11531,"vw":58.905713},{"c":59.09,"h":59.4568,"l":58.88,"n":123,"o":59.08,"t":"2026-10-14T23:55:00Z","v":5163,"vw":59.091176},{"c":58.59,"h":59.91,"l":57.02,"n":2132,"o":58.5,"t":"2026-10-15T08:00:00Z","v":184743,"vw":58.757676},{"c":57.45,"h":59.44,"l":57.4,"n":216,"o":57.46,"t":"2026-10-15T08:05:00Z","v":13232,"vw":58.049038},{"c":57.45,"h":57.55,"l":57.3,"n":138,"o":57.45,"t":"2026-10-15T08:10:00Z","v":8544,"vw":57.459793},{"c":57,"h":57.4,"l":56.88,"n":383,"o":57.4,"t":"2026-10-15T08:15:00Z","v":31957,"vw":57.046455},{"c":57.15,"h":57.2486,"l":57,"n":190,"o":57.15,"t":"2026-10-15T08:20:00Z","v":16299,"vw":57.085759},{"c":57.23,"h":57.51,"l":57.05,"n":152,"o":57.23,"t":"2026-10-15T08:25:00Z","v":17699,"vw":57.212614},{"c":57.26,"h":57.49,"l":57.2,"n":85,"o":57.2,"t":"2026-10-15T08:30:00Z","v":6566,"vw":57.312783},{"c":57.1994,"h":57.26,"l":57.066,"n":94,"o":57.26,"t":"2026-10-15T08:35:00Z","v":8524,"vw":57.185859},{"c":56.99,"h":57.1454,"l":56.88,"n":98,"o":57.13,"t":"2026-10-15T08:40:00Z","v":7033,"vw":57.001327},{"c":57.5,"h":57.5,"l":56.95,"n":157,"o":57,"t":"2026-10-15T08:45:00Z","v":10963,"vw":57.256306},{"c":57.8,"h":57.8,"l":57.5,"n":78,"o":57.5,"t":"2026-10-15T08:50:00Z","v":7243,"vw":57.566314},{"c":57.81,"h":57.95,"l":57.65,"n":108,"o":57.9,"t":"2026-10-15T08:55:00Z","v":7567,"vw":57.748432},{"c":58,"h":58,"l":57.68,"n":87,"o":57.767,"t":"2026-10-15T09:00:00Z","v":4939,"vw":57.769286},{"c":57.96,"h":58.09,"l":57.85,"n":41,"o":57.85,"t":"2026-10-15T09:05:00Z","v":3403,"vw":58.001047},{"c":58.31,"h":58.31,"l":57.9341,"n":104,"o":57.9341,"t":"2026-10-15T09:10:00Z","v":9659,"vw":58.099253},{"c":57.81,"h":58.01,"l":57.76,"n":79,"o":58.01,"t":"2026-10-15T09:15:00Z","v":6225,"vw":57.842163},{"c":57.79,"h":57.9,"l":57.79,"n":48,"o":57.8,"t":"2026-10-15T09:20:00Z","v":3472,"vw":57.813339},{"c":57.8,"h":57.81,"l":57.72,"n":79,"o":57.77,"t":"2026-10-15T09:25:00Z","v":4514,"vw":57.784046},{"c":57.32,"h":57.7,"l":57.32,"n":196,"o":57.7,"t":"2026-10-15T09:30:00Z","v":7306,"vw":57.440831},{"c":57.37,"h":57.39,"l":57.3,"n":54,"o":57.35,"t":"2026-10-15T09:35:00Z","v":9103,"vw":57.345174},{"c":57.38,"h":57.38,"l":57.38,"n":10,"o":57.38,"t":"2026-10-15T09:40:00Z","v":321,"vw":57.38},{"c":57.4,"h":57.4,"l":57.4,"n":15,"o":57.4,"t":"2026-10-15T09:45:00Z","v":511,"vw":57.4},{"c":57.52,"h":57.52,"l":57.29,"n":15,"o":57.49,"t":"2026-10-15T09:50:00Z","v":3038,"vw":57.410058},{"c":57.4,"h":57.4,"l":57.39,"n":20,"o":57.4,"t":"2026-10-15T09:55:00Z","v":1076,"vw":57.397416},{"c":57.5,"h":57.5,"l":57.5,"n":12,"o":57.5,"t":"2026-10-15T10:00:00Z","v":779,"vw":57.5},{"c":57.1,"h":57.31,"l":57.07,"n":74,"o":57.3,"t":"2026-10-15T10:05:00Z","v":6192,"vw":57.225279},{"c":57.5,"h":57.5,"l":57.2296,"n":91,"o":57.3,"t":"2026-10-15T10:10:00Z","v":2696,"vw":57.398621},{"c":57.59,"h":57.59,"l":57.59,"n":11,"o":57.59,"t":"2026-10-15T10:15:00Z","v":337,"vw":57.59},{"c":57.5,"h":57.57,"l":57.24,"n":40,"o":57.57,"t":"2026-10-15T10:20:00Z","v":3216,"vw":57.382397},{"c":57.27,"h":57.48,"l":57.27,"n":16,"o":57.4,"t":"2026-10-15T10:25:00Z","v":1854,"vw":57.375961},{"c":57.26,"h":57.38,"l":57.26,"n":19,"o":57.38,"t":"2026-10-15T10:35:00Z","v":3085,"vw":57.300524},{"c":57.15,"h":57.33,"l":57.15,"n":81,"o":57.33,"t":"2026-10-15T10:40:00Z","v":10233,"vw":57.269431},{"c":57.01,"h":57.18,"l":57.01,"n":121,"o":57.12,"t":"2026-10-15T10:45:00Z","v":8376,"vw":57.06615},{"c":56.96,"h":57.14,"l":56.93,"n":102,"o":57.01,"t":"2026-10-15T10:50:00Z","v":4946,"vw":57.007946},{"c":57.1587,"h":57.17,"l":56.9,"n":97,"o":57.1,"t":"2026-10-15T10:55:00Z","v":7412,"vw":57.016439},{"c":56.61,"h":57.16,"l":56.61,"n":307,"o":57.1,"t":"2026-10-15T11:00:00Z","v":21750,"vw":56.857641},{"c":57.1,"h":57.1,"l":56.5,"n":289,"o":56.72,"t":"2026-10-15T11:05:00Z","v":24019,"vw":56.719751},{"c":57.24,"h":57.32,"l":57.1,"n":59,"o":57.1,"t":"2026-10-15T11:10:00Z","v":6767,"vw":57.145764},{"c":57.49,"h":57.5197,"l":57.2,"n":195,"o":57.23,"t":"2026-10-15T11:15:00Z","v":12260,"vw":57.370865},{"c":57.41,"h":57.45,"l":57.2953,"n":67,"o":57.38,"t":"2026-10-15T11:20:00Z","v":5412,"vw":57.401417},{"c":57.35,"h":57.38,"l":57.18,"n":85,"o":57.36,"t":"2026-10-15T11:25:00Z","v":4709,"vw":57.324955},{"c":57.79,"h":57.8,"l":57.3,"n":169,"o":57.39,"t":"2026-10-15T11:30:00Z","v":12460,"vw":57.477248},{"c":57.8,"h":57.8,"l":57.52,"n":106,"o":57.56,"t":"2026-10-15T11:35:00Z","v":6431,"vw":57.718253},{"c":57.9,"h":57.9619,"l":57.6,"n":176,"o":57.91,"t":"2026-10-15T11:40:00Z","v":10814,"vw":57.853367},{"c":57.56,"h":57.6473,"l":57.49,"n":103,"o":57.6366,"t":"2026-10-15T11:45:00Z","v":6676,"vw":57.586714},{"c":57.4378,"h":57.64,"l":57.4378,"n":55,"o":57.51,"t":"2026-10-15T11:50:00Z","v":3038,"vw":57.506858},{"c":57.45,"h":57.45,"l":57.44,"n":24,"o":57.44,"t":"2026-10-15T11:55:00Z","v":1025,"vw":57.444167},{"c":57.4322,"h":57.45,"l":57.26,"n":32,"o":57.26,"t":"2026-10-15T12:00:00Z","v":3104,"vw":57.409106},{"c":57.37,"h":57.4172,"l":57.3,"n":42,"o":57.4172,"t":"2026-10-15T12:05:00Z","v":982,"vw":57.354261},{"c":57.37,"h":57.4,"l":57.21,"n":77,"o":57.29,"t":"2026-10-15T12:10:00Z","v":4556,"vw":57.330142},{"c":57.3842,"h":57.5906,"l":57.3842,"n":52,"o":57.51,"t":"2026-10-15T12:15:00Z","v":2548,"vw":57.509609},{"c":57.64,"h":57.65,"l":57.41,"n":58,"o":57.64,"t":"2026-10-15T12:20:00Z","v":2975,"vw":57.539175},{"c":57.8,"h":57.8,"l":57.41,"n":135,"o":57.8,"t":"2026-10-15T12:25:00Z","v":14285,"vw":57.736955},{"c":57.54,"h":57.8,"l":57.01,"n":594,"o":57.8,"t":"2026-10-15T12:30:00Z","v":33238,"vw":57.392419},{"c":58.01,"h":58.01,"l":57.478,"n":595,"o":57.68,"t":"2026-10-15T12:35:00Z","v":36509,"vw":57.627852},{"c":57.85,"h":58.09,"l":57.7,"n":124,"o":58.09,"t":"2026-10-15T12:40:00Z","v":8230,"vw":57.94964},{"c":57.9,"h":58.07,"l":57.78,"n":58,"o":57.79,"t":"2026-10-15T12:45:00Z","v":6354,"vw":57.919627},{"c":57.5868,"h":57.71,"l":57.52,"n":66,"o":57.62,"t":"2026-10-15T12:50:00Z","v":6171,"vw":57.603877},{"c":57.75,"h":57.9,"l":57.53,"n":79,"o":57.55,"t":"2026-10-15T12:55:00Z","v":9795,"vw":57.644644},{"c":57.66,"h":57.66,"l":57.66,"n":12,"o":57.66,"t":"2026-10-15T13:00:00Z","v":307,"vw":57.66},{"c":57.6,"h":57.88,"l":57.6,"n":18,"o":57.83,"t":"2026-10-15T13:05:00Z","v":2674,"vw":57.749172},{"c":57.7,"h":57.7,"l":57.5,"n":201,"o":57.63,"t":"2026-10-15T13:10:00Z","v":14887,"vw":57.560409},{"c":57.7861,"h":57.8,"l":57.6,"n":59,"o":57.6,"t":"2026-10-15T13:15:00Z","v":4130,"vw":57.710968},{"c":57.79,"h":57.83,"l":57.68,"n":113,"o":57.68,"t":"2026-10-15T13:20:00Z","v":5306,"vw":57.781863},{"c":57.5,"h":57.76,"l":56.88,"n":658,"o":57.72,"t":"2026-10-15T13:25:00Z","v":29909,"vw":57.218049},{"c":55.515,"h":57.83,"l":55.49,"n":7224,"o":57.62,"t":"2026-10-15T13:30:00Z","v":757176,"vw":56.762579},{"c":56.445,"h":56.8699,"l":55.0406,"n":7815,"o":55.513656,"t":"2026-10-15T13:35:00Z","v":705487,"vw":55.860035},{"c":55.63,"h":56.5,"l":55.319,"n":4273,"o":56.4807,"t":"2026-10-15T13:40:00Z","v":362192,"vw":55.90365},{"c":55.175,"h":55.8499,"l":54.4901,"n":5909,"o":55.5015,"t":"2026-10-15T13:45:00Z","v":409957,"vw":55.185525},{"c":53.5699,"h":55.4399,"l":53.52,"n":4859,"o":55.175,"t":"2026-10-15T13:50:00Z","v":317298,"vw":54.461322},{"c":54.3,"h":54.3075,"l":53.31,"n":3888,"o":53.53,"t":"2026-10-15T13:55:00Z","v":375316,"vw":53.707953},{"c":54.98,"h":55.1,"l":54.15,"n":3453,"o":54.21,"t":"2026-10-15T14:00:00Z","v":277564,"vw":54.561464},{"c":55.48,"h":55.5519,"l":54.55,"n":2582,"o":54.9999,"t":"2026-10-15T14:05:00Z","v":183344,"vw":55.163211},{"c":55.265,"h":56.12,"l":54.94,"n":3181,"o":55.56,"t":"2026-10-15T14:10:00Z","v":220724,"vw":55.605691},{"c":56.1346,"h":56.1346,"l":55.08,"n":2390,"o":55.2012,"t":"2026-10-15T14:15:00Z","v":169527,"vw":55.492127},{"c":55.93,"h":56.53,"l":55.85,"n":2174,"o":56.1,"t":"2026-10-15T14:20:00Z","v":149753,"vw":56.130074},{"c":55.82,"h":56.15,"l":55.66,"n":1857,"o":55.9,"t":"2026-10-15T14:25:00Z","v":112695,"vw":55.882855},{"c":55.9,"h":56.05,"l":55.38,"n":2068,"o":55.81,"t":"2026-10-15T14:30:00Z","v":130374,"vw":55.659989},{"c":56.715,"h":56.715,"l":55.83,"n":3202,"o":55.94,"t":"2026-10-15T14:35:00Z","v":191427,"vw":56.177349},{"c":57.4,"h":57.6,"l":56.41,"n":3053,"o":56.72,"t":"2026-10-15T14:40:00Z","v":243015,"vw":57.214366},{"c":57.0245,"h":57.5886,"l":57,"n":2264,"o":57.35,"t":"2026-10-15T14:45:00Z","v":128500,"vw":57.257761},{"c":57.175,"h":57.22,"l":56.66,"n":1837,"o":57,"t":"2026-10-15T14:50:00Z","v":120190,"vw":56.945425},{"c":57.58,"h":58.01,"l":57.13,"n":2783,"o":57.13,"t":"2026-10-15T14:55:00Z","v":221398,"vw":57.647472},{"c":58.848,"h":58.848,"l":57.15,"n":4323,"o":57.58,"t":"2026-10-15T15:00:00Z","v":335353,"vw":57.969923},{"c":58.39,"h":58.978,"l":58.1,"n":3437,"o":58.83,"t":"2026-10-15T15:05:00Z","v":223745,"vw":58.544767},{"c":58.735,"h":58.8704,"l":58.095,"n":2932,"o":58.44,"t":"2026-10-15T15:10:00Z","v":192035,"vw":58.402001},{"c":57.415,"h":59.008,"l":57.2601,"n":3885,"o":58.735,"t":"2026-10-15T15:15:00Z","v":346983,"vw":58.166166},{"c":57.79,"h":58.08,"l":57.36,"n":2714,"o":57.36,"t":"2026-10-15T15:20:00Z","v":273905,"vw":57.686796},{"c":57.325,"h":57.76,"l":57.18,"n":1819,"o":57.76,"t":"2026-10-15T15:25:00Z","v":128619,"vw":57.38573},{"c":56.95,"h":57.38,"l":56.702,"n":2106,"o":57.325,"t":"2026-10-15T15:30:00Z","v":137512,"vw":56.9364},{"c":56.9,"h":57.3199,"l":56.8,"n":1160,"o":56.9301,"t":"2026-10-15T15:35:00Z","v":66235,"vw":57.026654},{"c":56.94,"h":57.2999,"l":56.81,"n":1148,"o":56.92,"t":"2026-10-15T15:40:00Z","v":63510,"vw":56.980028},{"c":57.1,"h":57.105,"l":56.71,"n":1090,"o":56.9,"t":"2026-10-15T15:45:00Z","v":61917,"vw":56.885433},{"c":56.76,"h":57.22,"l":56.71,"n":989,"o":57.1433,"t":"2026-10-15T15:50:00Z","v":54260,"vw":56.994104},{"c":57.105,"h":57.15,"l":56.6,"n":968,"o":56.78,"t":"2026-10-15T15:55:00Z","v":60566,"vw":56.808222},{"c":56.8,"h":57.33,"l":56.762,"n":1362,"o":57.14,"t":"2026-10-15T16:00:00Z","v":80599,"vw":57.141402},{"c":56.28,"h":56.8042,"l":56.26,"n":1720,"o":56.8042,"t":"2026-10-15T16:05:00Z","v":96168,"vw":56.510872},{"c":56.01,"h":56.3999,"l":55.995,"n":1901,"o":56.25,"t":"2026-10-15T16:10:00Z","v":103865,"vw":56.118325},{"c":55.635,"h":56.02,"l":55.515,"n":1996,"o":56,"t":"2026-10-15T16:15:00Z","v":136365,"vw":55.775991},{"c":55.1,"h":55.6626,"l":55.1,"n":1974,"o":55.6,"t":"2026-10-15T16:20:00Z","v":161927,"vw":55.378373},{"c":54.74,"h":55.12,"l":54.6401,"n":3108,"o":55.11,"t":"2026-10-15T16:25:00Z","v":259553,"vw":54.893135},{"c":55.14,"h":55.1788,"l":54.59,"n":1973,"o":54.77,"t":"2026-10-15T16:30:00Z","v":135918,"vw":54.751255},{"c":55.26,"h":55.59,"l":55.15,"n":1560,"o":55.186,"t":"2026-10-15T16:35:00Z","v":117299,"vw":55.34622},{"c":55.39,"h":55.4,"l":55.1001,"n":1122,"o":55.255,"t":"2026-10-15T16:40:00Z","v":68567,"vw":55.250164},{"c":55.535,"h":55.68,"l":55.28,"n":1050,"o":55.43,"t":"2026-10-15T16:45:00Z","v":65960,"vw":55.508919},{"c":55.485,"h":55.55,"l":55.2,"n":1214,"o":55.55,"t":"2026-10-15T16:50:00Z","v":87385,"vw":55.378197},{"c":55.535,"h":55.61,"l":55.35,"n":923,"o":55.51,"t":"2026-10-15T16:55:00Z","v":56414,"vw":55.480663},{"c":55.285,"h":55.58,"l":55.16,"n":1223,"o":55.535,"t":"2026-10-15T17:00:00Z","v":97488,"vw":55.291661},{"c":55.48,"h":55.48,"l":55.31,"n":874,"o":55.31,"t":"2026-10-15T17:05:00Z","v":48980,"vw":55.392267},{"c":55.34,"h":55.5499,"l":55.25,"n":1052,"o":55.48,"t":"2026-10-15T17:10:00Z","v":64725,"vw":55.384245},{"c":55.43,"h":55.6465,"l":55.35,"n":1364,"o":55.3543,"t":"2026-10-15T17:15:00Z","v":109924,"vw":55.52351},{"c":55.168,"h":55.4,"l":55.15,"n":1232,"o":55.4,"t":"2026-10-15T17:20:00Z","v":80793,"vw":55.254196},{"c":55.2201,"h":55.4,"l":55.13,"n":862,"o":55.1801,"t":"2026-10-15T17:25:00Z","v":56467,"vw":55.274577},{"c":55.41,"h":55.49,"l":55.2513,"n":1048,"o":55.2825,"t":"2026-10-15T17:30:00Z","v":63068,"vw":55.385329},{"c":55.95,"h":55.95,"l":55.36,"n":2065,"o":55.4,"t":"2026-10-15T17:35:00Z","v":202219,"vw":55.563122},{"c":56.259,"h":56.31,"l":55.82,"n":2139,"o":55.96,"t":"2026-10-15T17:40:00Z","v":207077,"vw":56.131461},{"c":56.07,"h":56.359,"l":55.865,"n":1538,"o":56.22,"t":"2026-10-15T17:45:00Z","v":141471,"vw":56.108497},{"c":55.82,"h":56.175,"l":55.731,"n":1230,"o":56.05,"t":"2026-10-15T17:50:00Z","v":86927,"vw":55.944043},{"c":55.76,"h":55.94,"l":55.76,"n":1115,"o":55.82,"t":"2026-10-15T17:55:00Z","v":99044,"vw":55.879577},{"c":55.57,"h":55.77,"l":55.52,"n":1523,"o":55.73,"t":"2026-10-15T18:00:00Z","v":109276,"vw":55.631359},{"c":55.54,"h":55.69,"l":55.4094,"n":1381,"o":55.6,"t":"2026-10-15T18:05:00Z","v":96083,"vw":55.564075},{"c":55.54,"h":55.729,"l":55.44,"n":913,"o":55.54,"t":"2026-10-15T18:10:00Z","v":62732,"vw":55.554506},{"c":55.645,"h":55.69,"l":55.43,"n":1088,"o":55.515,"t":"2026-10-15T18:15:00Z","v":83867,"vw":55.534284},{"c":55.54,"h":55.71,"l":55.445,"n":912,"o":55.6254,"t":"2026-10-15T18:20:00Z","v":54809,"vw":55.578568},{"c":55.55,"h":55.585,"l":55.27,"n":1234,"o":55.505,"t":"2026-10-15T18:25:00Z","v":98594,"vw":55.41982},{"c":55.395,"h":55.6,"l":55.33,"n":905,"o":55.52,"t":"2026-10-15T18:30:00Z","v":66444,"vw":55.472749},{"c":55.385,"h":55.51,"l":55.33,"n":839,"o":55.41,"t":"2026-10-15T18:35:00Z","v":53839,"vw":55.433291},{"c":55.59,"h":55.66,"l":55.3,"n":1087,"o":55.385,"t":"2026-10-15T18:40:00Z","v":70152,"vw":55.435157},{"c":55.61,"h":55.825,"l":55.56,"n":959,"o":55.61,"t":"2026-10-15T18:45:00Z","v":73174,"vw":55.656354},{"c":55.775,"h":55.775,"l":55.5507,"n":992,"o":55.6148,"t":"2026-10-15T18:50:00Z","v":77903,"vw":55.640433},{"c":55.945,"h":56.075,"l":55.76,"n":1245,"o":55.775,"t":"2026-10-15T18:55:00Z","v":80960,"vw":55.900166},{"c":56.11,"h":56.12,"l":55.845,"n":1443,"o":55.945,"t":"2026-10-15T19:00:00Z","v":98753,"vw":56.031031},{"c":56.245,"h":56.4133,"l":55.995,"n":1539,"o":56.04,"t":"2026-10-15T19:05:00Z","v":110615,"vw":56.225211},{"c":56.71,"h":56.8199,"l":56.17,"n":1304,"o":56.25,"t":"2026-10-15T19:10:00Z","v":97830,"vw":56.529896},{"c":57.385,"h":57.4675,"l":56.72,"n":2042,"o":56.73,"t":"2026-10-15T19:15:00Z","v":143976,"vw":57.087655},{"c":57.8893,"h":57.971,"l":57.34,"n":3769,"o":57.34,"t":"2026-10-15T19:20:00Z","v":389877,"vw":57.727564},{"c":57.41,"h":58.07,"l":57.385,"n":2073,"o":57.84,"t":"2026-10-15T19:25:00Z","v":178598,"vw":57.728361},{"c":57.54,"h":57.84,"l":57.29,"n":2412,"o":57.3775,"t":"2026-10-15T19:30:00Z","v":185087,"vw":57.548534},{"c":57.9485,"h":57.9485,"l":57.4501,"n":1636,"o":57.54,"t":"2026-10-15T19:35:00Z","v":121722,"vw":57.69269},{"c":57.82,"h":58.09,"l":57.57,"n":2003,"o":57.925,"t":"2026-10-15T19:40:00Z","v":126923,"vw":57.79246},{"c":58.14,"h":58.32,"l":57.775,"n":2113,"o":57.8,"t":"2026-10-15T19:45:00Z","v":134355,"vw":58.15361},{"c":58.39,"h":58.4165,"l":57.89,"n":3203,"o":58.09,"t":"2026-10-15T19:50:00Z","v":193378,"vw":58.136864},{"c":57.94,"h":58.38,"l":57.7525,"n":5629,"o":58.38,"t":"2026-10-15T19:55:00Z","v":378217,"vw":57.887711},{"c":58.22,"h":58.22,"l":57.28,"n":246,"o":57.91,"t":"2026-10-15T20:00:00Z","v":1095280,"vw":57.906262},{"c":58.24,"h":58.28,"l":58.0003,"n":54,"o":58.01,"t":"2026-10-15T20:05:00Z","v":2250,"vw":58.151945},{"c":58.14,"h":58.1628,"l":58.1,"n":47,"o":58.1,"t":"2026-10-15T20:10:00Z","v":3536,"vw":58.108976},{"c":58.03,"h":58.1823,"l":58.03,"n":61,"o":58.1612,"t":"2026-10-15T20:15:00Z","v":2433,"vw":58.144038},{"c":58.18,"h":58.18,"l":58.03,"n":26,"o":58.1,"t":"2026-10-15T20:20:00Z","v":3481,"vw":58.077134},{"c":58.15,"h":58.25,"l":58.15,"n":102,"o":58.24,"t":"2026-10-15T20:25:00Z","v":2471,"vw":58.222914},{"c":58.64,"h":58.64,"l":58.18,"n":112,"o":58.18,"t":"2026-10-15T20:30:00Z","v":10315,"vw":58.437695},{"c":58.7,"h":58.704,"l":58.64,"n":40,"o":58.7,"t":"2026-10-15T20:35:00Z","v":6057,"vw":58.663067},{"c":58.65,"h":58.7,"l":58.52,"n":57,"o":58.6853,"t":"2026-10-15T20:40:00Z","v":2112,"vw":58.629185},{"c":58.5,"h":58.6,"l":58.5,"n":23,"o":58.5,"t":"2026-10-15T20:45:00Z","v":1495,"vw":58.513069},{"c":58.51,"h":58.6565,"l":58.5,"n":20,"o":58.6565,"t":"2026-10-15T20:50:00Z","v":1753,"vw":58.567774},{"c":58.2,"h":58.58,"l":58.0537,"n":94,"o":58.58,"t":"2026-10-15T20:55:00Z","v":3907,"vw":58.361112},{"c":57.34,"h":58.25,"l":57.34,"n":462,"o":58.25,"t":"2026-10-15T21:00:00Z","v":29806,"vw":57.643192},{"c":57.98,"h":57.98,"l":57.34,"n":48,"o":57.34,"t":"2026-10-15T21:05:00Z","v":5784,"vw":57.496919},{"c":57.9,"h":58.2,"l":57.66,"n":155,"o":57.66,"t":"2026-10-15T21:10:00Z","v":6425,"vw":57.919627},{"c":57.95,"h":57.95,"l":57.74,"n":28,"o":57.93,"t":"2026-10-15T21:15:00Z","v":2077,"vw":57.917454},{"c":58.2,"h":58.2,"l":57.91,"n":51,"o":57.92,"t":"2026-10-15T21:20:00Z","v":5252,"vw":57.99077},{"c":58.48,"h":58.48,"l":58.02,"n":25,"o":58.18,"t":"2026-10-15T21:25:00Z","v":2614,"vw":58.14384},{"c":58.25,"h":58.4715,"l":58.25,"n":19,"o":58.4715,"t":"2026-10-15T21:30:00Z","v":4091,"vw":58.325104},{"c":58.3,"h":58.33,"l":58.3,"n":6,"o":58.33,"t":"2026-10-15T21:35:00Z","v":491,"vw":58.322537},{"c":58.49,"h":58.5,"l":58.4,"n":51,"o":58.4,"t":"2026-10-15T21:40:00Z","v":4204,"vw":58.44066},{"c":58.6,"h":58.6,"l":58.46,"n":20,"o":58.46,"t":"2026-10-15T21:45:00Z","v":1661,"vw":58.510504},{"c":58.67,"h":58.67,"l":58.62,"n":31,"o":58.65,"t":"2026-10-15T21:50:00Z","v":1310,"vw":58.647314},{"c":58.454,"h":58.454,"l":58.454,"n":5,"o":58.454,"t":"2026-10-15T21:55:00Z","v":1098,"vw":58.454},{"c":58.78,"h":58.78,"l":58.6624,"n":58,"o":58.6624,"t":"2026-10-15T22:00:00Z","v":2717,"vw":58.711753},{"c":59.08,"h":59.08,"l":58.85,"n":202,"o":58.9,"t":"2026-10-15T22:05:00Z","v":16860,"vw":58.941388},{"c":58.85,"h":59.03,"l":58.85,"n":34,"o":59.03,"t":"2026-10-15T22:10:00Z","v":3276,"vw":58.905924},{"c":58.75,"h":58.81,"l":58.75,"n":33,"o":58.81,"t":"2026-10-15T22:15:00Z","v":2937,"vw":58.79875},{"c":58.6,"h":58.6,"l":58.6,"n":10,"o":58.6,"t":"2026-10-15T22:25:00Z","v":273,"vw":58.6},{"c":58.45,"h":58.68,"l":58.3,"n":112,"o":58.68,"t":"2026-10-15T22:30:00Z","v":7967,"vw":58.416913},{"c":58.58,"h":58.62,"l":58.58,"n":6,"o":58.62,"t":"2026-10-15T22:35:00Z","v":631,"vw":58.608829},{"c":58.6,"h":58.6,"l":58.58,"n":22,"o":58.58,"t":"2026-10-15T22:40:00Z","v":1298,"vw":58.598127},{"c":58.3,"h":58.62,"l":58.3,"n":61,"o":58.62,"t":"2026-10-15T22:45:00Z","v":3424,"vw":58.355608},{"c":58.51,"h":58.51,"l":58.37,"n":158,"o":58.41,"t":"2026-10-15T22:50:00Z","v":6683,"vw":58.451238},{"c":58.45,"h":58.45,"l":58.443,"n":20,"o":58.443,"t":"2026-10-15T22:55:00Z","v":673,"vw":58.446548},{"c":58.24,"h":58.4,"l":58.24,"n":60,"o":58.4,"t":"2026-10-15T23:00:00Z","v":1567,"vw":58.288406},{"c":58.2074,"h":58.3655,"l":58.2,"n":30,"o":58.3655,"t":"2026-10-15T23:05:00Z","v":1351,"vw":58.237852},{"c":58.29,"h":58.29,"l":58.2,"n":18,"o":58.2,"t":"2026-10-15T23:10:00Z","v":4150,"vw":58.202438},{"c":58.3,"h":58.3,"l":58.3,"n":5,"o":58.3,"t":"2026-10-15T23:15:00Z","v":299,"vw":58.3},{"c":58,"h":58.32,"l":58,"n":84,"o":58.32,"t":"2026-10-15T23:20:00Z","v":3042,"vw":58.049634},{"c":58,"h":58.0171,"l":58,"n":59,"o":58.0171,"t":"2026-10-15T23:25:00Z","v":1357,"vw":58.002631},{"c":57.95,"h":58.03,"l":57.9132,"n":16,"o":58.03,"t":"2026-10-15T23:30:00Z","v":601,"vw":57.95762},{"c":57.85,"h":57.92,"l":57.85,"n":24,"o":57.92,"t":"2026-10-15T23:35:00Z","v":879,"vw":57.893846},{"c":57.68,"h":57.8497,"l":57.48,"n":63,"o":57.73,"t":"2026-10-15T23:40:00Z","v":2080,"vw":57.694564},{"c":57.78,"h":57.78,"l":57.53,"n":40,"o":57.63,"t":"2026-10-15T23:45:00Z","v":2929,"vw":57.614483},{"c":57.67,"h":57.7,"l":57.6,"n":37,"o":57.6095,"t":"2026-10-15T23:50:00Z","v":2215,"vw":57.630502},{"c":57.6058,"h":57.8,"l":57.6058,"n":15,"o":57.6131,"t":"2026-10-15T23:55:00Z","v":1664,"vw":57.634336},{"c":58.79,"h":59.87,"l":57.94,"n":2532,"o":59.31,"t":"2026-10-16T08:00:00Z","v":150758,"vw":58.924613},{"c":58.7,"h":59.31,"l":58.19,"n":117,"o":58.29,"t":"2026-10-16T08:05:00Z","v":15043,"vw":58.70604},{"c":58.07,"h":58.67,"l":58.07,"n":88,"o":58.5553,"t":"2026-10-16T08:10:00Z","v":4114,"vw":58.445732},{"c":58.27,"h":58.27,"l":57.94,"n":93,"o":58.0701,"t":"2026-10-16T08:15:00Z","v":11650,"vw":58.058453},{"c":58.14,"h":58.2,"l":58.14,"n":53,"o":58.14,"t":"2026-10-16T08:20:00Z","v":2465,"vw":58.189416},{"c":58.42,"h":58.46,"l":58.19,"n":196,"o":58.19,"t":"2026-10-16T08:25:00Z","v":2607,"vw":58.319437},{"c":58.4,"h":58.4,"l":58.26,"n":10,"o":58.37,"t":"2026-10-16T08:30:00Z","v":528,"vw":58.35098},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-16T08:35:00Z","v":569,"vw":58.5},{"c":58.35,"h":58.35,"l":58.35,"n":13,"o":58.35,"t":"2026-10-16T08:40:00Z","v":343,"vw":58.35},{"c":58.53,"h":58.57,"l":58.48,"n":21,"o":58.57,"t":"2026-10-16T08:45:00Z","v":1261,"vw":58.524554},{"c":58.49,"h":58.49,"l":58.47,"n":16,"o":58.49,"t":"2026-10-16T08:50:00Z","v":1836,"vw":58.480232},{"c":58.5,"h":58.5,"l":58.5,"n":14,"o":58.5,"t":"2026-10-16T08:55:00Z","v":1901,"vw":58.5},{"c":58.13,"h":58.16,"l":58.09,"n":124,"o":58.16,"t":"2026-10-16T09:00:00Z","v":4248,"vw":58.138035},{"c":58.32,"h":58.32,"l":58.24,"n":46,"o":58.24,"t":"2026-10-16T09:05:00Z","v":3458,"vw":58.248479},{"c":58.46,"h":58.46,"l":58.46,"n":11,"o":58.46,"t":"2026-10-16T09:10:00Z","v":4360,"vw":58.46},{"c":58.62,"h":58.62,"l":58.45,"n":20,"o":58.48,"t":"2026-10-16T09:15:00Z","v":2933,"vw":58.53009},{"c":58.41,"h":58.41,"l":58.4,"n":18,"o":58.4,"t":"2026-10-16T09:20:00Z","v":1291,"vw":58.408387},{"c":58.38,"h":58.38,"l":58.28,"n":131,"o":58.28,"t":"2026-10-16T09:25:00Z","v":3371,"vw":58.360128},{"c":58.38,"h":58.38,"l":58.38,"n":15,"o":58.38,"t":"2026-10-16T09:35:00Z","v":291,"vw":58.38},{"c":58.43,"h":58.43,"l":58.43,"n":15,"o":58.43,"t":"2026-10-16T09:40:00Z","v":280,"vw":58.43},{"c":58.2,"h":58.42,"l":58.2,"n":68,"o":58.42,"t":"2026-10-16T09:50:00Z","v":1862,"vw":58.359707},{"c":58.05,"h":58.35,"l":58.05,"n":33,"o":58.35,"t":"2026-10-16T09:55:00Z","v":1971,"vw":58.12467},{"c":57.85,"h":58.02,"l":57.8,"n":222,"o":58.02,"t":"2026-10-16T10:00:00Z","v":6258,"vw":57.8942},{"c":57.32,"h":57.79,"l":57.32,"n":127,"o":57.78,"t":"2026-10-16T10:05:00Z","v":6424,"vw":57.535501},{"c":57.52,"h":57.6,"l":57.24,"n":102,"o":57.3,"t":"2026-10-16T10:10:00Z","v":6312,"vw":57.395816},{"c":57.6,"h":57.7,"l":57.49,"n":48,"o":57.49,"t":"2026-10-16T10:15:00Z","v":6562,"vw":57.670335},{"c":57.4,"h":57.6,"l":57.4,"n":28,"o":57.58,"t":"2026-10-16T10:25:00Z","v":1839,"vw":57.553776},{"c":57.59,"h":57.59,"l":57.52,"n":20,"o":57.52,"t":"2026-10-16T10:30:00Z","v":4575,"vw":57.527384},{"c":57.712,"h":57.712,"l":57.49,"n":87,"o":57.59,"t":"2026-10-16T10:35:00Z","v":3494,"vw":57.618541},{"c":57.81,"h":57.81,"l":57.72,"n":22,"o":57.72,"t":"2026-10-16T10:45:00Z","v":921,"vw":57.735},{"c":57.6,"h":57.6,"l":57.6,"n":8,"o":57.6,"t":"2026-10-16T10:50:00Z","v":733,"vw":57.6},{"c":57.35,"h":57.65,"l":57.01,"n":265,"o":57.62,"t":"2026-10-16T11:00:00Z","v":11250,"vw":57.226289},{"c":57.12,"h":57.33,"l":57.12,"n":25,"o":57.12,"t":"2026-10-16T11:05:00Z","v":1585,"vw":57.207546},{"c":57.48,"h":57.5,"l":57.1711,"n":84,"o":57.1711,"t":"2026-10-16T11:10:00Z","v":2686,"vw":57.378602},{"c":57.35,"h":57.5427,"l":57.19,"n":18,"o":57.53,"t":"2026-10-16T11:15:00Z","v":3241,"vw":57.42521},{"c":57.3,"h":57.32,"l":57.25,"n":19,"o":57.25,"t":"2026-10-16T11:20:00Z","v":2132,"vw":57.301409},{"c":57.3,"h":57.3,"l":57.3,"n":9,"o":57.3,"t":"2026-10-16T11:25:00Z","v":225,"vw":57.3},{"c":57.05,"h":57.2804,"l":57.05,"n":91,"o":57.2804,"t":"2026-10-16T11:30:00Z","v":3712,"vw":57.176351},{"c":56.78,"h":57.1194,"l":56.67,"n":87,"o":57.09,"t":"2026-10-16T11:35:00Z","v":21608,"vw":56.897374},{"c":56.62,"h":56.82,"l":56.61,"n":167,"o":56.79,"t":"2026-10-16T11:40:00Z","v":15485,"vw":56.67978},{"c":56.7123,"h":56.75,"l":56.6,"n":84,"o":56.69,"t":"2026-10-16T11:45:00Z","v":5376,"vw":56.657147},{"c":56.59,"h":56.72,"l":56.56,"n":79,"o":56.5604,"t":"2026-10-16T11:50:00Z","v":13236,"vw":56.638045},{"c":56.86,"h":56.91,"l":56.66,"n":85,"o":56.66,"t":"2026-10-16T11:55:00Z","v":6397,"vw":56.758935},{"c":57.24,"h":57.24,"l":56.86,"n":59,"o":56.87,"t":"2026-10-16T12:00:00Z","v":3482,"vw":56.985989},{"c":57.1,"h":57.2119,"l":56.92,"n":44,"o":57.14,"t":"2026-10-16T12:05:00Z","v":2730,"vw":56.987759},{"c":56.9,"h":57.08,"l":56.9,"n":126,"o":57.08,"t":"2026-10-16T12:10:00Z","v":4005,"vw":56.987928},{"c":56.9,"h":56.9,"l":56.74,"n":41,"o":56.84,"t":"2026-10-16T12:15:00Z","v":2583,"vw":56.777649},{"c":56.92,"h":56.99,"l":56.76,"n":17,"o":56.99,"t":"2026-10-16T12:20:00Z","v":1077,"vw":56.94466},{"c":56.8097,"h":56.8097,"l":56.7818,"n":5,"o":56.7818,"t":"2026-10-16T12:25:00Z","v":340,"vw":56.791484},{"c":57.04,"h":57.04,"l":56.76,"n":43,"o":56.76,"t":"2026-10-16T12:30:00Z","v":4281,"vw":56.970682},{"c":56.85,"h":57,"l":56.85,"n":29,"o":57,"t":"2026-10-16T12:35:00Z","v":3590,"vw":56.857595},{"c":56.85,"h":56.87,"l":56.85,"n":21,"o":56.85,"t":"2026-10-16T12:40:00Z","v":1691,"vw":56.854103},{"c":56.7,"h":56.85,"l":56.7,"n":22,"o":56.74,"t":"2026-10-16T12:45:00Z","v":1665,"vw":56.765472},{"c":56.5894,"h":56.77,"l":56.5894,"n":32,"o":56.77,"t":"2026-10-16T12:50:00Z","v":1204,"vw":56.660896},{"c":56.84,"h":56.84,"l":56.57,"n":59,"o":56.5817,"t":"2026-10-16T12:55:00Z","v":1750,"vw":56.643548},{"c":56.63,"h":56.77,"l":56.56,"n":38,"o":56.77,"t":"2026-10-16T13:00:00Z","v":3295,"vw":56.639693},{"c":56.56,"h":56.7,"l":56.46,"n":95,"o":56.58,"t":"2026-10-16T13:05:00Z","v":6115,"vw":56.513328},{"c":57.09,"h":57.09,"l":56.83,"n":22,"o":56.83,"t":"2026-10-16T13:10:00Z","v":3687,"vw":56.908662},{"c":56.66,"h":56.7,"l":56.57,"n":31,"o":56.7,"t":"2026-10-16T13:15:00Z","v":1183,"vw":56.665714},{"c":56.82,"h":56.82,"l":56.38,"n":79,"o":56.55,"t":"2026-10-16T13:20:00Z","v":8618,"vw":56.753207},{"c":56.35,"h":56.88,"l":56.26,"n":287,"o":56.8,"t":"2026-10-16T13:25:00Z","v":14070,"vw":56.7524},{"c":55.51,"h":56.58,"l":55.19,"n":3662,"o":56.27,"t":"2026-10-16T13:30:00Z","v":270309,"vw":55.849128},{"c":55.8,"h":56.0133,"l":54.91,"n":2650,"o":55.5197,"t":"2026-10-16T13:35:00Z","v":164390,"vw":55.355669},{"c":56.016,"h":56.016,"l":54.98,"n":1816,"o":55.75,"t":"2026-10-16T13:40:00Z","v":126240,"vw":55.462825},{"c":55.0373,"h":56.21,"l":54.62,"n":2294,"o":56.01,"t":"2026-10-16T13:45:00Z","v":170427,"vw":55.21848},{"c":54.37,"h":55.14,"l":53.42,"n":3429,"o":54.92,"t":"2026-10-16T13:50:00Z","v":235062,"vw":53.961516},{"c":54.225,"h":54.49,"l":53.61,"n":1835,"o":54.305,"t":"2026-10-16T13:55:00Z","v":123431,"vw":54.106716},{"c":55.05,"h":55.28,"l":54.13,"n":1593,"o":54.225,"t":"2026-10-16T14:00:00Z","v":113830,"vw":54.823893},{"c":54.8821,"h":55.0899,"l":54.6079,"n":1320,"o":55.05,"t":"2026-10-16T14:05:00Z","v":89512,"vw":54.878589},{"c":55.2,"h":55.33,"l":54.5249,"n":1581,"o":54.86,"t":"2026-10-16T14:10:00Z","v":102881,"vw":54.935296},{"c":54.94,"h":55.3,"l":54.815,"n":1378,"o":55.22,"t":"2026-10-16T14:15:00Z","v":98382,"vw":55.049298},{"c":55.05,"h":55.32,"l":54.7301,"n":924,"o":54.94,"t":"2026-10-16T14:20:00Z","v":65166,"vw":55.007965},{"c":54.845,"h":55.15,"l":54.75,"n":1064,"o":55.07,"t":"2026-10-16T14:25:00Z","v":62548,"vw":54.933322},{"c":55.18,"h":55.18,"l":54.68,"n":1174,"o":54.825,"t":"2026-10-16T14:30:00Z","v":82545,"vw":54.946101},{"c":55.83,"h":56.1,"l":55.15,"n":2200,"o":55.15,"t":"2026-10-16T14:35:00Z","v":214990,"vw":55.753068},{"c":55.94,"h":56.2843,"l":55.79,"n":1984,"o":55.82,"t":"2026-10-16T14:40:00Z","v":185389,"vw":55.968185},{"c":56.075,"h":56.13,"l":55.75,"n":1130,"o":55.87,"t":"2026-10-16T14:45:00Z","v":86988,"vw":55.904359},{"c":55.64,"h":56.2,"l":55.56,"n":1884,"o":56.1,"t":"2026-10-16T14:50:00Z","v":127810,"vw":55.878896},{"c":55.8,"h":55.82,"l":55.5,"n":760,"o":55.65,"t":"2026-10-16T14:55:00Z","v":48358,"vw":55.623569},{"c":55.15,"h":55.8,"l":55.015,"n":1451,"o":55.79,"t":"2026-10-16T15:00:00Z","v":98011,"vw":55.31395},{"c":54.27,"h":55.165,"l":54.2099,"n":2035,"o":55.15,"t":"2026-10-16T15:05:00Z","v":143303,"vw":54.635647},{"c":54.09,"h":54.59,"l":53.875,"n":1973,"o":54.245,"t":"2026-10-16T15:10:00Z","v":140578,"vw":54.204105},{"c":54.15,"h":54.25,"l":53.93,"n":1344,"o":54.05,"t":"2026-10-16T15:15:00Z","v":92287,"vw":54.112285},{"c":53.68,"h":54.4,"l":53.6327,"n":1846,"o":54.175,"t":"2026-10-16T15:20:00Z","v":124877,"vw":53.951946},{"c":53.9,"h":53.94,"l":53.57,"n":1697,"o":53.66,"t":"2026-10-16T15:25:00Z","v":112285,"vw":53.78811},{"c":53.88,"h":54.0998,"l":53.59,"n":1467,"o":53.9,"t":"2026-10-16T15:30:00Z","v":99000,"vw":53.806495},{"c":53.75,"h":53.87,"l":53.4,"n":1773,"o":53.87,"t":"2026-10-16T15:35:00Z","v":124356,"vw":53.574707},{"c":53.51,"h":53.82,"l":53.5,"n":1002,"o":53.775,"t":"2026-10-16T15:40:00Z","v":59221,"vw":53.692695},{"c":53.69,"h":53.87,"l":53.4201,"n":1249,"o":53.52,"t":"2026-10-16T15:45:00Z","v":79120,"vw":53.661327},{"c":53.22,"h":53.7694,"l":53.2,"n":1584,"o":53.7071,"t":"2026-10-16T15:50:00Z","v":89696,"vw":53.449496},{"c":53.35,"h":53.58,"l":53.12,"n":1599,"o":53.258,"t":"2026-10-16T15:55:00Z","v":100530,"vw":53.28782},{"c":53.395,"h":53.55,"l":53.07,"n":1582,"o":53.34,"t":"2026-10-16T16:00:00Z","v":128103,"vw":53.229825},{"c":53.04,"h":53.53,"l":53.03,"n":1107,"o":53.4183,"t":"2026-10-16T16:05:00Z","v":65594,"vw":53.274769},{"c":53.24,"h":53.305,"l":52.96,"n":3046,"o":53.045,"t":"2026-10-16T16:10:00Z","v":204350,"vw":53.084752},{"c":53.32,"h":53.48,"l":53.05,"n":1400,"o":53.245,"t":"2026-10-16T16:15:00Z","v":87445,"vw":53.262081},{"c":53.32,"h":53.44,"l":53.22,"n":926,"o":53.32,"t":"2026-10-16T16:20:00Z","v":61480,"vw":53.330823},{"c":53.36,"h":53.42,"l":53.2,"n":810,"o":53.2701,"t":"2026-10-16T16:25:00Z","v":48629,"vw":53.284164},{"c":53.04,"h":53.33,"l":53.015,"n":913,"o":53.3,"t":"2026-10-16T16:30:00Z","v":54903,"vw":53.212425},{"c":53.6,"h":53.6388,"l":53.01,"n":1089,"o":53.05,"t":"2026-10-16T16:35:00Z","v":71242,"vw":53.430582},{"c":53.27,"h":53.65,"l":53.2001,"n":881,"o":53.6,"t":"2026-10-16T16:40:00Z","v":49221,"vw":53.434954},{"c":52.485,"h":53.28,"l":52.32,"n":4839,"o":53.28,"t":"2026-10-16T16:45:00Z","v":321291,"vw":52.796287},{"c":52.685,"h":52.7,"l":52.4,"n":1572,"o":52.485,"t":"2026-10-16T16:50:00Z","v":99875,"vw":52.541164},{"c":52.43,"h":52.7096,"l":52.37,"n":2012,"o":52.685,"t":"2026-10-16T16:55:00Z","v":127849,"vw":52.502868},{"c":52.04,"h":52.48,"l":52.04,"n":3002,"o":52.44,"t":"2026-10-16T17:00:00Z","v":195642,"vw":52.24019},{"c":52.325,"h":52.37,"l":51.935,"n":3166,"o":52.055,"t":"2026-10-16T17:05:00Z","v":237003,"vw":52.051165},{"c":52.43,"h":52.46,"l":52.25,"n":1251,"o":52.325,"t":"2026-10-16T17:10:00Z","v":94361,"vw":52.370169},{"c":52.09,"h":52.435,"l":52.06,"n":956,"o":52.435,"t":"2026-10-16T17:15:00Z","v":56099,"vw":52.212981},{"c":52.08,"h":52.12,"l":51.795,"n":2599,"o":52.11,"t":"2026-10-16T17:20:00Z","v":262906,"vw":51.932888},{"c":52.48,"h":52.64,"l":52.1,"n":1126,"o":52.115,"t":"2026-10-16T17:25:00Z","v":82906,"vw":52.376705},{"c":52.675,"h":52.6951,"l":52.375,"n":1012,"o":52.46,"t":"2026-10-16T17:30:00Z","v":58869,"vw":52.53845},{"c":52.33,"h":52.74,"l":52.31,"n":920,"o":52.675,"t":"2026-10-16T17:35:00Z","v":54645,"vw":52.542966},{"c":52.51,"h":52.73,"l":52.23,"n":1262,"o":52.33,"t":"2026-10-16T17:40:00Z","v":63008,"vw":52.481151},{"c":52.165,"h":52.635,"l":52.12,"n":953,"o":52.515,"t":"2026-10-16T17:45:00Z","v":49239,"vw":52.342144},{"c":52.08,"h":52.19,"l":51.94,"n":1364,"o":52.14,"t":"2026-10-16T17:50:00Z","v":76444,"vw":52.042389},{"c":51.985,"h":52.085,"l":51.9,"n":1018,"o":52.085,"t":"2026-10-16T17:55:00Z","v":59486,"vw":51.992327},{"c":51.64,"h":52.025,"l":51.6,"n":2007,"o":51.97,"t":"2026-10-16T18:00:00Z","v":104818,"vw":51.762525},{"c":51.77,"h":51.86,"l":51.43,"n":1862,"o":51.65,"t":"2026-10-16T18:05:00Z","v":117709,"vw":51.621727},{"c":51.49,"h":51.8025,"l":51.49,"n":1737,"o":51.77,"t":"2026-10-16T18:10:00Z","v":99160,"vw":51.624278},{"c":51.46,"h":51.64,"l":51.4,"n":1337,"o":51.475,"t":"2026-10-16T18:15:00Z","v":85515,"vw":51.533733},{"c":51.48,"h":51.57,"l":51.31,"n":1790,"o":51.46,"t":"2026-10-16T18:20:00Z","v":109071,"vw":51.422128},{"c":51.69,"h":51.72,"l":51.47,"n":1118,"o":51.49,"t":"2026-10-16T18:25:00Z","v":67869,"vw":51.553936},{"c":51.72,"h":51.82,"l":51.5401,"n":1060,"o":51.69,"t":"2026-10-16T18:30:00Z","v":64376,"vw":51.64576},{"c":51.8075,"h":51.85,"l":51.55,"n":1122,"o":51.745,"t":"2026-10-16T18:35:00Z","v":75844,"vw":51.674903},{"c":51.655,"h":51.88,"l":51.5201,"n":811,"o":51.785,"t":"2026-10-16T18:40:00Z","v":42347,"vw":51.701},{"c":51.5388,"h":51.66,"l":51.4,"n":969,"o":51.66,"t":"2026-10-16T18:45:00Z","v":53884,"vw":51.499796},{"c":51.28,"h":51.55,"l":51.22,"n":1279,"o":51.55,"t":"2026-10-16T18:50:00Z","v":75567,"vw":51.35941},{"c":51.3,"h":51.32,"l":51.1201,"n":1177,"o":51.265,"t":"2026-10-16T18:55:00Z","v":85945,"vw":51.220054},{"c":51.27,"h":51.43,"l":51.16,"n":1180,"o":51.325,"t":"2026-10-16T19:00:00Z","v":72156,"vw":51.275999},{"c":51.4,"h":51.5,"l":51.055,"n":1746,"o":51.275,"t":"2026-10-16T19:05:00Z","v":98400,"vw":51.220912},{"c":51.935,"h":51.935,"l":51.38,"n":1368,"o":51.405,"t":"2026-10-16T19:10:00Z","v":86858,"vw":51.699859},{"c":51.845,"h":52.1934,"l":51.619,"n":1578,"o":51.935,"t":"2026-10-16T19:15:00Z","v":179079,"vw":51.922226},{"c":51.89,"h":52.015,"l":51.725,"n":1157,"o":51.845,"t":"2026-10-16T19:20:00Z","v":70154,"vw":51.849134},{"c":52.085,"h":52.29,"l":51.89,"n":1406,"o":51.89,"t":"2026-10-16T19:25:00Z","v":91699,"vw":52.05684},{"c":51.56,"h":52.143,"l":51.4,"n":1799,"o":52.085,"t":"2026-10-16T19:30:00Z","v":125496,"vw":51.730906},{"c":51.285,"h":51.7178,"l":51.28,"n":1712,"o":51.58,"t":"2026-10-16T19:35:00Z","v":110060,"vw":51.449069},{"c":50.78,"h":51.45,"l":50.76,"n":3512,"o":51.285,"t":"2026-10-16T19:40:00Z","v":200103,"vw":51.084713},{"c":50.6544,"h":50.84,"l":50.57,"n":4399,"o":50.78,"t":"2026-10-16T19:45:00Z","v":300827,"vw":50.680215},{"c":51.1505,"h":51.18,"l":50.67,"n":4200,"o":50.69,"t":"2026-10-16T19:50:00Z","v":278009,"vw":50.987196},{"c":51.45,"h":51.555,"l":51.165,"n":7064,"o":51.165,"t":"2026-10-16T19:55:00Z","v":546710,"vw":51.421041},{"c":51.93,"h":52.08,"l":51.3604,"n":849,"o":51.44,"t":"2026-10-16T20:00:00Z","v":1411951,"vw":51.495367},{"c":52.16,"h":52.17,"l":51.98,"n":176,"o":52,"t":"2026-10-16T20:05:00Z","v":15633,"vw":52.08363},{"c":52.1,"h":52.24,"l":52.05,"n":55,"o":52.0641,"t":"2026-10-16T20:10:00Z","v":5525,"vw":52.170763},{"c":51.75,"h":52.1,"l":51.6,"n":111,"o":52.1,"t":"2026-10-16T20:15:00Z","v":6008,"vw":51.830609},{"c":52.08,"h":52.08,"l":51.6385,"n":39,"o":51.6385,"t":"2026-10-16T20:20:00Z","v":1941,"vw":51.962375},{"c":51.87,"h":52,"l":51.87,"n":21,"o":52,"t":"2026-10-16T20:25:00Z","v":1283,"vw":51.889445},{"c":51.95,"h":52.06,"l":51.9,"n":112,"o":51.95,"t":"2026-10-16T20:30:00Z","v":8413,"vw":51.972038},{"c":51.7788,"h":51.94,"l":51.7788,"n":96,"o":51.857,"t":"2026-10-16T20:35:00Z","v":2205,"vw":51.852507},{"c":51.93,"h":52.0466,"l":51.78,"n":105,"o":51.85,"t":"2026-10-16T20:40:00Z","v":2539,"vw":51.916342},{"c":51.8759,"h":51.93,"l":51.8759,"n":17,"o":51.93,"t":"2026-10-16T20:45:00Z","v":889,"vw":51.90836},{"c":51.99,"h":52.041,"l":51.99,"n":8,"o":52.041,"t":"2026-10-16T20:50:00Z","v":385,"vw":52.011888},{"c":52.08,"h":52.08,"l":51.87,"n":88,"o":51.87,"t":"2026-10-16T20:55:00Z","v":4705,"vw":52.019254},{"c":52,"h":52.04,"l":52,"n":60,"o":52.04,"t":"2026-10-16T21:00:00Z","v":6125,"vw":52.001493},{"c":51.9037,"h":52,"l":51.9,"n":60,"o":52,"t":"2026-10-16T21:05:00Z","v":5091,"vw":51.955487},{"c":51.9,"h":51.91,"l":51.9,"n":25,"o":51.9,"t":"2026-10-16T21:10:00Z","v":1447,"vw":51.902602},{"c":51.9,"h":51.9,"l":51.9,"n":26,"o":51.9,"t":"2026-10-16T21:15:00Z","v":1178,"vw":51.9},{"c":51.949,"h":51.949,"l":51.79,"n":67,"o":51.88,"t":"2026-10-16T21:20:00Z","v":3298,"vw":51.87723},{"c":51.85,"h":51.87,"l":51.75,"n":40,"o":51.83,"t":"2026-10-16T21:30:00Z","v":5098,"vw":51.804643},{"c":51.71,"h":51.75,"l":51.6076,"n":102,"o":51.75,"t":"2026-10-16T21:35:00Z","v":5009,"vw":51.707992},{"c":51.61,"h":51.61,"l":51.61,"n":6,"o":51.61,"t":"2026-10-16T21:40:00Z","v":2042,"vw":51.61},{"c":51.2,"h":51.6,"l":51.2,"n":293,"o":51.59,"t":"2026-10-16T21:45:00Z","v":11186,"vw":51.400161},{"c":51.1279,"h":51.3,"l":51.1,"n":40,"o":51.27,"t":"2026-10-16T21:50:00Z","v":2622,"vw":51.134519},{"c":51.11,"h":51.28,"l":51.1,"n":41,"o":51.1,"t":"2026-10-16T21:55:00Z","v":6524,"vw":51.125308},{"c":51.5,"h":51.5,"l":51,"n":129,"o":51.1,"t":"2026-10-16T22:00:00Z","v":8252,"vw":51.222557},{"c":51.01,"h":51.3136,"l":51.01,"n":22,"o":51.3136,"t":"2026-10-16T22:05:00Z","v":2621,"vw":51.180013},{"c":51.13,"h":51.15,"l":51,"n":40,"o":51.09,"t":"2026-10-16T22:10:00Z","v":2020,"vw":51.108389},{"c":51.1,"h":51.1,"l":51,"n":25,"o":51.07,"t":"2026-10-16T22:15:00Z","v":1348,"vw":51.038889},{"c":51.2,"h":51.3,"l":51.0263,"n":32,"o":51.17,"t":"2026-10-16T22:20:00Z","v":6681,"vw":51.175292},{"c":51.3,"h":51.3,"l":51.15,"n":25,"o":51.3,"t":"2026-10-16T22:25:00Z","v":1551,"vw":51.248462},{"c":51.14,"h":51.28,"l":51.14,"n":49,"o":51.28,"t":"2026-10-16T22:30:00Z","v":1904,"vw":51.24},{"c":51,"h":51.24,"l":50.8,"n":75,"o":51.01,"t":"2026-10-16T22:35:00Z","v":2475,"vw":51.006578},{"c":51,"h":51.01,"l":51,"n":9,"o":51.01,"t":"2026-10-16T22:40:00Z","v":3884,"vw":51.007889},{"c":51.3,"h":51.3,"l":51.15,"n":20,"o":51.22,"t":"2026-10-16T22:45:00Z","v":965,"vw":51.225},{"c":51.02,"h":51.27,"l":51.02,"n":65,"o":51.02,"t":"2026-10-16T22:50:00Z","v":1338,"vw":51.072314},{"c":50.99,"h":50.99,"l":50.98,"n":41,"o":50.98,"t":"2026-10-16T22:55:00Z","v":852,"vw":50.981859},{"c":50.79,"h":50.85,"l":50.79,"n":53,"o":50.8,"t":"2026-10-16T23:00:00Z","v":3491,"vw":50.803556},{"c":50.83,"h":50.83,"l":50.7,"n":43,"o":50.8,"t":"2026-10-16T23:05:00Z","v":2011,"vw":50.779931},{"c":50.75,"h":50.93,"l":50.67,"n":60,"o":50.8,"t":"2026-10-16T23:10:00Z","v":6931,"vw":50.779997},{"c":50.94,"h":51,"l":50.92,"n":38,"o":50.99,"t":"2026-10-16T23:15:00Z","v":4547,"vw":50.947169},{"c":50.87,"h":50.87,"l":50.6243,"n":42,"o":50.8,"t":"2026-10-16T23:20:00Z","v":5243,"vw":50.800676},{"c":50.67,"h":50.9,"l":50.67,"n":49,"o":50.9,"t":"2026-10-16T23:25:00Z","v":1584,"vw":50.799294},{"c":50.922,"h":50.9704,"l":50.7441,"n":35,"o":50.9,"t":"2026-10-16T23:30:00Z","v":1747,"vw":50.845163},{"c":50.9021,"h":50.92,"l":50.76,"n":119,"o":50.92,"t":"2026-10-16T23:35:00Z","v":6676,"vw":50.805399},{"c":50.98,"h":51.04,"l":50.85,"n":110,"o":50.85,"t":"2026-10-16T23:40:00Z","v":9874,"vw":50.96083},{"c":51.12,"h":51.2,"l":50.95,"n":139,"o":50.97,"t":"2026-10-16T23:45:00Z","v":6150,"vw":51.036677},{"c":51.17,"h":51.18,"l":51.11,"n":28,"o":51.11,"t":"2026-10-16T23:50:00Z","v":1420,"vw":51.145403},{"c":51.34,"h":51.4,"l":51.03,"n":64,"o":51.03,"t":"2026-10-16T23:55:00Z","v":4167,"vw":51.348269},{"c":54.32,"h":54.4729,"l":53.58,"n":1361,"o":54.05,"t":"2026-10-19T08:00:00Z","v":96106,"vw":54.080756},{"c":53.89,"h":54.18,"l":53.68,"n":125,"o":53.9,"t":"2026-10-19T08:05:00Z","v":5947,"vw":54.014481},{"c":53.8,"h":53.89,"l":53.76,"n":47,"o":53.89,"t":"2026-10-19T08:10:00Z","v":2518,"vw":53.823211},{"c":53.8,"h":53.8,"l":53.7,"n":95,"o":53.8,"t":"2026-10-19T08:15:00Z","v":6655,"vw":53.726742},{"c":53.9,"h":53.9,"l":53.74,"n":42,"o":53.8,"t":"2026-10-19T08:20:00Z","v":2677,"vw":53.861092},{"c":53.81,"h":53.9,"l":53.81,"n":31,"o":53.9,"t":"2026-10-19T08:25:00Z","v":1778,"vw":53.876939},{"c":54,"h":54,"l":53.9,"n":40,"o":53.9,"t":"2026-10-19T08:30:00Z","v":3593,"vw":53.940808},{"c":54.07,"h":54.07,"l":53.98,"n":17,"o":53.98,"t":"2026-10-19T08:35:00Z","v":1115,"vw":53.997952},{"c":54,"h":54.0898,"l":54,"n":28,"o":54.04,"t":"2026-10-19T08:40:00Z","v":1750,"vw":54.055308},{"c":54.03,"h":54.03,"l":54,"n":78,"o":54,"t":"2026-10-19T08:45:00Z","v":6689,"vw":54.004216},{"c":53.94,"h":54,"l":53.93,"n":41,"o":53.99,"t":"2026-10-19T08:50:00Z","v":4652,"vw":53.961894},{"c":53.74,"h":54.06,"l":53.74,"n":46,"o":53.93,"t":"2026-10-19T08:55:00Z","v":2577,"vw":53.91012},{"c":53.7636,"h":53.7636,"l":53.65,"n":45,"o":53.7099,"t":"2026-10-19T09:00:00Z","v":2388,"vw":53.697605},{"c":53.9,"h":53.9,"l":53.84,"n":5,"o":53.84,"t":"2026-10-19T09:05:00Z","v":348,"vw":53.875473},{"c":53.93,"h":53.93,"l":53.85,"n":4,"o":53.86,"t":"2026-10-19T09:15:00Z","v":793,"vw":53.873519},{"c":53.92,"h":53.98,"l":53.92,"n":32,"o":53.97,"t":"2026-10-19T09:20:00Z","v":1297,"vw":53.962579},{"c":53.9,"h":54,"l":53.9,"n":41,"o":54,"t":"2026-10-19T09:25:00Z","v":2591,"vw":53.939508},{"c":53.9,"h":53.9,"l":53.9,"n":6,"o":53.9,"t":"2026-10-19T09:35:00Z","v":478,"vw":53.9},{"c":53.95,"h":53.95,"l":53.95,"n":4,"o":53.95,"t":"2026-10-19T09:40:00Z","v":626,"vw":53.95},{"c":54.03,"h":54.03,"l":53.96,"n":11,"o":54,"t":"2026-10-19T09:45:00Z","v":631,"vw":53.998652},{"c":54.06,"h":54.06,"l":54.06,"n":76,"o":54.06,"t":"2026-10-19T09:50:00Z","v":1058,"vw":54.06},{"c":54.1,"h":54.1,"l":54.1,"n":18,"o":54.1,"t":"2026-10-19T09:55:00Z","v":733,"vw":54.1},{"c":54.19,"h":54.32,"l":54.1,"n":55,"o":54.1,"t":"2026-10-19T10:00:00Z","v":4934,"vw":54.214865},{"c":54.11,"h":54.15,"l":54.11,"n":19,"o":54.12,"t":"2026-10-19T10:05:00Z","v":1379,"vw":54.118342},{"c":54.11,"h":54.11,"l":54.11,"n":6,"o":54.11,"t":"2026-10-19T10:10:00Z","v":440,"vw":54.11},{"c":54.18,"h":54.18,"l":54.1,"n":62,"o":54.1,"t":"2026-10-19T10:15:00Z","v":6026,"vw":54.115385},{"c":54.0116,"h":54.1054,"l":54,"n":73,"o":54.1054,"t":"2026-10-19T10:20:00Z","v":4978,"vw":54.024185},{"c":54,"h":54,"l":54,"n":11,"o":54,"t":"2026-10-19T10:25:00Z","v":260,"vw":54},{"c":54.17,"h":54.17,"l":54,"n":22,"o":54.09,"t":"2026-10-19T10:30:00Z","v":1210,"vw":54.062857},{"c":54.28,"h":54.28,"l":54.09,"n":68,"o":54.09,"t":"2026-10-19T10:35:00Z","v":2678,"vw":54.225236},{"c":54.25,"h":54.32,"l":54.25,"n":34,"o":54.32,"t":"2026-10-19T10:40:00Z","v":2018,"vw":54.313955},{"c":54.3,"h":54.37,"l":54.3,"n":35,"o":54.37,"t":"2026-10-19T10:45:00Z","v":2380,"vw":54.332941},{"c":54.45,"h":54.47,"l":54.3,"n":36,"o":54.3,"t":"2026-10-19T10:50:00Z","v":3976,"vw":54.389911},{"c":54.5,"h":54.5,"l":54.41,"n":60,"o":54.4262,"t":"2026-10-19T10:55:00Z","v":4325,"vw":54.444325},{"c":54.35,"h":54.5,"l":54.3,"n":202,"o":54.47,"t":"2026-10-19T11:00:00Z","v":15106,"vw":54.369143},{"c":54.3,"h":54.32,"l":54.1003,"n":85,"o":54.32,"t":"2026-10-19T11:05:00Z","v":8487,"vw":54.259297},{"c":54.2,"h":54.32,"l":54.19,"n":51,"o":54.32,"t":"2026-10-19T11:10:00Z","v":3941,"vw":54.246731},{"c":54.26,"h":54.3,"l":54.088,"n":67,"o":54.2479,"t":"2026-10-19T11:15:00Z","v":6676,"vw":54.209745},{"c":54.35,"h":54.4185,"l":54.35,"n":59,"o":54.4,"t":"2026-10-19T11:20:00Z","v":2494,"vw":54.394034},{"c":54.34,"h":54.34,"l":54.1603,"n":31,"o":54.28,"t":"2026-10-19T11:25:00Z","v":2437,"vw":54.263138},{"c":54.01,"h":54.34,"l":54.01,"n":98,"o":54.34,"t":"2026-10-19T11:30:00Z","v":8499,"vw":54.061837},{"c":54.25,"h":54.38,"l":54.0269,"n":77,"o":54.0278,"t":"2026-10-19T11:35:00Z","v":2909,"vw":54.186836},{"c":54.31,"h":54.4,"l":54.24,"n":32,"o":54.3986,"t":"2026-10-19T11:40:00Z","v":5139,"vw":54.331449},{"c":54.55,"h":54.6,"l":54.3,"n":107,"o":54.42,"t":"2026-10-19T11:45:00Z","v":8035,"vw":54.448883},{"c":54.76,"h":54.76,"l":54.51,"n":78,"o":54.55,"t":"2026-10-19T11:50:00Z","v":7778,"vw":54.677361},{"c":54.7,"h":54.8,"l":54.7,"n":57,"o":54.75,"t":"2026-10-19T11:55:00Z","v":7383,"vw":54.71685},{"c":54.8,"h":54.8,"l":54.6135,"n":110,"o":54.7,"t":"2026-10-19T12:00:00Z","v":12144,"vw":54.7365},{"c":54.8,"h":54.8,"l":54.65,"n":181,"o":54.8,"t":"2026-10-19T12:05:00Z","v":13188,"vw":54.757695},{"c":54.8,"h":54.88,"l":54.8,"n":30,"o":54.88,"t":"2026-10-19T12:10:00Z","v":1862,"vw":54.860143},{"c":54.77,"h":54.86,"l":54.76,"n":75,"o":54.76,"t":"2026-10-19T12:15:00Z","v":6048,"vw":54.810978},{"c":54.85,"h":54.9699,"l":54.68,"n":121,"o":54.77,"t":"2026-10-19T12:20:00Z","v":9880,"vw":54.846399},{"c":54.87,"h":54.92,"l":54.818,"n":42,"o":54.85,"t":"2026-10-19T12:25:00Z","v":2561,"vw":54.86906},{"c":54.89,"h":54.96,"l":54.85,"n":110,"o":54.87,"t":"2026-10-19T12:30:00Z","v":10608,"vw":54.899007},{"c":55,"h":55.085,"l":54.9258,"n":104,"o":54.95,"t":"2026-10-19T12:35:00Z","v":10251,"vw":55.012954},{"c":54.9,"h":55.0711,"l":54.85,"n":162,"o":55.0711,"t":"2026-10-19T12:40:00Z","v":9794,"vw":54.934248},{"c":55.069,"h":55.069,"l":54.88,"n":56,"o":54.93,"t":"2026-10-19T12:45:00Z","v":4557,"vw":54.935395},{"c":55.08,"h":55.1876,"l":55.03,"n":91,"o":55.03,"t":"2026-10-19T12:50:00Z","v":3226,"vw":55.091721},{"c":55,"h":55.2,"l":55,"n":178,"o":55.09,"t":"2026-10-19T12:55:00Z","v":6554,"vw":55.128338},{"c":55.18,"h":55.22,"l":55.09,"n":182,"o":55.09,"t":"2026-10-19T13:00:00Z","v":9573,"vw":55.192223},{"c":55.3599,"h":55.3599,"l":55.19,"n":106,"o":55.2,"t":"2026-10-19T13:05:00Z","v":7904,"vw":55.273619},{"c":55.3,"h":55.48,"l":55.2682,"n":214,"o":55.3,"t":"2026-10-19T13:10:00Z","v":13942,"vw":55.393787},{"c":55.5502,"h":55.7,"l":55.2586,"n":279,"o":55.32,"t":"2026-10-19T13:15:00Z","v":62539,"vw":55.481557},{"c":55.74,"h":55.76,"l":55.5,"n":337,"o":55.55,"t":"2026-10-19T13:20:00Z","v":19095,"vw":55.556207},{"c":55.3,"h":55.81,"l":55.14,"n":622,"o":55.66,"t":"2026-10-19T13:25:00Z","v":29940,"vw":55.491194},{"c":55.99,"h":57.34,"l":55,"n":6839,"o":55.46,"t":"2026-10-19T13:30:00Z","v":753412,"vw":56.195276},{"c":55.53,"h":56,"l":54.66,"n":3728,"o":55.925,"t":"2026-10-19T13:35:00Z","v":317888,"vw":55.264949},{"c":55.9799,"h":56.535,"l":54.98,"n":3069,"o":55.47,"t":"2026-10-19T13:40:00Z","v":236120,"vw":55.786049},{"c":56.675,"h":56.9,"l":55.89,"n":3828,"o":55.9575,"t":"2026-10-19T13:45:00Z","v":336378,"vw":56.455773},{"c":56.4729,"h":57.11,"l":55.82,"n":2897,"o":56.68,"t":"2026-10-19T13:50:00Z","v":250180,"vw":56.520113},{"c":55.875,"h":56.55,"l":55.42,"n":2735,"o":56.36,"t":"2026-10-19T13:55:00Z","v":259503,"vw":55.918644},{"c":55.69,"h":55.98,"l":55.35,"n":1889,"o":55.93,"t":"2026-10-19T14:00:00Z","v":163015,"vw":55.669712},{"c":56.11,"h":56.48,"l":55.533,"n":2130,"o":55.66,"t":"2026-10-19T14:05:00Z","v":199641,"vw":56.131739},{"c":57.225,"h":57.2255,"l":56.08,"n":2074,"o":56.12,"t":"2026-10-19T14:10:00Z","v":178701,"vw":56.638173},{"c":57.05,"h":57.699,"l":56.95,"n":4229,"o":57.2,"t":"2026-10-19T14:15:00Z","v":462020,"vw":57.381221},{"c":57.225,"h":57.31,"l":56.8,"n":1932,"o":57.08,"t":"2026-10-19T14:20:00Z","v":133951,"vw":57.052384},{"c":56.6,"h":57.33,"l":56.51,"n":2976,"o":57.2205,"t":"2026-10-19T14:25:00Z","v":302132,"vw":56.828708},{"c":56.55,"h":56.75,"l":56.31,"n":1753,"o":56.63,"t":"2026-10-19T14:30:00Z","v":122057,"vw":56.48741},{"c":56.9,"h":57.039,"l":56.545,"n":1863,"o":56.545,"t":"2026-10-19T14:35:00Z","v":114569,"vw":56.765826},{"c":57.55,"h":57.62,"l":56.895,"n":2646,"o":56.9,"t":"2026-10-19T14:40:00Z","v":228360,"vw":57.273938},{"c":57.94,"h":58.1778,"l":57.51,"n":3815,"o":57.5401,"t":"2026-10-19T14:45:00Z","v":330240,"vw":57.912136},{"c":57.63,"h":58,"l":57.3,"n":1953,"o":57.89,"t":"2026-10-19T14:50:00Z","v":161521,"vw":57.641725},{"c":57.4667,"h":57.8499,"l":57.4667,"n":1327,"o":57.57,"t":"2026-10-19T14:55:00Z","v":89537,"vw":57.684237},{"c":57.98,"h":58.02,"l":57.5,"n":1778,"o":57.53,"t":"2026-10-19T15:00:00Z","v":130602,"vw":57.809649},{"c":58.2,"h":58.29,"l":57.81,"n":1743,"o":57.9,"t":"2026-10-19T15:05:00Z","v":137893,"vw":58.080244},{"c":58.1,"h":58.2046,"l":57.85,"n":1961,"o":58.2046,"t":"2026-10-19T15:10:00Z","v":147322,"vw":58.025276},{"c":58.74,"h":58.77,"l":58.0501,"n":2354,"o":58.16,"t":"2026-10-19T15:15:00Z","v":193527,"vw":58.474734},{"c":58.73,"h":59,"l":58.45,"n":2585,"o":58.7224,"t":"2026-10-19T15:20:00Z","v":255395,"vw":58.725252},{"c":58.595,"h":59,"l":58.37,"n":2655,"o":58.755,"t":"2026-10-19T15:25:00Z","v":266727,"vw":58.659761},{"c":58.47,"h":58.69,"l":58.36,"n":1632,"o":58.6152,"t":"2026-10-19T15:30:00Z","v":128966,"vw":58.499678},{"c":58.34,"h":58.77,"l":58.3,"n":2262,"o":58.45,"t":"2026-10-19T15:35:00Z","v":166711,"vw":58.447196},{"c":58.64,"h":58.74,"l":58.31,"n":1371,"o":58.32,"t":"2026-10-19T15:40:00Z","v":119886,"vw":58.588999},{"c":58.93,"h":59,"l":58.505,"n":1657,"o":58.635,"t":"2026-10-19T15:45:00Z","v":135740,"vw":58.796491},{"c":58.9,"h":59.12,"l":58.85,"n":2073,"o":58.94,"t":"2026-10-19T15:50:00Z","v":163280,"vw":58.99864},{"c":58.88,"h":59.0985,"l":58.7501,"n":1875,"o":58.95,"t":"2026-10-19T15:55:00Z","v":136387,"vw":58.946383},{"c":59.035,"h":59.09,"l":58.58,"n":1734,"o":58.8718,"t":"2026-10-19T16:00:00Z","v":122372,"vw":58.78764},{"c":59.09,"h":59.2,"l":58.84,"n":2117,"o":59.03,"t":"2026-10-19T16:05:00Z","v":152557,"vw":59.024105},{"c":59.2,"h":59.38,"l":59.07,"n":2064,"o":59.0999,"t":"2026-10-19T16:10:00Z","v":161860,"vw":59.223037},{"c":59.13,"h":59.43,"l":59.06,"n":1423,"o":59.2305,"t":"2026-10-19T16:15:00Z","v":103133,"vw":59.22444},{"c":59.05,"h":59.14,"l":58.8314,"n":1727,"o":59.12,"t":"2026-10-19T16:20:00Z","v":129102,"vw":58.973124},{"c":59,"h":59.11,"l":58.85,"n":1210,"o":59.07,"t":"2026-10-19T16:25:00Z","v":77007,"vw":58.972712},{"c":58.8301,"h":58.97,"l":58.63,"n":1587,"o":58.96,"t":"2026-10-19T16:30:00Z","v":103524,"vw":58.796962},{"c":58.9,"h":59.04,"l":58.7604,"n":937,"o":58.89,"t":"2026-10-19T16:35:00Z","v":52418,"vw":58.902427},{"c":58.89,"h":59.1,"l":58.82,"n":1026,"o":58.93,"t":"2026-10-19T16:40:00Z","v":65207,"vw":58.956442},{"c":58.33,"h":58.89,"l":58.31,"n":1454,"o":58.86,"t":"2026-10-19T16:45:00Z","v":91587,"vw":58.636502},{"c":58.115,"h":58.435,"l":58.04,"n":1592,"o":58.3,"t":"2026-10-19T16:50:00Z","v":162165,"vw":58.190629},{"c":57.8974,"h":58.3043,"l":57.84,"n":1158,"o":58.11,"t":"2026-10-19T16:55:00Z","v":79669,"vw":58.022168},{"c":58.07,"h":58.1166,"l":57.8,"n":1044,"o":57.87,"t":"2026-10-19T17:00:00Z","v":61700,"vw":57.924693},{"c":57.8075,"h":58.15,"l":57.8075,"n":782,"o":58.11,"t":"2026-10-19T17:05:00Z","v":50008,"vw":57.964806},{"c":57.7931,"h":57.89,"l":57.625,"n":1213,"o":57.8,"t":"2026-10-19T17:10:00Z","v":87406,"vw":57.765389},{"c":57.75,"h":58.09,"l":57.745,"n":849,"o":57.8028,"t":"2026-10-19T17:15:00Z","v":77733,"vw":57.940361},{"c":57.66,"h":57.8,"l":57.57,"n":878,"o":57.755,"t":"2026-10-19T17:20:00Z","v":71346,"vw":57.676315},{"c":57.7924,"h":57.9,"l":57.5541,"n":675,"o":57.65,"t":"2026-10-19T17:25:00Z","v":47116,"vw":57.730564},{"c":57.55,"h":57.8294,"l":57.5101,"n":868,"o":57.74,"t":"2026-10-19T17:30:00Z","v":65382,"vw":57.686652},{"c":57.605,"h":57.68,"l":57.48,"n":858,"o":57.545,"t":"2026-10-19T17:35:00Z","v":60919,"vw":57.570066},{"c":57.37,"h":57.63,"l":57.3527,"n":998,"o":57.6062,"t":"2026-10-19T17:40:00Z","v":73956,"vw":57.490089},{"c":56.89,"h":57.38,"l":56.875,"n":1520,"o":57.37,"t":"2026-10-19T17:45:00Z","v":126840,"vw":57.073135},{"c":56.93,"h":57.055,"l":56.87,"n":824,"o":56.9632,"t":"2026-10-19T17:50:00Z","v":90164,"vw":56.977903},{"c":57.535,"h":57.55,"l":56.87,"n":1212,"o":56.945,"t":"2026-10-19T17:55:00Z","v":130615,"vw":57.226185},{"c":57.1925,"h":57.78,"l":57.08,"n":1272,"o":57.56,"t":"2026-10-19T18:00:00Z","v":86323,"vw":57.46633},{"c":57.165,"h":57.33,"l":56.87,"n":871,"o":57.25,"t":"2026-10-19T18:05:00Z","v":77215,"vw":57.07248},{"c":57.22,"h":57.37,"l":57.16,"n":607,"o":57.21,"t":"2026-10-19T18:10:00Z","v":73536,"vw":57.310767},{"c":57.1,"h":57.36,"l":57.1,"n":521,"o":57.2584,"t":"2026-10-19T18:15:00Z","v":35676,"vw":57.212631},{"c":56.91,"h":57.18,"l":56.8101,"n":783,"o":57.1,"t":"2026-10-19T18:20:00Z","v":78122,"vw":57.004311},{"c":56.7399,"h":56.91,"l":56.47,"n":1461,"o":56.91,"t":"2026-10-19T18:25:00Z","v":120736,"vw":56.654632},{"c":56.54,"h":56.7,"l":56.4601,"n":1076,"o":56.67,"t":"2026-10-19T18:30:00Z","v":80379,"vw":56.574834},{"c":56.67,"h":56.75,"l":56.38,"n":981,"o":56.54,"t":"2026-10-19T18:35:00Z","v":75685,"vw":56.572874},{"c":56.81,"h":56.8626,"l":56.66,"n":959,"o":56.69,"t":"2026-10-19T18:40:00Z","v":67045,"vw":56.752786},{"c":56.94,"h":57.06,"l":56.81,"n":902,"o":56.83,"t":"2026-10-19T18:45:00Z","v":61086,"vw":56.968601},{"c":56.84,"h":57.04,"l":56.82,"n":777,"o":56.94,"t":"2026-10-19T18:50:00Z","v":53813,"vw":56.9266},{"c":56.86,"h":56.97,"l":56.7349,"n":812,"o":56.83,"t":"2026-10-19T18:55:00Z","v":47269,"vw":56.855998},{"c":56.92,"h":57.07,"l":56.86,"n":723,"o":56.89,"t":"2026-10-19T19:00:00Z","v":56411,"vw":56.960734},{"c":56.715,"h":57.07,"l":56.61,"n":722,"o":56.93,"t":"2026-10-19T19:05:00Z","v":63239,"vw":56.8489},{"c":56.8,"h":56.89,"l":56.73,"n":842,"o":56.73,"t":"2026-10-19T19:10:00Z","v":47897,"vw":56.833388},{"c":57.035,"h":57.09,"l":56.775,"n":1067,"o":56.78,"t":"2026-10-19T19:15:00Z","v":60868,"vw":56.931179},{"c":57.6069,"h":57.69,"l":57.0027,"n":1694,"o":57.03,"t":"2026-10-19T19:20:00Z","v":113829,"vw":57.252645},{"c":57.28,"h":57.6335,"l":57.121,"n":1615,"o":57.62,"t":"2026-10-19T19:25:00Z","v":113630,"vw":57.333837},{"c":57.315,"h":57.3674,"l":57.14,"n":1043,"o":57.25,"t":"2026-10-19T19:30:00Z","v":60112,"vw":57.291709},{"c":57.35,"h":57.49,"l":57.28,"n":1412,"o":57.3,"t":"2026-10-19T19:35:00Z","v":89117,"vw":57.382444},{"c":57.21,"h":57.46,"l":57.14,"n":1683,"o":57.34,"t":"2026-10-19T19:40:00Z","v":108358,"vw":57.306882},{"c":57,"h":57.25,"l":56.84,"n":1657,"o":57.205,"t":"2026-10-19T19:45:00Z","v":118424,"vw":57.034657},{"c":56.6801,"h":56.98,"l":56.57,"n":2958,"o":56.97,"t":"2026-10-19T19:50:00Z","v":214617,"vw":56.685313},{"c":56.63,"h":56.94,"l":56.57,"n":5879,"o":56.685,"t":"2026-10-19T19:55:00Z","v":468145,"vw":56.7707},{"c":56.99,"h":57.33,"l":56.742,"n":186,"o":56.79,"t":"2026-10-19T20:00:00Z","v":1673760,"vw":56.794507},{"c":57.02,"h":57.15,"l":57.01,"n":41,"o":57.01,"t":"2026-10-19T20:05:00Z","v":1591,"vw":57.058435},{"c":57.1,"h":57.2,"l":57,"n":32,"o":57.03,"t":"2026-10-19T20:10:00Z","v":1773,"vw":57.126748},{"c":57.08,"h":57.11,"l":57.08,"n":13,"o":57.11,"t":"2026-10-19T20:15:00Z","v":871,"vw":57.085556},{"c":57.019,"h":57.1,"l":57.019,"n":9,"o":57.1,"t":"2026-10-19T20:20:00Z","v":713,"vw":57.056498},{"c":57.18,"h":57.18,"l":57.15,"n":13,"o":57.18,"t":"2026-10-19T20:30:00Z","v":1711,"vw":57.159098},{"c":56.79,"h":57.19,"l":56.79,"n":12,"o":57.15,"t":"2026-10-19T20:35:00Z","v":48065,"vw":56.800879},{"c":57.19,"h":57.19,"l":57.038,"n":5,"o":57.038,"t":"2026-10-19T20:40:00Z","v":509,"vw":57.133102},{"c":57.12,"h":57.15,"l":57.12,"n":7,"o":57.15,"t":"2026-10-19T20:45:00Z","v":493,"vw":57.1425},{"c":57.05,"h":57.15,"l":57.0248,"n":54,"o":57.15,"t":"2026-10-19T20:50:00Z","v":6157,"vw":57.064308},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-19T20:55:00Z","v":425,"vw":57.02},{"c":57.0201,"h":57.0201,"l":57.0201,"n":2,"o":57.0201,"t":"2026-10-19T21:00:00Z","v":151,"vw":57.0201},{"c":57.11,"h":57.11,"l":57.11,"n":10,"o":57.11,"t":"2026-10-19T21:10:00Z","v":640,"vw":57.11},{"c":57.105,"h":57.105,"l":57.105,"n":2,"o":57.105,"t":"2026-10-19T21:15:00Z","v":106,"vw":57.105},{"c":57.11,"h":57.11,"l":57.105,"n":7,"o":57.105,"t":"2026-10-19T21:20:00Z","v":399,"vw":57.107525},{"c":57.0365,"h":57.11,"l":57.0365,"n":12,"o":57.11,"t":"2026-10-19T21:25:00Z","v":882,"vw":57.078856},{"c":57.03,"h":57.09,"l":57.03,"n":19,"o":57.09,"t":"2026-10-19T21:35:00Z","v":344,"vw":57.061949},{"c":57.1524,"h":57.1524,"l":57.0548,"n":3,"o":57.0548,"t":"2026-10-19T21:45:00Z","v":261,"vw":57.111108},{"c":57.15,"h":57.15,"l":57.14,"n":5,"o":57.14,"t":"2026-10-19T21:50:00Z","v":410,"vw":57.143808},{"c":57.11,"h":57.11,"l":57.11,"n":3,"o":57.11,"t":"2026-10-19T21:55:00Z","v":506,"vw":57.11},{"c":57.13,"h":57.13,"l":57.13,"n":6,"o":57.13,"t":"2026-10-19T22:00:00Z","v":314,"vw":57.13},{"c":57.11,"h":57.1869,"l":57.11,"n":80,"o":57.1869,"t":"2026-10-19T22:05:00Z","v":9915,"vw":57.146634},{"c":57.19,"h":57.2,"l":57.18,"n":35,"o":57.18,"t":"2026-10-19T22:10:00Z","v":11375,"vw":57.190221},{"c":57.6,"h":57.6,"l":57.33,"n":23,"o":57.33,"t":"2026-10-19T22:20:00Z","v":3230,"vw":57.532216},{"c":57.5,"h":57.66,"l":57.49,"n":35,"o":57.5,"t":"2026-10-19T22:25:00Z","v":2808,"vw":57.556395},{"c":57.61,"h":57.61,"l":57.48,"n":30,"o":57.48,"t":"2026-10-19T22:30:00Z","v":1330,"vw":57.558029},{"c":57.5,"h":57.61,"l":57.5,"n":5,"o":57.6093,"t":"2026-10-19T22:35:00Z","v":449,"vw":57.582747},{"c":57.6,"h":57.6,"l":57.6,"n":9,"o":57.6,"t":"2026-10-19T22:40:00Z","v":416,"vw":57.6},{"c":57.3,"h":57.4,"l":57.3,"n":6,"o":57.4,"t":"2026-10-19T22:45:00Z","v":550,"vw":57.339159},{"c":57.41,"h":57.41,"l":57.41,"n":3,"o":57.41,"t":"2026-10-19T22:50:00Z","v":122,"vw":57.41},{"c":57.5,"h":57.5,"l":57.49,"n":11,"o":57.49,"t":"2026-10-19T22:55:00Z","v":801,"vw":57.497044},{"c":57.72,"h":57.73,"l":57.55,"n":55,"o":57.55,"t":"2026-10-19T23:00:00Z","v":2455,"vw":57.624368},{"c":57.55,"h":57.71,"l":57.52,"n":59,"o":57.7,"t":"2026-10-19T23:05:00Z","v":6782,"vw":57.581469},{"c":57.62,"h":57.8761,"l":57.58,"n":48,"o":57.7,"t":"2026-10-19T23:10:00Z","v":1847,"vw":57.693345},{"c":57.52,"h":57.78,"l":57.52,"n":18,"o":57.6,"t":"2026-10-19T23:15:00Z","v":1555,"vw":57.621839},{"c":57.3997,"h":57.59,"l":57.3997,"n":14,"o":57.59,"t":"2026-10-19T23:20:00Z","v":704,"vw":57.497159},{"c":57.5746,"h":57.5746,"l":57.5746,"n":5,"o":57.5746,"t":"2026-10-19T23:25:00Z","v":316,"vw":57.5746},{"c":57.57,"h":57.57,"l":57.57,"n":11,"o":57.57,"t":"2026-10-19T23:30:00Z","v":516,"vw":57.57},{"c":57.52,"h":57.57,"l":57.52,"n":6,"o":57.57,"t":"2026-10-19T23:35:00Z","v":897,"vw":57.549015},{"c":57.56,"h":57.56,"l":57.51,"n":20,"o":57.55,"t":"2026-10-19T23:40:00Z","v":852,"vw":57.531104},{"c":57.21,"h":57.51,"l":57.21,"n":117,"o":57.51,"t":"2026-10-19T23:45:00Z","v":11317,"vw":57.366276},{"c":57.21,"h":57.23,"l":57.21,"n":27,"o":57.21,"t":"2026-10-19T23:50:00Z","v":2084,"vw":57.221205},{"c":57.26,"h":57.3901,"l":57.23,"n":37,"o":57.23,"t":"2026-10-19T23:55:00Z","v":916,"vw":57.32202},{"c":54.15,"h":55.16,"l":53.8103,"n":1587,"o":54.75,"t":"2026-10-20T08:00:00Z","v":120192,"vw":54.309025},{"c":54.03,"h":54.24,"l":53.86,"n":70,"o":54.1,"t":"2026-10-20T08:05:00Z","v":4974,"vw":54.083513},{"c":54.49,"h":54.49,"l":53.87,"n":119,"o":53.87,"t":"2026-10-20T08:10:00Z","v":24458,"vw":54.287073},{"c":54.5,"h":54.69,"l":54.5,"n":52,"o":54.57,"t":"2026-10-20T08:15:00Z","v":6644,"vw":54.551414},{"c":54.43,"h":54.71,"l":54.41,"n":51,"o":54.42,"t":"2026-10-20T08:20:00Z","v":5972,"vw":54.426954},{"c":54.8,"h":54.8,"l":54.58,"n":24,"o":54.58,"t":"2026-10-20T08:25:00Z","v":1748,"vw":54.733064},{"c":54.55,"h":54.55,"l":54.42,"n":40,"o":54.42,"t":"2026-10-20T08:30:00Z","v":2048,"vw":54.503554},{"c":54.88,"h":54.88,"l":54.56,"n":22,"o":54.88,"t":"2026-10-20T08:35:00Z","v":1308,"vw":54.841492},{"c":54.72,"h":54.96,"l":54.72,"n":119,"o":54.89,"t":"2026-10-20T08:40:00Z","v":6398,"vw":54.833643},{"c":54.51,"h":54.84,"l":54.51,"n":79,"o":54.63,"t":"2026-10-20T08:45:00Z","v":14717,"vw":54.561322},{"c":54.5,"h":54.57,"l":54.48,"n":47,"o":54.48,"t":"2026-10-20T08:50:00Z","v":2185,"vw":54.54083},{"c":54.69,"h":54.69,"l":54.69,"n":1,"o":54.69,"t":"2026-10-20T08:55:00Z","v":100,"vw":54.69},{"c":54.37,"h":54.57,"l":54.34,"n":83,"o":54.57,"t":"2026-10-20T09:00:00Z","v":6146,"vw":54.387472},{"c":54.1,"h":54.22,"l":54.0707,"n":164,"o":54.0707,"t":"2026-10-20T09:05:00Z","v":14700,"vw":54.102824},{"c":54.0233,"h":54.0233,"l":54,"n":32,"o":54,"t":"2026-10-20T09:10:00Z","v":5066,"vw":54.011222},{"c":54.3,"h":54.33,"l":54.3,"n":23,"o":54.32,"t":"2026-10-20T09:15:00Z","v":5756,"vw":54.328598},{"c":54.34,"h":54.34,"l":54.33,"n":37,"o":54.33,"t":"2026-10-20T09:20:00Z","v":1288,"vw":54.334438},{"c":54.35,"h":54.4,"l":54.35,"n":64,"o":54.4,"t":"2026-10-20T09:25:00Z","v":1994,"vw":54.391451},{"c":54.37,"h":54.59,"l":54.36,"n":117,"o":54.4,"t":"2026-10-20T09:30:00Z","v":3681,"vw":54.397522},{"c":54.08,"h":54.2,"l":54.08,"n":26,"o":54.2,"t":"2026-10-20T09:35:00Z","v":2133,"vw":54.115503},{"c":54.22,"h":54.22,"l":54.0257,"n":47,"o":54.0257,"t":"2026-10-20T09:40:00Z","v":2537,"vw":54.124051},{"c":54.19,"h":54.19,"l":54.19,"n":7,"o":54.19,"t":"2026-10-20T09:45:00Z","v":405,"vw":54.19},{"c":54.37,"h":54.64,"l":54.23,"n":175,"o":54.28,"t":"2026-10-20T09:55:00Z","v":9062,"vw":54.441903},{"c":54.63,"h":54.63,"l":54.27,"n":31,"o":54.27,"t":"2026-10-20T10:00:00Z","v":1114,"vw":54.45},{"c":54.35,"h":54.6,"l":54.35,"n":11,"o":54.6,"t":"2026-10-20T10:05:00Z","v":2186,"vw":54.472775},{"c":54.5757,"h":54.5757,"l":54.5757,"n":24,"o":54.5757,"t":"2026-10-20T10:15:00Z","v":757,"vw":54.5757},{"c":54.26,"h":54.32,"l":54.26,"n":16,"o":54.32,"t":"2026-10-20T10:20:00Z","v":883,"vw":54.284},{"c":54.2,"h":54.25,"l":54.2,"n":7,"o":54.25,"t":"2026-10-20T10:25:00Z","v":890,"vw":54.206127},{"c":54.17,"h":54.17,"l":54.17,"n":9,"o":54.17,"t":"2026-10-20T10:30:00Z","v":374,"vw":54.17},{"c":54.23,"h":54.25,"l":54.15,"n":22,"o":54.25,"t":"2026-10-20T10:35:00Z","v":782,"vw":54.199472},{"c":54.21,"h":54.21,"l":54.1,"n":51,"o":54.12,"t":"2026-10-20T10:40:00Z","v":2204,"vw":54.118644},{"c":54.14,"h":54.14,"l":54.03,"n":12,"o":54.04,"t":"2026-10-20T10:45:00Z","v":744,"vw":54.070765},{"c":54.09,"h":54.09,"l":54.09,"n":6,"o":54.09,"t":"2026-10-20T10:50:00Z","v":189,"vw":54.09},{"c":54.06,"h":54.15,"l":54.06,"n":27,"o":54.13,"t":"2026-10-20T10:55:00Z","v":1600,"vw":54.108902},{"c":54,"h":54.2282,"l":53.99,"n":151,"o":54.14,"t":"2026-10-20T11:00:00Z","v":12500,"vw":54.014344},{"c":54.1873,"h":54.89,"l":54,"n":168,"o":54.0528,"t":"2026-10-20T11:05:00Z","v":11087,"vw":54.442402},{"c":54.15,"h":54.15,"l":53.95,"n":31,"o":54,"t":"2026-10-20T11:10:00Z","v":2524,"vw":54.028947},{"c":54,"h":54.2,"l":53.96,"n":77,"o":54.02,"t":"2026-10-20T11:15:00Z","v":3263,"vw":54.072882},{"c":54.07,"h":54.07,"l":53.9479,"n":36,"o":54,"t":"2026-10-20T11:20:00Z","v":2381,"vw":53.996579},{"c":54.02,"h":54.1,"l":53.93,"n":82,"o":54.08,"t":"2026-10-20T11:25:00Z","v":10514,"vw":53.997365},{"c":54.12,"h":54.24,"l":54,"n":57,"o":54.12,"t":"2026-10-20T11:30:00Z","v":4563,"vw":54.138552},{"c":54.39,"h":54.39,"l":54.12,"n":79,"o":54.12,"t":"2026-10-20T11:35:00Z","v":5995,"vw":54.155523},{"c":54.163,"h":54.163,"l":54.15,"n":7,"o":54.15,"t":"2026-10-20T11:40:00Z","v":1261,"vw":54.154141},{"c":54.05,"h":54.25,"l":54,"n":44,"o":54.25,"t":"2026-10-20T11:45:00Z","v":5075,"vw":54.079476},{"c":54.17,"h":54.29,"l":54.01,"n":156,"o":54.035,"t":"2026-10-20T11:50:00Z","v":20025,"vw":54.183853},{"c":53.95,"h":54.12,"l":53.95,"n":107,"o":54.12,"t":"2026-10-20T11:55:00Z","v":13250,"vw":53.991797},{"c":53.85,"h":54.2009,"l":53.5106,"n":190,"o":54.12,"t":"2026-10-20T12:00:00Z","v":63837,"vw":53.776183},{"c":53.6,"h":53.9175,"l":53.6,"n":74,"o":53.84,"t":"2026-10-20T12:05:00Z","v":6254,"vw":53.730492},{"c":53.8,"h":53.94,"l":53.63,"n":116,"o":53.6427,"t":"2026-10-20T12:10:00Z","v":9392,"vw":53.763015},{"c":54,"h":54.18,"l":53.76,"n":146,"o":53.8,"t":"2026-10-20T12:15:00Z","v":17237,"vw":54.049695},{"c":54.08,"h":54.18,"l":53.64,"n":82,"o":54,"t":"2026-10-20T12:20:00Z","v":3714,"vw":54.005616},{"c":53.9,"h":54.1146,"l":53.9,"n":38,"o":54.09,"t":"2026-10-20T12:25:00Z","v":2734,"vw":54.020589},{"c":54.1,"h":54.2,"l":53.76,"n":77,"o":53.76,"t":"2026-10-20T12:30:00Z","v":10559,"vw":53.938119},{"c":54.35,"h":54.35,"l":53.95,"n":158,"o":54,"t":"2026-10-20T12:35:00Z","v":16045,"vw":54.230566},{"c":54.48,"h":54.75,"l":54.24,"n":197,"o":54.35,"t":"2026-10-20T12:40:00Z","v":27103,"vw":54.494435},{"c":54.45,"h":54.5434,"l":54.349,"n":90,"o":54.5434,"t":"2026-10-20T12:45:00Z","v":4920,"vw":54.454581},{"c":54.38,"h":54.45,"l":54.06,"n":170,"o":54.42,"t":"2026-10-20T12:50:00Z","v":8696,"vw":54.261868},{"c":54.4856,"h":54.54,"l":54.33,"n":49,"o":54.33,"t":"2026-10-20T12:55:00Z","v":5295,"vw":54.480833},{"c":54.52,"h":54.52,"l":54.37,"n":98,"o":54.5,"t":"2026-10-20T13:00:00Z","v":5939,"vw":54.481493},{"c":54.5,"h":54.6834,"l":54.5,"n":77,"o":54.52,"t":"2026-10-20T13:05:00Z","v":4388,"vw":54.593651},{"c":54.5,"h":54.85,"l":54.5,"n":226,"o":54.56,"t":"2026-10-20T13:10:00Z","v":38545,"vw":54.795921},{"c":54.51,"h":54.7,"l":54.51,"n":52,"o":54.54,"t":"2026-10-20T13:15:00Z","v":4251,"vw":54.609093},{"c":54.49,"h":54.58,"l":54.45,"n":75,"o":54.5,"t":"2026-10-20T13:20:00Z","v":5235,"vw":54.507415},{"c":54.71,"h":54.72,"l":54.3,"n":387,"o":54.41,"t":"2026-10-20T13:25:00Z","v":17985,"vw":54.511731},{"c":52.5743,"h":55.32,"l":52.5,"n":4851,"o":54.585,"t":"2026-10-20T13:30:00Z","v":448750,"vw":53.652889},{"c":52.795,"h":53.6,"l":52.22,"n":3681,"o":52.6784,"t":"2026-10-20T13:35:00Z","v":329067,"vw":52.936112},{"c":52.03,"h":52.74,"l":51.51,"n":3552,"o":52.69,"t":"2026-10-20T13:40:00Z","v":395001,"vw":52.106184},{"c":53.745,"h":53.84,"l":52,"n":2256,"o":52.08,"t":"2026-10-20T13:45:00Z","v":228182,"vw":53.129596},{"c":53.875,"h":53.95,"l":53.22,"n":2013,"o":53.725,"t":"2026-10-20T13:50:00Z","v":137214,"vw":53.591579},{"c":54.345,"h":54.7,"l":53.69,"n":2747,"o":53.94,"t":"2026-10-20T13:55:00Z","v":202845,"vw":54.203457},{"c":54.48,"h":54.5,"l":53.99,"n":2885,"o":54.37,"t":"2026-10-20T14:00:00Z","v":215439,"vw":54.247741},{"c":54.92,"h":55.4,"l":54.4328,"n":2519,"o":54.48,"t":"2026-10-20T14:05:00Z","v":230071,"vw":55.054033},{"c":55.33,"h":55.4,"l":54.89,"n":1957,"o":54.94,"t":"2026-10-20T14:10:00Z","v":196242,"vw":55.071478},{"c":55.9287,"h":56,"l":55.2,"n":3456,"o":55.325,"t":"2026-10-20T14:15:00Z","v":293901,"vw":55.615654},{"c":56.9073,"h":56.9499,"l":55.87,"n":2406,"o":55.9,"t":"2026-10-20T14:20:00Z","v":162653,"vw":56.255223},{"c":57.605,"h":57.91,"l":56.5339,"n":4419,"o":56.88,"t":"2026-10-20T14:25:00Z","v":364873,"vw":57.428489},{"c":56.885,"h":57.9107,"l":56.82,"n":2997,"o":57.63,"t":"2026-10-20T14:30:00Z","v":212975,"vw":57.322928},{"c":56.85,"h":57.23,"l":56.66,"n":1628,"o":56.93,"t":"2026-10-20T14:35:00Z","v":171574,"vw":56.953486},{"c":57.3,"h":57.51,"l":56.75,"n":1254,"o":56.8,"t":"2026-10-20T14:40:00Z","v":134458,"vw":57.254749},{"c":57.37,"h":57.75,"l":57.29,"n":2907,"o":57.3,"t":"2026-10-20T14:45:00Z","v":175441,"vw":57.572911},{"c":57.46,"h":57.57,"l":57.16,"n":891,"o":57.38,"t":"2026-10-20T14:50:00Z","v":74587,"vw":57.367186},{"c":57.93,"h":58.09,"l":57.4401,"n":1784,"o":57.46,"t":"2026-10-20T14:55:00Z","v":173356,"vw":57.81448},{"c":57.71,"h":58,"l":57.37,"n":1208,"o":57.8656,"t":"2026-10-20T15:00:00Z","v":93407,"vw":57.657438},{"c":57.59,"h":57.8,"l":57.52,"n":739,"o":57.6,"t":"2026-10-20T15:05:00Z","v":55229,"vw":57.633045},{"c":57.15,"h":57.53,"l":56.43,"n":2576,"o":57.53,"t":"2026-10-20T15:10:00Z","v":186924,"vw":56.894931},{"c":57.365,"h":57.55,"l":56.7125,"n":974,"o":57.11,"t":"2026-10-20T15:15:00Z","v":79366,"vw":57.201077},{"c":57.52,"h":57.54,"l":57.1,"n":1122,"o":57.37,"t":"2026-10-20T15:20:00Z","v":63231,"vw":57.299951},{"c":57.23,"h":57.6599,"l":57.23,"n":898,"o":57.505,"t":"2026-10-20T15:25:00Z","v":60335,"vw":57.439552},{"c":56.92,"h":57.3,"l":56.71,"n":1553,"o":57.23,"t":"2026-10-20T15:30:00Z","v":77565,"vw":57.073076},{"c":56.27,"h":57.03,"l":56.14,"n":1603,"o":56.93,"t":"2026-10-20T15:35:00Z","v":97296,"vw":56.490305},{"c":56.6,"h":56.83,"l":56.275,"n":1249,"o":56.305,"t":"2026-10-20T15:40:00Z","v":70836,"vw":56.572193},{"c":56.39,"h":56.55,"l":56.3,"n":838,"o":56.55,"t":"2026-10-20T15:45:00Z","v":46554,"vw":56.437354},{"c":56.72,"h":56.735,"l":56.1,"n":1075,"o":56.361,"t":"2026-10-20T15:50:00Z","v":68004,"vw":56.281065},{"c":57.15,"h":57.24,"l":56.67,"n":1023,"o":56.71,"t":"2026-10-20T15:55:00Z","v":63875,"vw":56.872813},{"c":56.98,"h":57.19,"l":56.91,"n":699,"o":57.175,"t":"2026-10-20T16:00:00Z","v":33500,"vw":57.02696},{"c":57.04,"h":57.24,"l":56.94,"n":782,"o":57.02,"t":"2026-10-20T16:05:00Z","v":27162,"vw":57.106338},{"c":57,"h":57.095,"l":56.8,"n":621,"o":57.04,"t":"2026-10-20T16:10:00Z","v":43839,"vw":56.933708},{"c":56.74,"h":57.02,"l":56.64,"n":509,"o":57,"t":"2026-10-20T16:15:00Z","v":28159,"vw":56.790066},{"c":57.03,"h":57.03,"l":56.73,"n":580,"o":56.8,"t":"2026-10-20T16:20:00Z","v":26405,"vw":56.888178},{"c":57.13,"h":57.2599,"l":56.87,"n":568,"o":57.025,"t":"2026-10-20T16:25:00Z","v":32900,"vw":57.083633},{"c":57.3712,"h":57.3712,"l":57.06,"n":434,"o":57.15,"t":"2026-10-20T16:30:00Z","v":26702,"vw":57.259741},{"c":57.51,"h":57.7,"l":57.39,"n":717,"o":57.39,"t":"2026-10-20T16:35:00Z","v":48314,"vw":57.599878},{"c":57.22,"h":57.6,"l":57.1339,"n":588,"o":57.6,"t":"2026-10-20T16:40:00Z","v":39455,"vw":57.356036},{"c":57.32,"h":57.42,"l":57.0779,"n":697,"o":57.215,"t":"2026-10-20T16:45:00Z","v":48294,"vw":57.199072},{"c":56.9106,"h":57.36,"l":56.9,"n":471,"o":57.26,"t":"2026-10-20T16:50:00Z","v":22676,"vw":57.153306},{"c":57.04,"h":57.1747,"l":56.89,"n":440,"o":57.03,"t":"2026-10-20T16:55:00Z","v":27156,"vw":57.033752},{"c":56.8,"h":57.14,"l":56.78,"n":646,"o":57.03,"t":"2026-10-20T17:00:00Z","v":46876,"vw":56.939537},{"c":56.85,"h":56.9699,"l":56.84,"n":446,"o":56.865,"t":"2026-10-20T17:05:00Z","v":13113,"vw":56.885841},{"c":57.04,"h":57.1,"l":56.83,"n":520,"o":56.84,"t":"2026-10-20T17:10:00Z","v":16649,"vw":56.993453},{"c":57.045,"h":57.2,"l":57.03,"n":386,"o":57.045,"t":"2026-10-20T17:15:00Z","v":14148,"vw":57.122055},{"c":57.02,"h":57.3,"l":57.01,"n":469,"o":57.04,"t":"2026-10-20T17:20:00Z","v":25513,"vw":57.156426},{"c":57.09,"h":57.15,"l":57.0382,"n":361,"o":57.1,"t":"2026-10-20T17:25:00Z","v":11156,"vw":57.087648},{"c":56.98,"h":57.21,"l":56.93,"n":528,"o":57.09,"t":"2026-10-20T17:30:00Z","v":28377,"vw":57.106671},{"c":57,"h":57.14,"l":56.91,"n":403,"o":57.04,"t":"2026-10-20T17:35:00Z","v":13469,"vw":57.029024},{"c":56.85,"h":57.0989,"l":56.85,"n":372,"o":56.93,"t":"2026-10-20T17:40:00Z","v":21754,"vw":57.012187},{"c":56.85,"h":56.97,"l":56.8,"n":390,"o":56.87,"t":"2026-10-20T17:45:00Z","v":17054,"vw":56.867895},{"c":57.15,"h":57.23,"l":56.8501,"n":710,"o":56.87,"t":"2026-10-20T17:50:00Z","v":34559,"vw":56.995045},{"c":57.325,"h":57.41,"l":57.14,"n":434,"o":57.16,"t":"2026-10-20T17:55:00Z","v":70169,"vw":57.25505},{"c":57.2107,"h":57.41,"l":57.085,"n":471,"o":57.37,"t":"2026-10-20T18:00:00Z","v":21637,"vw":57.233287},{"c":57.44,"h":57.5,"l":57.24,"n":1418,"o":57.32,"t":"2026-10-20T18:05:00Z","v":101945,"vw":57.385144},{"c":57.34,"h":57.465,"l":57.23,"n":611,"o":57.445,"t":"2026-10-20T18:10:00Z","v":17997,"vw":57.330181},{"c":57.4,"h":57.5,"l":57.27,"n":718,"o":57.379,"t":"2026-10-20T18:15:00Z","v":48524,"vw":57.433994},{"c":57.375,"h":57.48,"l":57.34,"n":396,"o":57.345,"t":"2026-10-20T18:20:00Z","v":18098,"vw":57.395424},{"c":57.48,"h":57.58,"l":57.34,"n":508,"o":57.34,"t":"2026-10-20T18:25:00Z","v":29300,"vw":57.465379},{"c":57.26,"h":57.5,"l":57.1801,"n":445,"o":57.48,"t":"2026-10-20T18:30:00Z","v":21092,"vw":57.334226},{"c":57.205,"h":57.26,"l":57.0851,"n":549,"o":57.22,"t":"2026-10-20T18:35:00Z","v":33325,"vw":57.17856},{"c":56.96,"h":57.27,"l":56.8421,"n":489,"o":57.16,"t":"2026-10-20T18:40:00Z","v":17071,"vw":57.070691},{"c":57.21,"h":57.3989,"l":56.93,"n":548,"o":56.96,"t":"2026-10-20T18:45:00Z","v":30000,"vw":57.157714},{"c":57.285,"h":57.3575,"l":57.2,"n":334,"o":57.31,"t":"2026-10-20T18:50:00Z","v":13089,"vw":57.30509},{"c":57.405,"h":57.51,"l":57.2,"n":544,"o":57.36,"t":"2026-10-20T18:55:00Z","v":30557,"vw":57.395082},{"c":57.39,"h":57.62,"l":57.37,"n":622,"o":57.39,"t":"2026-10-20T19:00:00Z","v":48233,"vw":57.546385},{"c":57.51,"h":57.65,"l":57.35,"n":723,"o":57.4,"t":"2026-10-20T19:05:00Z","v":29542,"vw":57.565136},{"c":57.37,"h":57.6497,"l":57.37,"n":461,"o":57.51,"t":"2026-10-20T19:10:00Z","v":32382,"vw":57.44553},{"c":57.5444,"h":57.65,"l":57.35,"n":503,"o":57.36,"t":"2026-10-20T19:15:00Z","v":24800,"vw":57.470922},{"c":57.3048,"h":57.59,"l":57.2,"n":644,"o":57.545,"t":"2026-10-20T19:20:00Z","v":26982,"vw":57.328384},{"c":57.31,"h":57.45,"l":57.25,"n":555,"o":57.32,"t":"2026-10-20T19:25:00Z","v":26763,"vw":57.333718},{"c":57.36,"h":57.5999,"l":57.25,"n":809,"o":57.36,"t":"2026-10-20T19:30:00Z","v":40895,"vw":57.472327},{"c":57.14,"h":57.385,"l":57.06,"n":784,"o":57.32,"t":"2026-10-20T19:35:00Z","v":42663,"vw":57.166809},{"c":57.23,"h":57.29,"l":57.04,"n":893,"o":57.04,"t":"2026-10-20T19:40:00Z","v":33194,"vw":57.203944},{"c":57.04,"h":57.33,"l":57,"n":1248,"o":57.18,"t":"2026-10-20T19:45:00Z","v":59703,"vw":57.11714},{"c":57.05,"h":57.28,"l":56.93,"n":1662,"o":57.06,"t":"2026-10-20T19:50:00Z","v":102772,"vw":57.069954},{"c":57.11,"h":57.17,"l":56.995,"n":3607,"o":57.02,"t":"2026-10-20T19:55:00Z","v":261176,"vw":57.064361},{"c":57.1,"h":57.17,"l":56.71,"n":134,"o":57.09,"t":"2026-10-20T20:00:00Z","v":994566,"vw":57.089578},{"c":57.0491,"h":57.2,"l":57.03,"n":67,"o":57.06,"t":"2026-10-20T20:05:00Z","v":2122,"vw":57.147222},{"c":57.1,"h":57.3,"l":57.1,"n":186,"o":57.23,"t":"2026-10-20T20:10:00Z","v":12017,"vw":57.228812},{"c":57.16,"h":57.18,"l":57.16,"n":13,"o":57.16,"t":"2026-10-20T20:15:00Z","v":838,"vw":57.163333},{"c":56.9425,"h":57.193,"l":56.9425,"n":55,"o":57.193,"t":"2026-10-20T20:20:00Z","v":7637,"vw":57.020132},{"c":57,"h":57.1,"l":56.9,"n":9,"o":56.9,"t":"2026-10-20T20:25:00Z","v":1669,"vw":57.028062},{"c":57.4,"h":57.55,"l":57.09,"n":435,"o":57.15,"t":"2026-10-20T20:30:00Z","v":17852,"vw":57.262706},{"c":57.4001,"h":57.62,"l":57.4001,"n":35,"o":57.54,"t":"2026-10-20T20:35:00Z","v":13275,"vw":57.56784},{"c":57.5705,"h":57.5705,"l":57.5,"n":7,"o":57.5,"t":"2026-10-20T20:40:00Z","v":487,"vw":57.526},{"c":57.75,"h":57.76,"l":57.5,"n":76,"o":57.5,"t":"2026-10-20T20:45:00Z","v":6432,"vw":57.658352},{"c":58.38,"h":58.43,"l":57.7232,"n":215,"o":57.7831,"t":"2026-10-20T20:50:00Z","v":11758,"vw":58.117102},{"c":58.85,"h":59.11,"l":58.34,"n":328,"o":58.45,"t":"2026-10-20T20:55:00Z","v":33297,"vw":58.789408},{"c":59.07,"h":59.07,"l":58.7,"n":163,"o":58.75,"t":"2026-10-20T21:00:00Z","v":14343,"vw":58.952871},{"c":59.23,"h":59.3,"l":59,"n":225,"o":59.08,"t":"2026-10-20T21:05:00Z","v":10161,"vw":59.196774},{"c":59.2,"h":59.41,"l":59,"n":101,"o":59.2,"t":"2026-10-20T21:10:00Z","v":8391,"vw":59.262907},{"c":59.08,"h":59.41,"l":59.01,"n":74,"o":59.2,"t":"2026-10-20T21:15:00Z","v":4828,"vw":59.12919},{"c":58.8,"h":59.09,"l":58.8,"n":95,"o":59.09,"t":"2026-10-20T21:20:00Z","v":6378,"vw":58.915151},{"c":58.5,"h":58.6,"l":58.5,"n":84,"o":58.58,"t":"2026-10-20T21:25:00Z","v":3442,"vw":58.559824},{"c":58.98,"h":59,"l":58.9,"n":91,"o":58.94,"t":"2026-10-20T21:30:00Z","v":7365,"vw":58.991085},{"c":59.25,"h":59.25,"l":58.9542,"n":83,"o":58.98,"t":"2026-10-20T21:35:00Z","v":6535,"vw":59.171951},{"c":59.0104,"h":59.35,"l":59.0104,"n":22,"o":59.25,"t":"2026-10-20T21:40:00Z","v":1384,"vw":59.238215},{"c":59.38,"h":59.38,"l":59.01,"n":16,"o":59.0242,"t":"2026-10-20T21:45:00Z","v":529,"vw":59.170629},{"c":59.0122,"h":59.25,"l":59.0122,"n":31,"o":59.25,"t":"2026-10-20T21:50:00Z","v":3140,"vw":59.197162},{"c":59.25,"h":59.25,"l":59.17,"n":63,"o":59.17,"t":"2026-10-20T21:55:00Z","v":3982,"vw":59.204275},{"c":59.74,"h":59.74,"l":59.38,"n":125,"o":59.38,"t":"2026-10-20T22:00:00Z","v":10222,"vw":59.517646},{"c":59.78,"h":59.9,"l":59.59,"n":177,"o":59.739,"t":"2026-10-20T22:05:00Z","v":8993,"vw":59.784846},{"c":59.85,"h":59.91,"l":59.5,"n":101,"o":59.58,"t":"2026-10-20T22:10:00Z","v":6019,"vw":59.66461},{"c":60.2,"h":60.2,"l":59.8,"n":232,"o":59.8,"t":"2026-10-20T22:15:00Z","v":19408,"vw":60.094712},{"c":60.14,"h":60.37,"l":60.14,"n":149,"o":60.28,"t":"2026-10-20T22:20:00Z","v":23656,"vw":60.202927},{"c":60.1,"h":60.3,"l":60.1,"n":51,"o":60.3,"t":"2026-10-20T22:25:00Z","v":3364,"vw":60.276554},{"c":59.95,"h":60.39,"l":59.95,"n":141,"o":60.14,"t":"2026-10-20T22:30:00Z","v":16014,"vw":60.195674},{"c":60.1202,"h":60.15,"l":59.76,"n":94,"o":59.88,"t":"2026-10-20T22:35:00Z","v":8281,"vw":60.040659},{"c":59.8,"h":60.15,"l":59.8,"n":49,"o":60.03,"t":"2026-10-20T22:40:00Z","v":4691,"vw":59.932385},{"c":59.8,"h":59.8,"l":59.7,"n":48,"o":59.76,"t":"2026-10-20T22:45:00Z","v":2193,"vw":59.766097},{"c":59.8,"h":60,"l":59.8,"n":26,"o":59.97,"t":"2026-10-20T22:50:00Z","v":1156,"vw":59.962532},{"c":60.0268,"h":60.05,"l":59.95,"n":70,"o":60,"t":"2026-10-20T22:55:00Z","v":4265,"vw":60.017193},{"c":59.57,"h":59.8,"l":59.57,"n":23,"o":59.8,"t":"2026-10-20T23:00:00Z","v":2645,"vw":59.738605},{"c":59.6,"h":59.7,"l":59.56,"n":36,"o":59.7,"t":"2026-10-20T23:05:00Z","v":1319,"vw":59.593162},{"c":59.63,"h":60,"l":59.63,"n":78,"o":59.64,"t":"2026-10-20T23:10:00Z","v":7629,"vw":59.786914},{"c":59.85,"h":59.85,"l":59.5682,"n":35,"o":59.68,"t":"2026-10-20T23:15:00Z","v":2956,"vw":59.733775},{"c":59.4,"h":59.61,"l":59.4,"n":53,"o":59.57,"t":"2026-10-20T23:20:00Z","v":2218,"vw":59.540908},{"c":59.44,"h":59.44,"l":59.25,"n":9,"o":59.25,"t":"2026-10-20T23:25:00Z","v":559,"vw":59.376667},{"c":59.5,"h":59.5,"l":59.5,"n":21,"o":59.5,"t":"2026-10-20T23:30:00Z","v":614,"vw":59.5},{"c":59.51,"h":59.66,"l":59.25,"n":40,"o":59.25,"t":"2026-10-20T23:35:00Z","v":2163,"vw":59.597766},{"c":59.69,"h":59.7244,"l":59.52,"n":31,"o":59.52,"t":"2026-10-20T23:40:00Z","v":1071,"vw":59.597137},{"c":59.65,"h":59.79,"l":59.52,"n":99,"o":59.67,"t":"2026-10-20T23:45:00Z","v":4283,"vw":59.669879},{"c":59.89,"h":59.89,"l":59.67,"n":54,"o":59.67,"t":"2026-10-20T23:50:00Z","v":1229,"vw":59.792963},{"c":59.96,"h":60,"l":59.92,"n":76,"o":59.95,"t":"2026-10-20T23:55:00Z","v":7694,"vw":59.989556},{"c":60.25,"h":60.39,"l":59.34,"n":828,"o":60.3,"t":"2026-10-21T08:00:00Z","v":44626,"vw":59.909031},{"c":59.55,"h":60.38,"l":59.49,"n":204,"o":60.3212,"t":"2026-10-21T08:05:00Z","v":22725,"vw":59.919558},{"c":59.66,"h":59.74,"l":59.57,"n":49,"o":59.69,"t":"2026-10-21T08:10:00Z","v":3741,"vw":59.701839},{"c":59.63,"h":59.66,"l":59.5278,"n":108,"o":59.5278,"t":"2026-10-21T08:15:00Z","v":2087,"vw":59.584738},{"c":59.82,"h":59.83,"l":59.64,"n":25,"o":59.64,"t":"2026-10-21T08:20:00Z","v":1097,"vw":59.795714},{"c":59.9,"h":59.9,"l":59.9,"n":6,"o":59.9,"t":"2026-10-21T08:25:00Z","v":196,"vw":59.9},{"c":59.2,"h":59.81,"l":59.2,"n":86,"o":59.81,"t":"2026-10-21T08:30:00Z","v":13597,"vw":59.75322},{"c":59.31,"h":59.5053,"l":59.1,"n":173,"o":59.11,"t":"2026-10-21T08:35:00Z","v":5606,"vw":59.177785},{"c":59.2805,"h":59.34,"l":59,"n":145,"o":59.05,"t":"2026-10-21T08:40:00Z","v":10054,"vw":59.091936},{"c":59.02,"h":59.03,"l":59.01,"n":24,"o":59.01,"t":"2026-10-21T08:45:00Z","v":1090,"vw":59.022727},{"c":58.78,"h":59.1,"l":58.63,"n":69,"o":59.1,"t":"2026-10-21T08:50:00Z","v":5263,"vw":58.995648},{"c":58.65,"h":58.78,"l":58.21,"n":181,"o":58.67,"t":"2026-10-21T08:55:00Z","v":20293,"vw":58.524321},{"c":58.92,"h":58.93,"l":58.62,"n":75,"o":58.68,"t":"2026-10-21T09:00:00Z","v":4126,"vw":58.745518},{"c":58.89,"h":59.04,"l":58.89,"n":43,"o":58.93,"t":"2026-10-21T09:05:00Z","v":3210,"vw":58.947363},{"c":59.1,"h":59.16,"l":59,"n":61,"o":59.16,"t":"2026-10-21T09:15:00Z","v":3979,"vw":59.084513},{"c":58.89,"h":59.11,"l":58.89,"n":11,"o":59.1,"t":"2026-10-21T09:20:00Z","v":738,"vw":58.9975},{"c":59.3,"h":59.3,"l":59.11,"n":88,"o":59.3,"t":"2026-10-21T09:25:00Z","v":4429,"vw":59.26699},{"c":59.3,"h":59.3,"l":59.22,"n":30,"o":59.22,"t":"2026-10-21T09:30:00Z","v":2225,"vw":59.243008},{"c":59.3,"h":59.4,"l":59.3,"n":37,"o":59.39,"t":"2026-10-21T09:35:00Z","v":2309,"vw":59.382075},{"c":59.44,"h":59.44,"l":59.44,"n":7,"o":59.44,"t":"2026-10-21T09:40:00Z","v":200,"vw":59.44},{"c":59.42,"h":59.42,"l":59.42,"n":3,"o":59.42,"t":"2026-10-21T09:45:00Z","v":268,"vw":59.42},{"c":59.13,"h":59.13,"l":59.02,"n":30,"o":59.06,"t":"2026-10-21T09:50:00Z","v":1848,"vw":59.101955},{"c":59,"h":59.2,"l":59,"n":44,"o":59.2,"t":"2026-10-21T10:00:00Z","v":1848,"vw":59.088353},{"c":58.88,"h":59,"l":58.86,"n":158,"o":58.93,"t":"2026-10-21T10:05:00Z","v":6101,"vw":58.927341},{"c":58.78,"h":58.83,"l":58.77,"n":42,"o":58.77,"t":"2026-10-21T10:10:00Z","v":2152,"vw":58.810057},{"c":58.79,"h":58.85,"l":58.71,"n":48,"o":58.75,"t":"2026-10-21T10:15:00Z","v":3018,"vw":58.760989},{"c":58.71,"h":59.01,"l":58.71,"n":52,"o":58.99,"t":"2026-10-21T10:25:00Z","v":2062,"vw":58.860805},{"c":59.05,"h":59.05,"l":58.71,"n":92,"o":58.71,"t":"2026-10-21T10:30:00Z","v":3393,"vw":58.781049},{"c":59.16,"h":59.16,"l":58.96,"n":55,"o":59.01,"t":"2026-10-21T10:35:00Z","v":2516,"vw":58.980799},{"c":59.16,"h":59.16,"l":59.07,"n":36,"o":59.07,"t":"2026-10-21T10:40:00Z","v":625,"vw":59.115},{"c":59.2,"h":59.2,"l":59.2,"n":11,"o":59.2,"t":"2026-10-21T10:50:00Z","v":1363,"vw":59.2},{"c":59.36,"h":59.36,"l":59.36,"n":82,"o":59.36,"t":"2026-10-21T11:00:00Z","v":1997,"vw":59.36},{"c":59.66,"h":59.66,"l":59.5,"n":6,"o":59.5,"t":"2026-10-21T11:05:00Z","v":387,"vw":59.554237},{"c":59.2,"h":59.42,"l":59.2,"n":39,"o":59.42,"t":"2026-10-21T11:10:00Z","v":2507,"vw":59.288108},{"c":59.2,"h":59.2,"l":59.2,"n":12,"o":59.2,"t":"2026-10-21T11:15:00Z","v":1036,"vw":59.2},{"c":59.34,"h":59.51,"l":59.34,"n":40,"o":59.36,"t":"2026-10-21T11:25:00Z","v":3598,"vw":59.438421},{"c":59.5728,"h":59.78,"l":59.44,"n":137,"o":59.54,"t":"2026-10-21T11:30:00Z","v":7563,"vw":59.531784},{"c":59.3101,"h":59.3101,"l":59.3101,"n":6,"o":59.3101,"t":"2026-10-21T11:35:00Z","v":6063,"vw":59.3101},{"c":59.52,"h":59.52,"l":59.42,"n":35,"o":59.42,"t":"2026-10-21T11:40:00Z","v":2819,"vw":59.496693},{"c":59.42,"h":59.42,"l":59.42,"n":14,"o":59.42,"t":"2026-10-21T11:45:00Z","v":470,"vw":59.42},{"c":59.55,"h":59.55,"l":59.43,"n":56,"o":59.43,"t":"2026-10-21T11:50:00Z","v":2457,"vw":59.524784},{"c":59.52,"h":59.65,"l":59.52,"n":79,"o":59.5582,"t":"2026-10-21T11:55:00Z","v":4423,"vw":59.565538},{"c":59.4,"h":59.52,"l":59.4,"n":38,"o":59.52,"t":"2026-10-21T12:00:00Z","v":3571,"vw":59.459172},{"c":59.65,"h":59.67,"l":59.45,"n":25,"o":59.49,"t":"2026-10-21T12:05:00Z","v":757,"vw":59.565},{"c":59.46,"h":59.7,"l":59.46,"n":66,"o":59.7,"t":"2026-10-21T12:10:00Z","v":2149,"vw":59.57125},{"c":59.6,"h":59.6,"l":59.6,"n":3,"o":59.6,"t":"2026-10-21T12:15:00Z","v":170,"vw":59.6},{"c":59.92,"h":59.92,"l":59.73,"n":104,"o":59.75,"t":"2026-10-21T12:20:00Z","v":3507,"vw":59.80783},{"c":59.79,"h":59.79,"l":59.51,"n":74,"o":59.7,"t":"2026-10-21T12:25:00Z","v":4625,"vw":59.640081},{"c":59.59,"h":59.7,"l":59.34,"n":59,"o":59.5,"t":"2026-10-21T12:30:00Z","v":2191,"vw":59.529412},{"c":59.82,"h":59.82,"l":59.43,"n":60,"o":59.58,"t":"2026-10-21T12:35:00Z","v":1788,"vw":59.592443},{"c":59.4,"h":59.6037,"l":59.4,"n":63,"o":59.59,"t":"2026-10-21T12:40:00Z","v":1855,"vw":59.491424},{"c":59.3,"h":59.4,"l":59.3,"n":36,"o":59.38,"t":"2026-10-21T12:45:00Z","v":1736,"vw":59.35468},{"c":59.4,"h":59.4,"l":59.28,"n":15,"o":59.3365,"t":"2026-10-21T12:50:00Z","v":1361,"vw":59.315641},{"c":59.3,"h":59.45,"l":59.2,"n":60,"o":59.31,"t":"2026-10-21T12:55:00Z","v":1893,"vw":59.367659},{"c":59.4,"h":59.51,"l":59.3,"n":75,"o":59.3,"t":"2026-10-21T13:00:00Z","v":2927,"vw":59.458998},{"c":59.47,"h":59.6,"l":59.39,"n":62,"o":59.51,"t":"2026-10-21T13:05:00Z","v":8516,"vw":59.53508},{"c":59.52,"h":59.52,"l":59.16,"n":73,"o":59.5,"t":"2026-10-21T13:10:00Z","v":5777,"vw":59.312484},{"c":59.67,"h":59.7,"l":59.4,"n":42,"o":59.4,"t":"2026-10-21T13:15:00Z","v":2659,"vw":59.560462},{"c":59.69,"h":59.71,"l":59.67,"n":51,"o":59.71,"t":"2026-10-21T13:20:00Z","v":2560,"vw":59.692034},{"c":59.95,"h":60.0519,"l":59.43,"n":620,"o":59.69,"t":"2026-10-21T13:25:00Z","v":37673,"vw":59.892189},{"c":59.66,"h":61.1999,"l":59.15,"n":5184,"o":59.91,"t":"2026-10-21T13:30:00Z","v":628350,"vw":60.189281},{"c":58.715,"h":59.9799,"l":57.9,"n":3978,"o":59.7321,"t":"2026-10-21T13:35:00Z","v":333751,"vw":58.913281},{"c":57.845,"h":59.305,"l":57.43,"n":3576,"o":58.755,"t":"2026-10-21T13:40:00Z","v":237882,"vw":58.320261},{"c":58.51,"h":58.64,"l":57.66,"n":2308,"o":57.83,"t":"2026-10-21T13:45:00Z","v":196608,"vw":58.248855},{"c":57.94,"h":58.56,"l":57.36,"n":2300,"o":58.5596,"t":"2026-10-21T13:50:00Z","v":156286,"vw":57.966681},{"c":58.28,"h":58.6,"l":57.86,"n":1757,"o":57.94,"t":"2026-10-21T13:55:00Z","v":112343,"vw":58.252612},{"c":58.64,"h":58.9,"l":58.1,"n":1795,"o":58.2875,"t":"2026-10-21T14:00:00Z","v":173010,"vw":58.599041},{"c":58.13,"h":58.63,"l":57.93,"n":1642,"o":58.53,"t":"2026-10-21T14:05:00Z","v":129339,"vw":58.361621},{"c":57.925,"h":58.235,"l":57.6301,"n":1313,"o":58.205,"t":"2026-10-21T14:10:00Z","v":121675,"vw":57.829137},{"c":57.99,"h":58.27,"l":57.65,"n":1247,"o":57.88,"t":"2026-10-21T14:15:00Z","v":80297,"vw":57.892185},{"c":58.6,"h":58.7,"l":57.985,"n":1260,"o":58,"t":"2026-10-21T14:20:00Z","v":81549,"vw":58.366344},{"c":58.2654,"h":58.72,"l":58.2654,"n":1041,"o":58.57,"t":"2026-10-21T14:25:00Z","v":61227,"vw":58.503861},{"c":58.805,"h":58.99,"l":58.37,"n":1201,"o":58.42,"t":"2026-10-21T14:30:00Z","v":75968,"vw":58.734148},{"c":58.415,"h":58.89,"l":58.37,"n":1047,"o":58.86,"t":"2026-10-21T14:35:00Z","v":98466,"vw":58.659989},{"c":58.49,"h":58.662,"l":58.23,"n":675,"o":58.42,"t":"2026-10-21T14:40:00Z","v":44113,"vw":58.406057},{"c":58.87,"h":58.915,"l":58.3,"n":836,"o":58.4,"t":"2026-10-21T14:45:00Z","v":59713,"vw":58.64401},{"c":58.5201,"h":59.1399,"l":58.45,"n":1046,"o":58.86,"t":"2026-10-21T14:50:00Z","v":89423,"vw":58.837325},{"c":58.24,"h":58.62,"l":58.23,"n":833,"o":58.62,"t":"2026-10-21T14:55:00Z","v":73796,"vw":58.333351},{"c":58.22,"h":58.37,"l":57.97,"n":1169,"o":58.24,"t":"2026-10-21T15:00:00Z","v":116466,"vw":58.100164},{"c":58.5,"h":58.51,"l":58.12,"n":615,"o":58.12,"t":"2026-10-21T15:05:00Z","v":37271,"vw":58.333143},{"c":58.5,"h":58.7,"l":58.41,"n":700,"o":58.56,"t":"2026-10-21T15:10:00Z","v":37798,"vw":58.583432},{"c":58.3,"h":58.6,"l":58.2,"n":717,"o":58.51,"t":"2026-10-21T15:15:00Z","v":33498,"vw":58.40866},{"c":58.2,"h":58.33,"l":58.04,"n":641,"o":58.3,"t":"2026-10-21T15:20:00Z","v":33632,"vw":58.163267},{"c":58.21,"h":58.37,"l":58.05,"n":660,"o":58.13,"t":"2026-10-21T15:25:00Z","v":31209,"vw":58.171226},{"c":58.18,"h":58.49,"l":58.18,"n":704,"o":58.21,"t":"2026-10-21T15:30:00Z","v":43409,"vw":58.344975},{"c":58.625,"h":58.65,"l":58.17,"n":663,"o":58.22,"t":"2026-10-21T15:35:00Z","v":42595,"vw":58.469548},{"c":58.67,"h":58.67,"l":58.47,"n":799,"o":58.64,"t":"2026-10-21T15:40:00Z","v":48291,"vw":58.591587},{"c":58.71,"h":58.84,"l":58.62,"n":1024,"o":58.67,"t":"2026-10-21T15:45:00Z","v":63340,"vw":58.751176},{"c":58.61,"h":58.87,"l":58.5,"n":670,"o":58.72,"t":"2026-10-21T15:50:00Z","v":36324,"vw":58.625302},{"c":58.615,"h":58.78,"l":58.51,"n":737,"o":58.63,"t":"2026-10-21T15:55:00Z","v":53592,"vw":58.683786},{"c":58.52,"h":58.6292,"l":58.33,"n":690,"o":58.52,"t":"2026-10-21T16:00:00Z","v":34131,"vw":58.495035},{"c":58.495,"h":58.5864,"l":58.34,"n":486,"o":58.55,"t":"2026-10-21T16:05:00Z","v":27701,"vw":58.45977},{"c":58.46,"h":58.54,"l":58.32,"n":541,"o":58.54,"t":"2026-10-21T16:10:00Z","v":24903,"vw":58.394318},{"c":58.405,"h":58.4684,"l":58.27,"n":589,"o":58.445,"t":"2026-10-21T16:15:00Z","v":27888,"vw":58.392445},{"c":58.25,"h":58.4794,"l":58.2315,"n":464,"o":58.415,"t":"2026-10-21T16:20:00Z","v":17993,"vw":58.373884},{"c":58.15,"h":58.255,"l":58.075,"n":839,"o":58.245,"t":"2026-10-21T16:25:00Z","v":35173,"vw":58.145029},{"c":58.16,"h":58.32,"l":58.1501,"n":677,"o":58.1899,"t":"2026-10-21T16:30:00Z","v":23926,"vw":58.236383},{"c":59.24,"h":59.41,"l":58.06,"n":1214,"o":58.2,"t":"2026-10-21T16:35:00Z","v":79714,"vw":58.758213},{"c":57.95,"h":59.355,"l":57.8101,"n":2984,"o":59.29,"t":"2026-10-21T16:40:00Z","v":137076,"vw":58.283306},{"c":57.66,"h":58.048,"l":57.54,"n":1542,"o":57.95,"t":"2026-10-21T16:45:00Z","v":86550,"vw":57.753956},{"c":57.915,"h":58.13,"l":57.7,"n":726,"o":57.7,"t":"2026-10-21T16:50:00Z","v":43575,"vw":57.970513},{"c":57.765,"h":58.06,"l":57.73,"n":732,"o":57.96,"t":"2026-10-21T16:55:00Z","v":32721,"vw":57.909601},{"c":58.035,"h":58.11,"l":57.76,"n":572,"o":57.78,"t":"2026-10-21T17:00:00Z","v":26255,"vw":57.973038},{"c":58.225,"h":58.275,"l":57.9923,"n":767,"o":58,"t":"2026-10-21T17:05:00Z","v":65003,"vw":58.176653},{"c":58.42,"h":58.47,"l":58.2,"n":717,"o":58.225,"t":"2026-10-21T17:10:00Z","v":42600,"vw":58.349427},{"c":58.45,"h":58.5,"l":58.36,"n":587,"o":58.38,"t":"2026-10-21T17:15:00Z","v":36688,"vw":58.431511},{"c":58.415,"h":58.57,"l":58.32,"n":552,"o":58.45,"t":"2026-10-21T17:20:00Z","v":38426,"vw":58.437941},{"c":58.27,"h":58.4,"l":58.25,"n":446,"o":58.39,"t":"2026-10-21T17:25:00Z","v":19104,"vw":58.314246},{"c":57.951,"h":58.32,"l":57.93,"n":712,"o":58.2,"t":"2026-10-21T17:30:00Z","v":30341,"vw":58.130934},{"c":57.96,"h":58.11,"l":57.85,"n":615,"o":57.96,"t":"2026-10-21T17:35:00Z","v":33708,"vw":58.012642},{"c":58.01,"h":58.01,"l":57.92,"n":365,"o":57.92,"t":"2026-10-21T17:40:00Z","v":17533,"vw":57.970853},{"c":57.925,"h":58.04,"l":57.87,"n":345,"o":57.99,"t":"2026-10-21T17:45:00Z","v":18195,"vw":57.953292}],"history":[{"c":2.52,"h":2.605,"l":2.495,"n":919,"o":2.59,"t":"2024-10-21T04:00:00Z","v":103461,"vw":2.536974},{"c":2.6,"h":2.6,"l":2.445,"n":2418,"o":2.51,"t":"2024-10-22T04:00:00Z","v":336822,"vw":2.529054},{"c":2.57,"h":2.6,"l":2.48,"n":2120,"o":2.57,"t":"2024-10-23T04:00:00Z","v":282544,"vw":2.547564},{"c":2.61,"h":2.644,"l":2.54,"n":1273,"o":2.58,"t":"2024-10-24T04:00:00Z","v":106337,"vw":2.596349},{"c":2.72,"h":2.725,"l":2.6201,"n":1389,"o":2.65,"t":"2024-10-25T04:00:00Z","v":159132,"vw":2.687014},{"c":2.75,"h":2.9,"l":2.7063,"n":1892,"o":2.74,"t":"2024-10-28T04:00:00Z","v":284609,"vw":2.787722},{"c":2.91,"h":2.9589,"l":2.7147,"n":3347,"o":2.72,"t":"2024-10-29T04:00:00Z","v":447980,"vw":2.876511},{"c":2.76,"h":3.071,"l":2.74,"n":3570,"o":2.92,"t":"2024-10-30T04:00:00Z","v":590814,"vw":2.912847},{"c":2.575,"h":2.75,"l":2.48,"n":3376,"o":2.71,"t":"2024-10-31T04:00:00Z","v":462405,"vw":2.57225},{"c":2.11,"h":2.5621,"l":2.08,"n":6318,"o":2.42,"t":"2024-11-01T04:00:00Z","v":1412901,"vw":2.177396},{"c":2.01,"h":2.17,"l":1.98,"n":3738,"o":2.16,"t":"2024-11-04T05:00:00Z","v":702071,"vw":2.067927},{"c":2.1,"h":2.11,"l":2.0122,"n":1705,"o":2.05,"t":"2024-11-05T05:00:00Z","v":318042,"vw":2.06126},{"c":2.11,"h":2.195,"l":2.1,"n":2250,"o":2.14,"t":"2024-11-06T05:00:00Z","v":507003,"vw":2.127205},{"c":2.11,"h":2.228,"l":2.08,"n":1708,"o":2.228,"t":"2024-11-07T05:00:00Z","v":245347,"vw":2.123406},{"c":2.05,"h":2.1245,"l":2.0001,"n":1816,"o":2.11,"t":"2024-11-08T05:00:00Z","v":364320,"vw":2.044339},{"c":2.05,"h":2.08,"l":2.005,"n":1923,"o":2.03,"t":"2024-11-11T05:00:00Z","v":262002,"vw":2.03721},{"c":2,"h":2.05,"l":1.95,"n":1616,"o":2.03,"t":"2024-11-12T05:00:00Z","v":344621,"vw":1.987037},{"c":1.96,"h":2.04,"l":1.94,"n":1686,"o":1.98,"t":"2024-11-13T05:00:00Z","v":361828,"vw":1.977742},{"c":1.91,"h":1.97,"l":1.86,"n":2330,"o":1.95,"t":"2024-11-14T05:00:00Z","v":491881,"vw":1.892313},{"c":1.84,"h":1.925,"l":1.815,"n":3172,"o":1.92,"t":"2024-11-15T05:00:00Z","v":424171,"vw":1.857695},{"c":1.73,"h":1.88,"l":1.73,"n":3026,"o":1.85,"t":"2024-11-18T05:00:00Z","v":560549,"vw":1.792807},{"c":1.84,"h":1.85,"l":1.73,"n":3500,"o":1.73,"t":"2024-11-19T05:00:00Z","v":719862,"vw":1.771261},{"c":1.83,"h":1.85,"l":1.79,"n":1614,"o":1.85,"t":"2024-11-20T05:00:00Z","v":164957,"vw":1.807015},{"c":1.91,"h":1.93,"l":1.79,"n":1743,"o":1.82,"t":"2024-11-21T05:00:00Z","v":290941,"vw":1.875187},{"c":1.97,"h":1.98,"l":1.84,"n":2494,"o":1.91,"t":"2024-11-22T05:00:00Z","v":295666,"vw":1.924872},{"c":2.06,"h":2.14,"l":2,"n":2244,"o":2,"t":"2024-11-25T05:00:00Z","v":349853,"vw":2.081475},{"c":2.02,"h":2.09,"l":2,"n":2168,"o":2.09,"t":"2024-11-26T05:00:00Z","v":293629,"vw":2.040502},{"c":2.04,"h":2.1,"l":1.97,"n":2119,"o":2.01,"t":"2024-11-27T05:00:00Z","v":294913,"vw":2.016252},{"c":2.14,"h":2.16,"l":2.0507,"n":1173,"o":2.08,"t":"2024-11-29T05:00:00Z","v":202330,"vw":2.123685},{"c":2.21,"h":2.215,"l":2.1,"n":2205,"o":2.18,"t":"2024-12-02T05:00:00Z","v":327494,"vw":2.160483},{"c":1.96,"h":2.202,"l":1.925,"n":6019,"o":2.18,"t":"2024-12-03T05:00:00Z","v":1666963,"vw":2.015636},{"c":2.16,"h":2.23,"l":1.96,"n":3957,"o":2.02,"t":"2024-12-04T05:00:00Z","v":623244,"vw":2.128814},{"c":2.05,"h":2.18,"l":2.03,"n":1877,"o":2.18,"t":"2024-12-05T05:00:00Z","v":261045,"vw":2.071771},{"c":2.19,"h":2.19,"l":2.05,"n":1983,"o":2.07,"t":"2024-12-06T05:00:00Z","v":285533,"vw":2.156043},{"c":2.3,"h":2.44,"l":2.26,"n":2375,"o":2.27,"t":"2024-12-09T05:00:00Z","v":503966,"vw":2.337433},{"c":2.17,"h":2.33,"l":2.165,"n":2116,"o":2.33,"t":"2024-12-10T05:00:00Z","v":311827,"vw":2.211284},{"c":2.23,"h":2.24,"l":2.139,"n":2201,"o":2.2,"t":"2024-12-11T05:00:00Z","v":258773,"vw":2.18748},{"c":2.22,"h":2.3,"l":2.21,"n":2369,"o":2.21,"t":"2024-12-12T05:00:00Z","v":261050,"vw":2.253382},{"c":2.31,"h":2.319,"l":2.21,"n":1810,"o":2.25,"t":"2024-12-13T05:00:00Z","v":194384,"vw":2.26201},{"c":2.23,"h":2.28,"l":2.16,"n":1354,"o":2.28,"t":"2024-12-16T05:00:00Z","v":179979,"vw":2.219235},{"c":2.28,"h":2.3086,"l":2.21,"n":1550,"o":2.21,"t":"2024-12-17T05:00:00Z","v":185610,"vw":2.257307},{"c":2.18,"h":2.375,"l":2.17,"n":3156,"o":2.28,"t":"2024-12-18T05:00:00Z","v":515571,"vw":2.280543},{"c":2.12,"h":2.1901,"l":2.07,"n":1617,"o":2.19,"t":"2024-12-19T05:00:00Z","v":231501,"vw":2.107646},{"c":2.18,"h":2.245,"l":2.065,"n":1325,"o":2.07,"t":"2024-12-20T05:00:00Z","v":237831,"vw":2.178596},{"c":2.31,"h":2.31,"l":2.2,"n":2412,"o":2.21,"t":"2024-12-23T05:00:00Z","v":325273,"vw":2.260968},{"c":2.27,"h":2.345,"l":2.24,"n":2103,"o":2.31,"t":"2024-12-24T05:00:00Z","v":314642,"vw":2.287051},{"c":2.28,"h":2.31,"l":2.23,"n":2558,"o":2.26,"t":"2024-12-26T05:00:00Z","v":367307,"vw":2.281282},{"c":2.28,"h":2.295,"l":2.17,"n":1870,"o":2.27,"t":"2024-12-27T05:00:00Z","v":287313,"vw":2.219841},{"c":2.2,"h":2.24,"l":2.175,"n":2271,"o":2.23,"t":"2024-12-30T05:00:00Z","v":274929,"vw":2.21353},{"c":2.17,"h":2.2489,"l":2.09,"n":2707,"o":2.19,"t":"2024-12-31T05:00:00Z","v":431038,"vw":2.154235},{"c":2.19,"h":2.241,"l":2.125,"n":879,"o":2.22,"t":"2025-01-02T05:00:00Z","v":124537,"vw":2.183316},{"c":2.27,"h":2.29,"l":2.19,"n":1385,"o":2.23,"t":"2025-01-03T05:00:00Z","v":201266,"vw":2.252094},{"c":2.25,"h":2.42,"l":2.2,"n":2359,"o":2.29,"t":"2025-01-06T05:00:00Z","v":381765,"vw":2.299181},{"c":2.25,"h":2.3,"l":2.21,"n":1328,"o":2.3,"t":"2025-01-07T05:00:00Z","v":184060,"vw":2.248464},{"c":2.15,"h":2.2327,"l":2.1,"n":1952,"o":2.23,"t":"2025-01-08T05:00:00Z","v":268254,"vw":2.14442},{"c":2.13,"h":2.135,"l":2.06,"n":1221,"o":2.11,"t":"2025-01-10T05:00:00Z","v":138002,"vw":2.103758},{"c":2.01,"h":2.15,"l":1.99,"n":1899,"o":2.1,"t":"2025-01-13T05:00:00Z","v":361648,"vw":2.016311},{"c":2.04,"h":2.07,"l":1.995,"n":1805,"o":2.01,"t":"2025-01-14T05:00:00Z","v":170316,"vw":2.02298},{"c":2.25,"h":2.27,"l":2.07,"n":3287,"o":2.07,"t":"2025-01-15T05:00:00Z","v":386225,"vw":2.187257},{"c":2.16,"h":2.275,"l":2.15,"n":1396,"o":2.27,"t":"2025-01-16T05:00:00Z","v":232171,"vw":2.220864},{"c":2.26,"h":2.27,"l":2.13,"n":1737,"o":2.19,"t":"2025-01-17T05:00:00Z","v":211235,"vw":2.21311},{"c":2.44,"h":2.44,"l":2.209,"n":2021,"o":2.29,"t":"2025-01-21T05:00:00Z","v":414492,"vw":2.346022},{"c":2.28,"h":2.46,"l":2.2217,"n":2669,"o":2.46,"t":"2025-01-22T05:00:00Z","v":366426,"vw":2.291413},{"c":2.3,"h":2.34,"l":2.2405,"n":1702,"o":2.26,"t":"2025-01-23T05:00:00Z","v":163134,"vw":2.289421},{"c":2.3,"h":2.35,"l":2.25,"n":1526,"o":2.29,"t":"2025-01-24T05:00:00Z","v":226626,"vw":2.314564},{"c":2.16,"h":2.27,"l":2.09,"n":1812,"o":2.23,"t":"2025-01-27T05:00:00Z","v":304968,"vw":2.170997},{"c":2.16,"h":2.17,"l":2.06,"n":2371,"o":2.16,"t":"2025-01-28T05:00:00Z","v":179567,"vw":2.113013},{"c":2.08,"h":2.16,"l":2.08,"n":1435,"o":2.16,"t":"2025-01-29T05:00:00Z","v":112064,"vw":2.101822},{"c":2.08,"h":2.16,"l":2.045,"n":1589,"o":2.11,"t":"2025-01-30T05:00:00Z","v":301462,"vw":2.083831},{"c":2.09,"h":2.18,"l":2.07,"n":1484,"o":2.1,"t":"2025-01-31T05:00:00Z","v":203794,"vw":2.118146},{"c":2.07,"h":2.09,"l":1.96,"n":1461,"o":1.99,"t":"2025-02-03T05:00:00Z","v":213051,"vw":2.029303},{"c":2.13,"h":2.2,"l":2.085,"n":2157,"o":2.09,"t":"2025-02-04T05:00:00Z","v":330758,"vw":2.1564},{"c":2.06,"h":2.12,"l":2.05,"n":2450,"o":2.12,"t":"2025-02-05T05:00:00Z","v":421616,"vw":2.083277},{"c":2.18,"h":2.19,"l":2.08,"n":1559,"o":2.08,"t":"2025-02-06T05:00:00Z","v":330790,"vw":2.153889},{"c":2.1,"h":2.185,"l":2.0703,"n":1231,"o":2.18,"t":"2025-02-07T05:00:00Z","v":172104,"vw":2.107306},{"c":2.01,"h":2.124,"l":1.995,"n":1738,"o":2.11,"t":"2025-02-10T05:00:00Z","v":254802,"vw":2.041116},{"c":1.95,"h":2.02,"l":1.94,"n":1985,"o":2.01,"t":"2025-02-11T05:00:00Z","v":362119,"vw":1.981741},{"c":2.05,"h":2.1,"l":1.9201,"n":1944,"o":1.96,"t":"2025-02-12T05:00:00Z","v":245206,"vw":2.010019},{"c":2.12,"h":2.13,"l":2.02,"n":1836,"o":2.05,"t":"2025-02-13T05:00:00Z","v":193171,"vw":2.088946},{"c":2.23,"h":2.255,"l":2.13,"n":1870,"o":2.13,"t":"2025-02-14T05:00:00Z","v":320687,"vw":2.207967},{"c":2.23,"h":2.359,"l":2.21,"n":2679,"o":2.27,"t":"2025-02-18T05:00:00Z","v":831908,"vw":2.267932},{"c":2.295,"h":2.62,"l":2.22,"n":6761,"o":2.23,"t":"2025-02-19T05:00:00Z","v":1469986,"vw":2.42261},{"c":2.29,"h":2.5,"l":2.16,"n":10471,"o":2.37,"t":"2025-02-20T05:00:00Z","v":1743579,"vw":2.333936},{"c":1.58,"h":1.95,"l":1.56,"n":18651,"o":1.95,"t":"2025-02-21T05:00:00Z","v":6660886,"vw":1.656298},{"c":1.34,"h":1.645,"l":1.33,"n":9366,"o":1.6,"t":"2025-02-24T05:00:00Z","v":3159196,"vw":1.429562},{"c":1.31,"h":1.44,"l":1.3,"n":5189,"o":1.34,"t":"2025-02-25T05:00:00Z","v":1229684,"vw":1.350787},{"c":1.32,"h":1.375,"l":1.29,"n":4141,"o":1.31,"t":"2025-02-26T05:00:00Z","v":1067352,"vw":1.327382},{"c":1.65,"h":1.7,"l":1.38,"n":15034,"o":1.42,"t":"2025-02-27T05:00:00Z","v":4008029,"vw":1.607004},{"c":1.6,"h":1.63,"l":1.48,"n":3563,"o":1.58,"t":"2025-02-28T05:00:00Z","v":1129648,"vw":1.570659},{"c":1.55,"h":1.6499,"l":1.5,"n":3593,"o":1.6,"t":"2025-03-03T05:00:00Z","v":736622,"vw":1.548158},{"c":1.55,"h":1.59,"l":1.455,"n":4317,"o":1.53,"t":"2025-03-04T05:00:00Z","v":597206,"vw":1.521462},{"c":1.56,"h":1.58,"l":1.505,"n":2739,"o":1.54,"t":"2025-03-05T05:00:00Z","v":559050,"vw":1.550478},{"c":1.55,"h":1.615,"l":1.51,"n":2252,"o":1.52,"t":"2025-03-06T05:00:00Z","v":460949,"vw":1.545192},{"c":1.62,"h":1.655,"l":1.51,"n":2463,"o":1.55,"t":"2025-03-07T05:00:00Z","v":625836,"vw":1.590471},{"c":1.55,"h":1.645,"l":1.51,"n":2046,"o":1.6,"t":"2025-03-10T04:00:00Z","v":605167,"vw":1.56423},{"c":1.62,"h":1.66,"l":1.52,"n":2342,"o":1.52,"t":"2025-03-11T04:00:00Z","v":385746,"vw":1.588702},{"c":1.6,"h":1.64,"l":1.574,"n":2294,"o":1.63,"t":"2025-03-12T04:00:00Z","v":351702,"vw":1.612368},{"c":1.6,"h":1.725,"l":1.56,"n":2917,"o":1.62,"t":"2025-03-13T04:00:00Z","v":618817,"vw":1.627514},{"c":1.8,"h":1.81,"l":1.625,"n":2450,"o":1.64,"t":"2025-03-14T04:00:00Z","v":457472,"vw":1.741227},{"c":1.84,"h":1.8984,"l":1.77,"n":3835,"o":1.79,"t":"2025-03-17T04:00:00Z","v":861208,"vw":1.836114},{"c":1.73,"h":1.82,"l":1.7,"n":2118,"o":1.8,"t":"2025-03-18T04:00:00Z","v":347308,"vw":1.766502},{"c":1.75,"h":1.7792,"l":1.7,"n":1021,"o":1.71,"t":"2025-03-19T04:00:00Z","v":151697,"vw":1.740536},{"c":1.72,"h":1.795,"l":1.7099,"n":1595,"o":1.72,"t":"2025-03-20T04:00:00Z","v":260476,"vw":1.747733},{"c":1.68,"h":1.7,"l":1.645,"n":866,"o":1.69,"t":"2025-03-21T04:00:00Z","v":186314,"vw":1.673753},{"c":1.77,"h":1.83,"l":1.7102,"n":1873,"o":1.73,"t":"2025-03-24T04:00:00Z","v":339024,"vw":1.784295},{"c":1.72,"h":1.81,"l":1.71,"n":791,"o":1.78,"t":"2025-03-25T04:00:00Z","v":158242,"vw":1.759393},{"c":1.59,"h":1.72,"l":1.58,"n":2303,"o":1.71,"t":"2025-03-26T04:00:00Z","v":467902,"vw":1.64633},{"c":1.55,"h":1.59,"l":1.52,"n":2233,"o":1.59,"t":"2025-03-27T04:00:00Z","v":330932,"vw":1.543098},{"c":1.48,"h":1.56,"l":1.45,"n":2756,"o":1.52,"t":"2025-03-28T04:00:00Z","v":478657,"vw":1.493642},{"c":1.41,"h":1.48,"l":1.32,"n":5058,"o":1.46,"t":"2025-03-31T04:00:00Z","v":966734,"vw":1.374616},{"c":1.54,"h":1.55,"l":1.39,"n":2349,"o":1.39,"t":"2025-04-01T04:00:00Z","v":575322,"vw":1.51241},{"c":1.53,"h":1.545,"l":1.46,"n":1917,"o":1.51,"t":"2025-04-02T04:00:00Z","v":273544,"vw":1.49678},{"c":1.39,"h":1.47,"l":1.37,"n":1930,"o":1.41,"t":"2025-04-03T04:00:00Z","v":383279,"vw":1.403847},{"c":1.24,"h":1.33,"l":1.18,"n":2814,"o":1.33,"t":"2025-04-04T04:00:00Z","v":666196,"vw":1.260779},{"c":1.35,"h":1.39,"l":1.13,"n":1960,"o":1.15,"t":"2025-04-07T04:00:00Z","v":391090,"vw":1.308084},{"c":1.32,"h":1.48,"l":1.26,"n":4160,"o":1.41,"t":"2025-04-08T04:00:00Z","v":694563,"vw":1.348465},{"c":1.26,"h":1.34,"l":1.1843,"n":3428,"o":1.3,"t":"2025-04-09T04:00:00Z","v":509533,"vw":1.259862},{"c":1.21,"h":1.27,"l":1.1616,"n":1886,"o":1.2,"t":"2025-04-10T04:00:00Z","v":284539,"vw":1.200198},{"c":1.16,"h":1.22,"l":1.15,"n":1870,"o":1.21,"t":"2025-04-11T04:00:00Z","v":229859,"vw":1.166599},{"c":1.16,"h":1.27,"l":1.13,"n":2710,"o":1.19,"t":"2025-04-14T04:00:00Z","v":361389,"vw":1.170703},{"c":1.17,"h":1.258,"l":1.15,"n":2131,"o":1.16,"t":"2025-04-15T04:00:00Z","v":327216,"vw":1.198482},{"c":1.17,"h":1.215,"l":1.14,"n":1931,"o":1.17,"t":"2025-04-16T04:00:00Z","v":297821,"vw":1.175032},{"c":1.19,"h":1.22,"l":1.15,"n":1781,"o":1.18,"t":"2025-04-17T04:00:00Z","v":257364,"vw":1.191629},{"c":1.19,"h":1.215,"l":1.14,"n":1032,"o":1.19,"t":"2025-04-21T04:00:00Z","v":263166,"vw":1.170936},{"c":1.32,"h":1.33,"l":1.2,"n":1847,"o":1.2,"t":"2025-04-22T04:00:00Z","v":321747,"vw":1.290402},{"c":1.32,"h":1.385,"l":1.29,"n":1375,"o":1.35,"t":"2025-04-23T04:00:00Z","v":232213,"vw":1.338591},{"c":1.38,"h":1.4,"l":1.325,"n":595,"o":1.33,"t":"2025-04-24T04:00:00Z","v":115334,"vw":1.36702},{"c":1.42,"h":1.45,"l":1.354,"n":1358,"o":1.38,"t":"2025-04-25T04:00:00Z","v":235757,"vw":1.416071},{"c":1.41,"h":1.57,"l":1.36,"n":1368,"o":1.45,"t":"2025-04-28T04:00:00Z","v":207282,"vw":1.471013},{"c":1.35,"h":1.44,"l":1.34,"n":1197,"o":1.42,"t":"2025-04-29T04:00:00Z","v":169794,"vw":1.370812},{"c":1.4,"h":1.41,"l":1.26,"n":1555,"o":1.33,"t":"2025-04-30T04:00:00Z","v":179406,"vw":1.346238},{"c":1.35,"h":1.45,"l":1.34,"n":1755,"o":1.41,"t":"2025-05-01T04:00:00Z","v":184957,"vw":1.380196},{"c":1.39,"h":1.4107,"l":1.26,"n":2635,"o":1.3,"t":"2025-05-02T04:00:00Z","v":351413,"vw":1.339056},{"c":1.32,"h":1.39,"l":1.32,"n":1702,"o":1.39,"t":"2025-05-05T04:00:00Z","v":192470,"vw":1.351251},{"c":1.25,"h":1.37,"l":1.25,"n":2043,"o":1.29,"t":"2025-05-06T04:00:00Z","v":305391,"vw":1.288264},{"c":1.28,"h":1.3,"l":1.23,"n":1410,"o":1.28,"t":"2025-05-07T04:00:00Z","v":190121,"vw":1.263527},{"c":1.31,"h":1.38,"l":1.28,"n":1859,"o":1.28,"t":"2025-05-08T04:00:00Z","v":297129,"vw":1.322476},{"c":1.25,"h":1.345,"l":1.24,"n":2930,"o":1.31,"t":"2025-05-09T04:00:00Z","v":348028,"vw":1.277238},{"c":1.53,"h":1.55,"l":1.32,"n":3072,"o":1.32,"t":"2025-05-12T04:00:00Z","v":579833,"vw":1.468227},{"c":1.47,"h":1.55,"l":1.44,"n":2625,"o":1.54,"t":"2025-05-13T04:00:00Z","v":352183,"vw":1.473694},{"c":1.44,"h":1.52,"l":1.425,"n":2290,"o":1.49,"t":"2025-05-14T04:00:00Z","v":193323,"vw":1.451943},{"c":1.45,"h":1.51,"l":1.42,"n":1283,"o":1.5,"t":"2025-05-15T04:00:00Z","v":132979,"vw":1.444369},{"c":1.49,"h":1.5,"l":1.44,"n":1246,"o":1.44,"t":"2025-05-16T04:00:00Z","v":129719,"vw":1.482154},{"c":1.44,"h":1.47,"l":1.405,"n":1489,"o":1.47,"t":"2025-05-19T04:00:00Z","v":168884,"vw":1.440018},{"c":1.42,"h":1.47,"l":1.42,"n":989,"o":1.42,"t":"2025-05-20T04:00:00Z","v":125320,"vw":1.43514},{"c":1.41,"h":1.53,"l":1.38,"n":1527,"o":1.4,"t":"2025-05-21T04:00:00Z","v":256666,"vw":1.459834},{"c":1.57,"h":1.61,"l":1.42,"n":1827,"o":1.43,"t":"2025-05-22T04:00:00Z","v":358335,"vw":1.543195},{"c":1.46,"h":1.59,"l":1.46,"n":1572,"o":1.53,"t":"2025-05-23T04:00:00Z","v":263580,"vw":1.528339},{"c":1.54,"h":1.6,"l":1.48,"n":1951,"o":1.51,"t":"2025-05-27T04:00:00Z","v":382333,"vw":1.541406},{"c":1.54,"h":1.565,"l":1.485,"n":970,"o":1.56,"t":"2025-05-28T04:00:00Z","v":175341,"vw":1.52422},{"c":1.52,"h":1.6,"l":1.49,"n":1099,"o":1.55,"t":"2025-05-29T04:00:00Z","v":139123,"vw":1.508175},{"c":1.51,"h":1.53,"l":1.45,"n":1132,"o":1.51,"t":"2025-05-30T04:00:00Z","v":188687,"vw":1.494251},{"c":1.57,"h":1.64,"l":1.47,"n":1489,"o":1.52,"t":"2025-06-02T04:00:00Z","v":270097,"vw":1.575418},{"c":1.725,"h":1.75,"l":1.55,"n":2056,"o":1.59,"t":"2025-06-03T04:00:00Z","v":493959,"vw":1.675096},{"c":1.71,"h":1.75,"l":1.67,"n":1554,"o":1.73,"t":"2025-06-04T04:00:00Z","v":229984,"vw":1.717843},{"c":1.74,"h":1.83,"l":1.67,"n":1880,"o":1.7,"t":"2025-06-05T04:00:00Z","v":267149,"vw":1.771472},{"c":1.78,"h":1.825,"l":1.715,"n":1597,"o":1.77,"t":"2025-06-06T04:00:00Z","v":191172,"vw":1.780613},{"c":1.83,"h":1.97,"l":1.8,"n":1747,"o":1.8,"t":"2025-06-09T04:00:00Z","v":403689,"vw":1.898361},{"c":1.94,"h":1.97,"l":1.802,"n":1427,"o":1.84,"t":"2025-06-10T04:00:00Z","v":252195,"vw":1.908668},{"c":1.98,"h":2.08,"l":1.94,"n":2634,"o":1.94,"t":"2025-06-11T04:00:00Z","v":658343,"vw":1.998566},{"c":2.35,"h":2.7,"l":2.09,"n":25205,"o":2.16,"t":"2025-06-12T04:00:00Z","v":6813530,"vw":2.509707},{"c":2.16,"h":2.36,"l":2.14,"n":3943,"o":2.35,"t":"2025-06-13T04:00:00Z","v":856448,"vw":2.249015},{"c":2.08,"h":2.18,"l":2.06,"n":2300,"o":2.14,"t":"2025-06-16T04:00:00Z","v":435765,"vw":2.106791},{"c":1.95,"h":2.06,"l":1.895,"n":2859,"o":2.02,"t":"2025-06-17T04:00:00Z","v":473055,"vw":1.98509},{"c":1.91,"h":2.03,"l":1.89,"n":1433,"o":1.94,"t":"2025-06-18T04:00:00Z","v":220139,"vw":1.96992},{"c":1.84,"h":1.94,"l":1.81,"n":2338,"o":1.93,"t":"2025-06-20T04:00:00Z","v":310456,"vw":1.864792},{"c":1.86,"h":1.95,"l":1.8,"n":1598,"o":1.8,"t":"2025-06-23T04:00:00Z","v":173153,"vw":1.882144},{"c":2.02,"h":2.1,"l":1.92,"n":3574,"o":1.92,"t":"2025-06-24T04:00:00Z","v":588337,"vw":2.024507},{"c":2.13,"h":2.18,"l":1.97,"n":3134,"o":2.02,"t":"2025-06-25T04:00:00Z","v":400942,"vw":2.104721},{"c":2.17,"h":2.2301,"l":2.1304,"n":2463,"o":2.15,"t":"2025-06-26T04:00:00Z","v":500494,"vw":2.191634},{"c":2.03,"h":2.22,"l":1.955,"n":1154,"o":2.18,"t":"2025-06-27T04:00:00Z","v":305484,"vw":2.039468},{"c":2.09,"h":2.13,"l":2.03,"n":978,"o":2.05,"t":"2025-06-30T04:00:00Z","v":165070,"vw":2.069967},{"c":2.01,"h":2.0992,"l":1.9715,"n":947,"o":2.06,"t":"2025-07-01T04:00:00Z","v":161087,"vw":2.032569},{"c":2.08,"h":2.11,"l":2.01,"n":947,"o":2.01,"t":"2025-07-02T04:00:00Z","v":197900,"vw":2.072686},{"c":2.14,"h":2.17,"l":2.08,"n":896,"o":2.08,"t":"2025-07-03T04:00:00Z","v":185468,"vw":2.122662},{"c":2.28,"h":2.35,"l":2.155,"n":2006,"o":2.17,"t":"2025-07-07T04:00:00Z","v":485869,"vw":2.255743},{"c":2.37,"h":2.49,"l":2.28,"n":3453,"o":2.31,"t":"2025-07-08T04:00:00Z","v":645624,"vw":2.397318},{"c":2.54,"h":2.62,"l":2.3794,"n":5016,"o":2.42,"t":"2025-07-09T04:00:00Z","v":1179551,"vw":2.52246},{"c":2.26,"h":2.35,"l":2.14,"n":4611,"o":2.3,"t":"2025-07-10T04:00:00Z","v":1364408,"vw":2.230657},{"c":2.2,"h":2.25,"l":2.1,"n":2899,"o":2.25,"t":"2025-07-11T04:00:00Z","v":469055,"vw":2.16214},{"c":2.32,"h":2.33,"l":2.1101,"n":2446,"o":2.2,"t":"2025-07-14T04:00:00Z","v":530766,"vw":2.207066},{"c":2.36,"h":2.4,"l":2.245,"n":2298,"o":2.34,"t":"2025-07-15T04:00:00Z","v":473662,"vw":2.315548},{"c":2.39,"h":2.42,"l":2.22,"n":2005,"o":2.37,"t":"2025-07-16T04:00:00Z","v":320950,"vw":2.340399},{"c":2.5,"h":2.5691,"l":2.38,"n":2183,"o":2.38,"t":"2025-07-17T04:00:00Z","v":776811,"vw":2.498884},{"c":2.44,"h":2.55,"l":2.42,"n":1589,"o":2.55,"t":"2025-07-18T04:00:00Z","v":542804,"vw":2.474352},{"c":2.32,"h":2.4999,"l":2.3,"n":2519,"o":2.49,"t":"2025-07-21T04:00:00Z","v":394143,"vw":2.412548},{"c":2.35,"h":2.41,"l":2.28,"n":1524,"o":2.31,"t":"2025-07-22T04:00:00Z","v":242625,"vw":2.34814},{"c":2.52,"h":2.5499,"l":2.3438,"n":1708,"o":2.39,"t":"2025-07-23T04:00:00Z","v":325055,"vw":2.457332},{"c":2.37,"h":2.53,"l":2.36,"n":1931,"o":2.52,"t":"2025-07-24T04:00:00Z","v":232374,"vw":2.415958},{"c":2.35,"h":2.4,"l":2.3202,"n":1437,"o":2.4,"t":"2025-07-25T04:00:00Z","v":193105,"vw":2.353653},{"c":2.44,"h":2.5,"l":2.34,"n":1715,"o":2.34,"t":"2025-07-28T04:00:00Z","v":287125,"vw":2.45056},{"c":2.29,"h":2.4889,"l":2.27,"n":1423,"o":2.47,"t":"2025-07-29T04:00:00Z","v":192195,"vw":2.363954},{"c":2.12,"h":2.29,"l":2.11,"n":1473,"o":2.29,"t":"2025-07-30T04:00:00Z","v":331679,"vw":2.201622},{"c":2.08,"h":2.245,"l":2.06,"n":2474,"o":2.16,"t":"2025-07-31T04:00:00Z","v":314225,"vw":2.13021},{"c":1.92,"h":2.1092,"l":1.85,"n":3596,"o":2,"t":"2025-08-01T04:00:00Z","v":564329,"vw":1.96328},{"c":2.11,"h":2.15,"l":1.9,"n":2172,"o":1.9,"t":"2025-08-04T04:00:00Z","v":303757,"vw":2.074626},{"c":2.05,"h":2.17,"l":2.03,"n":1230,"o":2.14,"t":"2025-08-05T04:00:00Z","v":223953,"vw":2.093707},{"c":2.07,"h":2.09,"l":1.96,"n":1251,"o":2.04,"t":"2025-08-06T04:00:00Z","v":188974,"vw":2.02137},{"c":2.06,"h":2.14,"l":2.025,"n":1057,"o":2.1,"t":"2025-08-07T04:00:00Z","v":120195,"vw":2.065998},{"c":2.14,"h":2.22,"l":2.07,"n":821,"o":2.08,"t":"2025-08-08T04:00:00Z","v":162639,"vw":2.150004},{"c":2.18,"h":2.21,"l":2.1345,"n":1144,"o":2.15,"t":"2025-08-11T04:00:00Z","v":135675,"vw":2.175844},{"c":2.23,"h":2.23,"l":2.145,"n":994,"o":2.2,"t":"2025-08-12T04:00:00Z","v":204772,"vw":2.176036},{"c":2.18,"h":2.24,"l":2.16,"n":1728,"o":2.22,"t":"2025-08-13T04:00:00Z","v":127639,"vw":2.191428},{"c":2.16,"h":2.18,"l":2.08,"n":1835,"o":2.14,"t":"2025-08-14T04:00:00Z","v":162391,"vw":2.12408},{"c":2.05,"h":2.14,"l":2.05,"n":990,"o":2.14,"t":"2025-08-15T04:00:00Z","v":149828,"vw":2.081755},{"c":2.07,"h":2.11,"l":2.06,"n":1551,"o":2.06,"t":"2025-08-18T04:00:00Z","v":144742,"vw":2.081435},{"c":2.14,"h":2.19,"l":2.07,"n":1343,"o":2.1,"t":"2025-08-19T04:00:00Z","v":232503,"vw":2.130161},{"c":2.51,"h":2.6791,"l":2.2,"n":13950,"o":2.245,"t":"2025-08-20T04:00:00Z","v":4445268,"vw":2.547958},{"c":2.48,"h":2.545,"l":2.3908,"n":4440,"o":2.48,"t":"2025-08-21T04:00:00Z","v":682945,"vw":2.479514},{"c":2.82,"h":2.85,"l":2.5,"n":6719,"o":2.54,"t":"2025-08-22T04:00:00Z","v":1501833,"vw":2.707962},{"c":2.84,"h":2.91,"l":2.6809,"n":3582,"o":2.8,"t":"2025-08-25T04:00:00Z","v":658622,"vw":2.83687},{"c":2.77,"h":2.92,"l":2.745,"n":2979,"o":2.83,"t":"2025-08-26T04:00:00Z","v":498452,"vw":2.847915},{"c":2.87,"h":2.945,"l":2.8,"n":2763,"o":2.81,"t":"2025-08-27T04:00:00Z","v":434061,"vw":2.870948},{"c":2.92,"h":2.93,"l":2.785,"n":1859,"o":2.89,"t":"2025-08-28T04:00:00Z","v":335646,"vw":2.891752},{"c":2.9,"h":2.93,"l":2.75,"n":2110,"o":2.89,"t":"2025-08-29T04:00:00Z","v":322138,"vw":2.846581},{"c":3.28,"h":3.29,"l":2.83,"n":5019,"o":2.83,"t":"2025-09-02T04:00:00Z","v":1352837,"vw":3.179296},{"c":3.08,"h":3.29,"l":3.01,"n":3158,"o":3.29,"t":"2025-09-03T04:00:00Z","v":740074,"vw":3.079661},{"c":2.96,"h":3.08,"l":2.91,"n":2778,"o":3.06,"t":"2025-09-04T04:00:00Z","v":442632,"vw":2.973217},{"c":3.1088,"h":3.15,"l":2.98,"n":2436,"o":3.01,"t":"2025-09-05T04:00:00Z","v":506704,"vw":3.07607},{"c":3.11,"h":3.43,"l":3.095,"n":5813,"o":3.25,"t":"2025-09-08T04:00:00Z","v":1225718,"vw":3.238252},{"c":3.04,"h":3.2,"l":3.015,"n":2945,"o":3.13,"t":"2025-09-09T04:00:00Z","v":425926,"vw":3.094568},{"c":3.36,"h":3.53,"l":3.08,"n":7357,"o":3.1,"t":"2025-09-10T04:00:00Z","v":1826588,"vw":3.400387},{"c":3.39,"h":3.569,"l":3.36,"n":5071,"o":3.4,"t":"2025-09-11T04:00:00Z","v":1146739,"vw":3.475912},{"c":3.66,"h":3.7153,"l":3.29,"n":5523,"o":3.4,"t":"2025-09-12T04:00:00Z","v":1317351,"vw":3.566582},{"c":3.98,"h":3.99,"l":3.7,"n":8517,"o":3.7,"t":"2025-09-15T04:00:00Z","v":1808751,"vw":3.848454},{"c":4.01,"h":4.1851,"l":3.88,"n":8614,"o":4,"t":"2025-09-16T04:00:00Z","v":1635266,"vw":4.029562},{"c":3.94,"h":4.075,"l":3.854,"n":4259,"o":4,"t":"2025-09-17T04:00:00Z","v":741705,"vw":3.972837},{"c":3.96,"h":4.19,"l":3.945,"n":4692,"o":4.05,"t":"2025-09-18T04:00:00Z","v":714500,"vw":4.057385},{"c":4.34,"h":4.463,"l":3.93,"n":10227,"o":3.96,"t":"2025-09-19T04:00:00Z","v":2036639,"vw":4.205178},{"c":5.14,"h":5.2181,"l":4.6,"n":15477,"o":4.74,"t":"2025-09-22T04:00:00Z","v":3747187,"vw":4.977733},{"c":4.8,"h":5.42,"l":4.78,"n":14072,"o":5.2,"t":"2025-09-23T04:00:00Z","v":2762916,"vw":5.100891},{"c":4.83,"h":5.025,"l":4.7002,"n":8570,"o":4.81,"t":"2025-09-24T04:00:00Z","v":1686134,"vw":4.862961},{"c":4.75,"h":4.95,"l":4.51,"n":7477,"o":4.73,"t":"2025-09-25T04:00:00Z","v":1751501,"vw":4.744249},{"c":4.66,"h":5.0363,"l":4.6,"n":5843,"o":4.8,"t":"2025-09-26T04:00:00Z","v":994763,"vw":4.76211},{"c":4.89,"h":5.38,"l":4.86,"n":13483,"o":4.88,"t":"2025-09-29T04:00:00Z","v":2936708,"vw":5.123639},{"c":4.49,"h":4.935,"l":4.47,"n":9320,"o":4.91,"t":"2025-09-30T04:00:00Z","v":1710487,"vw":4.628556},{"c":4.91,"h":4.96,"l":4.37,"n":11493,"o":4.49,"t":"2025-10-01T04:00:00Z","v":1720915,"vw":4.788026},{"c":4.7,"h":4.98,"l":4.7,"n":7221,"o":4.93,"t":"2025-10-02T04:00:00Z","v":1205541,"vw":4.806001},{"c":5.13,"h":5.48,"l":4.83,"n":21320,"o":4.83,"t":"2025-10-03T04:00:00Z","v":4033741,"vw":5.170291},{"c":5.4,"h":5.44,"l":4.85,"n":15373,"o":5.16,"t":"2025-10-06T04:00:00Z","v":3055492,"vw":5.222643},{"c":5.31,"h":5.67,"l":5.2407,"n":15577,"o":5.5,"t":"2025-10-07T04:00:00Z","v":2014090,"vw":5.448039},{"c":5.31,"h":5.4356,"l":5.21,"n":5464,"o":5.31,"t":"2025-10-08T04:00:00Z","v":739697,"vw":5.322036},{"c":5.23,"h":5.45,"l":5.03,"n":6790,"o":5.36,"t":"2025-10-09T04:00:00Z","v":747407,"vw":5.206568},{"c":4.03,"h":5.29,"l":4,"n":18212,"o":5.28,"t":"2025-10-10T04:00:00Z","v":3825516,"vw":4.451614},{"c":4.6,"h":4.78,"l":4.45,"n":9529,"o":4.47,"t":"2025-10-13T04:00:00Z","v":2471018,"vw":4.602012},{"c":4.57,"h":4.6683,"l":4.35,"n":6363,"o":4.5,"t":"2025-10-14T04:00:00Z","v":852933,"vw":4.540986},{"c":4.59,"h":4.8251,"l":4.4795,"n":9599,"o":4.77,"t":"2025-10-15T04:00:00Z","v":1175545,"vw":4.610141},{"c":4.93,"h":4.98,"l":4.5625,"n":14227,"o":4.61,"t":"2025-10-16T04:00:00Z","v":1924180,"vw":4.83822},{"c":4.51,"h":4.77,"l":4.3503,"n":8809,"o":4.7,"t":"2025-10-17T04:00:00Z","v":1544365,"vw":4.560608},{"c":4.91,"h":5.35,"l":4.81,"n":13356,"o":4.91,"t":"2025-10-20T04:00:00Z","v":2539854,"vw":5.11157},{"c":5.17,"h":5.3,"l":4.87,"n":12291,"o":4.93,"t":"2025-10-21T04:00:00Z","v":2127425,"vw":5.140912},{"c":4.94,"h":5.39,"l":4.81,"n":10243,"o":5.05,"t":"2025-10-22T04:00:00Z","v":1896411,"vw":5.041769},{"c":5.18,"h":5.45,"l":4.9,"n":8464,"o":4.95,"t":"2025-10-23T04:00:00Z","v":1426806,"vw":5.243244},{"c":6.06,"h":6.13,"l":5.4,"n":25257,"o":5.47,"t":"2025-10-24T04:00:00Z","v":5225113,"vw":5.833133},{"c":6.19,"h":6.33,"l":5.86,"n":18012,"o":6.27,"t":"2025-10-27T04:00:00Z","v":3626942,"vw":6.11277},{"c":6.6,"h":6.66,"l":6.04,"n":12656,"o":6.3,"t":"2025-10-28T04:00:00Z","v":2031955,"vw":6.434119},{"c":7.07,"h":7.35,"l":6.63,"n":19171,"o":6.66,"t":"2025-10-29T04:00:00Z","v":3592906,"vw":7.049713},{"c":7.32,"h":7.53,"l":6.83,"n":26101,"o":6.92,"t":"2025-10-30T04:00:00Z","v":4077489,"vw":7.249916},{"c":7.95,"h":9.84,"l":7.9,"n":53651,"o":8.25,"t":"2025-10-31T04:00:00Z","v":10669499,"vw":8.724283},{"c":8.46,"h":9.26,"l":8.28,"n":31670,"o":8.475,"t":"2025-11-03T05:00:00Z","v":5037323,"vw":8.635244},{"c":8.54,"h":8.695,"l":7.8,"n":22233,"o":7.86,"t":"2025-11-04T05:00:00Z","v":3298685,"vw":8.258466},{"c":9.1,"h":9.68,"l":8.58,"n":30427,"o":8.66,"t":"2025-11-05T05:00:00Z","v":5151185,"vw":9.216536},{"c":8.87,"h":9.34,"l":8.48,"n":22367,"o":9.19,"t":"2025-11-06T05:00:00Z","v":3926578,"vw":8.887366},{"c":9.46,"h":9.47,"l":7.81,"n":22002,"o":8.43,"t":"2025-11-07T05:00:00Z","v":3349039,"vw":8.793277},{"c":10.44,"h":10.55,"l":9.28,"n":38531,"o":9.8,"t":"2025-11-10T05:00:00Z","v":5878297,"vw":10.110138},{"c":10.56,"h":10.98,"l":10.2442,"n":25700,"o":10.44,"t":"2025-11-11T05:00:00Z","v":3641386,"vw":10.611992},{"c":10.98,"h":11.88,"l":10.435,"n":45752,"o":10.54,"t":"2025-11-12T05:00:00Z","v":6101167,"vw":11.216155},{"c":10.44,"h":10.79,"l":9.92,"n":27487,"o":10.79,"t":"2025-11-13T05:00:00Z","v":3850733,"vw":10.227843},{"c":10.44,"h":11.08,"l":8.73,"n":32445,"o":9.1,"t":"2025-11-14T05:00:00Z","v":5083197,"vw":10.107434},{"c":10.25,"h":10.94,"l":9.8,"n":19229,"o":10.21,"t":"2025-11-17T05:00:00Z","v":2347083,"vw":10.388745},{"c":9.9,"h":10.3,"l":9.24,"n":18056,"o":9.95,"t":"2025-11-18T05:00:00Z","v":2599024,"vw":9.785612},{"c":10.11,"h":10.72,"l":9.83,"n":19453,"o":10.02,"t":"2025-11-19T05:00:00Z","v":2330501,"vw":10.239995},{"c":9.45,"h":11.0832,"l":9.3,"n":23339,"o":10.65,"t":"2025-11-20T05:00:00Z","v":3328558,"vw":10.026006},{"c":8.93,"h":9.4699,"l":8.44,"n":25686,"o":9.2,"t":"2025-11-21T05:00:00Z","v":4052649,"vw":8.875341},{"c":9.34,"h":9.72,"l":8.835,"n":14415,"o":8.88,"t":"2025-11-24T05:00:00Z","v":2058686,"vw":9.301365},{"c":9.23,"h":9.4,"l":8.87,"n":11286,"o":9.25,"t":"2025-11-25T05:00:00Z","v":1822406,"vw":9.121462},{"c":10.45,"h":10.46,"l":9.29,"n":16075,"o":9.34,"t":"2025-11-26T05:00:00Z","v":2150170,"vw":9.916878},{"c":10.7,"h":10.96,"l":10.28,"n":14100,"o":10.47,"t":"2025-11-28T05:00:00Z","v":1912141,"vw":10.597857},{"c":10.785,"h":11.058,"l":10.12,"n":19853,"o":10.51,"t":"2025-12-01T05:00:00Z","v":2072902,"vw":10.716642},{"c":11.76,"h":12.64,"l":10.85,"n":42848,"o":11.29,"t":"2025-12-02T05:00:00Z","v":6234642,"vw":11.817054},{"c":11.48,"h":11.9094,"l":10.6,"n":26530,"o":11.67,"t":"2025-12-03T05:00:00Z","v":3014149,"vw":11.221752},{"c":12.1,"h":12.565,"l":11.45,"n":22573,"o":11.46,"t":"2025-12-04T05:00:00Z","v":2634504,"vw":12.062645},{"c":11.58,"h":12.88,"l":11.5,"n":25694,"o":12.27,"t":"2025-12-05T05:00:00Z","v":3221251,"vw":12.078995},{"c":12.71,"h":13.2,"l":11.79,"n":33297,"o":11.98,"t":"2025-12-08T05:00:00Z","v":5217389,"vw":12.581166},{"c":14.96,"h":15.06,"l":12.2505,"n":60352,"o":12.3,"t":"2025-12-09T05:00:00Z","v":8760904,"vw":14.34058},{"c":15.51,"h":15.525,"l":14.245,"n":28158,"o":14.75,"t":"2025-12-10T05:00:00Z","v":3002616,"vw":14.96378},{"c":16.38,"h":16.51,"l":14.4,"n":29033,"o":15.37,"t":"2025-12-11T05:00:00Z","v":4082535,"vw":15.760167},{"c":14.81,"h":16.11,"l":14.1,"n":31153,"o":15.93,"t":"2025-12-12T05:00:00Z","v":3824603,"vw":14.99657},{"c":14.83,"h":16.9,"l":14.74,"n":28749,"o":15.28,"t":"2025-12-15T05:00:00Z","v":3936646,"vw":15.751756},{"c":13,"h":15.4985,"l":12.94,"n":39574,"o":14.59,"t":"2025-12-16T05:00:00Z","v":5405830,"vw":13.902753},{"c":12.36,"h":15.11,"l":12.33,"n":30181,"o":14.005,"t":"2025-12-17T05:00:00Z","v":4039052,"vw":13.59296},{"c":14.01,"h":14.43,"l":12.75,"n":34609,"o":13.51,"t":"2025-12-18T05:00:00Z","v":4449982,"vw":13.789772},{"c":14.65,"h":15.97,"l":14.06,"n":32216,"o":14.06,"t":"2025-12-19T05:00:00Z","v":4158628,"vw":14.94},{"c":15.22,"h":15.62,"l":13.85,"n":28390,"o":15.26,"t":"2025-12-22T05:00:00Z","v":3482419,"vw":14.705522},{"c":14.64,"h":15.25,"l":14.36,"n":13735,"o":15.06,"t":"2025-12-23T05:00:00Z","v":1578948,"vw":14.740071},{"c":15.01,"h":15.5599,"l":14.5,"n":10629,"o":14.66,"t":"2025-12-24T05:00:00Z","v":1270121,"vw":15.05947},{"c":15.37,"h":15.9793,"l":14.71,"n":21702,"o":15.61,"t":"2025-12-26T05:00:00Z","v":2369585,"vw":15.25241},{"c":14.59,"h":16.7763,"l":14.05,"n":51149,"o":14.235,"t":"2025-12-29T05:00:00Z","v":7188823,"vw":15.452111},{"c":15.8,"h":17.25,"l":15.2,"n":77454,"o":15.4,"t":"2025-12-30T05:00:00Z","v":9330031,"vw":16.499383},{"c":16.35,"h":17,"l":15.3,"n":42220,"o":15.87,"t":"2025-12-31T05:00:00Z","v":5081904,"vw":16.204403},{"c":16.76,"h":18.25,"l":14.93,"n":69076,"o":17.2,"t":"2026-01-02T05:00:00Z","v":10390350,"vw":16.036707},{"c":16.67,"h":17.5,"l":14.62,"n":68503,"o":17.07,"t":"2026-01-05T05:00:00Z","v":9063864,"vw":15.93847},{"c":20.17,"h":20.345,"l":16.1301,"n":70299,"o":16.53,"t":"2026-01-06T05:00:00Z","v":9566028,"vw":18.582734},{"c":24.11,"h":25.1299,"l":20.75,"n":114250,"o":20.95,"t":"2026-01-07T05:00:00Z","v":12595346,"vw":23.584942},{"c":25.83,"h":25.98,"l":22.9,"n":104464,"o":24.37,"t":"2026-01-08T05:00:00Z","v":14154320,"vw":24.766824},{"c":22.99,"h":26.3,"l":21.43,"n":144782,"o":21.565,"t":"2026-01-09T05:00:00Z","v":18179432,"vw":23.901583},{"c":22.24,"h":23.3,"l":20.1,"n":77147,"o":22.39,"t":"2026-01-12T05:00:00Z","v":9887256,"vw":21.440409},{"c":21.51,"h":22.2,"l":20,"n":46885,"o":22.1,"t":"2026-01-13T05:00:00Z","v":5273405,"vw":21.105982},{"c":22.1,"h":22.44,"l":20.7,"n":36739,"o":21,"t":"2026-01-14T05:00:00Z","v":4113649,"vw":21.728986},{"c":25.72,"h":26.66,"l":22.95,"n":61137,"o":22.98,"t":"2026-01-15T05:00:00Z","v":7919360,"vw":25.595437},{"c":22.09,"h":26.21,"l":22.035,"n":53467,"o":25.85,"t":"2026-01-16T05:00:00Z","v":6544571,"vw":23.576806},{"c":21.41,"h":22.69,"l":20.68,"n":55421,"o":20.81,"t":"2026-01-20T05:00:00Z","v":6868902,"vw":21.430355},{"c":19.78,"h":22.01,"l":19.26,"n":42073,"o":21.88,"t":"2026-01-21T05:00:00Z","v":7070529,"vw":20.273385},{"c":17.92,"h":20.29,"l":17.7,"n":46968,"o":19.95,"t":"2026-01-22T05:00:00Z","v":6642882,"vw":18.339809},{"c":17.4,"h":18.54,"l":17.01,"n":38769,"o":17.92,"t":"2026-01-23T05:00:00Z","v":4282665,"vw":17.867708},{"c":17.8,"h":19,"l":17.3901,"n":28449,"o":17.59,"t":"2026-01-26T05:00:00Z","v":4835726,"vw":18.239242},{"c":17.2,"h":17.77,"l":16.53,"n":49267,"o":17.66,"t":"2026-01-27T05:00:00Z","v":7150219,"vw":16.999261},{"c":16.83,"h":18.39,"l":16.36,"n":30575,"o":17.76,"t":"2026-01-28T05:00:00Z","v":3722246,"vw":16.886641},{"c":16.38,"h":17.35,"l":15.85,"n":36434,"o":16.8,"t":"2026-01-29T05:00:00Z","v":4060971,"vw":16.407181},{"c":18.54,"h":20.38,"l":16.48,"n":70560,"o":16.6,"t":"2026-01-30T05:00:00Z","v":10870627,"vw":19.243533},{"c":20.94,"h":22.2,"l":18.21,"n":68806,"o":18.295,"t":"2026-02-02T05:00:00Z","v":9206484,"vw":21.023441},{"c":19.74,"h":21.85,"l":19.02,"n":43676,"o":21.8,"t":"2026-02-03T05:00:00Z","v":5137867,"vw":20.222592},{"c":18.75,"h":22.69,"l":17.58,"n":58146,"o":20.81,"t":"2026-02-04T05:00:00Z","v":7046441,"vw":19.822776},{"c":20.43,"h":21.06,"l":16.5,"n":60999,"o":17.61,"t":"2026-02-05T05:00:00Z","v":7147894,"vw":19.599756},{"c":24.06,"h":24.15,"l":20.82,"n":58537,"o":21.41,"t":"2026-02-06T05:00:00Z","v":6988891,"vw":22.932035},{"c":27.77,"h":28.42,"l":24.41,"n":98156,"o":24.53,"t":"2026-02-09T05:00:00Z","v":14000287,"vw":27.304696},{"c":24.35,"h":27.13,"l":23.6,"n":63467,"o":26.63,"t":"2026-02-10T05:00:00Z","v":7298439,"vw":24.803687},{"c":26.8,"h":28.49,"l":25.265,"n":76851,"o":25.76,"t":"2026-02-11T05:00:00Z","v":8779932,"vw":26.883388},{"c":24.79,"h":28.65,"l":24.56,"n":65799,"o":26.8,"t":"2026-02-12T05:00:00Z","v":6758671,"vw":26.010334},{"c":24.24,"h":25.2899,"l":23.1,"n":33524,"o":24.66,"t":"2026-02-13T05:00:00Z","v":3740021,"vw":24.457973},{"c":23.21,"h":24.99,"l":22.66,"n":39927,"o":24.45,"t":"2026-02-17T05:00:00Z","v":4381731,"vw":23.277499},{"c":23.54,"h":24.29,"l":22.59,"n":27691,"o":23.27,"t":"2026-02-18T05:00:00Z","v":3054696,"vw":23.581407},{"c":23.81,"h":24.63,"l":22.6,"n":33665,"o":23,"t":"2026-02-19T05:00:00Z","v":3376224,"vw":23.919841},{"c":29.68,"h":30.8,"l":24.79,"n":123742,"o":25.84,"t":"2026-02-20T05:00:00Z","v":14460658,"vw":28.93272},{"c":28.43,"h":30.19,"l":26.8,"n":57811,"o":30.06,"t":"2026-02-23T05:00:00Z","v":6203388,"vw":28.123356},{"c":35.08,"h":35.08,"l":29.695,"n":85876,"o":29.82,"t":"2026-02-24T05:00:00Z","v":9841338,"vw":33.490454},{"c":40.97,"h":41.19,"l":34.2,"n":94649,"o":35.555,"t":"2026-02-25T05:00:00Z","v":10322440,"vw":38.399972},{"c":37.12,"h":40.9231,"l":35.41,"n":80927,"o":39.45,"t":"2026-02-26T05:00:00Z","v":8008298,"vw":37.366575},{"c":37.9,"h":38.9571,"l":36.17,"n":62496,"o":36.45,"t":"2026-02-27T05:00:00Z","v":8290973,"vw":37.706947},{"c":46.32,"h":47.03,"l":39.3,"n":117746,"o":41.725,"t":"2026-03-02T05:00:00Z","v":13495348,"vw":43.389761},{"c":41.76,"h":42.44,"l":36.58,"n":124069,"o":41.815,"t":"2026-03-03T05:00:00Z","v":13430329,"vw":39.510511},{"c":39.13,"h":45.5,"l":37.1101,"n":99216,"o":44.98,"t":"2026-03-04T05:00:00Z","v":11176309,"vw":39.482733},{"c":38.795,"h":40.39,"l":36.71,"n":56611,"o":38.19,"t":"2026-03-05T05:00:00Z","v":6438360,"vw":38.651843},{"c":32.37,"h":40,"l":32.26,"n":89694,"o":36.5,"t":"2026-03-06T05:00:00Z","v":9904862,"vw":35.949384},{"c":38.56,"h":38.94,"l":31.55,"n":79556,"o":33.35,"t":"2026-03-09T04:00:00Z","v":8660676,"vw":36.057076},{"c":44.3,"h":46.8,"l":39.85,"n":129821,"o":39.97,"t":"2026-03-10T04:00:00Z","v":14525904,"vw":44.746456},{"c":47.36,"h":47.9399,"l":41.6501,"n":100408,"o":43.51,"t":"2026-03-11T04:00:00Z","v":11187585,"vw":45.436416},{"c":46.73,"h":50.97,"l":44.38,"n":107657,"o":46.58,"t":"2026-03-12T04:00:00Z","v":11953435,"vw":47.641089},{"c":48.86,"h":51.98,"l":46.9,"n":100666,"o":47.015,"t":"2026-03-13T04:00:00Z","v":10704426,"vw":49.962272},{"c":48.39,"h":52.7,"l":44.87,"n":109652,"o":51.45,"t":"2026-03-16T04:00:00Z","v":11319036,"vw":48.632543},{"c":44.36,"h":48.04,"l":43.6,"n":96517,"o":45.24,"t":"2026-03-17T04:00:00Z","v":9978296,"vw":45.208297},{"c":48.76,"h":51.48,"l":46.27,"n":88020,"o":47,"t":"2026-03-18T04:00:00Z","v":9257112,"vw":49.256935},{"c":58.09,"h":58.13,"l":45.5,"n":98316,"o":45.8,"t":"2026-03-19T04:00:00Z","v":10758794,"vw":52.388999},{"c":54.24,"h":60.74,"l":52.7,"n":97092,"o":59.795,"t":"2026-03-20T04:00:00Z","v":10855982,"vw":55.099973},{"c":64.44,"h":65.24,"l":53.23,"n":125483,"o":55.29,"t":"2026-03-23T04:00:00Z","v":13974761,"vw":61.52667},{"c":68.44,"h":70.69,"l":63.51,"n":128895,"o":63.765,"t":"2026-03-24T04:00:00Z","v":13683133,"vw":68.359733},{"c":67.35,"h":70.88,"l":64.52,"n":99367,"o":67.26,"t":"2026-03-25T04:00:00Z","v":8416505,"vw":67.524057},{"c":58.51,"h":67.68,"l":58.02,"n":107145,"o":65.18,"t":"2026-03-26T04:00:00Z","v":10185482,"vw":62.16918},{"c":60.63,"h":64.9699,"l":58.7001,"n":84851,"o":61.2,"t":"2026-03-27T04:00:00Z","v":7978090,"vw":61.658116},{"c":52.73,"h":71.4899,"l":49.31,"n":194802,"o":64.8,"t":"2026-03-30T04:00:00Z","v":20987209,"vw":54.815903},{"c":56.98,"h":57.8,"l":50.21,"n":125251,"o":54.26,"t":"2026-03-31T04:00:00Z","v":15471972,"vw":54.556046},{"c":47.14,"h":60.4499,"l":46.87,"n":194107,"o":58.8,"t":"2026-04-01T04:00:00Z","v":21167558,"vw":51.679422},{"c":52.84,"h":53,"l":42.1,"n":149732,"o":44.52,"t":"2026-04-02T04:00:00Z","v":15938764,"vw":48.213882},{"c":41.99,"h":49.59,"l":39.7,"n":179426,"o":49.365,"t":"2026-04-06T04:00:00Z","v":21203596,"vw":43.239237},{"c":45.46,"h":45.65,"l":41.72,"n":121592,"o":42.7,"t":"2026-04-07T04:00:00Z","v":15011345,"vw":43.89714},{"c":53.18,"h":57.5,"l":49.74,"n":160778,"o":50.99,"t":"2026-04-08T04:00:00Z","v":18977192,"vw":53.815469},{"c":63.12,"h":64.08,"l":53.77,"n":151041,"o":53.8,"t":"2026-04-09T04:00:00Z","v":15925924,"vw":60.529945},{"c":64.18,"h":66.8,"l":59,"n":135606,"o":66,"t":"2026-04-10T04:00:00Z","v":12835896,"vw":63.817366},{"c":66.445,"h":66.66,"l":60,"n":102101,"o":63.82,"t":"2026-04-13T04:00:00Z","v":9187243,"vw":63.029678},{"c":67.3,"h":69.4,"l":62.195,"n":78855,"o":69.04,"t":"2026-04-14T04:00:00Z","v":6961335,"vw":65.499485},{"c":62.93,"h":68.3787,"l":58.0401,"n":123062,"o":65.9,"t":"2026-04-15T04:00:00Z","v":11122805,"vw":62.692409},{"c":81.78,"h":82.19,"l":59.3,"n":173241,"o":62.85,"t":"2026-04-16T04:00:00Z","v":16838132,"vw":74.134941},{"c":82.56,"h":83.2499,"l":75.3,"n":110259,"o":79.12,"t":"2026-04-17T04:00:00Z","v":10302161,"vw":80.029134},{"c":78.76,"h":81.758,"l":73,"n":134130,"o":81.698,"t":"2026-04-20T04:00:00Z","v":11757836,"vw":76.341787},{"c":74.97,"h":77.6773,"l":71.4,"n":201305,"o":73.285,"t":"2026-04-21T04:00:00Z","v":22126460,"vw":74.636877},{"c":86.94,"h":90.1,"l":77.32,"n":169499,"o":80.91,"t":"2026-04-22T04:00:00Z","v":15883076,"vw":82.938694},{"c":75.27,"h":83.52,"l":71.1075,"n":163216,"o":82.56,"t":"2026-04-23T04:00:00Z","v":13583449,"vw":75.841401},{"c":76.16,"h":81.29,"l":68.88,"n":197999,"o":77.07,"t":"2026-04-24T04:00:00Z","v":15487796,"vw":75.492804},{"c":70.15,"h":73.7,"l":67.1023,"n":118056,"o":71.91,"t":"2026-04-27T04:00:00Z","v":9998799,"vw":69.760799},{"c":68.71,"h":69.5,"l":65.02,"n":109593,"o":66.5,"t":"2026-04-28T04:00:00Z","v":9251816,"vw":67.366754},{"c":71.07,"h":76.39,"l":69.3,"n":123485,"o":70.85,"t":"2026-04-29T04:00:00Z","v":10124297,"vw":72.575837},{"c":79.22,"h":80.57,"l":71.1,"n":134081,"o":74.615,"t":"2026-04-30T04:00:00Z","v":12426674,"vw":77.116666},{"c":96,"h":96.32,"l":78.05,"n":227879,"o":78.8,"t":"2026-05-01T04:00:00Z","v":19999828,"vw":91.13899},{"c":106,"h":107,"l":91.92,"n":151134,"o":96.88,"t":"2026-05-04T04:00:00Z","v":11692565,"vw":100.616569},{"c":107.55,"h":110.24,"l":102.8,"n":116835,"o":106.78,"t":"2026-05-05T04:00:00Z","v":8258870,"vw":105.774138},{"c":104.83,"h":110.8,"l":92.85,"n":221694,"o":110.2,"t":"2026-05-06T04:00:00Z","v":15141003,"vw":100.000173},{"c":108.42,"h":109.98,"l":98.69,"n":155411,"o":99.51,"t":"2026-05-07T04:00:00Z","v":11766872,"vw":105.724087},{"c":116.36,"h":129.4299,"l":107.81,"n":172427,"o":115.36,"t":"2026-05-08T04:00:00Z","v":13177252,"vw":117.124964},{"c":125.81,"h":132.48,"l":111.04,"n":143640,"o":118.38,"t":"2026-05-11T04:00:00Z","v":12116269,"vw":123.888443},{"c":122.9,"h":128.7097,"l":113.72,"n":104253,"o":123.2,"t":"2026-05-12T04:00:00Z","v":7128387,"vw":120.275182},{"c":121.935,"h":134,"l":116.4001,"n":114820,"o":129.9,"t":"2026-05-13T04:00:00Z","v":7499322,"vw":121.817045},{"c":114.98,"h":121.6,"l":110.11,"n":104728,"o":119.675,"t":"2026-05-14T04:00:00Z","v":7281849,"vw":115.816184},{"c":123.78,"h":128.5,"l":108.17,"n":129828,"o":110.09,"t":"2026-05-15T04:00:00Z","v":9773004,"vw":121.659213},{"c":105.88,"h":125.5,"l":105.17,"n":166607,"o":124.636,"t":"2026-05-18T04:00:00Z","v":11785833,"vw":109.633161},{"c":112.88,"h":115.0999,"l":102.25,"n":132359,"o":104,"t":"2026-05-19T04:00:00Z","v":9587096,"vw":110.729758},{"c":104.61,"h":116.7699,"l":101.88,"n":117425,"o":114.89,"t":"2026-05-20T04:00:00Z","v":7426673,"vw":106.131526},{"c":121.02,"h":121.7299,"l":103.01,"n":112748,"o":104.48,"t":"2026-05-21T04:00:00Z","v":9055985,"vw":116.773164},{"c":140.83,"h":141.37,"l":116.01,"n":129462,"o":119.6,"t":"2026-05-22T04:00:00Z","v":10209717,"vw":131.236048},{"c":132.6,"h":143.16,"l":131.6,"n":129311,"o":142.79,"t":"2026-05-26T04:00:00Z","v":7450546,"vw":134.944969},{"c":122.77,"h":133.54,"l":115.14,"n":143073,"o":133.48,"t":"2026-05-27T04:00:00Z","v":8861228,"vw":122.092822},{"c":115.7,"h":129.35,"l":114.51,"n":116045,"o":129.33,"t":"2026-05-28T04:00:00Z","v":6525535,"vw":119.064772},{"c":103.16,"h":116,"l":100,"n":180972,"o":115.445,"t":"2026-05-29T04:00:00Z","v":11208434,"vw":104.273124},{"c":109.55,"h":115.82,"l":93.231,"n":163107,"o":95,"t":"2026-06-01T04:00:00Z","v":11376738,"vw":107.4842},{"c":110.85,"h":123.2,"l":107.5001,"n":145906,"o":115.88,"t":"2026-06-02T04:00:00Z","v":10384310,"vw":113.327465},{"c":106.7,"h":115.12,"l":103.8072,"n":98638,"o":109.77,"t":"2026-06-03T04:00:00Z","v":6171968,"vw":108.368133},{"c":105.99,"h":112.99,"l":101.5001,"n":87026,"o":103.29,"t":"2026-06-04T04:00:00Z","v":5559795,"vw":107.154797},{"c":89.04,"h":104.55,"l":87.27,"n":153006,"o":101.55,"t":"2026-06-05T04:00:00Z","v":9784156,"vw":93.361119},{"c":90.775,"h":96.56,"l":89.08,"n":100300,"o":93.005,"t":"2026-06-08T04:00:00Z","v":5772930,"vw":92.852364},{"c":78.36,"h":96.67,"l":76,"n":158379,"o":95.71,"t":"2026-06-09T04:00:00Z","v":10677919,"vw":81.949008},{"c":85.29,"h":90.35,"l":79.56,"n":122053,"o":81.6,"t":"2026-06-10T04:00:00Z","v":9362153,"vw":86.67072},{"c":88.34,"h":90.76,"l":81.8,"n":121253,"o":90.5,"t":"2026-06-11T04:00:00Z","v":9088930,"vw":86.553649},{"c":97.18,"h":103.5,"l":87.22,"n":146173,"o":90.6,"t":"2026-06-12T04:00:00Z","v":10602392,"vw":97.548364},{"c":110.74,"h":116.7499,"l":105.01,"n":168652,"o":107.325,"t":"2026-06-15T04:00:00Z","v":12089454,"vw":111.723779},{"c":93.04,"h":110.8,"l":92.9,"n":162816,"o":108.6,"t":"2026-06-16T04:00:00Z","v":11497930,"vw":98.044998},{"c":92.11,"h":98.48,"l":91.3,"n":106155,"o":96.395,"t":"2026-06-17T04:00:00Z","v":6376437,"vw":94.528558},{"c":84.57,"h":98.02,"l":81,"n":197128,"o":96.5,"t":"2026-06-18T04:00:00Z","v":12350821,"vw":85.343931},{"c":92.44,"h":95.8,"l":84.41,"n":162493,"o":93.52,"t":"2026-06-22T04:00:00Z","v":11977758,"vw":90.461794},{"c":77.91,"h":88.4199,"l":76.4,"n":194822,"o":83.95,"t":"2026-06-23T04:00:00Z","v":13033891,"vw":80.145564},{"c":70.14,"h":77.98,"l":67.01,"n":193595,"o":77.74,"t":"2026-06-24T04:00:00Z","v":13917085,"vw":70.291266},{"c":69.06,"h":73.575,"l":64,"n":141173,"o":73.575,"t":"2026-06-25T04:00:00Z","v":9279037,"vw":68.047011},{"c":70.15,"h":70.67,"l":65.17,"n":95621,"o":66.8,"t":"2026-06-26T04:00:00Z","v":16754298,"vw":69.420228},{"c":71.46,"h":72.22,"l":64.37,"n":94254,"o":67.155,"t":"2026-06-29T04:00:00Z","v":6466504,"vw":69.471342},{"c":72.08,"h":73.16,"l":69,"n":71648,"o":70.97,"t":"2026-06-30T04:00:00Z","v":5071579,"vw":71.306169},{"c":65.03,"h":68.6,"l":63.4301,"n":91987,"o":67.957,"t":"2026-07-01T04:00:00Z","v":6298421,"vw":65.637236},{"c":56.62,"h":67,"l":53.36,"n":147774,"o":63.52,"t":"2026-07-02T04:00:00Z","v":10338146,"vw":57.591535},{"c":63.52,"h":68.38,"l":60.27,"n":133575,"o":61.4,"t":"2026-07-06T04:00:00Z","v":12037561,"vw":65.312702},{"c":58.15,"h":66.2999,"l":57.665,"n":98496,"o":59.315,"t":"2026-07-07T04:00:00Z","v":8362080,"vw":60.479411},{"c":60.12,"h":64.4,"l":56.8,"n":91080,"o":58.77,"t":"2026-07-08T04:00:00Z","v":7390960,"vw":60.314974},{"c":62.55,"h":66.95,"l":61.59,"n":90558,"o":64.82,"t":"2026-07-09T04:00:00Z","v":7839392,"vw":63.419946},{"c":57.21,"h":61.9,"l":54.17,"n":92920,"o":61.2,"t":"2026-07-10T04:00:00Z","v":7633678,"vw":56.698574},{"c":50.46,"h":55.42,"l":47.93,"n":144593,"o":55,"t":"2026-07-13T04:00:00Z","v":12457663,"vw":49.877593},{"c":57.57,"h":58.58,"l":52.76,"n":117053,"o":54.82,"t":"2026-07-14T04:00:00Z","v":10304001,"vw":56.954756},{"c":53.42,"h":58.4999,"l":50.8,"n":79385,"o":55.77,"t":"2026-07-15T04:00:00Z","v":6853457,"vw":53.819207},{"c":45.57,"h":51.38,"l":45.02,"n":109647,"o":50.91,"t":"2026-07-16T04:00:00Z","v":9199094,"vw":46.812452},{"c":45.86,"h":48.2799,"l":41.93,"n":94286,"o":43.32,"t":"2026-07-17T04:00:00Z","v":8219423,"vw":45.527616},{"c":48.83,"h":50.94,"l":45.89,"n":75611,"o":46.02,"t":"2026-07-20T04:00:00Z","v":6682054,"vw":49.16565},{"c":56.51,"h":56.705,"l":51.2,"n":91363,"o":52.34,"t":"2026-07-21T04:00:00Z","v":9331814,"vw":54.97046},{"c":52.98,"h":56.83,"l":52.48,"n":62831,"o":54.055,"t":"2026-07-22T04:00:00Z","v":4864150,"vw":53.901272},{"c":52.93,"h":57.616,"l":51.32,"n":61937,"o":51.403,"t":"2026-07-23T04:00:00Z","v":4853401,"vw":54.126067},{"c":47.23,"h":51.84,"l":46.2,"n":77016,"o":51,"t":"2026-07-24T04:00:00Z","v":5743971,"vw":48.239035},{"c":47.88,"h":50.05,"l":44.1513,"n":72455,"o":48.51,"t":"2026-07-27T04:00:00Z","v":5595576,"vw":47.403095},{"c":42.76,"h":44.25,"l":39.86,"n":92672,"o":44.25,"t":"2026-07-28T04:00:00Z","v":8329789,"vw":41.810992},{"c":36.97,"h":44.57,"l":36.73,"n":104006,"o":44,"t":"2026-07-29T04:00:00Z","v":8029126,"vw":38.948184},{"c":46.94,"h":48.67,"l":41.075,"n":202405,"o":41.235,"t":"2026-07-30T04:00:00Z","v":18549398,"vw":45.8284},{"c":60.43,"h":68.9199,"l":55.61,"n":339836,"o":66.705,"t":"2026-07-31T04:00:00Z","v":29627123,"vw":60.095195},{"c":68.67,"h":71.21,"l":53.66,"n":225117,"o":56.89,"t":"2026-08-03T04:00:00Z","v":17639275,"vw":66.697148},{"c":65.27,"h":68.75,"l":60.03,"n":310349,"o":64.8,"t":"2026-08-04T04:00:00Z","v":23584117,"vw":65.038365},{"c":68.61,"h":76.96,"l":62.6,"n":205928,"o":63.515,"t":"2026-08-05T04:00:00Z","v":13624762,"vw":71.743605},{"c":75.17,"h":77.3997,"l":67.195,"n":159717,"o":69.08,"t":"2026-08-06T04:00:00Z","v":11411746,"vw":74.404097},{"c":88.58,"h":89.489,"l":78.5,"n":251580,"o":79.14,"t":"2026-08-07T04:00:00Z","v":19171181,"vw":85.415996},{"c":73.81,"h":90.39,"l":73.23,"n":257879,"o":89.575,"t":"2026-08-10T04:00:00Z","v":18597300,"vw":77.965583},{"c":73.78,"h":75.6,"l":71.61,"n":128255,"o":74.76,"t":"2026-08-11T04:00:00Z","v":7555852,"vw":73.601812},{"c":78.47,"h":83.88,"l":73.1,"n":171702,"o":83.05,"t":"2026-08-12T04:00:00Z","v":11282720,"vw":78.022245},{"c":77.45,"h":80.87,"l":75.15,"n":118896,"o":75.192,"t":"2026-08-13T04:00:00Z","v":7453158,"vw":78.021901},{"c":81.64,"h":85.42,"l":76.75,"n":142391,"o":78.49,"t":"2026-08-14T04:00:00Z","v":9631148,"vw":81.275393},{"c":95.97,"h":97.79,"l":84.59,"n":217274,"o":85.895,"t":"2026-08-17T04:00:00Z","v":15323167,"vw":93.381247},{"c":82.31,"h":94.86,"l":80.37,"n":237335,"o":88.7,"t":"2026-08-18T04:00:00Z","v":16144863,"vw":85.119685},{"c":73.43,"h":85.45,"l":73.01,"n":208438,"o":84.5,"t":"2026-08-19T04:00:00Z","v":15257931,"vw":76.074908},{"c":73.15,"h":74.6899,"l":69.3,"n":119268,"o":73.04,"t":"2026-08-20T04:00:00Z","v":7037106,"vw":72.244399},{"c":70.74,"h":75.88,"l":68.3,"n":132002,"o":75.42,"t":"2026-08-21T04:00:00Z","v":8566712,"vw":70.823001},{"c":65.4,"h":67.2,"l":61.86,"n":122033,"o":66.63,"t":"2026-08-24T04:00:00Z","v":9118551,"vw":64.499893},{"c":67.45,"h":71.28,"l":66.8565,"n":89645,"o":68.2,"t":"2026-08-25T04:00:00Z","v":6524135,"vw":68.395757},{"c":65.18,"h":67.09,"l":63.6901,"n":77355,"o":65.34,"t":"2026-08-26T04:00:00Z","v":4793592,"vw":65.18315},{"c":66.92,"h":70.85,"l":65.69,"n":87057,"o":70.3,"t":"2026-08-27T04:00:00Z","v":6870322,"vw":67.572345},{"c":58.63,"h":65.4155,"l":58.5,"n":115742,"o":65.29,"t":"2026-08-28T04:00:00Z","v":8351251,"vw":60.79379},{"c":60.61,"h":63.1988,"l":58.5,"n":86999,"o":60.05,"t":"2026-08-31T04:00:00Z","v":6380208,"vw":61.139968},{"c":56.11,"h":58.07,"l":54.8,"n":102019,"o":58.03,"t":"2026-09-01T04:00:00Z","v":8152401,"vw":56.219519},{"c":56.95,"h":59.9,"l":55.725,"n":72224,"o":56.37,"t":"2026-09-02T04:00:00Z","v":5742352,"vw":57.272886},{"c":56.2,"h":57.77,"l":52.76,"n":92299,"o":56.11,"t":"2026-09-03T04:00:00Z","v":7224162,"vw":55.560646},{"c":61.64,"h":62.5,"l":56.01,"n":131072,"o":57.69,"t":"2026-09-04T04:00:00Z","v":10899361,"vw":60.657517},{"c":69.56,"h":70.59,"l":62.31,"n":169947,"o":64.48,"t":"2026-09-08T04:00:00Z","v":13823809,"vw":67.732067},{"c":68.91,"h":73.94,"l":68.18,"n":119948,"o":68.59,"t":"2026-09-09T04:00:00Z","v":8573374,"vw":70.546459},{"c":64.7,"h":69.32,"l":64.55,"n":101582,"o":65.9,"t":"2026-09-10T04:00:00Z","v":7225329,"vw":66.06763},{"c":64.77,"h":68.68,"l":64.65,"n":92192,"o":66.46,"t":"2026-09-11T04:00:00Z","v":6513335,"vw":66.205212},{"c":57.06,"h":62.65,"l":56.9,"n":141585,"o":59.68,"t":"2026-09-14T04:00:00Z","v":10218283,"vw":58.913695},{"c":57.7,"h":59.7893,"l":57.179,"n":77832,"o":57.92,"t":"2026-09-15T04:00:00Z","v":4700434,"vw":58.111397},{"c":64.3,"h":66.58,"l":59.3,"n":149268,"o":59.49,"t":"2026-09-16T04:00:00Z","v":12067582,"vw":63.746776},{"c":67.75,"h":68.67,"l":65.17,"n":104056,"o":67.905,"t":"2026-09-17T04:00:00Z","v":7747000,"vw":67.207601},{"c":70.03,"h":71.31,"l":67.67,"n":105160,"o":69.72,"t":"2026-09-18T04:00:00Z","v":16814628,"vw":69.756033},{"c":79.93,"h":81.4999,"l":72.77,"n":160490,"o":73.45,"t":"2026-09-21T04:00:00Z","v":12588395,"vw":78.59992},{"c":77.79,"h":79.39,"l":74.9,"n":111188,"o":76.635,"t":"2026-09-22T04:00:00Z","v":7659713,"vw":76.7361},{"c":72.98,"h":78.7552,"l":72.91,"n":80206,"o":78.41,"t":"2026-09-23T04:00:00Z","v":5354117,"vw":74.913743},{"c":75.9,"h":78.7,"l":69.6001,"n":107544,"o":70.815,"t":"2026-09-24T04:00:00Z","v":7590787,"vw":75.285401},{"c":78.94,"h":80.435,"l":75,"n":103129,"o":77.5,"t":"2026-09-25T04:00:00Z","v":7427459,"vw":78.255784},{"c":73.67,"h":78.18,"l":71.56,"n":109885,"o":76.525,"t":"2026-09-28T04:00:00Z","v":7011932,"vw":73.550662},{"c":78.18,"h":82.14,"l":75.58,"n":130910,"o":76.64,"t":"2026-09-29T04:00:00Z","v":9167003,"vw":79.384565},{"c":77.41,"h":83.9794,"l":75.285,"n":96597,"o":79.79,"t":"2026-09-30T04:00:00Z","v":7159579,"vw":77.908856},{"c":81.81,"h":83.3,"l":77.25,"n":119816,"o":78.095,"t":"2026-10-01T04:00:00Z","v":9165861,"vw":81.307492},{"c":85.87,"h":87.55,"l":80.71,"n":101829,"o":83,"t":"2026-10-02T04:00:00Z","v":7349833,"vw":84.948284},{"c":86.66,"h":87.94,"l":83.47,"n":67673,"o":86.995,"t":"2026-10-05T04:00:00Z","v":4953412,"vw":85.558403},{"c":84.06,"h":88.36,"l":83.91,"n":81007,"o":87.78,"t":"2026-10-06T04:00:00Z","v":6155755,"vw":85.532771},{"c":79.79,"h":83.22,"l":78.7,"n":89867,"o":79.78,"t":"2026-10-07T04:00:00Z","v":6317765,"vw":80.347975},{"c":71.66,"h":77.25,"l":71.02,"n":150585,"o":77.07,"t":"2026-10-08T04:00:00Z","v":10132030,"vw":73.150518},{"c":68.46,"h":75.49,"l":68.2,"n":122336,"o":73.77,"t":"2026-10-09T04:00:00Z","v":8772862,"vw":69.905793},{"c":61.98,"h":66.41,"l":61.861,"n":141971,"o":66.3,"t":"2026-10-12T04:00:00Z","v":9596649,"vw":63.457817},{"c":64.63,"h":64.96,"l":60.05,"n":117448,"o":60.785,"t":"2026-10-13T04:00:00Z","v":10601244,"vw":63.08031},{"c":61.59,"h":65.35,"l":60.31,"n":107551,"o":61.76,"t":"2026-10-14T04:00:00Z","v":8977967,"vw":62.422444},{"c":57.91,"h":59.008,"l":53.31,"n":183191,"o":57.505,"t":"2026-10-15T04:00:00Z","v":14747304,"vw":56.463697},{"c":51.47,"h":56.58,"l":50.57,"n":149725,"o":56.2288,"t":"2026-10-16T04:00:00Z","v":11418301,"vw":52.834023},{"c":56.79,"h":59.43,"l":54.66,"n":146432,"o":55.325,"t":"2026-10-19T04:00:00Z","v":13551648,"vw":57.272796},{"c":57.09,"h":58.09,"l":51.51,"n":107495,"o":54.585,"t":"2026-10-20T04:00:00Z","v":8877642,"vw":55.968785},{"c":57.925,"h":61.1999,"l":57.36,"n":65238,"o":59.88,"t":"2026-10-21T04:00:00Z","v":4548500,"vw":58.685072}],"volatilityBars":[{"c":65.04,"h":65.95,"l":63.35,"n":2145,"o":64,"t":"2026-10-14T08:00:00Z","v":163761,"vw":64.482296},{"c":65.07,"h":65.48,"l":65.06,"n":67,"o":65.08,"t":"2026-10-14T08:15:00Z","v":3006,"vw":65.178386},{"c":64.4,"h":65.2,"l":64.37,"n":112,"o":65,"t":"2026-10-14T08:30:00Z","v":5788,"vw":64.73976},{"c":64.15,"h":64.4,"l":64.15,"n":18,"o":64.4,"t":"2026-10-14T08:45:00Z","v":916,"vw":64.273355},{"c":64.01,"h":64.18,"l":64,"n":218,"o":64.0446,"t":"2026-10-14T09:00:00Z","v":7819,"vw":64.063683},{"c":64,"h":64.19,"l":63.98,"n":148,"o":64.19,"t":"2026-10-14T09:15:00Z","v":11014,"vw":64.052074},{"c":64,"h":64,"l":63.9,"n":38,"o":64,"t":"2026-10-14T09:30:00Z","v":21414,"vw":63.996206},{"c":64.27,"h":64.43,"l":64.1,"n":33,"o":64.43,"t":"2026-10-14T09:45:00Z","v":6845,"vw":64.222155},{"c":64.3,"h":64.3827,"l":64,"n":25,"o":64.27,"t":"2026-10-14T10:00:00Z","v":1647,"vw":64.1136},{"c":64.24,"h":64.27,"l":64.24,"n":13,"o":64.27,"t":"2026-10-14T10:15:00Z","v":667,"vw":64.254303},{"c":64.21,"h":64.21,"l":64.14,"n":9,"o":64.14,"t":"2026-10-14T10:30:00Z","v":757,"vw":64.182515},{"c":64.19,"h":64.21,"l":64.19,"n":15,"o":64.21,"t":"2026-10-14T10:45:00Z","v":1535,"vw":64.208623},{"c":63.84,"h":64.3,"l":63.5,"n":431,"o":64.3,"t":"2026-10-14T11:00:00Z","v":20016,"vw":63.867733},{"c":63.65,"h":63.85,"l":63.65,"n":54,"o":63.8,"t":"2026-10-14T11:15:00Z","v":4947,"vw":63.749416},{"c":63.52,"h":63.89,"l":63.52,"n":91,"o":63.7763,"t":"2026-10-14T11:30:00Z","v":4748,"vw":63.747979},{"c":63.644,"h":63.88,"l":63.6,"n":62,"o":63.6,"t":"2026-10-14T11:45:00Z","v":4012,"vw":63.68582},{"c":63.9774,"h":64.1,"l":63.8,"n":135,"o":63.88,"t":"2026-10-14T12:00:00Z","v":8484,"vw":63.974828},{"c":64.2466,"h":64.2466,"l":63.6,"n":142,"o":63.93,"t":"2026-10-14T12:15:00Z","v":11012,"vw":63.908738},{"c":62.61,"h":64.29,"l":62.25,"n":1338,"o":64.29,"t":"2026-10-14T12:30:00Z","v":99272,"vw":62.75442},{"c":61.9,"h":62.75,"l":61.9,"n":1208,"o":62.69,"t":"2026-10-14T12:45:00Z","v":100610,"vw":62.28941},{"c":62.06,"h":62.2207,"l":61.8,"n":706,"o":61.99,"t":"2026-10-14T13:00:00Z","v":49993,"vw":61.995955},{"c":61.86,"h":62.05,"l":61.38,"n":833,"o":62.05,"t":"2026-10-14T13:15:00Z","v":33307,"vw":61.673247},{"c":62.86,"h":63.8,"l":61.52,"n":7189,"o":61.76,"t":"2026-10-14T13:30:00Z","v":567172,"vw":62.648679},{"c":62.575,"h":63.7499,"l":62.52,"n":5514,"o":62.88,"t":"2026-10-14T13:45:00Z","v":349004,"vw":63.156976},{"c":64.09,"h":64.5,"l":62.34,"n":5770,"o":62.58,"t":"2026-10-14T14:00:00Z","v":441433,"vw":63.617151},{"c":64.025,"h":64.56,"l":63.6107,"n":3597,"o":64.04,"t":"2026-10-14T14:15:00Z","v":253638,"vw":64.102385},{"c":64.98,"h":65.13,"l":63.78,"n":5448,"o":63.995,"t":"2026-10-14T14:30:00Z","v":453934,"vw":64.462368},{"c":65.08,"h":65.35,"l":64.5191,"n":4288,"o":64.945,"t":"2026-10-14T14:45:00Z","v":343140,"vw":64.98336},{"c":63.8167,"h":65.17,"l":63.7004,"n":3965,"o":65.08,"t":"2026-10-14T15:00:00Z","v":352492,"vw":64.230018},{"c":63.02,"h":63.9913,"l":62.89,"n":3601,"o":63.7,"t":"2026-10-14T15:15:00Z","v":296757,"vw":63.355643},{"c":62.16,"h":63.18,"l":62.05,"n":3276,"o":63.02,"t":"2026-10-14T15:30:00Z","v":247610,"vw":62.516743},{"c":62.78,"h":62.99,"l":62.271,"n":2699,"o":62.29,"t":"2026-10-14T15:45:00Z","v":232946,"vw":62.693029},{"c":61.8,"h":62.999,"l":61.58,"n":3951,"o":62.74,"t":"2026-10-14T16:00:00Z","v":376855,"vw":62.276758},{"c":61.485,"h":62.07,"l":61.28,"n":3385,"o":61.79,"t":"2026-10-14T16:15:00Z","v":237022,"vw":61.657608},{"c":61.835,"h":62.05,"l":61,"n":4034,"o":61.51,"t":"2026-10-14T16:30:00Z","v":275144,"vw":61.580014},{"c":62.15,"h":62.35,"l":61.6801,"n":2312,"o":61.82,"t":"2026-10-14T16:45:00Z","v":168796,"vw":62.005699},{"c":61.555,"h":62.34,"l":61.47,"n":2135,"o":62.15,"t":"2026-10-14T17:00:00Z","v":156568,"vw":61.730594},{"c":60.93,"h":61.605,"l":60.8601,"n":3067,"o":61.57,"t":"2026-10-14T17:15:00Z","v":163853,"vw":61.244679},{"c":60.6,"h":60.9882,"l":60.595,"n":2773,"o":60.9,"t":"2026-10-14T17:30:00Z","v":163066,"vw":60.762492},{"c":60.58,"h":60.77,"l":60.4947,"n":3001,"o":60.6,"t":"2026-10-14T17:45:00Z","v":175621,"vw":60.631781},{"c":61.385,"h":61.4181,"l":60.31,"n":2897,"o":60.6,"t":"2026-10-14T18:00:00Z","v":220103,"vw":60.835503},{"c":61.1356,"h":61.409,"l":60.95,"n":1842,"o":61.35,"t":"2026-10-14T18:15:00Z","v":168368,"vw":61.203188},{"c":60.89,"h":61.113,"l":60.795,"n":1729,"o":61.065,"t":"2026-10-14T18:30:00Z","v":141060,"vw":60.958687},{"c":60.85,"h":60.99,"l":60.6301,"n":1716,"o":60.86,"t":"2026-10-14T18:45:00Z","v":107230,"vw":60.874602},{"c":60.8,"h":60.86,"l":60.42,"n":2168,"o":60.805,"t":"2026-10-14T19:00:00Z","v":104515,"vw":60.621032},{"c":61.31,"h":61.43,"l":60.475,"n":2619,"o":60.74,"t":"2026-10-14T19:15:00Z","v":144800,"vw":61.081198},{"c":61.64,"h":61.8583,"l":61.21,"n":3161,"o":61.36,"t":"2026-10-14T19:30:00Z","v":185147,"vw":61.530645},{"c":61.575,"h":61.665,"l":61.09,"n":7417,"o":61.631,"t":"2026-10-14T19:45:00Z","v":473785,"vw":61.422808},{"c":61.6,"h":62.17,"l":61.39,"n":352,"o":61.59,"t":"2026-10-14T20:00:00Z","v":1072991,"vw":61.600929},{"c":61.39,"h":61.71,"l":61,"n":182,"o":61.66,"t":"2026-10-14T20:15:00Z","v":240928,"vw":61.498347},{"c":61.4,"h":61.55,"l":61.28,"n":60,"o":61.48,"t":"2026-10-14T20:30:00Z","v":7923,"vw":61.462811},{"c":61.31,"h":61.59,"l":61.212,"n":88,"o":61.59,"t":"2026-10-14T20:45:00Z","v":4610,"vw":61.289201},{"c":61.18,"h":61.47,"l":61.18,"n":68,"o":61.33,"t":"2026-10-14T21:00:00Z","v":4951,"vw":61.320204},{"c":61,"h":61.23,"l":60.89,"n":106,"o":61.22,"t":"2026-10-14T21:15:00Z","v":9358,"vw":61.04365},{"c":60.78,"h":61.1927,"l":60.5,"n":105,"o":60.88,"t":"2026-10-14T21:30:00Z","v":3233,"vw":60.869539},{"c":60.65,"h":61,"l":60.5,"n":136,"o":60.5825,"t":"2026-10-14T21:45:00Z","v":6940,"vw":60.751104},{"c":60.1565,"h":60.98,"l":60.01,"n":427,"o":60.9,"t":"2026-10-14T22:00:00Z","v":25404,"vw":60.342657},{"c":60.15,"h":60.91,"l":59.82,"n":984,"o":60.5,"t":"2026-10-14T22:15:00Z","v":88582,"vw":60.026043},{"c":59.3,"h":60.19,"l":58.88,"n":669,"o":60.18,"t":"2026-10-14T22:30:00Z","v":37407,"vw":59.372539},{"c":59.89,"h":60.03,"l":59.33,"n":345,"o":59.5,"t":"2026-10-14T22:45:00Z","v":15379,"vw":59.771092},{"c":59.94,"h":60.04,"l":59.44,"n":151,"o":59.7,"t":"2026-10-14T23:00:00Z","v":10509,"vw":59.790529},{"c":59.28,"h":59.7,"l":59.04,"n":498,"o":59.65,"t":"2026-10-14T23:15:00Z","v":18252,"vw":59.351337},{"c":59.1,"h":59.52,"l":58.84,"n":493,"o":59.48,"t":"2026-10-14T23:30:00Z","v":31785,"vw":59.07989},{"c":59.09,"h":59.4568,"l":58.84,"n":310,"o":59.13,"t":"2026-10-14T23:45:00Z","v":18955,"vw":58.969502},{"c":57.45,"h":59.91,"l":57.02,"n":2486,"o":58.5,"t":"2026-10-15T08:00:00Z","v":206519,"vw":58.676766},{"c":57.23,"h":57.51,"l":56.88,"n":725,"o":57.4,"t":"2026-10-15T08:15:00Z","v":65955,"vw":57.101758},{"c":56.99,"h":57.49,"l":56.88,"n":277,"o":57.2,"t":"2026-10-15T08:30:00Z","v":22123,"vw":57.159242},{"c":57.81,"h":57.95,"l":56.95,"n":343,"o":57,"t":"2026-10-15T08:45:00Z","v":25773,"vw":57.472062},{"c":58.31,"h":58.31,"l":57.68,"n":232,"o":57.767,"t":"2026-10-15T09:00:00Z","v":18001,"vw":57.99525},{"c":57.8,"h":58.01,"l":57.72,"n":206,"o":58.01,"t":"2026-10-15T09:15:00Z","v":14211,"vw":57.816906},{"c":57.38,"h":57.7,"l":57.3,"n":260,"o":57.7,"t":"2026-10-15T09:30:00Z","v":16730,"vw":57.376883},{"c":57.4,"h":57.52,"l":57.29,"n":50,"o":57.4,"t":"2026-10-15T09:45:00Z","v":4625,"vw":57.407107},{"c":57.5,"h":57.5,"l":57.07,"n":177,"o":57.5,"t":"2026-10-15T10:00:00Z","v":9667,"vw":57.260339},{"c":57.27,"h":57.59,"l":57.24,"n":67,"o":57.59,"t":"2026-10-15T10:15:00Z","v":5407,"vw":57.384657},{"c":57.15,"h":57.38,"l":57.15,"n":100,"o":57.38,"t":"2026-10-15T10:30:00Z","v":13318,"vw":57.276633},{"c":57.1587,"h":57.18,"l":56.9,"n":320,"o":57.12,"t":"2026-10-15T10:45:00Z","v":20734,"vw":57.03347},{"c":57.24,"h":57.32,"l":56.5,"n":655,"o":57.1,"t":"2026-10-15T11:00:00Z","v":52536,"vw":56.835522},{"c":57.35,"h":57.5197,"l":57.18,"n":347,"o":57.23,"t":"2026-10-15T11:15:00Z","v":22381,"vw":57.369558},{"c":57.9,"h":57.9619,"l":57.3,"n":451,"o":57.39,"t":"2026-10-15T11:30:00Z","v":29705,"vw":57.658787},{"c":57.45,"h":57.6473,"l":57.4378,"n":182,"o":57.6366,"t":"2026-10-15T11:45:00Z","v":10739,"vw":57.555604},{"c":57.37,"h":57.45,"l":57.21,"n":151,"o":57.26,"t":"2026-10-15T12:00:00Z","v":8642,"vw":57.36501},{"c":57.8,"h":57.8,"l":57.3842,"n":245,"o":57.51,"t":"2026-10-15T12:15:00Z","v":19808,"vw":57.679352},{"c":57.85,"h":58.09,"l":57.01,"n":1313,"o":57.8,"t":"2026-10-15T12:30:00Z","v":77977,"vw":57.559602},{"c":57.75,"h":58.07,"l":57.52,"n":203,"o":57.79,"t":"2026-10-15T12:45:00Z","v":22320,"vw":57.712961},{"c":57.7,"h":57.88,"l":57.5,"n":231,"o":57.66,"t":"2026-10-15T13:00:00Z","v":17868,"vw":57.594531},{"c":57.5,"h":57.83,"l":56.88,"n":830,"o":57.6,"t":"2026-10-15T13:15:00Z","v":39345,"vw":57.346354},{"c":55.63,"h":57.83,"l":55.0406,"n":19312,"o":57.62,"t":"2026-10-15T13:30:00Z","v":1824855,"vw":56.247359},{"c":54.3,"h":55.8499,"l":53.31,"n":14656,"o":55.5015,"t":"2026-10-15T13:45:00Z","v":1102571,"vw":54.449808},{"c":55.265,"h":56.12,"l":54.15,"n":9216,"o":54.21,"t":"2026-10-15T14:00:00Z","v":681632,"vw":55.049738},{"c":55.82,"h":56.53,"l":55.08,"n":6421,"o":55.2012,"t":"2026-10-15T14:15:00Z","v":431975,"vw":55.811003},{"c":57.4,"h":57.6,"l":55.38,"n":8323,"o":55.81,"t":"2026-10-15T14:30:00Z","v":564816,"vw":56.539645},{"c":57.58,"h":58.01,"l":56.66,"n":6884,"o":57.35,"t":"2026-10-15T14:45:00Z","v":470088,"vw":57.375497},{"c":58.735,"h":58.978,"l":57.15,"n":10692,"o":57.58,"t":"2026-10-15T15:00:00Z","v":751133,"vw":58.238945},{"c":57.325,"h":59.008,"l":57.18,"n":8418,"o":58.735,"t":"2026-10-15T15:15:00Z","v":749507,"vw":57.865599},{"c":56.94,"h":57.38,"l":56.702,"n":4414,"o":57.325,"t":"2026-10-15T15:30:00Z","v":267257,"vw":56.968575},{"c":57.105,"h":57.22,"l":56.6,"n":3047,"o":56.9,"t":"2026-10-15T15:45:00Z","v":176743,"vw":56.891342},{"c":56.01,"h":57.33,"l":55.995,"n":4983,"o":57.14,"t":"2026-10-15T16:00:00Z","v":280632,"vw":56.558041},{"c":54.74,"h":56.02,"l":54.6401,"n":7078,"o":56,"t":"2026-10-15T16:15:00Z","v":557845,"vw":55.242934},{"c":55.39,"h":55.59,"l":54.59,"n":4655,"o":54.77,"t":"2026-10-15T16:30:00Z","v":321784,"vw":55.076067},{"c":55.535,"h":55.68,"l":55.2,"n":3187,"o":55.43,"t":"2026-10-15T16:45:00Z","v":209759,"vw":55.444199},{"c":55.34,"h":55.58,"l":55.16,"n":3149,"o":55.535,"t":"2026-10-15T17:00:00Z","v":211193,"vw":55.340423},{"c":55.2201,"h":55.6465,"l":55.13,"n":3458,"o":55.3543,"t":"2026-10-15T17:15:00Z","v":247184,"vw":55.379349},{"c":56.259,"h":56.31,"l":55.2513,"n":5252,"o":55.2825,"t":"2026-10-15T17:30:00Z","v":472364,"vw":55.795018},{"c":55.76,"h":56.359,"l":55.731,"n":3883,"o":56.22,"t":"2026-10-15T17:45:00Z","v":327442,"vw":55.99825},{"c":55.54,"h":55.77,"l":55.4094,"n":3817,"o":55.73,"t":"2026-10-15T18:00:00Z","v":268091,"vw":55.588965},{"c":55.55,"h":55.71,"l":55.27,"n":3234,"o":55.515,"t":"2026-10-15T18:15:00Z","v":237270,"vw":55.494723},{"c":55.59,"h":55.66,"l":55.3,"n":2831,"o":55.52,"t":"2026-10-15T18:30:00Z","v":190435,"vw":55.44864},{"c":55.945,"h":56.075,"l":55.5507,"n":3196,"o":55.61,"t":"2026-10-15T18:45:00Z","v":232037,"vw":55.733106},{"c":56.71,"h":56.8199,"l":55.845,"n":4286,"o":55.945,"t":"2026-10-15T19:00:00Z","v":307198,"vw":56.265999},{"c":57.41,"h":58.07,"l":56.72,"n":7884,"o":56.73,"t":"2026-10-15T19:15:00Z","v":712451,"vw":57.607795},{"c":57.82,"h":58.09,"l":57.29,"n":6051,"o":57.3775,"t":"2026-10-15T19:30:00Z","v":433732,"vw":57.655339},{"c":57.94,"h":58.4165,"l":57.7525,"n":10945,"o":57.8,"t":"2026-10-15T19:45:00Z","v":705950,"vw":58.004795},{"c":58.14,"h":58.28,"l":57.28,"n":347,"o":57.91,"t":"2026-10-15T20:00:00Z","v":1101066,"vw":57.907208},{"c":58.15,"h":58.25,"l":58.03,"n":189,"o":58.1612,"t":"2026-10-15T20:15:00Z","v":8385,"vw":58.145054},{"c":58.65,"h":58.704,"l":58.18,"n":209,"o":58.18,"t":"2026-10-15T20:30:00Z","v":18484,"vw":58.494843},{"c":58.2,"h":58.6565,"l":58.0537,"n":137,"o":58.5,"t":"2026-10-15T20:45:00Z","v":7155,"vw":58.443108},{"c":57.9,"h":58.25,"l":57.34,"n":665,"o":58.25,"t":"2026-10-15T21:00:00Z","v":42015,"vw":57.650493},{"c":58.48,"h":58.48,"l":57.74,"n":104,"o":57.93,"t":"2026-10-15T21:15:00Z","v":9943,"vw":58.021483},{"c":58.49,"h":58.5,"l":58.25,"n":76,"o":58.4715,"t":"2026-10-15T21:30:00Z","v":8786,"vw":58.376465},{"c":58.454,"h":58.67,"l":58.454,"n":56,"o":58.46,"t":"2026-10-15T21:45:00Z","v":4069,"vw":58.529293},{"c":58.85,"h":59.08,"l":58.6624,"n":294,"o":58.6624,"t":"2026-10-15T22:00:00Z","v":22853,"vw":58.913293},{"c":58.6,"h":58.81,"l":58.6,"n":43,"o":58.81,"t":"2026-10-15T22:15:00Z","v":3210,"vw":58.783532},{"c":58.6,"h":58.68,"l":58.3,"n":140,"o":58.68,"t":"2026-10-15T22:30:00Z","v":9896,"vw":58.452791},{"c":58.45,"h":58.62,"l":58.3,"n":239,"o":58.62,"t":"2026-10-15T22:45:00Z","v":10780,"vw":58.422008},{"c":58.29,"h":58.4,"l":58.2,"n":108,"o":58.4,"t":"2026-10-15T23:00:00Z","v":7068,"vw":58.222529},{"c":58,"h":58.32,"l":58,"n":148,"o":58.3,"t":"2026-10-15T23:15:00Z","v":4698,"vw":58.048576},{"c":57.68,"h":58.03,"l":57.48,"n":103,"o":58.03,"t":"2026-10-15T23:30:00Z","v":3560,"vw":57.790043},{"c":57.6058,"h":57.8,"l":57.53,"n":92,"o":57.63,"t":"2026-10-15T23:45:00Z","v":6808,"vw":57.625842},{"c":58.07,"h":59.87,"l":57.94,"n":2737,"o":59.31,"t":"2026-10-16T08:00:00Z","v":169915,"vw":58.890802},{"c":58.42,"h":58.46,"l":57.94,"n":342,"o":58.0701,"t":"2026-10-16T08:15:00Z","v":16722,"vw":58.098156},{"c":58.35,"h":58.5,"l":58.26,"n":25,"o":58.37,"t":"2026-10-16T08:30:00Z","v":1440,"vw":58.426055},{"c":58.5,"h":58.57,"l":58.47,"n":51,"o":58.57,"t":"2026-10-16T08:45:00Z","v":4998,"vw":58.494871},{"c":58.46,"h":58.46,"l":58.09,"n":181,"o":58.16,"t":"2026-10-16T09:00:00Z","v":12066,"vw":58.342079},{"c":58.38,"h":58.62,"l":58.28,"n":169,"o":58.48,"t":"2026-10-16T09:15:00Z","v":7595,"vw":58.477703},{"c":58.43,"h":58.43,"l":58.38,"n":30,"o":58.38,"t":"2026-10-16T09:30:00Z","v":571,"vw":58.40786},{"c":58.05,"h":58.42,"l":58.05,"n":101,"o":58.42,"t":"2026-10-16T09:45:00Z","v":3833,"vw":58.194112},{"c":57.52,"h":58.02,"l":57.24,"n":451,"o":58.02,"t":"2026-10-16T10:00:00Z","v":18994,"vw":57.556399},{"c":57.4,"h":57.7,"l":57.4,"n":76,"o":57.49,"t":"2026-10-16T10:15:00Z","v":8401,"vw":57.647205},{"c":57.712,"h":57.712,"l":57.49,"n":107,"o":57.52,"t":"2026-10-16T10:30:00Z","v":8069,"vw":57.563607},{"c":57.6,"h":57.81,"l":57.6,"n":30,"o":57.72,"t":"2026-10-16T10:45:00Z","v":1654,"vw":57.6675},{"c":57.48,"h":57.65,"l":57.01,"n":374,"o":57.62,"t":"2026-10-16T11:00:00Z","v":15521,"vw":57.241507},{"c":57.3,"h":57.5427,"l":57.19,"n":46,"o":57.53,"t":"2026-10-16T11:15:00Z","v":5598,"vw":57.377962},{"c":56.62,"h":57.2804,"l":56.61,"n":345,"o":57.2804,"t":"2026-10-16T11:30:00Z","v":40805,"vw":56.84399},{"c":56.86,"h":56.91,"l":56.56,"n":248,"o":56.69,"t":"2026-10-16T11:45:00Z","v":25009,"vw":56.672748},{"c":56.9,"h":57.24,"l":56.86,"n":229,"o":56.87,"t":"2026-10-16T12:00:00Z","v":10217,"vw":56.987123},{"c":56.8097,"h":56.99,"l":56.74,"n":63,"o":56.84,"t":"2026-10-16T12:15:00Z","v":4000,"vw":56.825603},{"c":56.85,"h":57.04,"l":56.76,"n":93,"o":56.76,"t":"2026-10-16T12:30:00Z","v":9562,"vw":56.904616},{"c":56.84,"h":56.85,"l":56.57,"n":113,"o":56.74,"t":"2026-10-16T12:45:00Z","v":4619,"vw":56.696254},{"c":57.09,"h":57.09,"l":56.46,"n":155,"o":56.77,"t":"2026-10-16T13:00:00Z","v":13097,"vw":56.665307},{"c":56.35,"h":56.88,"l":56.26,"n":397,"o":56.7,"t":"2026-10-16T13:15:00Z","v":23871,"vw":56.748817},{"c":56.016,"h":56.58,"l":54.91,"n":8128,"o":56.27,"t":"2026-10-16T13:30:00Z","v":560939,"vw":55.616025},{"c":54.225,"h":56.21,"l":53.42,"n":7558,"o":56.01,"t":"2026-10-16T13:45:00Z","v":528920,"vw":54.402851},{"c":55.2,"h":55.33,"l":54.13,"n":4494,"o":54.225,"t":"2026-10-16T14:00:00Z","v":306223,"vw":54.876134},{"c":54.845,"h":55.32,"l":54.7301,"n":3366,"o":55.22,"t":"2026-10-16T14:15:00Z","v":226096,"vw":55.005077},{"c":55.94,"h":56.2843,"l":54.68,"n":5358,"o":54.825,"t":"2026-10-16T14:30:00Z","v":482924,"vw":55.706818},{"c":55.8,"h":56.2,"l":55.5,"n":3774,"o":55.87,"t":"2026-10-16T14:45:00Z","v":263156,"vw":55.84134},{"c":54.09,"h":55.8,"l":53.875,"n":5459,"o":55.79,"t":"2026-10-16T15:00:00Z","v":381892,"vw":54.648687},{"c":53.9,"h":54.4,"l":53.57,"n":4887,"o":54.05,"t":"2026-10-16T15:15:00Z","v":329449,"vw":53.940747},{"c":53.51,"h":54.0998,"l":53.4,"n":4242,"o":53.9,"t":"2026-10-16T15:30:00Z","v":282577,"vw":53.67856},{"c":53.35,"h":53.87,"l":53.12,"n":4432,"o":53.52,"t":"2026-10-16T15:45:00Z","v":269346,"vw":53.450433},{"c":53.24,"h":53.55,"l":52.96,"n":5735,"o":53.34,"t":"2026-10-16T16:00:00Z","v":398047,"vw":53.160915},{"c":53.36,"h":53.48,"l":53.05,"n":3136,"o":53.245,"t":"2026-10-16T16:15:00Z","v":197554,"vw":53.289597},{"c":53.27,"h":53.65,"l":53.01,"n":2883,"o":53.3,"t":"2026-10-16T16:30:00Z","v":175366,"vw":53.363082},{"c":52.43,"h":53.28,"l":52.32,"n":8423,"o":53.28,"t":"2026-10-16T16:45:00Z","v":549015,"vw":52.683716},{"c":52.43,"h":52.48,"l":51.935,"n":7419,"o":52.44,"t":"2026-10-16T17:00:00Z","v":527006,"vw":52.176955},{"c":52.48,"h":52.64,"l":51.795,"n":4681,"o":52.435,"t":"2026-10-16T17:15:00Z","v":401911,"vw":52.054237},{"c":52.51,"h":52.74,"l":52.23,"n":3194,"o":52.46,"t":"2026-10-16T17:30:00Z","v":176522,"vw":52.520068},{"c":51.985,"h":52.635,"l":51.9,"n":3335,"o":52.515,"t":"2026-10-16T17:45:00Z","v":185169,"vw":52.10623},{"c":51.49,"h":52.025,"l":51.43,"n":5606,"o":51.97,"t":"2026-10-16T18:00:00Z","v":321687,"vw":51.666437},{"c":51.69,"h":51.72,"l":51.31,"n":4245,"o":51.475,"t":"2026-10-16T18:15:00Z","v":262455,"vw":51.493036},{"c":51.655,"h":51.88,"l":51.5201,"n":2993,"o":51.69,"t":"2026-10-16T18:30:00Z","v":182567,"vw":51.670683},{"c":51.3,"h":51.66,"l":51.1201,"n":3425,"o":51.66,"t":"2026-10-16T18:45:00Z","v":215396,"vw":51.336952},{"c":51.935,"h":51.935,"l":51.055,"n":4294,"o":51.325,"t":"2026-10-16T19:00:00Z","v":257414,"vw":51.401235},{"c":52.085,"h":52.29,"l":51.619,"n":4141,"o":51.935,"t":"2026-10-16T19:15:00Z","v":340932,"vw":51.94204},{"c":50.78,"h":52.143,"l":50.76,"n":7023,"o":52.085,"t":"2026-10-16T19:30:00Z","v":435659,"vw":51.371221},{"c":51.45,"h":51.555,"l":50.57,"n":15663,"o":50.78,"t":"2026-10-16T19:45:00Z","v":1125546,"vw":51.124252},{"c":52.1,"h":52.24,"l":51.3604,"n":1080,"o":51.44,"t":"2026-10-16T20:00:00Z","v":1433109,"vw":51.502423},{"c":51.87,"h":52.1,"l":51.6,"n":171,"o":52.1,"t":"2026-10-16T20:15:00Z","v":9232,"vw":51.865678},{"c":51.93,"h":52.06,"l":51.7788,"n":313,"o":51.95,"t":"2026-10-16T20:30:00Z","v":13157,"vw":51.945265},{"c":52.08,"h":52.08,"l":51.87,"n":113,"o":51.93,"t":"2026-10-16T20:45:00Z","v":5979,"vw":52.004215},{"c":51.9,"h":52.04,"l":51.9,"n":145,"o":52.04,"t":"2026-10-16T21:00:00Z","v":12663,"vw":51.975396},{"c":51.949,"h":51.949,"l":51.79,"n":93,"o":51.9,"t":"2026-10-16T21:15:00Z","v":4476,"vw":51.883949},{"c":51.61,"h":51.87,"l":51.6076,"n":148,"o":51.83,"t":"2026-10-16T21:30:00Z","v":12149,"vw":51.733097},{"c":51.11,"h":51.6,"l":51.1,"n":374,"o":51.59,"t":"2026-10-16T21:45:00Z","v":20332,"vw":51.252197},{"c":51.13,"h":51.5,"l":51,"n":191,"o":51.1,"t":"2026-10-16T22:00:00Z","v":12893,"vw":51.198969},{"c":51.3,"h":51.3,"l":51,"n":82,"o":51.07,"t":"2026-10-16T22:15:00Z","v":9580,"vw":51.171145},{"c":51,"h":51.28,"l":50.8,"n":133,"o":51.28,"t":"2026-10-16T22:30:00Z","v":8263,"vw":51.043991},{"c":50.99,"h":51.3,"l":50.98,"n":126,"o":51.22,"t":"2026-10-16T22:45:00Z","v":3155,"vw":51.080962},{"c":50.75,"h":50.93,"l":50.67,"n":156,"o":50.8,"t":"2026-10-16T23:00:00Z","v":12433,"vw":50.786749},{"c":50.67,"h":51,"l":50.6243,"n":129,"o":50.99,"t":"2026-10-16T23:15:00Z","v":11374,"vw":50.866765},{"c":50.98,"h":51.04,"l":50.7441,"n":264,"o":50.9,"t":"2026-10-16T23:30:00Z","v":18297,"vw":50.903302},{"c":51.34,"h":51.4,"l":50.95,"n":231,"o":50.97,"t":"2026-10-16T23:45:00Z","v":11737,"vw":51.188151},{"c":53.8,"h":54.4729,"l":53.58,"n":1533,"o":54.05,"t":"2026-10-19T08:00:00Z","v":104571,"vw":54.070295},{"c":53.81,"h":53.9,"l":53.7,"n":168,"o":53.8,"t":"2026-10-19T08:15:00Z","v":11110,"vw":53.777932},{"c":54,"h":54.0898,"l":53.9,"n":85,"o":53.9,"t":"2026-10-19T08:30:00Z","v":6458,"vw":53.97738},{"c":53.74,"h":54.06,"l":53.74,"n":165,"o":54,"t":"2026-10-19T08:45:00Z","v":13918,"vw":53.977931},{"c":53.9,"h":53.9,"l":53.65,"n":50,"o":53.7099,"t":"2026-10-19T09:00:00Z","v":2736,"vw":53.727384},{"c":53.9,"h":54,"l":53.85,"n":77,"o":53.86,"t":"2026-10-19T09:15:00Z","v":4681,"vw":53.925607},{"c":53.95,"h":53.95,"l":53.9,"n":10,"o":53.9,"t":"2026-10-19T09:30:00Z","v":1104,"vw":53.929592},{"c":54.1,"h":54.1,"l":53.96,"n":105,"o":54,"t":"2026-10-19T09:45:00Z","v":2422,"vw":54.054619},{"c":54.11,"h":54.32,"l":54.1,"n":80,"o":54.1,"t":"2026-10-19T10:00:00Z","v":6753,"vw":54.190713},{"c":54,"h":54.18,"l":54,"n":146,"o":54.1,"t":"2026-10-19T10:15:00Z","v":11264,"vw":54.075671},{"c":54.25,"h":54.32,"l":54,"n":124,"o":54.09,"t":"2026-10-19T10:30:00Z","v":5906,"vw":54.221811},{"c":54.5,"h":54.5,"l":54.3,"n":131,"o":54.37,"t":"2026-10-19T10:45:00Z","v":10681,"vw":54.401255},{"c":54.2,"h":54.5,"l":54.1003,"n":338,"o":54.47,"t":"2026-10-19T11:00:00Z","v":27534,"vw":54.319459},{"c":54.34,"h":54.4185,"l":54.088,"n":157,"o":54.2479,"t":"2026-10-19T11:15:00Z","v":11607,"vw":54.251064},{"c":54.31,"h":54.4,"l":54.01,"n":207,"o":54.34,"t":"2026-10-19T11:30:00Z","v":16547,"vw":54.174402},{"c":54.7,"h":54.8,"l":54.3,"n":242,"o":54.42,"t":"2026-10-19T11:45:00Z","v":23196,"vw":54.616246},{"c":54.8,"h":54.88,"l":54.6135,"n":321,"o":54.7,"t":"2026-10-19T12:00:00Z","v":27194,"vw":54.755005},{"c":54.87,"h":54.9699,"l":54.68,"n":238,"o":54.76,"t":"2026-10-19T12:15:00Z","v":18489,"vw":54.836537},{"c":54.9,"h":55.085,"l":54.85,"n":376,"o":54.87,"t":"2026-10-19T12:30:00Z","v":30653,"vw":54.94891},{"c":55,"h":55.2,"l":54.88,"n":325,"o":54.93,"t":"2026-10-19T12:45:00Z","v":14337,"vw":55.047012},{"c":55.3,"h":55.48,"l":55.09,"n":502,"o":55.09,"t":"2026-10-19T13:00:00Z","v":31419,"vw":55.305322},{"c":55.3,"h":55.81,"l":55.14,"n":1238,"o":55.32,"t":"2026-10-19T13:15:00Z","v":111574,"vw":55.494249},{"c":55.9799,"h":57.34,"l":54.66,"n":13636,"o":55.46,"t":"2026-10-19T13:30:00Z","v":1307420,"vw":55.904951},{"c":55.875,"h":57.11,"l":55.42,"n":9460,"o":55.9575,"t":"2026-10-19T13:45:00Z","v":846061,"vw":56.309032},{"c":57.225,"h":57.2255,"l":55.35,"n":6093,"o":55.93,"t":"2026-10-19T14:00:00Z","v":541357,"vw":56.15648},{"c":56.6,"h":57.699,"l":56.51,"n":9137,"o":57.2,"t":"2026-10-19T14:15:00Z","v":898103,"vw":57.15078},{"c":57.55,"h":57.62,"l":56.31,"n":6262,"o":56.63,"t":"2026-10-19T14:30:00Z","v":464986,"vw":56.951335},{"c":57.4667,"h":58.1778,"l":57.3,"n":7095,"o":57.5401,"t":"2026-10-19T14:45:00Z","v":581298,"vw":57.803906},{"c":58.1,"h":58.29,"l":57.5,"n":5482,"o":57.53,"t":"2026-10-19T15:00:00Z","v":415817,"vw":57.97833},{"c":58.595,"h":59,"l":58.0501,"n":7594,"o":58.16,"t":"2026-10-19T15:15:00Z","v":715649,"vw":58.636297},{"c":58.64,"h":58.77,"l":58.3,"n":5265,"o":58.6152,"t":"2026-10-19T15:30:00Z","v":415563,"vw":58.507305},{"c":58.88,"h":59.12,"l":58.505,"n":5605,"o":58.635,"t":"2026-10-19T15:45:00Z","v":435407,"vw":58.918372},{"c":59.2,"h":59.38,"l":58.58,"n":5915,"o":58.8718,"t":"2026-10-19T16:00:00Z","v":436789,"vw":59.032064},{"c":59,"h":59.43,"l":58.8314,"n":4360,"o":59.2305,"t":"2026-10-19T16:15:00Z","v":309242,"vw":59.058887},{"c":58.89,"h":59.1,"l":58.63,"n":3550,"o":58.96,"t":"2026-10-19T16:30:00Z","v":221149,"vw":58.869514},{"c":57.8974,"h":58.89,"l":57.84,"n":4204,"o":58.86,"t":"2026-10-19T16:45:00Z","v":333421,"vw":58.260998},{"c":57.7931,"h":58.15,"l":57.625,"n":3039,"o":57.87,"t":"2026-10-19T17:00:00Z","v":199114,"vw":57.862218},{"c":57.7924,"h":58.09,"l":57.5541,"n":2402,"o":57.8028,"t":"2026-10-19T17:15:00Z","v":196195,"vw":57.796541},{"c":57.37,"h":57.8294,"l":57.3527,"n":2724,"o":57.74,"t":"2026-10-19T17:30:00Z","v":200257,"vw":57.579395},{"c":57.535,"h":57.55,"l":56.87,"n":3556,"o":57.37,"t":"2026-10-19T17:45:00Z","v":347619,"vw":57.105851},{"c":57.22,"h":57.78,"l":56.87,"n":2750,"o":57.56,"t":"2026-10-19T18:00:00Z","v":237074,"vw":57.289588},{"c":56.7399,"h":57.36,"l":56.47,"n":2765,"o":57.2584,"t":"2026-10-19T18:15:00Z","v":234534,"vw":56.855247},{"c":56.81,"h":56.8626,"l":56.38,"n":3016,"o":56.67,"t":"2026-10-19T18:30:00Z","v":223109,"vw":56.626788},{"c":56.86,"h":57.06,"l":56.7349,"n":2491,"o":56.83,"t":"2026-10-19T18:45:00Z","v":162168,"vw":56.922579},{"c":56.8,"h":57.07,"l":56.61,"n":2287,"o":56.89,"t":"2026-10-19T19:00:00Z","v":167547,"vw":56.882672},{"c":57.28,"h":57.69,"l":56.775,"n":4376,"o":56.78,"t":"2026-10-19T19:15:00Z","v":288327,"vw":57.217879},{"c":57.21,"h":57.49,"l":57.14,"n":4138,"o":57.25,"t":"2026-10-19T19:30:00Z","v":257587,"vw":57.328339},{"c":56.63,"h":57.25,"l":56.57,"n":10494,"o":57.205,"t":"2026-10-19T19:45:00Z","v":801186,"vw":56.788038},{"c":57.1,"h":57.33,"l":56.742,"n":259,"o":56.79,"t":"2026-10-19T20:00:00Z","v":1677124,"vw":56.795198},{"c":57.019,"h":57.11,"l":57.019,"n":22,"o":57.11,"t":"2026-10-19T20:15:00Z","v":1584,"vw":57.073695},{"c":57.19,"h":57.19,"l":56.79,"n":30,"o":57.18,"t":"2026-10-19T20:30:00Z","v":50285,"vw":56.813914},{"c":57.02,"h":57.15,"l":57.02,"n":62,"o":57.15,"t":"2026-10-19T20:45:00Z","v":7075,"vw":57.066474},{"c":57.11,"h":57.11,"l":57.0201,"n":12,"o":57.0201,"t":"2026-10-19T21:00:00Z","v":791,"vw":57.05606},{"c":57.0365,"h":57.11,"l":57.0365,"n":21,"o":57.105,"t":"2026-10-19T21:15:00Z","v":1387,"vw":57.088279},{"c":57.03,"h":57.09,"l":57.03,"n":19,"o":57.09,"t":"2026-10-19T21:30:00Z","v":344,"vw":57.061949},{"c":57.11,"h":57.1524,"l":57.0548,"n":11,"o":57.0548,"t":"2026-10-19T21:45:00Z","v":1177,"vw":57.120349},{"c":57.19,"h":57.2,"l":57.11,"n":121,"o":57.13,"t":"2026-10-19T22:00:00Z","v":21604,"vw":57.171834},{"c":57.5,"h":57.66,"l":57.33,"n":58,"o":57.33,"t":"2026-10-19T22:15:00Z","v":6038,"vw":57.543521},{"c":57.6,"h":57.61,"l":57.48,"n":44,"o":57.48,"t":"2026-10-19T22:30:00Z","v":2195,"vw":57.570592},{"c":57.5,"h":57.5,"l":57.3,"n":20,"o":57.4,"t":"2026-10-19T22:45:00Z","v":1473,"vw":57.44057},{"c":57.62,"h":57.8761,"l":57.52,"n":162,"o":57.55,"t":"2026-10-19T23:00:00Z","v":11084,"vw":57.60765},{"c":57.5746,"h":57.78,"l":57.3997,"n":37,"o":57.6,"t":"2026-10-19T23:15:00Z","v":2575,"vw":57.591051},{"c":57.56,"h":57.57,"l":57.51,"n":37,"o":57.57,"t":"2026-10-19T23:30:00Z","v":2265,"vw":57.542883},{"c":57.26,"h":57.51,"l":57.21,"n":181,"o":57.51,"t":"2026-10-19T23:45:00Z","v":14317,"vw":57.344792},{"c":54.49,"h":55.16,"l":53.8103,"n":1776,"o":54.75,"t":"2026-10-20T08:00:00Z","v":149624,"vw":54.297072},{"c":54.8,"h":54.8,"l":54.41,"n":127,"o":54.57,"t":"2026-10-20T08:15:00Z","v":14364,"vw":54.522659},{"c":54.72,"h":54.96,"l":54.42,"n":181,"o":54.42,"t":"2026-10-20T08:30:00Z","v":9754,"vw":54.719164},{"c":54.69,"h":54.84,"l":54.48,"n":127,"o":54.63,"t":"2026-10-20T08:45:00Z","v":17002,"vw":54.56095},{"c":54.0233,"h":54.57,"l":54,"n":279,"o":54.57,"t":"2026-10-20T09:00:00Z","v":25912,"vw":54.142523},{"c":54.35,"h":54.4,"l":54.3,"n":124,"o":54.32,"t":"2026-10-20T09:15:00Z","v":9038,"vw":54.336257},{"c":54.22,"h":54.59,"l":54.0257,"n":190,"o":54.4,"t":"2026-10-20T09:30:00Z","v":8351,"vw":54.213883},{"c":54.37,"h":54.64,"l":54.19,"n":182,"o":54.19,"t":"2026-10-20T09:45:00Z","v":9467,"vw":54.437588},{"c":54.35,"h":54.63,"l":54.27,"n":42,"o":54.27,"t":"2026-10-20T10:00:00Z","v":3300,"vw":54.47078},{"c":54.2,"h":54.5757,"l":54.2,"n":47,"o":54.5757,"t":"2026-10-20T10:15:00Z","v":2530,"vw":54.329323},{"c":54.21,"h":54.25,"l":54.1,"n":82,"o":54.17,"t":"2026-10-20T10:30:00Z","v":3360,"vw":54.146266},{"c":54.06,"h":54.15,"l":54.03,"n":45,"o":54.04,"t":"2026-10-20T10:45:00Z","v":2533,"vw":54.096309},{"c":54.15,"h":54.89,"l":53.95,"n":350,"o":54.14,"t":"2026-10-20T11:00:00Z","v":26111,"vw":54.185111},{"c":54.02,"h":54.2,"l":53.93,"n":195,"o":54.02,"t":"2026-10-20T11:15:00Z","v":16158,"vw":54.009363},{"c":54.163,"h":54.39,"l":54,"n":143,"o":54.12,"t":"2026-10-20T11:30:00Z","v":11819,"vw":54.1487},{"c":53.95,"h":54.29,"l":53.95,"n":307,"o":54.25,"t":"2026-10-20T11:45:00Z","v":38350,"vw":54.10517},{"c":53.8,"h":54.2009,"l":53.5106,"n":380,"o":54.12,"t":"2026-10-20T12:00:00Z","v":79483,"vw":53.771522},{"c":53.9,"h":54.18,"l":53.64,"n":266,"o":53.8,"t":"2026-10-20T12:15:00Z","v":23685,"vw":54.040846},{"c":54.48,"h":54.75,"l":53.76,"n":432,"o":53.76,"t":"2026-10-20T12:30:00Z","v":53707,"vw":54.314475},{"c":54.4856,"h":54.5434,"l":54.06,"n":309,"o":54.5434,"t":"2026-10-20T12:45:00Z","v":18911,"vw":54.379396},{"c":54.5,"h":54.85,"l":54.37,"n":401,"o":54.5,"t":"2026-10-20T13:00:00Z","v":48872,"vw":54.753748},{"c":54.71,"h":54.72,"l":54.3,"n":514,"o":54.54,"t":"2026-10-20T13:15:00Z","v":27471,"vw":54.525996},{"c":52.03,"h":55.32,"l":51.51,"n":12084,"o":54.585,"t":"2026-10-20T13:30:00Z","v":1172818,"vw":52.920537},{"c":54.345,"h":54.7,"l":52,"n":7016,"o":52.08,"t":"2026-10-20T13:45:00Z","v":568241,"vw":53.605352},{"c":55.33,"h":55.4,"l":53.99,"n":7361,"o":54.37,"t":"2026-10-20T14:00:00Z","v":641752,"vw":54.806405},{"c":57.605,"h":57.91,"l":55.2,"n":10281,"o":55.325,"t":"2026-10-20T14:15:00Z","v":821427,"vw":56.549164},{"c":57.3,"h":57.9107,"l":56.66,"n":5879,"o":57.63,"t":"2026-10-20T14:30:00Z","v":519007,"vw":57.174901},{"c":57.93,"h":58.09,"l":57.16,"n":5582,"o":57.3,"t":"2026-10-20T14:45:00Z","v":423384,"vw":57.640273},{"c":57.15,"h":58,"l":56.43,"n":4523,"o":57.8656,"t":"2026-10-20T15:00:00Z","v":335560,"vw":57.236998},{"c":57.23,"h":57.6599,"l":56.7125,"n":2994,"o":57.11,"t":"2026-10-20T15:15:00Z","v":202932,"vw":57.296662},{"c":56.6,"h":57.3,"l":56.14,"n":4405,"o":57.23,"t":"2026-10-20T15:30:00Z","v":245697,"vw":56.693115},{"c":57.15,"h":57.24,"l":56.1,"n":2936,"o":56.55,"t":"2026-10-20T15:45:00Z","v":178433,"vw":56.532893},{"c":57,"h":57.24,"l":56.8,"n":2102,"o":57.175,"t":"2026-10-20T16:00:00Z","v":104501,"vw":57.001645},{"c":57.13,"h":57.2599,"l":56.64,"n":1657,"o":57,"t":"2026-10-20T16:15:00Z","v":87464,"vw":56.931955},{"c":57.22,"h":57.7,"l":57.06,"n":1739,"o":57.15,"t":"2026-10-20T16:30:00Z","v":114471,"vw":57.438298},{"c":57.04,"h":57.42,"l":56.89,"n":1608,"o":57.215,"t":"2026-10-20T16:45:00Z","v":98126,"vw":57.144516},{"c":57.04,"h":57.14,"l":56.78,"n":1612,"o":57.03,"t":"2026-10-20T17:00:00Z","v":76638,"vw":56.942903},{"c":57.09,"h":57.3,"l":57.01,"n":1216,"o":57.045,"t":"2026-10-20T17:15:00Z","v":50817,"vw":57.135693},{"c":56.85,"h":57.21,"l":56.85,"n":1303,"o":57.09,"t":"2026-10-20T17:30:00Z","v":63600,"vw":57.059454},{"c":57.325,"h":57.41,"l":56.8,"n":1534,"o":56.87,"t":"2026-10-20T17:45:00Z","v":121782,"vw":57.146359},{"c":57.34,"h":57.5,"l":57.085,"n":2500,"o":57.37,"t":"2026-10-20T18:00:00Z","v":141579,"vw":57.360239},{"c":57.48,"h":57.58,"l":57.27,"n":1622,"o":57.379,"t":"2026-10-20T18:15:00Z","v":95922,"vw":57.437201},{"c":56.96,"h":57.5,"l":56.8421,"n":1483,"o":57.48,"t":"2026-10-20T18:30:00Z","v":71488,"vw":57.205294},{"c":57.405,"h":57.51,"l":56.93,"n":1426,"o":56.96,"t":"2026-10-20T18:45:00Z","v":73646,"vw":57.266214},{"c":57.37,"h":57.65,"l":57.35,"n":1806,"o":57.39,"t":"2026-10-20T19:00:00Z","v":110157,"vw":57.519339},{"c":57.31,"h":57.65,"l":57.2,"n":1702,"o":57.36,"t":"2026-10-20T19:15:00Z","v":78545,"vw":57.376581},{"c":57.23,"h":57.5999,"l":57.04,"n":2486,"o":57.36,"t":"2026-10-20T19:30:00Z","v":116752,"vw":57.284079},{"c":57.11,"h":57.33,"l":56.93,"n":6517,"o":57.18,"t":"2026-10-20T19:45:00Z","v":423651,"vw":57.07266},{"c":57.1,"h":57.3,"l":56.71,"n":387,"o":57.09,"t":"2026-10-20T20:00:00Z","v":1008705,"vw":57.09104},{"c":57,"h":57.193,"l":56.9,"n":77,"o":57.16,"t":"2026-10-20T20:15:00Z","v":10144,"vw":57.030802},{"c":57.5705,"h":57.62,"l":57.09,"n":477,"o":57.15,"t":"2026-10-20T20:30:00Z","v":31614,"vw":57.456072},{"c":58.85,"h":59.11,"l":57.5,"n":619,"o":57.5,"t":"2026-10-20T20:45:00Z","v":51487,"vw":58.504775},{"c":59.2,"h":59.41,"l":58.7,"n":489,"o":58.75,"t":"2026-10-20T21:00:00Z","v":32895,"vw":59.142474},{"c":58.5,"h":59.41,"l":58.5,"n":253,"o":59.2,"t":"2026-10-20T21:15:00Z","v":14648,"vw":58.893806},{"c":59.0104,"h":59.35,"l":58.9,"n":196,"o":58.94,"t":"2026-10-20T21:30:00Z","v":15284,"vw":59.08614},{"c":59.25,"h":59.38,"l":59.01,"n":110,"o":59.0242,"t":"2026-10-20T21:45:00Z","v":7651,"vw":59.198848},{"c":59.85,"h":59.91,"l":59.38,"n":403,"o":59.38,"t":"2026-10-20T22:00:00Z","v":25234,"vw":59.635532},{"c":60.1,"h":60.37,"l":59.8,"n":432,"o":59.8,"t":"2026-10-20T22:15:00Z","v":46428,"vw":60.164985},{"c":59.8,"h":60.39,"l":59.76,"n":284,"o":60.14,"t":"2026-10-20T22:30:00Z","v":28986,"vw":60.111296},{"c":60.0268,"h":60.05,"l":59.7,"n":144,"o":59.76,"t":"2026-10-20T22:45:00Z","v":7614,"vw":59.94998},{"c":59.63,"h":60,"l":59.56,"n":137,"o":59.8,"t":"2026-10-20T23:00:00Z","v":11593,"vw":59.763137},{"c":59.44,"h":59.85,"l":59.25,"n":97,"o":59.68,"t":"2026-10-20T23:15:00Z","v":5733,"vw":59.64503},{"c":59.69,"h":59.7244,"l":59.25,"n":92,"o":59.5,"t":"2026-10-20T23:30:00Z","v":3848,"vw":59.589699},{"c":59.96,"h":60,"l":59.52,"n":229,"o":59.67,"t":"2026-10-20T23:45:00Z","v":13206,"vw":59.893327},{"c":59.66,"h":60.39,"l":59.34,"n":1081,"o":60.3,"t":"2026-10-21T08:00:00Z","v":71092,"vw":59.897899},{"c":59.9,"h":59.9,"l":59.5278,"n":139,"o":59.5278,"t":"2026-10-21T08:15:00Z","v":3380,"vw":59.679608},{"c":59.2805,"h":59.81,"l":59,"n":404,"o":59.81,"t":"2026-10-21T08:30:00Z","v":29257,"vw":59.492901},{"c":58.65,"h":59.1,"l":58.21,"n":274,"o":59.01,"t":"2026-10-21T08:45:00Z","v":26646,"vw":58.630582},{"c":58.89,"h":59.04,"l":58.62,"n":118,"o":58.68,"t":"2026-10-21T09:00:00Z","v":7336,"vw":58.843868},{"c":59.3,"h":59.3,"l":58.89,"n":160,"o":59.16,"t":"2026-10-21T09:15:00Z","v":9146,"vw":59.170821},{"c":59.44,"h":59.44,"l":59.22,"n":74,"o":59.22,"t":"2026-10-21T09:30:00Z","v":4734,"vw":59.311693},{"c":59.13,"h":59.42,"l":59.02,"n":33,"o":59.42,"t":"2026-10-21T09:45:00Z","v":2116,"vw":59.132541},{"c":58.78,"h":59.2,"l":58.77,"n":244,"o":59.2,"t":"2026-10-21T10:00:00Z","v":10101,"vw":58.928688},{"c":58.71,"h":59.01,"l":58.71,"n":100,"o":58.75,"t":"2026-10-21T10:15:00Z","v":5080,"vw":58.79821},{"c":59.16,"h":59.16,"l":58.71,"n":183,"o":58.71,"t":"2026-10-21T10:30:00Z","v":6534,"vw":58.882904},{"c":59.2,"h":59.2,"l":59.2,"n":11,"o":59.2,"t":"2026-10-21T10:45:00Z","v":1363,"vw":59.2},{"c":59.2,"h":59.66,"l":59.2,"n":127,"o":59.36,"t":"2026-10-21T11:00:00Z","v":4891,"vw":59.33002},{"c":59.34,"h":59.51,"l":59.2,"n":52,"o":59.2,"t":"2026-10-21T11:15:00Z","v":4634,"vw":59.38922},{"c":59.52,"h":59.78,"l":59.3101,"n":178,"o":59.54,"t":"2026-10-21T11:30:00Z","v":16445,"vw":59.432824},{"c":59.52,"h":59.65,"l":59.42,"n":149,"o":59.42,"t":"2026-10-21T11:45:00Z","v":7350,"vw":59.54429},{"c":59.46,"h":59.7,"l":59.4,"n":129,"o":59.52,"t":"2026-10-21T12:00:00Z","v":6477,"vw":59.492767},{"c":59.79,"h":59.92,"l":59.51,"n":181,"o":59.6,"t":"2026-10-21T12:15:00Z","v":8302,"vw":59.684225},{"c":59.4,"h":59.82,"l":59.34,"n":182,"o":59.5,"t":"2026-10-21T12:30:00Z","v":5834,"vw":59.537099},{"c":59.3,"h":59.45,"l":59.2,"n":111,"o":59.38,"t":"2026-10-21T12:45:00Z","v":4990,"vw":59.344611},{"c":59.52,"h":59.6,"l":59.16,"n":210,"o":59.3,"t":"2026-10-21T13:00:00Z","v":17220,"vw":59.453033},{"c":59.95,"h":60.0519,"l":59.4,"n":713,"o":59.4,"t":"2026-10-21T13:15:00Z","v":42892,"vw":59.859514},{"c":57.845,"h":61.1999,"l":57.43,"n":12738,"o":59.91,"t":"2026-10-21T13:30:00Z","v":1199983,"vw":59.507005},{"c":58.28,"h":58.64,"l":57.36,"n":6365,"o":57.83,"t":"2026-10-21T13:45:00Z","v":465237,"vw":58.158681},{"c":57.925,"h":58.9,"l":57.6301,"n":4750,"o":58.2875,"t":"2026-10-21T14:00:00Z","v":424024,"vw":58.301228},{"c":58.2654,"h":58.72,"l":57.65,"n":3548,"o":57.88,"t":"2026-10-21T14:15:00Z","v":223073,"vw":58.228186},{"c":58.49,"h":58.99,"l":58.23,"n":2923,"o":58.42,"t":"2026-10-21T14:30:00Z","v":218547,"vw":58.636876},{"c":58.24,"h":59.1399,"l":58.23,"n":2715,"o":58.4,"t":"2026-10-21T14:45:00Z","v":222932,"vw":58.618593},{"c":58.5,"h":58.7,"l":57.97,"n":2484,"o":58.24,"t":"2026-10-21T15:00:00Z","v":191535,"vw":58.226032},{"c":58.21,"h":58.6,"l":58.04,"n":2018,"o":58.51,"t":"2026-10-21T15:15:00Z","v":98339,"vw":58.246582},{"c":58.67,"h":58.67,"l":58.17,"n":2166,"o":58.21,"t":"2026-10-21T15:30:00Z","v":134295,"vw":58.473911},{"c":58.615,"h":58.87,"l":58.5,"n":2431,"o":58.67,"t":"2026-10-21T15:45:00Z","v":153256,"vw":58.698128},{"c":58.46,"h":58.6292,"l":58.32,"n":1717,"o":58.52,"t":"2026-10-21T16:00:00Z","v":86735,"vw":58.45321},{"c":58.15,"h":58.4794,"l":58.075,"n":1892,"o":58.445,"t":"2026-10-21T16:15:00Z","v":81054,"vw":58.285448},{"c":57.95,"h":59.41,"l":57.8101,"n":4875,"o":58.1899,"t":"2026-10-21T16:30:00Z","v":240716,"vw":58.455966},{"c":57.765,"h":58.13,"l":57.54,"n":3000,"o":57.95,"t":"2026-10-21T16:45:00Z","v":162846,"vw":57.84075},{"c":58.42,"h":58.47,"l":57.76,"n":2056,"o":57.78,"t":"2026-10-21T17:00:00Z","v":133858,"vw":58.193537},{"c":58.27,"h":58.57,"l":58.25,"n":1585,"o":58.38,"t":"2026-10-21T17:15:00Z","v":94218,"vw":58.414822},{"c":58.01,"h":58.32,"l":57.85,"n":1692,"o":58.2,"t":"2026-10-21T17:30:00Z","v":81582,"vw":58.046213},{"c":57.925,"h":58.04,"l":57.87,"n":345,"o":57.99,"t":"2026-10-21T17:45:00Z","v":18195,"vw":57.953292}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26220235285707616,"strike":66.17063529523898,"iv":1.3135240369672816,"gamma":0.030423244398999506,"theta":-0.242054070880547,"vega":0.0076853095313380694,"rho":0.0003150227575811381,"breakevenPct":14.657986965992524},{"delta":0.15,"premium":0.41892857142857143,"strike":64.37380952380953,"iv":1.304595,"gamma":0.04144595238095238,"theta":-0.3261071428571428,"vega":0.009989761904761904,"rho":0.0004895055124076446,"breakevenPct":11.827300820224535},{"delta":0.2,"premium":0.5989759036144578,"strike":63.17349397590361,"iv":1.3068655421686746,"gamma":0.049885542168674704,"theta":-0.3928120481927711,"vega":0.012022409638554218,"rho":0.0006443301156693425,"breakevenPct":10.06639606406295},{"delta":0.25,"premium":0.7962,"strike":62.144,"iv":1.3030599999999999,"gamma":0.056749600000000004,"theta":-0.4447992,"vega":0.013584,"rho":0.0007970874969861494,"breakevenPct":8.62996202968589},{"delta":0.3,"premium":1.0023480662983424,"strike":61.21178637200737,"iv":1.2879604051565379,"gamma":0.0628233885819521,"theta":-0.48079097605893184,"vega":0.014903499079189687,"rho":0.0009484055810745978,"breakevenPct":7.376828509329842},{"delta":0.35,"premium":1.2123102866779087,"strike":60.35075885328836,"iv":1.2604974704890388,"gamma":0.06835514333895445,"theta":-0.5009654300168634,"vega":0.015849241146711636,"rho":0.001099207036332866,"breakevenPct":6.253139696179277},{"delta":0.4,"premium":1.454879773691655,"strike":59.58698727015559,"iv":1.2489564356435643,"gamma":0.07183903818953323,"theta":-0.5176536067892504,"vega":0.016489108910891087,"rho":0.0012478461877387377,"breakevenPct":5.353584818514396},{"delta":0.45,"premium":1.729708672086721,"strike":58.88482384823848,"iv":1.252880487804878,"gamma":0.07355392953929539,"theta":-0.5334355013550136,"vega":0.016923035230352303,"rho":0.0013944568173719976,"breakevenPct":4.616038177986198},{"delta":0.5,"premium":2.0515243902439027,"strike":58.207317073170735,"iv":1.2662951219512195,"gamma":0.07328292682926829,"theta":-0.5430560975609756,"vega":0.017058536585365852,"rho":0.0015383489578912617,"breakevenPct":4.0021426707190795},{"delta":0.55,"premium":2.3863760217983656,"strike":57.52724795640327,"iv":1.2662870572207086,"gamma":0.07258542234332425,"theta":-0.5382941416893733,"vega":0.016910899182561306,"rho":0.0016815481892736208,"breakevenPct":3.406323745601718},{"delta":0.6,"premium":2.745358649789029,"strike":56.84106891701828,"iv":1.2628284106891703,"gamma":0.07116891701828411,"theta":-0.5253611814345991,"vega":0.016541068917018283,"rho":0.001823478206241764,"breakevenPct":2.8416078129225317},{"delta":0.65,"premium":3.1672995780590716,"strike":56.137834036568215,"iv":1.2678213783403656,"gamma":0.06793403656821378,"theta":-0.5061628691983122,"vega":0.015837834036568212,"rho":0.0019621077796719883,"breakevenPct":2.3561160072959746},{"delta":0.7,"premium":3.6337004405286337,"strike":55.40969162995595,"iv":1.2646678414096917,"gamma":0.06375814977973569,"theta":-0.4733568281938326,"vega":0.014814537444933922,"rho":0.002098744858853172,"breakevenPct":1.9043701596213034},{"delta":0.75,"premium":5.1441891891891895,"strike":53.88918918918919,"iv":1.5927162162162163,"gamma":0.04650189189189189,"theta":-0.5461824324324325,"vega":0.01357810810810811,"rho":0.0021764079473570136,"breakevenPct":1.8870872944052088},{"delta":0.8,"premium":7.006880437729497,"strike":51.9330818379653,"iv":1.8801494925000577,"gamma":0.033951494784083054,"theta":-0.5565085053247598,"vega":0.012273381956186578,"rho":0.002251693388485759,"breakevenPct":1.7258582597424914},{"delta":0.85,"premium":9.216419563725461,"strike":49.53473838235297,"iv":2.1731285723055374,"gamma":0.024476553856538352,"theta":-0.5360662380519762,"vega":0.010223981768160703,"rho":0.0022915379147460673,"breakevenPct":1.3999964550887722},{"delta":0.9,"premium":10.671424574670624,"strike":47.75397269481042,"iv":2.126915195022117,"gamma":0.018806624651254947,"theta":-0.39587426122139796,"vega":0.007687856658407816,"rho":0.002374375757618072,"breakevenPct":0.8377584906472956}],"put":[{"delta":0.1,"premium":0.2987669681406539,"strike":50.983559575208716,"iv":1.376963764899842,"gamma":0.029061254503963782,"theta":-0.2525896369349333,"vega":0.007695235901869448,"rho":-0.00035009299368480944,"breakevenPct":12.521931986420315},{"delta":0.15,"premium":0.4776919483961839,"strike":52.44395399083534,"iv":1.3463634755907041,"gamma":0.039732682724667095,"theta":-0.33068483555348305,"vega":0.010054113939089239,"rho":-0.0005344675116580504,"breakevenPct":10.310213941251028},{"delta":0.2,"premium":0.6559010152284264,"strike":53.64720812182741,"iv":1.308893654822335,"gamma":0.049924873096446706,"theta":-0.3900035532994924,"vega":0.011970812182741118,"rho":-0.0007202168375870799,"breakevenPct":8.541064710736997},{"delta":0.25,"premium":0.8635502471169687,"strike":54.59472817133443,"iv":1.2803568369028007,"gamma":0.05761993410214168,"theta":-0.43265634266886327,"vega":0.013570510708401977,"rho":-0.0008966167453009076,"breakevenPct":7.26410437656634},{"delta":0.3,"premium":1.0787581699346405,"strike":55.41503267973856,"iv":1.2564035947712417,"gamma":0.0643937908496732,"theta":-0.4641761437908497,"vega":0.01483954248366013,"rho":-0.0010727533284577053,"breakevenPct":6.219754038999099},{"delta":0.35,"premium":1.297945205479452,"strike":56.1945205479452,"iv":1.218565205479452,"gamma":0.07070876712328766,"theta":-0.48011561643835615,"vega":0.015813972602739725,"rho":-0.00124862484485931,"breakevenPct":5.25271773823653},{"delta":0.4,"premium":1.5547945205479454,"strike":56.87945205479452,"iv":1.2054145205479452,"gamma":0.07461287671232877,"theta":-0.4956635616438356,"vega":0.016567397260273974,"rho":-0.0014262379967661157,"breakevenPct":4.513880679588235},{"delta":0.45,"premium":1.8965968586387434,"strike":57.539267015706805,"iv":1.224347120418848,"gamma":0.0750303664921466,"theta":-0.5143083769633509,"vega":0.016915706806282724,"rho":-0.0016082658099065734,"breakevenPct":3.965015262222877},{"delta":0.5,"premium":2.2402439024390244,"strike":58.18998716302953,"iv":1.2330956354300384,"gamma":0.07521797175866496,"theta":-0.5226373555840822,"vega":0.017062002567394097,"rho":-0.001790266834352641,"breakevenPct":3.435030616861402},{"delta":0.55,"premium":2.545121951219512,"strike":58.83183568677792,"iv":1.201324133504493,"gamma":0.07663003851091142,"theta":-0.5048581514762516,"vega":0.016933632862644415,"rho":-0.0019699614833396948,"breakevenPct":2.8534453994504476},{"delta":0.6,"premium":2.936234817813765,"strike":59.497975708502025,"iv":1.1903607287449394,"gamma":0.07530688259109312,"theta":-0.48685425101214574,"vega":0.01650161943319838,"rho":-0.002154824142883279,"breakevenPct":2.378769605301586},{"delta":0.65,"premium":3.404340836012862,"strike":60.20578778135048,"iv":1.1942440514469452,"gamma":0.07213890675241157,"theta":-0.46864630225080384,"vega":0.01585305466237942,"rho":-0.0023442102847486862,"breakevenPct":1.9650553238908823},{"delta":0.7,"premium":4.005058365758754,"strike":61.007782101167315,"iv":1.2188548638132297,"gamma":0.06645953307392997,"theta":-0.44958871595330746,"vega":0.01488365758754864,"rho":-0.0025412971658401035,"breakevenPct":1.6176670082696547},{"delta":0.75,"premium":4.426588845654994,"strike":61.65629053177691,"iv":1.165093514915694,"gamma":0.06308728923476005,"theta":-0.39031504539559014,"vega":0.013521789883268482,"rho":-0.0027290396776501703,"breakevenPct":1.2259204588851866},{"delta":0.8,"premium":4.902869440459112,"strike":62.33715925394548,"iv":1.1123582496413198,"gamma":0.05813070301291247,"theta":-0.32717331420373014,"vega":0.011923385939741748,"rho":-0.0029204900598357466,"breakevenPct":0.8728170288464374},{"delta":0.85,"premium":5.443930635838151,"strike":63.054913294797686,"iv":1.0584563583815028,"gamma":0.05113670520231214,"theta":-0.2585947976878612,"vega":0.010007803468208091,"rho":-0.0031164568492023526,"breakevenPct":0.5678587177087658},{"delta":0.9,"premium":6.021965317919076,"strike":63.77745664739884,"iv":0.9763031791907514,"gamma":0.04109335260115606,"theta":-0.17694739884393057,"vega":0.0074789017341040445,"rho":-0.0033164988633809234,"breakevenPct":0.31844782623443346}]},"raw":{"call":[{"delta":0.1,"premium":0.26220235285707616,"strike":66.17063529523898,"iv":1.3135240369672816,"gamma":0.030423244398999506,"theta":-0.242054070880547,"vega":0.0076853095313380694,"rho":0.0003150227575811381,"breakevenPct":14.657986965992524},{"delta":0.15,"premium":0.41892857142857143,"strike":64.37380952380953,"iv":1.304595,"gamma":0.04144595238095238,"theta":-0.3261071428571428,"vega":0.009989761904761904,"rho":0.0004895055124076446,"breakevenPct":11.827300820224535},{"delta":0.2,"premium":0.5989759036144578,"strike":63.17349397590361,"iv":1.3068655421686746,"gamma":0.049885542168674704,"theta":-0.3928120481927711,"vega":0.012022409638554218,"rho":0.0006443301156693425,"breakevenPct":10.06639606406295},{"delta":0.25,"premium":0.7962,"strike":62.144,"iv":1.3030599999999999,"gamma":0.056749600000000004,"theta":-0.4447992,"vega":0.013584,"rho":0.0007970874969861494,"breakevenPct":8.62996202968589},{"delta":0.3,"premium":1.0023480662983424,"strike":61.21178637200737,"iv":1.2879604051565379,"gamma":0.0628233885819521,"theta":-0.48079097605893184,"vega":0.014903499079189687,"rho":0.0009484055810745978,"breakevenPct":7.376828509329842},{"delta":0.35,"premium":1.2123102866779087,"strike":60.35075885328836,"iv":1.2604974704890388,"gamma":0.06835514333895445,"theta":-0.5009654300168634,"vega":0.015849241146711636,"rho":0.001099207036332866,"breakevenPct":6.253139696179277},{"delta":0.4,"premium":1.454879773691655,"strike":59.58698727015559,"iv":1.2489564356435643,"gamma":0.07183903818953323,"theta":-0.5176536067892504,"vega":0.016489108910891087,"rho":0.0012478461877387377,"breakevenPct":5.353584818514396},{"delta":0.45,"premium":1.729708672086721,"strike":58.88482384823848,"iv":1.252880487804878,"gamma":0.07355392953929539,"theta":-0.5334355013550136,"vega":0.016923035230352303,"rho":0.0013944568173719976,"breakevenPct":4.616038177986198},{"delta":0.5,"premium":2.0515243902439027,"strike":58.207317073170735,"iv":1.2662951219512195,"gamma":0.07328292682926829,"theta":-0.5430560975609756,"vega":0.017058536585365852,"rho":0.0015383489578912617,"breakevenPct":4.0021426707190795},{"delta":0.55,"premium":2.3863760217983656,"strike":57.52724795640327,"iv":1.2662870572207086,"gamma":0.07258542234332425,"theta":-0.5382941416893733,"vega":0.016910899182561306,"rho":0.0016815481892736208,"breakevenPct":3.406323745601718},{"delta":0.6,"premium":2.745358649789029,"strike":56.84106891701828,"iv":1.2628284106891703,"gamma":0.07116891701828411,"theta":-0.5253611814345991,"vega":0.016541068917018283,"rho":0.001823478206241764,"breakevenPct":2.8416078129225317},{"delta":0.65,"premium":3.1672995780590716,"strike":56.137834036568215,"iv":1.2678213783403656,"gamma":0.06793403656821378,"theta":-0.5061628691983122,"vega":0.015837834036568212,"rho":0.0019621077796719883,"breakevenPct":2.3561160072959746},{"delta":0.7,"premium":3.6337004405286337,"strike":55.40969162995595,"iv":1.2646678414096917,"gamma":0.06375814977973569,"theta":-0.4733568281938326,"vega":0.014814537444933922,"rho":0.002098744858853172,"breakevenPct":1.9043701596213034},{"delta":0.75,"premium":5.1441891891891895,"strike":53.88918918918919,"iv":1.5927162162162163,"gamma":0.04650189189189189,"theta":-0.5461824324324325,"vega":0.01357810810810811,"rho":0.0021764079473570136,"breakevenPct":1.8870872944052088},{"delta":0.8,"premium":7.006880437729497,"strike":51.9330818379653,"iv":1.8801494925000577,"gamma":0.033951494784083054,"theta":-0.5565085053247598,"vega":0.012273381956186578,"rho":0.002251693388485759,"breakevenPct":1.7258582597424914},{"delta":0.85,"premium":9.216419563725461,"strike":49.53473838235297,"iv":2.1731285723055374,"gamma":0.024476553856538352,"theta":-0.5360662380519762,"vega":0.010223981768160703,"rho":0.0022915379147460673,"breakevenPct":1.3999964550887722},{"delta":0.9,"premium":10.671424574670624,"strike":47.75397269481042,"iv":2.126915195022117,"gamma":0.018806624651254947,"theta":-0.39587426122139796,"vega":0.007687856658407816,"rho":0.002374375757618072,"breakevenPct":0.8377584906472956}],"put":[{"delta":0.1,"premium":0.2987669681406539,"strike":50.983559575208716,"iv":1.376963764899842,"gamma":0.029061254503963782,"theta":-0.2525896369349333,"vega":0.007695235901869448,"rho":-0.00035009299368480944,"breakevenPct":12.521931986420315},{"delta":0.15,"premium":0.4776919483961839,"strike":52.44395399083534,"iv":1.3463634755907041,"gamma":0.039732682724667095,"theta":-0.33068483555348305,"vega":0.010054113939089239,"rho":-0.0005344675116580504,"breakevenPct":10.310213941251028},{"delta":0.2,"premium":0.6559010152284264,"strike":53.64720812182741,"iv":1.308893654822335,"gamma":0.049924873096446706,"theta":-0.3900035532994924,"vega":0.011970812182741118,"rho":-0.0007202168375870799,"breakevenPct":8.541064710736997},{"delta":0.25,"premium":0.8635502471169687,"strike":54.59472817133443,"iv":1.2803568369028007,"gamma":0.05761993410214168,"theta":-0.43265634266886327,"vega":0.013570510708401977,"rho":-0.0008966167453009076,"breakevenPct":7.26410437656634},{"delta":0.3,"premium":1.0787581699346405,"strike":55.41503267973856,"iv":1.2564035947712417,"gamma":0.0643937908496732,"theta":-0.4641761437908497,"vega":0.01483954248366013,"rho":-0.0010727533284577053,"breakevenPct":6.219754038999099},{"delta":0.35,"premium":1.297945205479452,"strike":56.1945205479452,"iv":1.218565205479452,"gamma":0.07070876712328766,"theta":-0.48011561643835615,"vega":0.015813972602739725,"rho":-0.00124862484485931,"breakevenPct":5.25271773823653},{"delta":0.4,"premium":1.5547945205479454,"strike":56.87945205479452,"iv":1.2054145205479452,"gamma":0.07461287671232877,"theta":-0.4956635616438356,"vega":0.016567397260273974,"rho":-0.0014262379967661157,"breakevenPct":4.513880679588235},{"delta":0.45,"premium":1.8965968586387434,"strike":57.539267015706805,"iv":1.224347120418848,"gamma":0.0750303664921466,"theta":-0.5143083769633509,"vega":0.016915706806282724,"rho":-0.0016082658099065734,"breakevenPct":3.965015262222877},{"delta":0.5,"premium":2.2402439024390244,"strike":58.18998716302953,"iv":1.2330956354300384,"gamma":0.07521797175866496,"theta":-0.5226373555840822,"vega":0.017062002567394097,"rho":-0.001790266834352641,"breakevenPct":3.435030616861402},{"delta":0.55,"premium":2.545121951219512,"strike":58.83183568677792,"iv":1.201324133504493,"gamma":0.07663003851091142,"theta":-0.5048581514762516,"vega":0.016933632862644415,"rho":-0.0019699614833396948,"breakevenPct":2.8534453994504476},{"delta":0.6,"premium":2.936234817813765,"strike":59.497975708502025,"iv":1.1903607287449394,"gamma":0.07530688259109312,"theta":-0.48685425101214574,"vega":0.01650161943319838,"rho":-0.002154824142883279,"breakevenPct":2.378769605301586},{"delta":0.65,"premium":3.404340836012862,"strike":60.20578778135048,"iv":1.1942440514469452,"gamma":0.07213890675241157,"theta":-0.46864630225080384,"vega":0.01585305466237942,"rho":-0.0023442102847486862,"breakevenPct":1.9650553238908823},{"delta":0.7,"premium":4.005058365758754,"strike":61.007782101167315,"iv":1.2188548638132297,"gamma":0.06645953307392997,"theta":-0.44958871595330746,"vega":0.01488365758754864,"rho":-0.0025412971658401035,"breakevenPct":1.6176670082696547},{"delta":0.75,"premium":4.426588845654994,"strike":61.65629053177691,"iv":1.165093514915694,"gamma":0.06308728923476005,"theta":-0.39031504539559014,"vega":0.013521789883268482,"rho":-0.0027290396776501703,"breakevenPct":1.2259204588851866},{"delta":0.8,"premium":4.902869440459112,"strike":62.33715925394548,"iv":1.1123582496413198,"gamma":0.05813070301291247,"theta":-0.32717331420373014,"vega":0.011923385939741748,"rho":-0.0029204900598357466,"breakevenPct":0.8728170288464374},{"delta":0.85,"premium":5.443930635838151,"strike":63.054913294797686,"iv":1.0584563583815028,"gamma":0.05113670520231214,"theta":-0.2585947976878612,"vega":0.010007803468208091,"rho":-0.0031164568492023526,"breakevenPct":0.5678587177087658},{"delta":0.9,"premium":6.021965317919076,"strike":63.77745664739884,"iv":0.9763031791907514,"gamma":0.04109335260115606,"theta":-0.17694739884393057,"vega":0.0074789017341040445,"rho":-0.0033164988633809234,"breakevenPct":0.31844782623443346}]}},"errors":["fundamentals:provider_http_429"],"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"}}