{"symbol":"BAC","url":"https://intraalpha.com/companies/BAC","capturedAt":"2026-10-16T01:00:33.767Z","state":"ready","quote":{"symbol":"BAC","last_price":51.7907,"prev_close":51.39,"regular_close":51.7,"change":0.4007,"change_pct":0.7797,"regular_change":0.31,"regular_change_pct":0.6032,"extended_change":0.0907,"extended_change_pct":0.1754,"bid":51.72,"ask":51.8,"bid_size":200,"ask_size":1300,"volume":40233836,"vwap":51.54418,"open":51.46,"high":51.88,"low":51.09,"close":51.7,"trade_count":200743,"last_trade_at":"2026-10-15T23:59:38.910318761Z","last_quote_at":"2026-10-16T00:00:00.256314346Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:22.708091102-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"BAC","fetched_at":"2026-10-16T01:00:33.359910+00:00","name":"Bank of America Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"The Bank of America Corporation is an American multinational investment bank and financial services holding company headquartered in Charlotte, North Carolina. Founded in San Francisco, Bank of America was formed through NationsBank's acquisition of BankAmerica in 1998. It is the second largest banking institution in the United States, after JPMorgan Chase, and the eighth largest bank in the world. Bank of America is one of the Big Four banking institutions of the United States. It services approximately 10 percent of all American bank deposits, in direct competition with JPMorgan Chase, Citigroup and Wells Fargo. Its primary financial services revolve around commercial banking, wealth management, and investment banking.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":359357350000,"ebitda":null,"pe_ratio":12.47,"peg_ratio":0.846,"book_value":39.26,"dividend_per_share":1.16,"dividend_yield":0.0215,"eps":4.12,"revenue_ttm":114874999000,"gross_profit_ttm":114874999000,"profit_margin":0.281,"operating_margin_ttm":0.313,"return_on_assets_ttm":0.0094,"return_on_equity_ttm":0.107,"quarterly_earnings_growth":-0.143,"quarterly_revenue_growth":0.071,"analyst_target_price":66.36,"analyst_number":6,"beta":1.214,"fifty_two_week_high":64.9,"fifty_two_week_low":45.65,"fifty_day_ma":59.52,"two_hundred_day_ma":55.23,"shares_outstanding":6992748000,"forward_pe":10.75,"price_to_sales":3.128,"price_to_book":1.418,"ev_to_revenue":6.85,"ev_to_ebitda":null},"optionObservedAt":"2026-10-15T19:48:46.547Z","bars":[{"c":53.66,"h":53.76,"l":53.6,"n":196,"o":53.76,"t":"2026-10-09T08:00:00Z","v":5148,"vw":53.677109},{"c":53.67,"h":53.67,"l":53.67,"n":3,"o":53.67,"t":"2026-10-09T08:05:00Z","v":503,"vw":53.67},{"c":53.67,"h":53.67,"l":53.66,"n":2,"o":53.66,"t":"2026-10-09T08:10:00Z","v":200,"vw":53.665},{"c":53.72,"h":53.7467,"l":53.72,"n":14,"o":53.73,"t":"2026-10-09T08:20:00Z","v":12533,"vw":53.729758},{"c":53.72,"h":53.72,"l":53.72,"n":9,"o":53.72,"t":"2026-10-09T08:25:00Z","v":621,"vw":53.72},{"c":53.73,"h":53.73,"l":53.73,"n":2,"o":53.73,"t":"2026-10-09T08:35:00Z","v":1400,"vw":53.73},{"c":53.73,"h":53.73,"l":53.73,"n":3,"o":53.73,"t":"2026-10-09T08:40:00Z","v":265,"vw":53.73},{"c":53.73,"h":53.7379,"l":53.73,"n":6,"o":53.7379,"t":"2026-10-09T08:50:00Z","v":649,"vw":53.735356},{"c":53.74,"h":53.74,"l":53.74,"n":4,"o":53.74,"t":"2026-10-09T08:55:00Z","v":728,"vw":53.74},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-10-09T09:00:00Z","v":200,"vw":53.75},{"c":53.76,"h":53.76,"l":53.76,"n":2,"o":53.76,"t":"2026-10-09T09:10:00Z","v":101,"vw":53.76},{"c":53.77,"h":53.77,"l":53.76,"n":6,"o":53.76,"t":"2026-10-09T09:40:00Z","v":418,"vw":53.765},{"c":53.82,"h":53.82,"l":53.76,"n":13,"o":53.77,"t":"2026-10-09T09:45:00Z","v":900,"vw":53.772912},{"c":53.83,"h":53.83,"l":53.83,"n":2,"o":53.83,"t":"2026-10-09T09:50:00Z","v":101,"vw":53.83},{"c":53.84,"h":53.84,"l":53.84,"n":1,"o":53.84,"t":"2026-10-09T10:30:00Z","v":200,"vw":53.84},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-10-09T10:35:00Z","v":200,"vw":53.76},{"c":53.72,"h":53.74,"l":53.72,"n":29,"o":53.73,"t":"2026-10-09T10:40:00Z","v":2899,"vw":53.727334},{"c":53.8,"h":53.8,"l":53.8,"n":3,"o":53.8,"t":"2026-10-09T10:45:00Z","v":400,"vw":53.8},{"c":53.73,"h":53.73,"l":53.71,"n":12,"o":53.71,"t":"2026-10-09T10:55:00Z","v":1710,"vw":53.714858},{"c":53.7271,"h":53.76,"l":53.71,"n":25,"o":53.71,"t":"2026-10-09T11:00:00Z","v":2664,"vw":53.742215},{"c":53.72,"h":53.75,"l":53.72,"n":12,"o":53.75,"t":"2026-10-09T11:05:00Z","v":3168,"vw":53.720968},{"c":53.7293,"h":53.7317,"l":53.7293,"n":5,"o":53.7317,"t":"2026-10-09T11:15:00Z","v":2038,"vw":53.7305},{"c":53.7,"h":53.73,"l":53.7,"n":31,"o":53.73,"t":"2026-10-09T11:20:00Z","v":1688,"vw":53.705648},{"c":53.78,"h":53.78,"l":53.78,"n":2,"o":53.78,"t":"2026-10-09T11:30:00Z","v":101,"vw":53.78},{"c":53.7583,"h":53.7583,"l":53.7583,"n":3,"o":53.7583,"t":"2026-10-09T11:40:00Z","v":194,"vw":53.7583},{"c":53.73,"h":53.7499,"l":53.73,"n":6,"o":53.7482,"t":"2026-10-09T11:45:00Z","v":525,"vw":53.741283},{"c":53.7451,"h":53.7451,"l":53.69,"n":6,"o":53.695,"t":"2026-10-09T11:55:00Z","v":1890,"vw":53.727417},{"c":53.75,"h":53.75,"l":53.64,"n":13,"o":53.7,"t":"2026-10-09T12:00:00Z","v":3665,"vw":53.660179},{"c":53.685,"h":53.685,"l":53.64,"n":36,"o":53.64,"t":"2026-10-09T12:05:00Z","v":1032,"vw":53.649578},{"c":53.71,"h":53.71,"l":53.68,"n":9,"o":53.71,"t":"2026-10-09T12:10:00Z","v":441,"vw":53.7},{"c":53.62,"h":53.7331,"l":53.62,"n":11,"o":53.7331,"t":"2026-10-09T12:15:00Z","v":704,"vw":53.664075},{"c":53.65,"h":53.65,"l":53.63,"n":7,"o":53.63,"t":"2026-10-09T12:20:00Z","v":2250,"vw":53.648298},{"c":53.73,"h":53.73,"l":53.7,"n":8,"o":53.7,"t":"2026-10-09T12:25:00Z","v":558,"vw":53.713871},{"c":53.7,"h":53.7,"l":53.65,"n":15,"o":53.65,"t":"2026-10-09T12:30:00Z","v":1328,"vw":53.654174},{"c":53.7,"h":53.7,"l":53.7,"n":2,"o":53.7,"t":"2026-10-09T12:35:00Z","v":157,"vw":53.7},{"c":53.62,"h":53.7261,"l":53.62,"n":49,"o":53.7261,"t":"2026-10-09T12:40:00Z","v":5513,"vw":53.680334},{"c":53.66,"h":53.66,"l":53.6,"n":8,"o":53.6,"t":"2026-10-09T12:45:00Z","v":857,"vw":53.6225},{"c":53.5959,"h":53.62,"l":53.5959,"n":3,"o":53.62,"t":"2026-10-09T12:55:00Z","v":236,"vw":53.609612},{"c":53.7107,"h":53.7107,"l":53.59,"n":17,"o":53.59,"t":"2026-10-09T13:00:00Z","v":1157,"vw":53.615845},{"c":53.596,"h":53.596,"l":53.596,"n":2,"o":53.596,"t":"2026-10-09T13:05:00Z","v":1003,"vw":53.596},{"c":53.5,"h":53.5673,"l":53.5,"n":38,"o":53.5673,"t":"2026-10-09T13:10:00Z","v":1630,"vw":53.53193},{"c":53.57,"h":53.57,"l":53.52,"n":15,"o":53.55,"t":"2026-10-09T13:15:00Z","v":1550,"vw":53.543424},{"c":53.55,"h":53.58,"l":53.55,"n":12,"o":53.58,"t":"2026-10-09T13:20:00Z","v":1054,"vw":53.554049},{"c":53.45,"h":53.55,"l":53.45,"n":103,"o":53.51,"t":"2026-10-09T13:25:00Z","v":8330,"vw":53.486381},{"c":53.565,"h":53.63,"l":53.41,"n":4365,"o":53.41,"t":"2026-10-09T13:30:00Z","v":676058,"vw":53.503753},{"c":53.575,"h":53.8,"l":53.54,"n":4377,"o":53.56,"t":"2026-10-09T13:35:00Z","v":425711,"vw":53.694852},{"c":53.71,"h":53.765,"l":53.52,"n":2964,"o":53.575,"t":"2026-10-09T13:40:00Z","v":432654,"vw":53.682504},{"c":53.7,"h":53.755,"l":53.63,"n":4591,"o":53.71,"t":"2026-10-09T13:45:00Z","v":575031,"vw":53.701464},{"c":53.755,"h":53.795,"l":53.665,"n":4716,"o":53.7,"t":"2026-10-09T13:50:00Z","v":725507,"vw":53.73882},{"c":53.66,"h":53.785,"l":53.59,"n":3040,"o":53.75,"t":"2026-10-09T13:55:00Z","v":417780,"vw":53.713968},{"c":53.48,"h":53.655,"l":53.4401,"n":2583,"o":53.655,"t":"2026-10-09T14:00:00Z","v":245313,"vw":53.549476},{"c":53.435,"h":53.5584,"l":53.42,"n":3222,"o":53.48,"t":"2026-10-09T14:05:00Z","v":419767,"vw":53.486623},{"c":53.64,"h":53.67,"l":53.43,"n":3433,"o":53.435,"t":"2026-10-09T14:10:00Z","v":464402,"vw":53.54727},{"c":53.655,"h":53.73,"l":53.61,"n":3168,"o":53.64,"t":"2026-10-09T14:15:00Z","v":307491,"vw":53.669716},{"c":53.665,"h":53.68,"l":53.6215,"n":1999,"o":53.66,"t":"2026-10-09T14:20:00Z","v":156907,"vw":53.653081},{"c":53.73,"h":53.745,"l":53.635,"n":1953,"o":53.664,"t":"2026-10-09T14:25:00Z","v":191031,"vw":53.70225},{"c":53.68,"h":53.76,"l":53.67,"n":2463,"o":53.73,"t":"2026-10-09T14:30:00Z","v":274260,"vw":53.725327},{"c":53.67,"h":53.71,"l":53.6505,"n":1854,"o":53.68,"t":"2026-10-09T14:35:00Z","v":249719,"vw":53.678871},{"c":53.76,"h":53.76,"l":53.67,"n":2001,"o":53.6852,"t":"2026-10-09T14:40:00Z","v":202309,"vw":53.699047},{"c":53.845,"h":53.85,"l":53.75,"n":2852,"o":53.76,"t":"2026-10-09T14:45:00Z","v":340775,"vw":53.808914},{"c":53.815,"h":53.865,"l":53.785,"n":2899,"o":53.845,"t":"2026-10-09T14:50:00Z","v":361728,"vw":53.830444},{"c":53.815,"h":53.86,"l":53.795,"n":1806,"o":53.815,"t":"2026-10-09T14:55:00Z","v":173276,"vw":53.819512},{"c":53.845,"h":53.915,"l":53.81,"n":2758,"o":53.815,"t":"2026-10-09T15:00:00Z","v":297916,"vw":53.856848},{"c":53.825,"h":53.85,"l":53.78,"n":2179,"o":53.845,"t":"2026-10-09T15:05:00Z","v":227730,"vw":53.801722},{"c":53.935,"h":53.935,"l":53.8207,"n":2159,"o":53.83,"t":"2026-10-09T15:10:00Z","v":251256,"vw":53.883161},{"c":53.96,"h":53.98,"l":53.915,"n":2027,"o":53.935,"t":"2026-10-09T15:15:00Z","v":252646,"vw":53.955679},{"c":53.905,"h":53.98,"l":53.89,"n":1852,"o":53.955,"t":"2026-10-09T15:20:00Z","v":170561,"vw":53.93421},{"c":53.845,"h":53.91,"l":53.785,"n":1934,"o":53.9,"t":"2026-10-09T15:25:00Z","v":206543,"vw":53.841238},{"c":53.875,"h":53.88,"l":53.84,"n":1619,"o":53.845,"t":"2026-10-09T15:30:00Z","v":162512,"vw":53.857155},{"c":53.84,"h":53.895,"l":53.82,"n":2574,"o":53.87,"t":"2026-10-09T15:35:00Z","v":304282,"vw":53.850702},{"c":53.865,"h":53.875,"l":53.83,"n":1500,"o":53.84,"t":"2026-10-09T15:40:00Z","v":123799,"vw":53.853618},{"c":53.885,"h":53.885,"l":53.84,"n":1488,"o":53.865,"t":"2026-10-09T15:45:00Z","v":107299,"vw":53.869814},{"c":53.92,"h":53.94,"l":53.88,"n":1371,"o":53.885,"t":"2026-10-09T15:50:00Z","v":102177,"vw":53.911509},{"c":53.965,"h":53.965,"l":53.895,"n":1390,"o":53.915,"t":"2026-10-09T15:55:00Z","v":290970,"vw":53.922928},{"c":54.02,"h":54.025,"l":53.94,"n":2290,"o":53.965,"t":"2026-10-09T16:00:00Z","v":316613,"vw":53.984423},{"c":53.97,"h":54.03,"l":53.95,"n":1577,"o":54.03,"t":"2026-10-09T16:05:00Z","v":165287,"vw":53.999373},{"c":53.985,"h":54,"l":53.97,"n":1693,"o":53.975,"t":"2026-10-09T16:10:00Z","v":192850,"vw":53.987007},{"c":54.045,"h":54.0481,"l":53.98,"n":1881,"o":53.985,"t":"2026-10-09T16:15:00Z","v":258505,"vw":54.011506},{"c":54.02,"h":54.055,"l":54.01,"n":2466,"o":54.0439,"t":"2026-10-09T16:20:00Z","v":272809,"vw":54.039421},{"c":54.035,"h":54.07,"l":54.02,"n":1457,"o":54.025,"t":"2026-10-09T16:25:00Z","v":169200,"vw":54.038294},{"c":54.0399,"h":54.0551,"l":54.02,"n":1275,"o":54.035,"t":"2026-10-09T16:30:00Z","v":109042,"vw":54.03733},{"c":54.065,"h":54.07,"l":54.01,"n":1234,"o":54.035,"t":"2026-10-09T16:35:00Z","v":120602,"vw":54.040249},{"c":54.06,"h":54.09,"l":54.05,"n":1420,"o":54.065,"t":"2026-10-09T16:40:00Z","v":134357,"vw":54.068505},{"c":54.07,"h":54.1,"l":54.04,"n":1552,"o":54.06,"t":"2026-10-09T16:45:00Z","v":148993,"vw":54.069372},{"c":54.04,"h":54.085,"l":54.02,"n":1523,"o":54.075,"t":"2026-10-09T16:50:00Z","v":128663,"vw":54.052889},{"c":54.07,"h":54.07,"l":54.04,"n":1269,"o":54.045,"t":"2026-10-09T16:55:00Z","v":129797,"vw":54.051712},{"c":54.13,"h":54.135,"l":54.07,"n":2165,"o":54.07,"t":"2026-10-09T17:00:00Z","v":239453,"vw":54.105815},{"c":54.095,"h":54.15,"l":54.095,"n":1363,"o":54.125,"t":"2026-10-09T17:05:00Z","v":194968,"vw":54.127813},{"c":54.04,"h":54.095,"l":54.04,"n":1439,"o":54.095,"t":"2026-10-09T17:10:00Z","v":123105,"vw":54.067065},{"c":54.105,"h":54.105,"l":54.03,"n":1512,"o":54.045,"t":"2026-10-09T17:15:00Z","v":144026,"vw":54.069109},{"c":54.055,"h":54.11,"l":54.04,"n":1471,"o":54.1,"t":"2026-10-09T17:20:00Z","v":144472,"vw":54.076256},{"c":54.09,"h":54.09,"l":54.015,"n":1293,"o":54.05,"t":"2026-10-09T17:25:00Z","v":127658,"vw":54.043619},{"c":54.125,"h":54.125,"l":54.07,"n":1449,"o":54.085,"t":"2026-10-09T17:30:00Z","v":163295,"vw":54.096886},{"c":54.165,"h":54.2,"l":54.115,"n":2130,"o":54.125,"t":"2026-10-09T17:35:00Z","v":388152,"vw":54.163185},{"c":54.19,"h":54.2,"l":54.15,"n":1589,"o":54.165,"t":"2026-10-09T17:40:00Z","v":159603,"vw":54.167287},{"c":54.175,"h":54.2,"l":54.17,"n":1324,"o":54.19,"t":"2026-10-09T17:45:00Z","v":117235,"vw":54.182207},{"c":54.175,"h":54.185,"l":54.15,"n":1463,"o":54.175,"t":"2026-10-09T17:50:00Z","v":135605,"vw":54.170148},{"c":54.195,"h":54.205,"l":54.17,"n":1663,"o":54.175,"t":"2026-10-09T17:55:00Z","v":142116,"vw":54.191061},{"c":54.245,"h":54.275,"l":54.19,"n":1660,"o":54.195,"t":"2026-10-09T18:00:00Z","v":162239,"vw":54.246621},{"c":54.255,"h":54.27,"l":54.225,"n":1452,"o":54.25,"t":"2026-10-09T18:05:00Z","v":137110,"vw":54.244594},{"c":54.215,"h":54.27,"l":54.21,"n":1367,"o":54.26,"t":"2026-10-09T18:10:00Z","v":126941,"vw":54.246171},{"c":54.208,"h":54.23,"l":54.18,"n":1819,"o":54.21,"t":"2026-10-09T18:15:00Z","v":216453,"vw":54.202316},{"c":54.19,"h":54.2099,"l":54.175,"n":1384,"o":54.205,"t":"2026-10-09T18:20:00Z","v":119848,"vw":54.190383},{"c":54.25,"h":54.255,"l":54.175,"n":1783,"o":54.195,"t":"2026-10-09T18:25:00Z","v":199704,"vw":54.201131},{"c":54.26,"h":54.265,"l":54.23,"n":2049,"o":54.255,"t":"2026-10-09T18:30:00Z","v":224734,"vw":54.249693},{"c":54.2351,"h":54.275,"l":54.225,"n":1759,"o":54.255,"t":"2026-10-09T18:35:00Z","v":183738,"vw":54.253607},{"c":54.185,"h":54.235,"l":54.18,"n":2355,"o":54.23,"t":"2026-10-09T18:40:00Z","v":298874,"vw":54.20401},{"c":54.215,"h":54.26,"l":54.175,"n":2197,"o":54.19,"t":"2026-10-09T18:45:00Z","v":418988,"vw":54.199186},{"c":54.215,"h":54.27,"l":54.195,"n":1980,"o":54.21,"t":"2026-10-09T18:50:00Z","v":238913,"vw":54.228156},{"c":54.2898,"h":54.29,"l":54.19,"n":2081,"o":54.215,"t":"2026-10-09T18:55:00Z","v":264342,"vw":54.2374},{"c":54.315,"h":54.34,"l":54.28,"n":2436,"o":54.285,"t":"2026-10-09T19:00:00Z","v":465117,"vw":54.307597},{"c":54.295,"h":54.37,"l":54.28,"n":2609,"o":54.315,"t":"2026-10-09T19:05:00Z","v":443171,"vw":54.330635},{"c":54.295,"h":54.32,"l":54.275,"n":1859,"o":54.29,"t":"2026-10-09T19:10:00Z","v":405810,"vw":54.310046},{"c":54.355,"h":54.36,"l":54.29,"n":2181,"o":54.295,"t":"2026-10-09T19:15:00Z","v":271366,"vw":54.315304},{"c":54.345,"h":54.38,"l":54.335,"n":2139,"o":54.36,"t":"2026-10-09T19:20:00Z","v":297002,"vw":54.357732},{"c":54.335,"h":54.36,"l":54.32,"n":2103,"o":54.345,"t":"2026-10-09T19:25:00Z","v":262858,"vw":54.339217},{"c":54.34,"h":54.395,"l":54.325,"n":3166,"o":54.34,"t":"2026-10-09T19:30:00Z","v":417149,"vw":54.352647},{"c":54.3451,"h":54.355,"l":54.325,"n":2626,"o":54.335,"t":"2026-10-09T19:35:00Z","v":277588,"vw":54.34341},{"c":54.32,"h":54.345,"l":54.3,"n":2869,"o":54.345,"t":"2026-10-09T19:40:00Z","v":357034,"vw":54.315333},{"c":54.315,"h":54.345,"l":54.275,"n":3493,"o":54.32,"t":"2026-10-09T19:45:00Z","v":456837,"vw":54.306021},{"c":54.2705,"h":54.35,"l":54.26,"n":4227,"o":54.32,"t":"2026-10-09T19:50:00Z","v":604375,"vw":54.293442},{"c":54.31,"h":54.31,"l":54.22,"n":11496,"o":54.275,"t":"2026-10-09T19:55:00Z","v":2000312,"vw":54.270851},{"c":54.29,"h":54.32,"l":54.27,"n":192,"o":54.32,"t":"2026-10-09T20:00:00Z","v":5555885,"vw":54.319979},{"c":54.3158,"h":54.3158,"l":54.3158,"n":3,"o":54.3158,"t":"2026-10-09T20:05:00Z","v":160,"vw":54.3158},{"c":54.28,"h":54.28,"l":54.28,"n":3,"o":54.28,"t":"2026-10-09T20:10:00Z","v":114,"vw":54.28},{"c":54.29,"h":54.32,"l":54.27,"n":23,"o":54.32,"t":"2026-10-09T20:15:00Z","v":689992,"vw":54.319932},{"c":54.3345,"h":54.3345,"l":54.3345,"n":3,"o":54.3345,"t":"2026-10-09T20:20:00Z","v":828,"vw":54.3345},{"c":54.3246,"h":54.3246,"l":54.25,"n":13,"o":54.25,"t":"2026-10-09T20:25:00Z","v":440,"vw":54.2873},{"c":54.35,"h":54.35,"l":54.32,"n":9,"o":54.32,"t":"2026-10-09T20:30:00Z","v":143775,"vw":54.320021},{"c":54.3246,"h":54.35,"l":54.3246,"n":9,"o":54.35,"t":"2026-10-09T20:35:00Z","v":569,"vw":54.338147},{"c":54.3,"h":54.32,"l":54.21,"n":46,"o":54.32,"t":"2026-10-09T20:40:00Z","v":7052,"vw":54.285392},{"c":54.33,"h":54.34,"l":54.32,"n":31,"o":54.32,"t":"2026-10-09T20:45:00Z","v":1457,"vw":54.324402},{"c":54.325,"h":54.34,"l":54.3231,"n":22,"o":54.34,"t":"2026-10-09T21:00:00Z","v":2138,"vw":54.331391},{"c":54.3454,"h":54.3454,"l":54.3454,"n":2,"o":54.3454,"t":"2026-10-09T21:05:00Z","v":302,"vw":54.3454},{"c":54.32,"h":54.35,"l":54.32,"n":8,"o":54.35,"t":"2026-10-09T21:10:00Z","v":535,"vw":54.336667},{"c":54.32,"h":54.34,"l":54.32,"n":27,"o":54.34,"t":"2026-10-09T21:15:00Z","v":9135,"vw":54.332278},{"c":54.3103,"h":54.32,"l":54.3,"n":20,"o":54.32,"t":"2026-10-09T21:25:00Z","v":1857,"vw":54.317136},{"c":54.3,"h":54.32,"l":54.3,"n":11,"o":54.32,"t":"2026-10-09T21:30:00Z","v":1950,"vw":54.310866},{"c":54.2626,"h":54.34,"l":54.2626,"n":5,"o":54.3,"t":"2026-10-09T21:35:00Z","v":306,"vw":54.300867},{"c":54.32,"h":54.33,"l":54.32,"n":27,"o":54.3231,"t":"2026-10-09T21:40:00Z","v":2448,"vw":54.324018},{"c":54.33,"h":54.33,"l":54.32,"n":5,"o":54.32,"t":"2026-10-09T21:45:00Z","v":1201,"vw":54.328696},{"c":54.34,"h":54.34,"l":54.33,"n":7,"o":54.33,"t":"2026-10-09T21:55:00Z","v":1594,"vw":54.332908},{"c":54.34,"h":54.34,"l":54.34,"n":2,"o":54.34,"t":"2026-10-09T22:00:00Z","v":104,"vw":54.34},{"c":54.32,"h":54.32,"l":54.32,"n":5,"o":54.32,"t":"2026-10-09T22:05:00Z","v":240,"vw":54.32},{"c":54.35,"h":54.35,"l":54.35,"n":4,"o":54.35,"t":"2026-10-09T22:10:00Z","v":327,"vw":54.35},{"c":54.3454,"h":54.3454,"l":54.32,"n":12,"o":54.3298,"t":"2026-10-09T22:15:00Z","v":2616,"vw":54.334368},{"c":54.35,"h":54.35,"l":54.35,"n":9,"o":54.35,"t":"2026-10-09T22:20:00Z","v":1174,"vw":54.35},{"c":54.35,"h":54.35,"l":54.35,"n":21,"o":54.35,"t":"2026-10-09T22:25:00Z","v":6950,"vw":54.35},{"c":54.38,"h":54.3891,"l":54.34,"n":32,"o":54.35,"t":"2026-10-09T22:30:00Z","v":5011,"vw":54.367878},{"c":54.39,"h":54.39,"l":54.37,"n":14,"o":54.375,"t":"2026-10-09T22:35:00Z","v":4842,"vw":54.377511},{"c":54.3891,"h":54.3891,"l":54.3891,"n":3,"o":54.3891,"t":"2026-10-09T22:40:00Z","v":188,"vw":54.3891},{"c":54.33,"h":54.33,"l":54.33,"n":5,"o":54.33,"t":"2026-10-09T22:45:00Z","v":151,"vw":54.33},{"c":54.3376,"h":54.3376,"l":54.3376,"n":1,"o":54.3376,"t":"2026-10-09T23:15:00Z","v":100,"vw":54.3376},{"c":54.34,"h":54.34,"l":54.34,"n":1,"o":54.34,"t":"2026-10-09T23:20:00Z","v":500,"vw":54.34},{"c":54.33,"h":54.33,"l":54.33,"n":3,"o":54.33,"t":"2026-10-09T23:25:00Z","v":205,"vw":54.33},{"c":54.38,"h":54.38,"l":54.33,"n":11,"o":54.33,"t":"2026-10-09T23:30:00Z","v":2171,"vw":54.355012},{"c":54.38,"h":54.4,"l":54.38,"n":14,"o":54.39,"t":"2026-10-09T23:35:00Z","v":2667,"vw":54.390129},{"c":54.3971,"h":54.4,"l":54.39,"n":12,"o":54.39,"t":"2026-10-09T23:40:00Z","v":2004,"vw":54.392148},{"c":54.44,"h":54.44,"l":54.4,"n":18,"o":54.4,"t":"2026-10-09T23:45:00Z","v":6598,"vw":54.408349},{"c":54.4076,"h":54.44,"l":54.4076,"n":13,"o":54.4201,"t":"2026-10-09T23:50:00Z","v":1943,"vw":54.434366},{"c":54.42,"h":54.43,"l":54.41,"n":15,"o":54.4185,"t":"2026-10-09T23:55:00Z","v":5210,"vw":54.421521},{"c":54.54,"h":54.58,"l":54.45,"n":285,"o":54.45,"t":"2026-10-12T08:00:00Z","v":9423,"vw":54.532547},{"c":54.55,"h":54.56,"l":54.55,"n":15,"o":54.56,"t":"2026-10-12T08:05:00Z","v":881,"vw":54.554713},{"c":54.62,"h":54.62,"l":54.62,"n":1,"o":54.62,"t":"2026-10-12T08:15:00Z","v":100,"vw":54.62},{"c":54.6,"h":54.6,"l":54.58,"n":28,"o":54.58,"t":"2026-10-12T08:20:00Z","v":2274,"vw":54.591392},{"c":54.62,"h":54.62,"l":54.6,"n":26,"o":54.6,"t":"2026-10-12T08:25:00Z","v":735,"vw":54.612509},{"c":54.64,"h":54.64,"l":54.64,"n":8,"o":54.64,"t":"2026-10-12T08:30:00Z","v":375,"vw":54.64},{"c":54.64,"h":54.64,"l":54.64,"n":7,"o":54.64,"t":"2026-10-12T08:35:00Z","v":1055,"vw":54.64},{"c":54.64,"h":54.64,"l":54.64,"n":1,"o":54.64,"t":"2026-10-12T08:45:00Z","v":200,"vw":54.64},{"c":54.62,"h":54.64,"l":54.62,"n":6,"o":54.64,"t":"2026-10-12T08:50:00Z","v":536,"vw":54.624},{"c":54.68,"h":54.68,"l":54.62,"n":5,"o":54.62,"t":"2026-10-12T08:55:00Z","v":1231,"vw":54.670209},{"c":54.63,"h":54.63,"l":54.61,"n":4,"o":54.61,"t":"2026-10-12T09:00:00Z","v":669,"vw":54.624003},{"c":54.62,"h":54.62,"l":54.61,"n":8,"o":54.61,"t":"2026-10-12T09:05:00Z","v":606,"vw":54.611792},{"c":54.58,"h":54.61,"l":54.52,"n":41,"o":54.61,"t":"2026-10-12T09:10:00Z","v":1539,"vw":54.590519},{"c":54.58,"h":54.59,"l":54.58,"n":17,"o":54.59,"t":"2026-10-12T09:15:00Z","v":520,"vw":54.582817},{"c":54.59,"h":54.59,"l":54.59,"n":1,"o":54.59,"t":"2026-10-12T09:20:00Z","v":200,"vw":54.59},{"c":54.6,"h":54.6,"l":54.6,"n":3,"o":54.6,"t":"2026-10-12T09:30:00Z","v":121,"vw":54.6},{"c":54.5,"h":54.54,"l":54.5,"n":35,"o":54.54,"t":"2026-10-12T09:40:00Z","v":1104,"vw":54.510588},{"c":54.55,"h":54.56,"l":54.55,"n":4,"o":54.56,"t":"2026-10-12T09:50:00Z","v":405,"vw":54.5525},{"c":54.54,"h":54.54,"l":54.5361,"n":4,"o":54.5361,"t":"2026-10-12T09:55:00Z","v":291,"vw":54.53766},{"c":54.54,"h":54.54,"l":54.54,"n":5,"o":54.54,"t":"2026-10-12T10:00:00Z","v":314,"vw":54.54},{"c":54.55,"h":54.55,"l":54.55,"n":3,"o":54.55,"t":"2026-10-12T10:05:00Z","v":157,"vw":54.55},{"c":54.54,"h":54.54,"l":54.54,"n":3,"o":54.54,"t":"2026-10-12T10:10:00Z","v":211,"vw":54.54},{"c":54.545,"h":54.545,"l":54.545,"n":2,"o":54.545,"t":"2026-10-12T10:20:00Z","v":271,"vw":54.545},{"c":54.55,"h":54.55,"l":54.55,"n":7,"o":54.55,"t":"2026-10-12T10:30:00Z","v":279,"vw":54.55},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-12T10:45:00Z","v":150,"vw":54.55},{"c":54.54,"h":54.58,"l":54.54,"n":14,"o":54.5746,"t":"2026-10-12T10:50:00Z","v":1661,"vw":54.555244},{"c":54.55,"h":54.55,"l":54.55,"n":2,"o":54.55,"t":"2026-10-12T10:55:00Z","v":135,"vw":54.55},{"c":54.54,"h":54.58,"l":54.54,"n":34,"o":54.55,"t":"2026-10-12T11:00:00Z","v":15005,"vw":54.54337},{"c":54.54,"h":54.572,"l":54.54,"n":38,"o":54.5462,"t":"2026-10-12T11:05:00Z","v":1443,"vw":54.551752},{"c":54.56,"h":54.56,"l":54.53,"n":20,"o":54.53,"t":"2026-10-12T11:10:00Z","v":1546,"vw":54.539192},{"c":54.5124,"h":54.57,"l":54.5124,"n":5,"o":54.57,"t":"2026-10-12T11:15:00Z","v":300,"vw":54.5412},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-12T11:25:00Z","v":100,"vw":54.55},{"c":54.55,"h":54.55,"l":54.55,"n":4,"o":54.55,"t":"2026-10-12T11:30:00Z","v":231,"vw":54.55},{"c":54.53,"h":54.54,"l":54.52,"n":13,"o":54.52,"t":"2026-10-12T11:40:00Z","v":804,"vw":54.529295},{"c":54.54,"h":54.54,"l":54.54,"n":5,"o":54.54,"t":"2026-10-12T11:45:00Z","v":434,"vw":54.54},{"c":54.57,"h":54.57,"l":54.57,"n":4,"o":54.57,"t":"2026-10-12T11:50:00Z","v":555,"vw":54.57},{"c":54.55,"h":54.55,"l":54.54,"n":13,"o":54.54,"t":"2026-10-12T12:00:00Z","v":1238,"vw":54.541905},{"c":54.53,"h":54.5707,"l":54.53,"n":28,"o":54.5707,"t":"2026-10-12T12:15:00Z","v":3010,"vw":54.553044},{"c":54.6,"h":54.6,"l":54.55,"n":36,"o":54.55,"t":"2026-10-12T12:20:00Z","v":3586,"vw":54.581376},{"c":54.588,"h":54.5931,"l":54.588,"n":11,"o":54.5931,"t":"2026-10-12T12:25:00Z","v":740,"vw":54.59225},{"c":54.59,"h":54.59,"l":54.57,"n":4,"o":54.57,"t":"2026-10-12T12:30:00Z","v":4713,"vw":54.5709},{"c":54.54,"h":54.56,"l":54.54,"n":16,"o":54.55,"t":"2026-10-12T12:35:00Z","v":2553,"vw":54.554014},{"c":54.52,"h":54.52,"l":54.52,"n":21,"o":54.52,"t":"2026-10-12T12:40:00Z","v":4106,"vw":54.52},{"c":54.51,"h":54.52,"l":54.5,"n":45,"o":54.52,"t":"2026-10-12T12:45:00Z","v":1911,"vw":54.50403},{"c":54.51,"h":54.5325,"l":54.51,"n":11,"o":54.51,"t":"2026-10-12T12:50:00Z","v":3239,"vw":54.524984},{"c":54.5,"h":54.5374,"l":54.5,"n":27,"o":54.5366,"t":"2026-10-12T12:55:00Z","v":2853,"vw":54.516536},{"c":54.4104,"h":54.49,"l":54.37,"n":97,"o":54.49,"t":"2026-10-12T13:00:00Z","v":4239,"vw":54.414751},{"c":54.38,"h":54.39,"l":54.34,"n":31,"o":54.37,"t":"2026-10-12T13:05:00Z","v":1318,"vw":54.373314},{"c":54.4,"h":54.4809,"l":54.4,"n":16,"o":54.4809,"t":"2026-10-12T13:10:00Z","v":5699,"vw":54.40298},{"c":54.4025,"h":54.47,"l":54.4025,"n":8,"o":54.42,"t":"2026-10-12T13:15:00Z","v":1772,"vw":54.410588},{"c":54.42,"h":54.44,"l":54.42,"n":17,"o":54.43,"t":"2026-10-12T13:20:00Z","v":2334,"vw":54.426498},{"c":54.43,"h":54.44,"l":54.42,"n":24,"o":54.42,"t":"2026-10-12T13:25:00Z","v":1919,"vw":54.423455},{"c":54.725,"h":54.93,"l":54.47,"n":7904,"o":54.5,"t":"2026-10-12T13:30:00Z","v":1065779,"vw":54.690365},{"c":54.6,"h":54.86,"l":54.6,"n":8039,"o":54.725,"t":"2026-10-12T13:35:00Z","v":990668,"vw":54.746875},{"c":54.63,"h":54.7,"l":54.57,"n":4693,"o":54.6,"t":"2026-10-12T13:40:00Z","v":539974,"vw":54.629856},{"c":54.415,"h":54.655,"l":54.415,"n":4049,"o":54.62,"t":"2026-10-12T13:45:00Z","v":560117,"vw":54.551195},{"c":54.34,"h":54.445,"l":54.305,"n":2896,"o":54.415,"t":"2026-10-12T13:50:00Z","v":382843,"vw":54.358726},{"c":54.325,"h":54.35,"l":54.235,"n":2941,"o":54.335,"t":"2026-10-12T13:55:00Z","v":358564,"vw":54.289251},{"c":54.305,"h":54.4299,"l":54.28,"n":2646,"o":54.324,"t":"2026-10-12T14:00:00Z","v":291039,"vw":54.353735},{"c":54.445,"h":54.45,"l":54.3,"n":2190,"o":54.305,"t":"2026-10-12T14:05:00Z","v":230969,"vw":54.386166},{"c":54.3901,"h":54.485,"l":54.38,"n":2414,"o":54.45,"t":"2026-10-12T14:10:00Z","v":390404,"vw":54.428621},{"c":54.365,"h":54.39,"l":54.29,"n":2107,"o":54.39,"t":"2026-10-12T14:15:00Z","v":222183,"vw":54.338269},{"c":54.475,"h":54.5,"l":54.37,"n":3435,"o":54.37,"t":"2026-10-12T14:20:00Z","v":500930,"vw":54.462913},{"c":54.44,"h":54.525,"l":54.425,"n":2141,"o":54.47,"t":"2026-10-12T14:25:00Z","v":184267,"vw":54.471959},{"c":54.49,"h":54.51,"l":54.44,"n":1632,"o":54.445,"t":"2026-10-12T14:30:00Z","v":154553,"vw":54.479336},{"c":54.495,"h":54.5195,"l":54.44,"n":1707,"o":54.49,"t":"2026-10-12T14:35:00Z","v":253916,"vw":54.484443},{"c":54.51,"h":54.585,"l":54.475,"n":2350,"o":54.495,"t":"2026-10-12T14:40:00Z","v":370623,"vw":54.530607},{"c":54.505,"h":54.56,"l":54.445,"n":2017,"o":54.515,"t":"2026-10-12T14:45:00Z","v":253717,"vw":54.492935},{"c":54.478,"h":54.53,"l":54.445,"n":2061,"o":54.505,"t":"2026-10-12T14:50:00Z","v":289547,"vw":54.479036},{"c":54.435,"h":54.495,"l":54.43,"n":1631,"o":54.475,"t":"2026-10-12T14:55:00Z","v":174196,"vw":54.45132},{"c":54.455,"h":54.47,"l":54.39,"n":1838,"o":54.44,"t":"2026-10-12T15:00:00Z","v":278924,"vw":54.433688},{"c":54.465,"h":54.47,"l":54.42,"n":1572,"o":54.45,"t":"2026-10-12T15:05:00Z","v":215720,"vw":54.445989},{"c":54.44,"h":54.515,"l":54.44,"n":1837,"o":54.47,"t":"2026-10-12T15:10:00Z","v":266900,"vw":54.484283},{"c":54.375,"h":54.46,"l":54.36,"n":1575,"o":54.445,"t":"2026-10-12T15:15:00Z","v":199972,"vw":54.40868},{"c":54.415,"h":54.4398,"l":54.37,"n":1579,"o":54.375,"t":"2026-10-12T15:20:00Z","v":183168,"vw":54.401619},{"c":54.455,"h":54.46,"l":54.39,"n":1446,"o":54.42,"t":"2026-10-12T15:25:00Z","v":178521,"vw":54.424},{"c":54.385,"h":54.46,"l":54.38,"n":1509,"o":54.455,"t":"2026-10-12T15:30:00Z","v":202554,"vw":54.428297},{"c":54.415,"h":54.43,"l":54.38,"n":1383,"o":54.39,"t":"2026-10-12T15:35:00Z","v":183156,"vw":54.405962},{"c":54.41,"h":54.445,"l":54.4,"n":1307,"o":54.415,"t":"2026-10-12T15:40:00Z","v":153430,"vw":54.427246},{"c":54.43,"h":54.455,"l":54.4,"n":1449,"o":54.41,"t":"2026-10-12T15:45:00Z","v":162166,"vw":54.424696},{"c":54.41,"h":54.445,"l":54.405,"n":1207,"o":54.425,"t":"2026-10-12T15:50:00Z","v":177467,"vw":54.423122},{"c":54.405,"h":54.415,"l":54.37,"n":1169,"o":54.41,"t":"2026-10-12T15:55:00Z","v":113401,"vw":54.393388},{"c":54.39,"h":54.43,"l":54.39,"n":1429,"o":54.405,"t":"2026-10-12T16:00:00Z","v":182482,"vw":54.413634},{"c":54.345,"h":54.4,"l":54.345,"n":1432,"o":54.395,"t":"2026-10-12T16:05:00Z","v":175896,"vw":54.37549},{"c":54.325,"h":54.355,"l":54.31,"n":1407,"o":54.345,"t":"2026-10-12T16:10:00Z","v":188351,"vw":54.339854},{"c":54.3724,"h":54.395,"l":54.325,"n":1505,"o":54.325,"t":"2026-10-12T16:15:00Z","v":258338,"vw":54.372062},{"c":54.315,"h":54.37,"l":54.305,"n":1265,"o":54.37,"t":"2026-10-12T16:20:00Z","v":149409,"vw":54.338404},{"c":54.365,"h":54.37,"l":54.3,"n":1209,"o":54.31,"t":"2026-10-12T16:25:00Z","v":160873,"vw":54.328421},{"c":54.345,"h":54.37,"l":54.33,"n":990,"o":54.365,"t":"2026-10-12T16:30:00Z","v":127679,"vw":54.344539},{"c":54.305,"h":54.355,"l":54.3,"n":1007,"o":54.345,"t":"2026-10-12T16:35:00Z","v":126833,"vw":54.322986},{"c":54.31,"h":54.34,"l":54.31,"n":862,"o":54.31,"t":"2026-10-12T16:40:00Z","v":106782,"vw":54.32414},{"c":54.335,"h":54.37,"l":54.29,"n":1267,"o":54.3,"t":"2026-10-12T16:45:00Z","v":175617,"vw":54.338112},{"c":54.345,"h":54.35,"l":54.32,"n":1173,"o":54.33,"t":"2026-10-12T16:50:00Z","v":149838,"vw":54.335387},{"c":54.445,"h":54.46,"l":54.345,"n":1076,"o":54.345,"t":"2026-10-12T16:55:00Z","v":182386,"vw":54.422893},{"c":54.38,"h":54.445,"l":54.36,"n":1162,"o":54.441,"t":"2026-10-12T17:00:00Z","v":180340,"vw":54.409548},{"c":54.4041,"h":54.41,"l":54.365,"n":888,"o":54.375,"t":"2026-10-12T17:05:00Z","v":75522,"vw":54.390817},{"c":54.455,"h":54.455,"l":54.39,"n":1053,"o":54.4,"t":"2026-10-12T17:10:00Z","v":120315,"vw":54.410118},{"c":54.44,"h":54.46,"l":54.42,"n":1418,"o":54.4551,"t":"2026-10-12T17:15:00Z","v":159000,"vw":54.441586},{"c":54.435,"h":54.46,"l":54.435,"n":1248,"o":54.44,"t":"2026-10-12T17:20:00Z","v":142385,"vw":54.451258},{"c":54.415,"h":54.44,"l":54.375,"n":1192,"o":54.43,"t":"2026-10-12T17:25:00Z","v":110012,"vw":54.409497},{"c":54.36,"h":54.43,"l":54.335,"n":1615,"o":54.42,"t":"2026-10-12T17:30:00Z","v":153377,"vw":54.379667},{"c":54.445,"h":54.45,"l":54.36,"n":1325,"o":54.365,"t":"2026-10-12T17:35:00Z","v":121405,"vw":54.394152},{"c":54.445,"h":54.475,"l":54.435,"n":1450,"o":54.445,"t":"2026-10-12T17:40:00Z","v":166348,"vw":54.452128},{"c":54.42,"h":54.45,"l":54.41,"n":1155,"o":54.442,"t":"2026-10-12T17:45:00Z","v":115501,"vw":54.435509},{"c":54.495,"h":54.5,"l":54.41,"n":951,"o":54.425,"t":"2026-10-12T17:50:00Z","v":97878,"vw":54.436236},{"c":54.53,"h":54.55,"l":54.485,"n":1494,"o":54.495,"t":"2026-10-12T17:55:00Z","v":120096,"vw":54.516127},{"c":54.505,"h":54.55,"l":54.495,"n":1212,"o":54.535,"t":"2026-10-12T18:00:00Z","v":127729,"vw":54.521605},{"c":54.495,"h":54.52,"l":54.485,"n":1286,"o":54.505,"t":"2026-10-12T18:05:00Z","v":136867,"vw":54.502466},{"c":54.485,"h":54.5,"l":54.46,"n":1012,"o":54.49,"t":"2026-10-12T18:10:00Z","v":82193,"vw":54.475037},{"c":54.475,"h":54.5,"l":54.45,"n":1277,"o":54.4851,"t":"2026-10-12T18:15:00Z","v":133005,"vw":54.475847},{"c":54.505,"h":54.51,"l":54.46,"n":1125,"o":54.475,"t":"2026-10-12T18:20:00Z","v":106423,"vw":54.483176},{"c":54.515,"h":54.53,"l":54.49,"n":1261,"o":54.5,"t":"2026-10-12T18:25:00Z","v":134768,"vw":54.511591},{"c":54.5,"h":54.5475,"l":54.5,"n":1407,"o":54.515,"t":"2026-10-12T18:30:00Z","v":144858,"vw":54.524944},{"c":54.5377,"h":54.54,"l":54.49,"n":979,"o":54.505,"t":"2026-10-12T18:35:00Z","v":80203,"vw":54.515129},{"c":54.505,"h":54.536,"l":54.505,"n":1214,"o":54.535,"t":"2026-10-12T18:40:00Z","v":136040,"vw":54.523742},{"c":54.485,"h":54.53,"l":54.48,"n":1564,"o":54.505,"t":"2026-10-12T18:45:00Z","v":177247,"vw":54.506894},{"c":54.49,"h":54.51,"l":54.48,"n":1141,"o":54.49,"t":"2026-10-12T18:50:00Z","v":137103,"vw":54.493046},{"c":54.52,"h":54.52,"l":54.49,"n":1244,"o":54.495,"t":"2026-10-12T18:55:00Z","v":171039,"vw":54.502579},{"c":54.45,"h":54.515,"l":54.44,"n":1675,"o":54.515,"t":"2026-10-12T19:00:00Z","v":215049,"vw":54.470471},{"c":54.435,"h":54.4585,"l":54.4,"n":1226,"o":54.45,"t":"2026-10-12T19:05:00Z","v":145124,"vw":54.42765},{"c":54.455,"h":54.465,"l":54.42,"n":1235,"o":54.43,"t":"2026-10-12T19:10:00Z","v":146426,"vw":54.443557},{"c":54.43,"h":54.47,"l":54.43,"n":1465,"o":54.4585,"t":"2026-10-12T19:15:00Z","v":186210,"vw":54.454645},{"c":54.445,"h":54.475,"l":54.43,"n":1154,"o":54.43,"t":"2026-10-12T19:20:00Z","v":144851,"vw":54.453748},{"c":54.475,"h":54.49,"l":54.44,"n":2054,"o":54.445,"t":"2026-10-12T19:25:00Z","v":265971,"vw":54.475798},{"c":54.49,"h":54.54,"l":54.475,"n":2425,"o":54.48,"t":"2026-10-12T19:30:00Z","v":289388,"vw":54.502331},{"c":54.455,"h":54.51,"l":54.45,"n":2171,"o":54.485,"t":"2026-10-12T19:35:00Z","v":292805,"vw":54.479328},{"c":54.46,"h":54.48,"l":54.445,"n":2225,"o":54.455,"t":"2026-10-12T19:40:00Z","v":310091,"vw":54.461054},{"c":54.455,"h":54.48,"l":54.44,"n":2550,"o":54.465,"t":"2026-10-12T19:45:00Z","v":411364,"vw":54.463736},{"c":54.4795,"h":54.5,"l":54.445,"n":3654,"o":54.45,"t":"2026-10-12T19:50:00Z","v":630730,"vw":54.473758},{"c":54.56,"h":54.59,"l":54.475,"n":8926,"o":54.475,"t":"2026-10-12T19:55:00Z","v":1784863,"vw":54.532076},{"c":54.57,"h":54.58,"l":54.54,"n":159,"o":54.58,"t":"2026-10-12T20:00:00Z","v":4041022,"vw":54.579997},{"c":54.57,"h":54.57,"l":54.55,"n":23,"o":54.57,"t":"2026-10-12T20:05:00Z","v":1205,"vw":54.567552},{"c":54.62,"h":54.62,"l":54.58,"n":49,"o":54.58,"t":"2026-10-12T20:10:00Z","v":12462,"vw":54.592806},{"c":54.65,"h":54.6715,"l":54.6,"n":40,"o":54.62,"t":"2026-10-12T20:15:00Z","v":7156,"vw":54.647692},{"c":54.61,"h":54.6716,"l":54.61,"n":19,"o":54.6716,"t":"2026-10-12T20:20:00Z","v":2374,"vw":54.616388},{"c":54.67,"h":54.67,"l":54.6,"n":14,"o":54.67,"t":"2026-10-12T20:25:00Z","v":2190,"vw":54.638916},{"c":54.6077,"h":54.644,"l":54.6049,"n":11,"o":54.6049,"t":"2026-10-12T20:30:00Z","v":789,"vw":54.631514},{"c":54.58,"h":54.6438,"l":54.58,"n":12,"o":54.6438,"t":"2026-10-12T20:35:00Z","v":152712,"vw":54.580218},{"c":54.6116,"h":54.62,"l":54.61,"n":8,"o":54.6103,"t":"2026-10-12T20:40:00Z","v":1757,"vw":54.61621},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-12T20:45:00Z","v":100,"vw":54.6},{"c":54.63,"h":54.63,"l":54.63,"n":4,"o":54.63,"t":"2026-10-12T20:50:00Z","v":409,"vw":54.63},{"c":54.6212,"h":54.6212,"l":54.6212,"n":3,"o":54.6212,"t":"2026-10-12T20:55:00Z","v":231,"vw":54.6212},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-12T21:00:00Z","v":2000,"vw":54.6},{"c":54.6,"h":54.6,"l":54.6,"n":2,"o":54.6,"t":"2026-10-12T21:05:00Z","v":718,"vw":54.6},{"c":54.6,"h":54.63,"l":54.6,"n":4,"o":54.63,"t":"2026-10-12T21:20:00Z","v":226,"vw":54.614286},{"c":54.63,"h":54.6475,"l":54.61,"n":9,"o":54.61,"t":"2026-10-12T21:25:00Z","v":1227,"vw":54.639447},{"c":54.6,"h":54.63,"l":54.6,"n":15,"o":54.6264,"t":"2026-10-12T21:30:00Z","v":137884,"vw":54.626945},{"c":54.63,"h":54.63,"l":54.6077,"n":5,"o":54.6077,"t":"2026-10-12T21:40:00Z","v":338,"vw":54.619253},{"c":54.6423,"h":54.65,"l":54.63,"n":21,"o":54.6421,"t":"2026-10-12T21:45:00Z","v":1691,"vw":54.646346},{"c":54.6077,"h":54.65,"l":54.6077,"n":5,"o":54.65,"t":"2026-10-12T21:50:00Z","v":317,"vw":54.6312},{"c":54.6494,"h":54.6494,"l":54.63,"n":5,"o":54.63,"t":"2026-10-12T21:55:00Z","v":312,"vw":54.636667},{"c":54.63,"h":54.63,"l":54.63,"n":4,"o":54.63,"t":"2026-10-12T22:00:00Z","v":525,"vw":54.63},{"c":54.64,"h":54.64,"l":54.64,"n":3,"o":54.64,"t":"2026-10-12T22:15:00Z","v":335,"vw":54.64},{"c":54.6478,"h":54.65,"l":54.6478,"n":6,"o":54.65,"t":"2026-10-12T22:50:00Z","v":223,"vw":54.6489},{"c":54.65,"h":54.65,"l":54.63,"n":3,"o":54.63,"t":"2026-10-12T23:00:00Z","v":201,"vw":54.64},{"c":54.6397,"h":54.6397,"l":54.63,"n":8,"o":54.6396,"t":"2026-10-12T23:05:00Z","v":1516,"vw":54.634687},{"c":54.64,"h":54.64,"l":54.64,"n":17,"o":54.64,"t":"2026-10-12T23:10:00Z","v":2262,"vw":54.64},{"c":54.65,"h":54.65,"l":54.64,"n":6,"o":54.64,"t":"2026-10-12T23:15:00Z","v":1450,"vw":54.649257},{"c":54.6478,"h":54.6478,"l":54.6478,"n":4,"o":54.6478,"t":"2026-10-12T23:20:00Z","v":120,"vw":54.6478},{"c":54.6492,"h":54.6492,"l":54.6492,"n":1,"o":54.6492,"t":"2026-10-12T23:25:00Z","v":150,"vw":54.6492},{"c":54.6499,"h":54.6499,"l":54.6492,"n":4,"o":54.6492,"t":"2026-10-12T23:30:00Z","v":5148,"vw":54.649881},{"c":54.65,"h":54.65,"l":54.645,"n":9,"o":54.645,"t":"2026-10-12T23:35:00Z","v":871,"vw":54.648728},{"c":54.6485,"h":54.6485,"l":54.6485,"n":4,"o":54.6485,"t":"2026-10-12T23:40:00Z","v":555,"vw":54.6485},{"c":54.6491,"h":54.6491,"l":54.6491,"n":2,"o":54.6491,"t":"2026-10-12T23:45:00Z","v":102,"vw":54.6491},{"c":54.66,"h":54.66,"l":54.65,"n":16,"o":54.65,"t":"2026-10-12T23:50:00Z","v":1986,"vw":54.65545},{"c":54.96,"h":55.04,"l":54.79,"n":517,"o":55,"t":"2026-10-13T08:00:00Z","v":21495,"vw":54.90734},{"c":55.17,"h":55.17,"l":55.09,"n":59,"o":55.09,"t":"2026-10-13T08:05:00Z","v":2372,"vw":55.125942},{"c":55.29,"h":55.301,"l":55.17,"n":122,"o":55.17,"t":"2026-10-13T08:10:00Z","v":9296,"vw":55.226366},{"c":55.28,"h":55.3,"l":55.28,"n":19,"o":55.3,"t":"2026-10-13T08:15:00Z","v":648,"vw":55.29},{"c":55.29,"h":55.33,"l":55.27,"n":24,"o":55.28,"t":"2026-10-13T08:20:00Z","v":3936,"vw":55.288495},{"c":55.35,"h":55.35,"l":55.16,"n":19,"o":55.31,"t":"2026-10-13T08:25:00Z","v":1454,"vw":55.26402},{"c":55.35,"h":55.35,"l":55.1,"n":8,"o":55.1,"t":"2026-10-13T08:30:00Z","v":361,"vw":55.225},{"c":55.1,"h":55.21,"l":55.1,"n":6,"o":55.21,"t":"2026-10-13T08:50:00Z","v":1724,"vw":55.109686},{"c":55.19,"h":55.19,"l":55.19,"n":7,"o":55.19,"t":"2026-10-13T09:00:00Z","v":1039,"vw":55.19},{"c":55.15,"h":55.15,"l":55.15,"n":2,"o":55.15,"t":"2026-10-13T09:05:00Z","v":130,"vw":55.15},{"c":55.21,"h":55.21,"l":55.2,"n":9,"o":55.2,"t":"2026-10-13T09:15:00Z","v":998,"vw":55.207619},{"c":55.23,"h":55.23,"l":55.21,"n":9,"o":55.22,"t":"2026-10-13T09:20:00Z","v":858,"vw":55.218235},{"c":55.15,"h":55.15,"l":55.15,"n":17,"o":55.15,"t":"2026-10-13T09:25:00Z","v":205,"vw":55.15},{"c":55.1466,"h":55.1466,"l":55.1466,"n":2,"o":55.1466,"t":"2026-10-13T09:30:00Z","v":1001,"vw":55.1466},{"c":55.13,"h":55.13,"l":55.13,"n":3,"o":55.13,"t":"2026-10-13T09:35:00Z","v":140,"vw":55.13},{"c":55.19,"h":55.19,"l":55.17,"n":16,"o":55.17,"t":"2026-10-13T09:40:00Z","v":1768,"vw":55.184415},{"c":55.1918,"h":55.1918,"l":55.15,"n":18,"o":55.16,"t":"2026-10-13T09:45:00Z","v":4217,"vw":55.156046},{"c":55.23,"h":55.23,"l":55.1,"n":13,"o":55.1,"t":"2026-10-13T09:55:00Z","v":643,"vw":55.164133},{"c":54.93,"h":55.2,"l":54.9,"n":205,"o":55.2,"t":"2026-10-13T10:10:00Z","v":10243,"vw":55.061404},{"c":54.91,"h":55,"l":54.82,"n":101,"o":54.95,"t":"2026-10-13T10:15:00Z","v":10729,"vw":54.895879},{"c":54.96,"h":54.96,"l":54.84,"n":38,"o":54.92,"t":"2026-10-13T10:20:00Z","v":2052,"vw":54.897564},{"c":54.74,"h":55,"l":54.7,"n":194,"o":55,"t":"2026-10-13T10:25:00Z","v":8425,"vw":54.832398},{"c":54.25,"h":54.9,"l":54.25,"n":517,"o":54.7,"t":"2026-10-13T10:30:00Z","v":15496,"vw":54.461141},{"c":54.3,"h":54.44,"l":54.19,"n":112,"o":54.21,"t":"2026-10-13T10:35:00Z","v":5309,"vw":54.293523},{"c":54.32,"h":54.45,"l":54.02,"n":115,"o":54.28,"t":"2026-10-13T10:40:00Z","v":4489,"vw":54.199291},{"c":54.11,"h":54.325,"l":54.1,"n":72,"o":54.31,"t":"2026-10-13T10:45:00Z","v":10304,"vw":54.276223},{"c":54.04,"h":54.11,"l":54,"n":89,"o":54.0166,"t":"2026-10-13T10:50:00Z","v":6397,"vw":54.049078},{"c":54,"h":54.09,"l":54,"n":72,"o":54.0001,"t":"2026-10-13T10:55:00Z","v":13416,"vw":54.004235},{"c":53.85,"h":54,"l":53.63,"n":284,"o":54,"t":"2026-10-13T11:00:00Z","v":22173,"vw":53.813536},{"c":54.49,"h":54.57,"l":53.75,"n":277,"o":53.875,"t":"2026-10-13T11:05:00Z","v":51408,"vw":54.124108},{"c":54.7304,"h":54.7304,"l":54.39,"n":93,"o":54.56,"t":"2026-10-13T11:10:00Z","v":13339,"vw":54.621521},{"c":54.36,"h":54.65,"l":54.36,"n":134,"o":54.65,"t":"2026-10-13T11:15:00Z","v":23858,"vw":54.494897},{"c":54.59,"h":54.6,"l":54.5,"n":89,"o":54.5,"t":"2026-10-13T11:20:00Z","v":14621,"vw":54.552606},{"c":54.3228,"h":54.65,"l":54.3228,"n":87,"o":54.65,"t":"2026-10-13T11:25:00Z","v":10524,"vw":54.599909},{"c":54.61,"h":54.61,"l":54.54,"n":34,"o":54.55,"t":"2026-10-13T11:30:00Z","v":1636,"vw":54.585394},{"c":54.6,"h":54.61,"l":54.53,"n":63,"o":54.58,"t":"2026-10-13T11:35:00Z","v":9065,"vw":54.578549},{"c":54.61,"h":54.665,"l":54.58,"n":72,"o":54.6,"t":"2026-10-13T11:40:00Z","v":8103,"vw":54.615295},{"c":54.679,"h":54.75,"l":54.62,"n":60,"o":54.62,"t":"2026-10-13T11:45:00Z","v":3839,"vw":54.678387},{"c":54.61,"h":54.68,"l":54.61,"n":75,"o":54.677,"t":"2026-10-13T11:50:00Z","v":9362,"vw":54.662413},{"c":54.7,"h":54.74,"l":54.51,"n":76,"o":54.71,"t":"2026-10-13T11:55:00Z","v":5335,"vw":54.661064},{"c":54.47,"h":54.55,"l":54.47,"n":61,"o":54.55,"t":"2026-10-13T12:00:00Z","v":3344,"vw":54.510367},{"c":54.5724,"h":54.6,"l":54.46,"n":75,"o":54.47,"t":"2026-10-13T12:05:00Z","v":4786,"vw":54.482367},{"c":54.5,"h":54.51,"l":54.3505,"n":65,"o":54.5,"t":"2026-10-13T12:10:00Z","v":6163,"vw":54.488827},{"c":54.6,"h":54.6,"l":54.3094,"n":62,"o":54.44,"t":"2026-10-13T12:15:00Z","v":8683,"vw":54.547976},{"c":54.72,"h":54.769,"l":54.6,"n":173,"o":54.6,"t":"2026-10-13T12:20:00Z","v":33120,"vw":54.64309},{"c":54.75,"h":54.8181,"l":54.75,"n":92,"o":54.76,"t":"2026-10-13T12:25:00Z","v":11417,"vw":54.771792},{"c":54.65,"h":54.8,"l":54.6,"n":308,"o":54.7529,"t":"2026-10-13T12:30:00Z","v":45157,"vw":54.769242},{"c":54.6,"h":54.76,"l":54.6,"n":112,"o":54.63,"t":"2026-10-13T12:35:00Z","v":12335,"vw":54.658922},{"c":54.5,"h":54.6409,"l":54.5,"n":129,"o":54.6409,"t":"2026-10-13T12:40:00Z","v":24245,"vw":54.517639},{"c":54.67,"h":54.67,"l":54.5,"n":65,"o":54.5,"t":"2026-10-13T12:45:00Z","v":5803,"vw":54.547347},{"c":54.76,"h":54.8,"l":54.6024,"n":285,"o":54.6024,"t":"2026-10-13T12:50:00Z","v":57512,"vw":54.75894},{"c":54.52,"h":54.75,"l":54.5,"n":163,"o":54.75,"t":"2026-10-13T12:55:00Z","v":89455,"vw":54.680184},{"c":54.4,"h":54.55,"l":54.4,"n":71,"o":54.55,"t":"2026-10-13T13:00:00Z","v":7823,"vw":54.518639},{"c":54.5001,"h":54.5965,"l":54.49,"n":44,"o":54.49,"t":"2026-10-13T13:05:00Z","v":4569,"vw":54.52867},{"c":54.5815,"h":54.6,"l":54.5405,"n":32,"o":54.5551,"t":"2026-10-13T13:10:00Z","v":3708,"vw":54.565176},{"c":54.6,"h":54.63,"l":54.55,"n":81,"o":54.55,"t":"2026-10-13T13:15:00Z","v":6311,"vw":54.597967},{"c":54.4,"h":54.6,"l":54.4,"n":171,"o":54.58,"t":"2026-10-13T13:20:00Z","v":15876,"vw":54.491838},{"c":54.37,"h":54.554,"l":54.35,"n":63,"o":54.42,"t":"2026-10-13T13:25:00Z","v":7043,"vw":54.420839},{"c":54.58,"h":54.8499,"l":54.395,"n":9772,"o":54.44,"t":"2026-10-13T13:30:00Z","v":1663294,"vw":54.661953},{"c":54.395,"h":54.6,"l":54.3395,"n":5376,"o":54.57,"t":"2026-10-13T13:35:00Z","v":719613,"vw":54.483893},{"c":54.37,"h":54.4399,"l":54.25,"n":5393,"o":54.39,"t":"2026-10-13T13:40:00Z","v":1293246,"vw":54.368208},{"c":54.22,"h":54.4303,"l":54.19,"n":4290,"o":54.3717,"t":"2026-10-13T13:45:00Z","v":439715,"vw":54.317728},{"c":54.25,"h":54.36,"l":54.175,"n":4732,"o":54.23,"t":"2026-10-13T13:50:00Z","v":1041742,"vw":54.267526},{"c":54.16,"h":54.26,"l":54.065,"n":4762,"o":54.25,"t":"2026-10-13T13:55:00Z","v":933879,"vw":54.144436},{"c":53.75,"h":54.16,"l":53.725,"n":6601,"o":54.155,"t":"2026-10-13T14:00:00Z","v":1668895,"vw":53.985615},{"c":53.825,"h":53.83,"l":53.64,"n":4735,"o":53.75,"t":"2026-10-13T14:05:00Z","v":622632,"vw":53.71028},{"c":53.95,"h":54.03,"l":53.81,"n":4683,"o":53.825,"t":"2026-10-13T14:10:00Z","v":972232,"vw":53.950601},{"c":53.955,"h":54.05,"l":53.8806,"n":3412,"o":53.95,"t":"2026-10-13T14:15:00Z","v":421048,"vw":53.947882},{"c":54.095,"h":54.105,"l":53.92,"n":2506,"o":53.955,"t":"2026-10-13T14:20:00Z","v":301779,"vw":54.036634},{"c":54.225,"h":54.25,"l":54.09,"n":3288,"o":54.09,"t":"2026-10-13T14:25:00Z","v":756530,"vw":54.191938},{"c":54.075,"h":54.295,"l":54.015,"n":5278,"o":54.23,"t":"2026-10-13T14:30:00Z","v":1192737,"vw":54.113567},{"c":54.225,"h":54.245,"l":54.055,"n":3791,"o":54.075,"t":"2026-10-13T14:35:00Z","v":815336,"vw":54.16859},{"c":54.245,"h":54.27,"l":54.185,"n":2406,"o":54.225,"t":"2026-10-13T14:40:00Z","v":397009,"vw":54.217171},{"c":54.26,"h":54.295,"l":54.225,"n":2042,"o":54.25,"t":"2026-10-13T14:45:00Z","v":259511,"vw":54.262118},{"c":54.34,"h":54.355,"l":54.24,"n":2867,"o":54.255,"t":"2026-10-13T14:50:00Z","v":538785,"vw":54.296041},{"c":54.275,"h":54.34,"l":54.195,"n":3824,"o":54.34,"t":"2026-10-13T14:55:00Z","v":701994,"vw":54.259457},{"c":54.385,"h":54.395,"l":54.245,"n":2456,"o":54.275,"t":"2026-10-13T15:00:00Z","v":448093,"vw":54.31237},{"c":54.395,"h":54.4,"l":54.315,"n":3363,"o":54.39,"t":"2026-10-13T15:05:00Z","v":775695,"vw":54.360433},{"c":54.37,"h":54.41,"l":54.3,"n":2161,"o":54.4,"t":"2026-10-13T15:10:00Z","v":380595,"vw":54.356602},{"c":54.39,"h":54.43,"l":54.36,"n":2582,"o":54.365,"t":"2026-10-13T15:15:00Z","v":397382,"vw":54.387313},{"c":54.245,"h":54.46,"l":54.235,"n":2652,"o":54.39,"t":"2026-10-13T15:20:00Z","v":385441,"vw":54.351422},{"c":54.325,"h":54.355,"l":54.22,"n":2126,"o":54.245,"t":"2026-10-13T15:25:00Z","v":293932,"vw":54.284687},{"c":54.34,"h":54.385,"l":54.315,"n":1979,"o":54.32,"t":"2026-10-13T15:30:00Z","v":241679,"vw":54.348947},{"c":54.27,"h":54.365,"l":54.2586,"n":1955,"o":54.335,"t":"2026-10-13T15:35:00Z","v":220766,"vw":54.31776},{"c":54.23,"h":54.31,"l":54.225,"n":1958,"o":54.28,"t":"2026-10-13T15:40:00Z","v":220072,"vw":54.2745},{"c":54.16,"h":54.24,"l":54.15,"n":2233,"o":54.235,"t":"2026-10-13T15:45:00Z","v":356918,"vw":54.197159},{"c":54.16,"h":54.19,"l":54.15,"n":1347,"o":54.155,"t":"2026-10-13T15:50:00Z","v":151406,"vw":54.166708},{"c":54.095,"h":54.155,"l":54.095,"n":1662,"o":54.15,"t":"2026-10-13T15:55:00Z","v":230636,"vw":54.130745},{"c":54.035,"h":54.095,"l":54.02,"n":1821,"o":54.09,"t":"2026-10-13T16:00:00Z","v":335384,"vw":54.068073},{"c":53.965,"h":54.05,"l":53.94,"n":1516,"o":54.035,"t":"2026-10-13T16:05:00Z","v":165736,"vw":53.996211},{"c":53.985,"h":54,"l":53.95,"n":1709,"o":53.965,"t":"2026-10-13T16:10:00Z","v":234430,"vw":53.974974},{"c":53.955,"h":54,"l":53.95,"n":1520,"o":53.985,"t":"2026-10-13T16:15:00Z","v":156846,"vw":53.975598},{"c":53.945,"h":53.99,"l":53.935,"n":1535,"o":53.955,"t":"2026-10-13T16:20:00Z","v":158032,"vw":53.963806},{"c":53.865,"h":53.945,"l":53.86,"n":1693,"o":53.945,"t":"2026-10-13T16:25:00Z","v":295097,"vw":53.902796},{"c":53.905,"h":53.92,"l":53.85,"n":1941,"o":53.865,"t":"2026-10-13T16:30:00Z","v":251173,"vw":53.880253},{"c":53.89,"h":53.939,"l":53.88,"n":1761,"o":53.905,"t":"2026-10-13T16:35:00Z","v":388434,"vw":53.911597},{"c":53.94,"h":53.955,"l":53.88,"n":1465,"o":53.885,"t":"2026-10-13T16:40:00Z","v":172528,"vw":53.909551},{"c":53.955,"h":53.96,"l":53.9,"n":1378,"o":53.945,"t":"2026-10-13T16:45:00Z","v":126878,"vw":53.930098},{"c":53.94,"h":53.9674,"l":53.89,"n":1611,"o":53.955,"t":"2026-10-13T16:50:00Z","v":195929,"vw":53.933319},{"c":53.925,"h":53.975,"l":53.92,"n":1710,"o":53.945,"t":"2026-10-13T16:55:00Z","v":319386,"vw":53.942408},{"c":53.935,"h":53.94,"l":53.88,"n":1520,"o":53.91,"t":"2026-10-13T17:00:00Z","v":195838,"vw":53.902297},{"c":53.95,"h":53.965,"l":53.9,"n":1443,"o":53.935,"t":"2026-10-13T17:05:00Z","v":169926,"vw":53.93108},{"c":53.975,"h":53.995,"l":53.94,"n":1313,"o":53.955,"t":"2026-10-13T17:10:00Z","v":123234,"vw":53.980333},{"c":54.08,"h":54.085,"l":53.97,"n":1501,"o":53.975,"t":"2026-10-13T17:15:00Z","v":182654,"vw":54.023939},{"c":54.055,"h":54.09,"l":54.05,"n":1582,"o":54.075,"t":"2026-10-13T17:20:00Z","v":161851,"vw":54.075097},{"c":53.97,"h":54.065,"l":53.97,"n":1233,"o":54.06,"t":"2026-10-13T17:25:00Z","v":121628,"vw":54.013439},{"c":53.99,"h":54.025,"l":53.97,"n":1406,"o":53.97,"t":"2026-10-13T17:30:00Z","v":159937,"vw":53.991156},{"c":54.035,"h":54.1,"l":53.995,"n":2236,"o":53.995,"t":"2026-10-13T17:35:00Z","v":287524,"vw":54.05174},{"c":53.96,"h":54.05,"l":53.925,"n":1635,"o":54.04,"t":"2026-10-13T17:40:00Z","v":250281,"vw":53.953653},{"c":53.955,"h":54.005,"l":53.94,"n":1769,"o":53.96,"t":"2026-10-13T17:45:00Z","v":216554,"vw":53.981739},{"c":53.92,"h":53.9799,"l":53.915,"n":1448,"o":53.9525,"t":"2026-10-13T17:50:00Z","v":150705,"vw":53.950725},{"c":53.93,"h":53.96,"l":53.91,"n":1566,"o":53.92,"t":"2026-10-13T17:55:00Z","v":198272,"vw":53.931932},{"c":53.96,"h":53.97,"l":53.92,"n":1411,"o":53.93,"t":"2026-10-13T18:00:00Z","v":229170,"vw":53.936819},{"c":54.005,"h":54.05,"l":53.96,"n":2502,"o":53.96,"t":"2026-10-13T18:05:00Z","v":346090,"vw":54.014516},{"c":53.985,"h":54.01,"l":53.97,"n":1727,"o":54.005,"t":"2026-10-13T18:10:00Z","v":288963,"vw":53.988426},{"c":53.965,"h":53.995,"l":53.93,"n":1560,"o":53.99,"t":"2026-10-13T18:15:00Z","v":187760,"vw":53.95114},{"c":53.915,"h":53.98,"l":53.905,"n":1443,"o":53.965,"t":"2026-10-13T18:20:00Z","v":156713,"vw":53.939169},{"c":53.975,"h":54.005,"l":53.91,"n":1932,"o":53.91,"t":"2026-10-13T18:25:00Z","v":309175,"vw":53.975691},{"c":53.985,"h":54.0099,"l":53.965,"n":1719,"o":53.975,"t":"2026-10-13T18:30:00Z","v":244025,"vw":53.984176},{"c":54.075,"h":54.085,"l":53.975,"n":1823,"o":53.985,"t":"2026-10-13T18:35:00Z","v":253045,"vw":54.027001},{"c":54.13,"h":54.17,"l":54.075,"n":2425,"o":54.08,"t":"2026-10-13T18:40:00Z","v":398931,"vw":54.124972},{"c":54.085,"h":54.155,"l":54.07,"n":2074,"o":54.13,"t":"2026-10-13T18:45:00Z","v":239441,"vw":54.117663},{"c":54.115,"h":54.12,"l":54.05,"n":1568,"o":54.085,"t":"2026-10-13T18:50:00Z","v":147782,"vw":54.086353},{"c":54.135,"h":54.145,"l":54.09,"n":2330,"o":54.115,"t":"2026-10-13T18:55:00Z","v":242912,"vw":54.12179},{"c":54.17,"h":54.19,"l":54.1115,"n":2997,"o":54.14,"t":"2026-10-13T19:00:00Z","v":398068,"vw":54.150966},{"c":54.2,"h":54.24,"l":54.16,"n":2475,"o":54.17,"t":"2026-10-13T19:05:00Z","v":333549,"vw":54.208312},{"c":54.155,"h":54.215,"l":54.14,"n":2279,"o":54.195,"t":"2026-10-13T19:10:00Z","v":301909,"vw":54.172848},{"c":54.105,"h":54.16,"l":54.08,"n":2036,"o":54.155,"t":"2026-10-13T19:15:00Z","v":234116,"vw":54.110867},{"c":54.13,"h":54.15,"l":54.08,"n":2135,"o":54.105,"t":"2026-10-13T19:20:00Z","v":275137,"vw":54.118011},{"c":54.145,"h":54.165,"l":54.11,"n":2330,"o":54.13,"t":"2026-10-13T19:25:00Z","v":265438,"vw":54.133963},{"c":54.16,"h":54.18,"l":54.135,"n":3440,"o":54.145,"t":"2026-10-13T19:30:00Z","v":402382,"vw":54.160216},{"c":54.185,"h":54.2,"l":54.12,"n":3298,"o":54.16,"t":"2026-10-13T19:35:00Z","v":360440,"vw":54.164144},{"c":54.165,"h":54.19,"l":54.133,"n":3601,"o":54.185,"t":"2026-10-13T19:40:00Z","v":501470,"vw":54.157713},{"c":54.14,"h":54.17,"l":54.11,"n":3894,"o":54.165,"t":"2026-10-13T19:45:00Z","v":512897,"vw":54.134871},{"c":54.085,"h":54.18,"l":54.06,"n":5363,"o":54.14,"t":"2026-10-13T19:50:00Z","v":906511,"vw":54.093498},{"c":53.945,"h":54.11,"l":53.92,"n":15410,"o":54.085,"t":"2026-10-13T19:55:00Z","v":2797800,"vw":54.051866},{"c":53.9,"h":54.07,"l":53.75,"n":395,"o":53.942,"t":"2026-10-13T20:00:00Z","v":8304071,"vw":53.959731},{"c":53.75,"h":53.9309,"l":53.75,"n":58,"o":53.9,"t":"2026-10-13T20:05:00Z","v":57932,"vw":53.870476},{"c":53.1212,"h":53.8,"l":53.08,"n":833,"o":53.8,"t":"2026-10-13T20:10:00Z","v":50284,"vw":53.440529},{"c":52.75,"h":53.29,"l":52.75,"n":1133,"o":53.13,"t":"2026-10-13T20:15:00Z","v":98977,"vw":52.982613},{"c":52.8,"h":52.98,"l":52.63,"n":758,"o":52.7861,"t":"2026-10-13T20:20:00Z","v":97227,"vw":52.854346},{"c":53.2,"h":53.96,"l":52.82,"n":823,"o":52.825,"t":"2026-10-13T20:25:00Z","v":563857,"vw":53.815089},{"c":52.9998,"h":53.2539,"l":52.96,"n":240,"o":53.1893,"t":"2026-10-13T20:30:00Z","v":40934,"vw":53.17618},{"c":52.845,"h":53.96,"l":52.75,"n":443,"o":53.96,"t":"2026-10-13T20:35:00Z","v":299180,"vw":53.642364},{"c":52.63,"h":52.9,"l":52.5662,"n":673,"o":52.88,"t":"2026-10-13T20:40:00Z","v":103620,"vw":52.715572},{"c":52.6474,"h":52.69,"l":52.5928,"n":227,"o":52.6376,"t":"2026-10-13T20:45:00Z","v":40935,"vw":52.631764},{"c":52.6454,"h":52.77,"l":52.5888,"n":204,"o":52.65,"t":"2026-10-13T20:50:00Z","v":77245,"vw":52.706234},{"c":52.47,"h":52.62,"l":52.46,"n":346,"o":52.62,"t":"2026-10-13T20:55:00Z","v":53540,"vw":52.519378},{"c":52.48,"h":52.64,"l":52.4195,"n":242,"o":52.465,"t":"2026-10-13T21:00:00Z","v":59501,"vw":52.490675},{"c":52.4964,"h":52.55,"l":52.46,"n":215,"o":52.464,"t":"2026-10-13T21:05:00Z","v":41785,"vw":52.510388},{"c":52.48,"h":52.51,"l":52.42,"n":103,"o":52.4915,"t":"2026-10-13T21:10:00Z","v":24088,"vw":52.483095},{"c":52.5322,"h":52.55,"l":52.5,"n":61,"o":52.5,"t":"2026-10-13T21:15:00Z","v":7466,"vw":52.52465},{"c":52.6227,"h":52.6707,"l":52.5323,"n":105,"o":52.54,"t":"2026-10-13T21:20:00Z","v":94389,"vw":52.585577},{"c":52.7077,"h":52.7683,"l":52.63,"n":113,"o":52.633,"t":"2026-10-13T21:25:00Z","v":26000,"vw":52.688035},{"c":52.6655,"h":52.75,"l":52.65,"n":48,"o":52.75,"t":"2026-10-13T21:30:00Z","v":4647,"vw":52.699129},{"c":52.6662,"h":52.7,"l":52.6601,"n":38,"o":52.7,"t":"2026-10-13T21:35:00Z","v":13629,"vw":52.664873},{"c":52.67,"h":52.7,"l":52.661,"n":58,"o":52.7,"t":"2026-10-13T21:40:00Z","v":8040,"vw":52.672589},{"c":52.66,"h":52.7,"l":52.66,"n":47,"o":52.6615,"t":"2026-10-13T21:45:00Z","v":2475,"vw":52.675421},{"c":52.6746,"h":52.7,"l":52.6615,"n":32,"o":52.68,"t":"2026-10-13T21:50:00Z","v":5499,"vw":52.677537},{"c":52.68,"h":52.7,"l":52.6565,"n":67,"o":52.68,"t":"2026-10-13T21:55:00Z","v":5725,"vw":52.669608},{"c":52.68,"h":52.6999,"l":52.68,"n":43,"o":52.6969,"t":"2026-10-13T22:00:00Z","v":6597,"vw":52.698331},{"c":52.7004,"h":52.7027,"l":52.69,"n":42,"o":52.7,"t":"2026-10-13T22:05:00Z","v":4014,"vw":52.698103},{"c":52.7154,"h":52.72,"l":52.7,"n":53,"o":52.7,"t":"2026-10-13T22:10:00Z","v":4809,"vw":52.709973},{"c":52.7,"h":52.7073,"l":52.694,"n":22,"o":52.694,"t":"2026-10-13T22:15:00Z","v":944,"vw":52.696757},{"c":52.7142,"h":52.74,"l":52.7,"n":32,"o":52.7015,"t":"2026-10-13T22:20:00Z","v":3715,"vw":52.713561},{"c":52.73,"h":52.74,"l":52.71,"n":40,"o":52.7358,"t":"2026-10-13T22:25:00Z","v":6122,"vw":52.73775},{"c":52.7447,"h":52.7447,"l":52.72,"n":23,"o":52.735,"t":"2026-10-13T22:30:00Z","v":1987,"vw":52.736383},{"c":52.7277,"h":52.75,"l":52.7277,"n":18,"o":52.75,"t":"2026-10-13T22:35:00Z","v":2682,"vw":52.728592},{"c":52.77,"h":52.77,"l":52.75,"n":53,"o":52.7612,"t":"2026-10-13T22:40:00Z","v":3987,"vw":52.765282},{"c":52.73,"h":52.76,"l":52.7093,"n":31,"o":52.76,"t":"2026-10-13T22:45:00Z","v":5159,"vw":52.71564},{"c":52.7391,"h":52.74,"l":52.71,"n":60,"o":52.7326,"t":"2026-10-13T22:50:00Z","v":5474,"vw":52.728606},{"c":52.7369,"h":52.7369,"l":52.7369,"n":4,"o":52.7369,"t":"2026-10-13T22:55:00Z","v":260,"vw":52.7369},{"c":52.7415,"h":52.7497,"l":52.74,"n":36,"o":52.7439,"t":"2026-10-13T23:00:00Z","v":3722,"vw":52.743815},{"c":52.85,"h":52.85,"l":52.75,"n":64,"o":52.75,"t":"2026-10-13T23:05:00Z","v":6028,"vw":52.79122},{"c":52.8,"h":52.86,"l":52.8,"n":36,"o":52.85,"t":"2026-10-13T23:10:00Z","v":2604,"vw":52.83082},{"c":52.75,"h":52.85,"l":52.74,"n":55,"o":52.8103,"t":"2026-10-13T23:15:00Z","v":5083,"vw":52.76338},{"c":52.78,"h":52.78,"l":52.72,"n":23,"o":52.7358,"t":"2026-10-13T23:20:00Z","v":1329,"vw":52.746557},{"c":52.74,"h":52.7768,"l":52.72,"n":47,"o":52.7768,"t":"2026-10-13T23:25:00Z","v":11895,"vw":52.727451},{"c":52.724,"h":52.75,"l":52.724,"n":40,"o":52.74,"t":"2026-10-13T23:30:00Z","v":2806,"vw":52.729582},{"c":52.7079,"h":52.7375,"l":52.7,"n":119,"o":52.7229,"t":"2026-10-13T23:35:00Z","v":14330,"vw":52.715124},{"c":52.702,"h":52.702,"l":52.66,"n":52,"o":52.69,"t":"2026-10-13T23:40:00Z","v":6225,"vw":52.67184},{"c":52.705,"h":52.71,"l":52.7,"n":32,"o":52.7,"t":"2026-10-13T23:45:00Z","v":1194,"vw":52.703245},{"c":52.6869,"h":52.69,"l":52.6637,"n":45,"o":52.6677,"t":"2026-10-13T23:50:00Z","v":3571,"vw":52.669939},{"c":52.7266,"h":52.7266,"l":52.68,"n":41,"o":52.69,"t":"2026-10-13T23:55:00Z","v":3468,"vw":52.70302},{"c":53.06,"h":53.24,"l":52.99,"n":543,"o":52.99,"t":"2026-10-14T08:00:00Z","v":29614,"vw":53.10835},{"c":53,"h":53.05,"l":53,"n":138,"o":53.05,"t":"2026-10-14T08:05:00Z","v":7128,"vw":53.008373},{"c":53,"h":53,"l":53,"n":34,"o":53,"t":"2026-10-14T08:10:00Z","v":1083,"vw":53},{"c":53.08,"h":53.08,"l":52.95,"n":7,"o":52.95,"t":"2026-10-14T08:15:00Z","v":5107,"vw":53.050241},{"c":52.9895,"h":53,"l":52.9895,"n":32,"o":53,"t":"2026-10-14T08:20:00Z","v":2315,"vw":52.994482},{"c":53,"h":53,"l":52.99,"n":58,"o":52.99,"t":"2026-10-14T08:30:00Z","v":6947,"vw":52.999007},{"c":53.075,"h":53.1,"l":53.03,"n":33,"o":53.1,"t":"2026-10-14T08:35:00Z","v":1778,"vw":53.086661},{"c":53.14,"h":53.14,"l":53.08,"n":25,"o":53.08,"t":"2026-10-14T08:40:00Z","v":2433,"vw":53.103237},{"c":53.08,"h":53.08,"l":53.08,"n":4,"o":53.08,"t":"2026-10-14T08:45:00Z","v":447,"vw":53.08},{"c":53.18,"h":53.18,"l":53.15,"n":60,"o":53.15,"t":"2026-10-14T08:50:00Z","v":1706,"vw":53.167917},{"c":53.18,"h":53.18,"l":53.18,"n":2,"o":53.18,"t":"2026-10-14T08:55:00Z","v":115,"vw":53.18},{"c":53.11,"h":53.11,"l":53.11,"n":21,"o":53.11,"t":"2026-10-14T09:00:00Z","v":674,"vw":53.11},{"c":53.18,"h":53.18,"l":53.07,"n":41,"o":53.07,"t":"2026-10-14T09:05:00Z","v":816,"vw":53.115267},{"c":53.07,"h":53.07,"l":53.07,"n":4,"o":53.07,"t":"2026-10-14T09:10:00Z","v":251,"vw":53.07},{"c":53.15,"h":53.15,"l":53.15,"n":5,"o":53.15,"t":"2026-10-14T09:15:00Z","v":1004,"vw":53.15},{"c":53.2,"h":53.2,"l":53.2,"n":5,"o":53.2,"t":"2026-10-14T09:20:00Z","v":314,"vw":53.2},{"c":53.23,"h":53.25,"l":53.23,"n":15,"o":53.25,"t":"2026-10-14T09:25:00Z","v":632,"vw":53.236154},{"c":53.2,"h":53.2,"l":53.2,"n":7,"o":53.2,"t":"2026-10-14T09:40:00Z","v":1148,"vw":53.2},{"c":53.23,"h":53.23,"l":53.23,"n":13,"o":53.23,"t":"2026-10-14T09:50:00Z","v":387,"vw":53.23},{"c":53.25,"h":53.25,"l":53.25,"n":4,"o":53.25,"t":"2026-10-14T09:55:00Z","v":811,"vw":53.25},{"c":53.25,"h":53.28,"l":53.25,"n":15,"o":53.28,"t":"2026-10-14T10:00:00Z","v":669,"vw":53.269169},{"c":53.22,"h":53.25,"l":53.22,"n":9,"o":53.25,"t":"2026-10-14T10:15:00Z","v":909,"vw":53.246173},{"c":53.23,"h":53.23,"l":53.23,"n":4,"o":53.23,"t":"2026-10-14T10:20:00Z","v":198,"vw":53.23},{"c":53.4,"h":53.4,"l":53.28,"n":69,"o":53.28,"t":"2026-10-14T10:25:00Z","v":5351,"vw":53.340742},{"c":53.4,"h":53.4,"l":53.4,"n":8,"o":53.4,"t":"2026-10-14T10:30:00Z","v":716,"vw":53.4},{"c":53.3,"h":53.4,"l":53.3,"n":23,"o":53.35,"t":"2026-10-14T10:35:00Z","v":3666,"vw":53.374684},{"c":52.25,"h":53.4,"l":52.07,"n":968,"o":53.32,"t":"2026-10-14T10:40:00Z","v":49785,"vw":52.64586},{"c":52,"h":52.2,"l":51.77,"n":889,"o":52.1,"t":"2026-10-14T10:45:00Z","v":55486,"vw":52.080671},{"c":51.78,"h":52.13,"l":51.51,"n":851,"o":52.0131,"t":"2026-10-14T10:50:00Z","v":59182,"vw":51.832129},{"c":51.75,"h":51.98,"l":51.7,"n":493,"o":51.79,"t":"2026-10-14T10:55:00Z","v":43505,"vw":51.814206},{"c":51.82,"h":52,"l":51.62,"n":1134,"o":51.8,"t":"2026-10-14T11:00:00Z","v":118762,"vw":51.785436},{"c":51.5936,"h":52,"l":51.56,"n":668,"o":51.8444,"t":"2026-10-14T11:05:00Z","v":65553,"vw":51.830007},{"c":51.73,"h":51.76,"l":51.55,"n":336,"o":51.6,"t":"2026-10-14T11:10:00Z","v":25527,"vw":51.64892},{"c":51.63,"h":51.7906,"l":51.63,"n":294,"o":51.75,"t":"2026-10-14T11:15:00Z","v":23163,"vw":51.746344},{"c":51.58,"h":51.6861,"l":51.51,"n":611,"o":51.63,"t":"2026-10-14T11:20:00Z","v":66780,"vw":51.57248},{"c":51.78,"h":51.78,"l":51.5601,"n":306,"o":51.6,"t":"2026-10-14T11:25:00Z","v":21274,"vw":51.613102},{"c":51.82,"h":51.9,"l":51.75,"n":488,"o":51.75,"t":"2026-10-14T11:30:00Z","v":43470,"vw":51.842254},{"c":51.61,"h":51.85,"l":51.61,"n":616,"o":51.85,"t":"2026-10-14T11:35:00Z","v":45240,"vw":51.711331},{"c":51.65,"h":51.76,"l":51.5,"n":677,"o":51.61,"t":"2026-10-14T11:40:00Z","v":80162,"vw":51.566779},{"c":51.64,"h":51.6972,"l":51.5777,"n":278,"o":51.66,"t":"2026-10-14T11:45:00Z","v":78886,"vw":51.665565},{"c":51.55,"h":51.6541,"l":51.5,"n":443,"o":51.64,"t":"2026-10-14T11:50:00Z","v":54105,"vw":51.589427},{"c":51.44,"h":51.55,"l":51.43,"n":612,"o":51.55,"t":"2026-10-14T11:55:00Z","v":47466,"vw":51.478034},{"c":51.4798,"h":51.48,"l":51.3846,"n":504,"o":51.47,"t":"2026-10-14T12:00:00Z","v":38892,"vw":51.433149},{"c":51.36,"h":51.4769,"l":51.32,"n":380,"o":51.47,"t":"2026-10-14T12:05:00Z","v":23827,"vw":51.422911},{"c":51.24,"h":51.4168,"l":51.22,"n":782,"o":51.35,"t":"2026-10-14T12:10:00Z","v":74267,"vw":51.287541},{"c":50.93,"h":51.3,"l":50.76,"n":1785,"o":51.25,"t":"2026-10-14T12:15:00Z","v":199617,"vw":51.070064},{"c":50.95,"h":51.05,"l":50.9,"n":620,"o":50.92,"t":"2026-10-14T12:20:00Z","v":56499,"vw":50.971945},{"c":51,"h":51.1,"l":50.9,"n":532,"o":50.9,"t":"2026-10-14T12:25:00Z","v":74745,"vw":51.000003},{"c":50.6,"h":51.01,"l":50.55,"n":1394,"o":51.01,"t":"2026-10-14T12:30:00Z","v":125261,"vw":50.709469},{"c":50.46,"h":50.65,"l":50.4093,"n":1188,"o":50.65,"t":"2026-10-14T12:35:00Z","v":151432,"vw":50.512386},{"c":50.91,"h":52.28,"l":50.42,"n":2341,"o":50.4567,"t":"2026-10-14T12:40:00Z","v":341588,"vw":51.046825},{"c":49.935,"h":50.99,"l":49.635,"n":5091,"o":50.915,"t":"2026-10-14T12:45:00Z","v":643531,"vw":50.24181},{"c":50.35,"h":50.51,"l":49.92,"n":1810,"o":49.9293,"t":"2026-10-14T12:50:00Z","v":210267,"vw":50.266203},{"c":50.22,"h":50.77,"l":50.1,"n":2834,"o":50.3404,"t":"2026-10-14T12:55:00Z","v":382380,"vw":50.390274},{"c":50.0655,"h":50.38,"l":49.95,"n":1797,"o":50.22,"t":"2026-10-14T13:00:00Z","v":269958,"vw":50.184674},{"c":50.16,"h":50.19,"l":49.98,"n":1658,"o":50.1,"t":"2026-10-14T13:05:00Z","v":179311,"vw":50.051756},{"c":49.78,"h":50.1648,"l":49.76,"n":2590,"o":50.155,"t":"2026-10-14T13:10:00Z","v":309185,"vw":49.916762},{"c":49.74,"h":49.98,"l":49.63,"n":2154,"o":49.78,"t":"2026-10-14T13:15:00Z","v":281186,"vw":49.780972},{"c":49.68,"h":49.96,"l":49.63,"n":1914,"o":49.75,"t":"2026-10-14T13:20:00Z","v":211248,"vw":49.794163},{"c":49.81,"h":50.09,"l":49.47,"n":3375,"o":49.7,"t":"2026-10-14T13:25:00Z","v":503289,"vw":49.763765},{"c":50.125,"h":50.49,"l":49.5,"n":37341,"o":49.83,"t":"2026-10-14T13:30:00Z","v":6784157,"vw":49.968219},{"c":50.055,"h":50.14,"l":49.84,"n":26541,"o":50.125,"t":"2026-10-14T13:35:00Z","v":3765250,"vw":49.990924},{"c":49.865,"h":50.1,"l":49.85,"n":16517,"o":50.055,"t":"2026-10-14T13:40:00Z","v":2456914,"vw":49.994494},{"c":49.845,"h":49.965,"l":49.81,"n":15491,"o":49.8699,"t":"2026-10-14T13:45:00Z","v":2274359,"vw":49.883211},{"c":49.525,"h":49.86,"l":49.51,"n":14715,"o":49.84,"t":"2026-10-14T13:50:00Z","v":2125786,"vw":49.686192},{"c":49.54,"h":49.615,"l":49.435,"n":14416,"o":49.53,"t":"2026-10-14T13:55:00Z","v":2479104,"vw":49.519474},{"c":49.325,"h":49.63,"l":49.32,"n":19687,"o":49.55,"t":"2026-10-14T14:00:00Z","v":2987684,"vw":49.46579},{"c":49.4,"h":49.42,"l":49.255,"n":13335,"o":49.33,"t":"2026-10-14T14:05:00Z","v":2332331,"vw":49.339382},{"c":49.555,"h":49.58,"l":49.335,"n":11025,"o":49.4,"t":"2026-10-14T14:10:00Z","v":2534083,"vw":49.472813},{"c":49.725,"h":49.74,"l":49.53,"n":11280,"o":49.56,"t":"2026-10-14T14:15:00Z","v":1868503,"vw":49.618287},{"c":49.83,"h":49.84,"l":49.655,"n":9276,"o":49.72,"t":"2026-10-14T14:20:00Z","v":1678504,"vw":49.748745},{"c":49.875,"h":49.875,"l":49.685,"n":10672,"o":49.83,"t":"2026-10-14T14:25:00Z","v":1716028,"vw":49.786863},{"c":49.945,"h":50.045,"l":49.85,"n":15363,"o":49.875,"t":"2026-10-14T14:30:00Z","v":2555152,"vw":49.96181},{"c":49.6751,"h":49.96,"l":49.6601,"n":9183,"o":49.945,"t":"2026-10-14T14:35:00Z","v":1320908,"vw":49.79748},{"c":49.735,"h":49.76,"l":49.632,"n":6787,"o":49.67,"t":"2026-10-14T14:40:00Z","v":1292351,"vw":49.708308},{"c":49.84,"h":49.84,"l":49.6637,"n":6116,"o":49.7345,"t":"2026-10-14T14:45:00Z","v":864983,"vw":49.737475},{"c":49.805,"h":49.96,"l":49.76,"n":7010,"o":49.835,"t":"2026-10-14T14:50:00Z","v":1115350,"vw":49.865223},{"c":49.8077,"h":49.86,"l":49.72,"n":6283,"o":49.805,"t":"2026-10-14T14:55:00Z","v":1058380,"vw":49.801138},{"c":49.74,"h":49.89,"l":49.74,"n":5765,"o":49.81,"t":"2026-10-14T15:00:00Z","v":1019565,"vw":49.806579},{"c":49.8042,"h":49.82,"l":49.6713,"n":5770,"o":49.745,"t":"2026-10-14T15:05:00Z","v":916179,"vw":49.749363},{"c":49.85,"h":49.89,"l":49.745,"n":6047,"o":49.81,"t":"2026-10-14T15:10:00Z","v":1169550,"vw":49.8343},{"c":50.015,"h":50.02,"l":49.815,"n":7582,"o":49.845,"t":"2026-10-14T15:15:00Z","v":1426751,"vw":49.934419},{"c":50.105,"h":50.13,"l":49.9629,"n":9022,"o":50.015,"t":"2026-10-14T15:20:00Z","v":1942096,"vw":50.044416},{"c":50.2391,"h":50.25,"l":50.09,"n":6087,"o":50.105,"t":"2026-10-14T15:25:00Z","v":1333444,"vw":50.188086},{"c":50.4863,"h":50.4999,"l":50.23,"n":8404,"o":50.24,"t":"2026-10-14T15:30:00Z","v":1644740,"vw":50.365522},{"c":50.575,"h":50.64,"l":50.445,"n":6880,"o":50.49,"t":"2026-10-14T15:35:00Z","v":1120972,"vw":50.553222},{"c":50.53,"h":50.63,"l":50.485,"n":5534,"o":50.575,"t":"2026-10-14T15:40:00Z","v":1128822,"vw":50.548612},{"c":50.685,"h":50.7,"l":50.5,"n":5207,"o":50.52,"t":"2026-10-14T15:45:00Z","v":884717,"vw":50.603025},{"c":50.785,"h":50.79,"l":50.67,"n":4360,"o":50.685,"t":"2026-10-14T15:50:00Z","v":821493,"vw":50.724072},{"c":50.84,"h":50.855,"l":50.74,"n":6172,"o":50.78,"t":"2026-10-14T15:55:00Z","v":1091255,"vw":50.798139},{"c":50.9864,"h":50.9895,"l":50.83,"n":6462,"o":50.84,"t":"2026-10-14T16:00:00Z","v":965953,"vw":50.91546},{"c":50.9875,"h":51.01,"l":50.9139,"n":5788,"o":50.99,"t":"2026-10-14T16:05:00Z","v":994844,"vw":50.964828},{"c":50.9011,"h":51.035,"l":50.875,"n":6543,"o":50.985,"t":"2026-10-14T16:10:00Z","v":1229886,"vw":50.959352},{"c":50.86,"h":50.9299,"l":50.81,"n":6307,"o":50.91,"t":"2026-10-14T16:15:00Z","v":1089598,"vw":50.866389},{"c":51.035,"h":51.05,"l":50.85,"n":4897,"o":50.86,"t":"2026-10-14T16:20:00Z","v":834543,"vw":50.944982},{"c":51.04,"h":51.105,"l":51.03,"n":5628,"o":51.035,"t":"2026-10-14T16:25:00Z","v":967243,"vw":51.064017},{"c":51,"h":51.13,"l":51,"n":4110,"o":51.045,"t":"2026-10-14T16:30:00Z","v":730466,"vw":51.057805},{"c":51.125,"h":51.16,"l":50.985,"n":4165,"o":51.005,"t":"2026-10-14T16:35:00Z","v":646572,"vw":51.069682},{"c":50.935,"h":51.155,"l":50.92,"n":5213,"o":51.12,"t":"2026-10-14T16:40:00Z","v":892347,"vw":51.055172},{"c":51.055,"h":51.06,"l":50.935,"n":3752,"o":50.935,"t":"2026-10-14T16:45:00Z","v":635338,"vw":50.992032},{"c":51.075,"h":51.185,"l":51.05,"n":4929,"o":51.06,"t":"2026-10-14T16:50:00Z","v":1039571,"vw":51.130399},{"c":51.055,"h":51.13,"l":51.01,"n":4321,"o":51.075,"t":"2026-10-14T16:55:00Z","v":1088298,"vw":51.065148},{"c":50.995,"h":51.125,"l":50.9794,"n":3199,"o":51.055,"t":"2026-10-14T17:00:00Z","v":569995,"vw":51.067572},{"c":50.71,"h":51,"l":50.69,"n":5134,"o":50.995,"t":"2026-10-14T17:05:00Z","v":1082789,"vw":50.888863},{"c":50.71,"h":50.74,"l":50.64,"n":3804,"o":50.71,"t":"2026-10-14T17:10:00Z","v":662838,"vw":50.700767},{"c":50.765,"h":50.79,"l":50.681,"n":2554,"o":50.715,"t":"2026-10-14T17:15:00Z","v":432216,"vw":50.74014},{"c":50.835,"h":50.84,"l":50.715,"n":3077,"o":50.77,"t":"2026-10-14T17:20:00Z","v":526530,"vw":50.773228},{"c":50.78,"h":50.876,"l":50.761,"n":2900,"o":50.835,"t":"2026-10-14T17:25:00Z","v":608404,"vw":50.811004},{"c":50.82,"h":50.835,"l":50.755,"n":2548,"o":50.785,"t":"2026-10-14T17:30:00Z","v":420707,"vw":50.804224},{"c":50.775,"h":50.85,"l":50.73,"n":3710,"o":50.815,"t":"2026-10-14T17:35:00Z","v":583793,"vw":50.791367},{"c":50.695,"h":50.77,"l":50.65,"n":2634,"o":50.77,"t":"2026-10-14T17:40:00Z","v":494684,"vw":50.686095},{"c":50.8999,"h":50.905,"l":50.695,"n":5272,"o":50.695,"t":"2026-10-14T17:45:00Z","v":947480,"vw":50.7684},{"c":50.885,"h":51.02,"l":50.85,"n":6738,"o":50.895,"t":"2026-10-14T17:50:00Z","v":1321663,"vw":50.946241},{"c":50.825,"h":50.91,"l":50.78,"n":3381,"o":50.89,"t":"2026-10-14T17:55:00Z","v":534739,"vw":50.860416},{"c":50.765,"h":50.895,"l":50.73,"n":4261,"o":50.825,"t":"2026-10-14T18:00:00Z","v":598670,"vw":50.80885},{"c":50.805,"h":50.82,"l":50.75,"n":3795,"o":50.765,"t":"2026-10-14T18:05:00Z","v":646408,"vw":50.782564},{"c":50.785,"h":50.805,"l":50.725,"n":3172,"o":50.805,"t":"2026-10-14T18:10:00Z","v":530198,"vw":50.75765},{"c":50.865,"h":50.87,"l":50.73,"n":2829,"o":50.785,"t":"2026-10-14T18:15:00Z","v":404131,"vw":50.782724},{"c":50.795,"h":50.8951,"l":50.77,"n":4375,"o":50.865,"t":"2026-10-14T18:20:00Z","v":589048,"vw":50.837375},{"c":50.845,"h":50.855,"l":50.795,"n":2768,"o":50.795,"t":"2026-10-14T18:25:00Z","v":406450,"vw":50.827133},{"c":50.855,"h":50.9,"l":50.74,"n":5554,"o":50.845,"t":"2026-10-14T18:30:00Z","v":1056038,"vw":50.829408},{"c":50.885,"h":50.9199,"l":50.85,"n":4018,"o":50.855,"t":"2026-10-14T18:35:00Z","v":709981,"vw":50.875018},{"c":50.97,"h":50.97,"l":50.88,"n":3697,"o":50.88,"t":"2026-10-14T18:40:00Z","v":548453,"vw":50.905158},{"c":50.925,"h":50.97,"l":50.88,"n":3511,"o":50.97,"t":"2026-10-14T18:45:00Z","v":577087,"vw":50.924309},{"c":50.935,"h":50.94,"l":50.86,"n":4220,"o":50.93,"t":"2026-10-14T18:50:00Z","v":766507,"vw":50.896108},{"c":51.015,"h":51.03,"l":50.915,"n":4788,"o":50.935,"t":"2026-10-14T18:55:00Z","v":853819,"vw":50.966591},{"c":51.025,"h":51.03,"l":50.925,"n":4100,"o":51.015,"t":"2026-10-14T19:00:00Z","v":777018,"vw":50.97733},{"c":51.195,"h":51.21,"l":51.0122,"n":5128,"o":51.025,"t":"2026-10-14T19:05:00Z","v":948277,"vw":51.115829},{"c":51.255,"h":51.29,"l":51.18,"n":5541,"o":51.1991,"t":"2026-10-14T19:10:00Z","v":1204562,"vw":51.239529},{"c":51.335,"h":51.34,"l":51.2,"n":5652,"o":51.255,"t":"2026-10-14T19:15:00Z","v":1019990,"vw":51.253101},{"c":51.375,"h":51.4,"l":51.3001,"n":4368,"o":51.335,"t":"2026-10-14T19:20:00Z","v":785404,"vw":51.337719},{"c":51.365,"h":51.37,"l":51.25,"n":4665,"o":51.37,"t":"2026-10-14T19:25:00Z","v":852329,"vw":51.30483},{"c":51.325,"h":51.435,"l":51.32,"n":6341,"o":51.365,"t":"2026-10-14T19:30:00Z","v":1005831,"vw":51.401506},{"c":51.2,"h":51.35,"l":51.2,"n":6726,"o":51.33,"t":"2026-10-14T19:35:00Z","v":1152318,"vw":51.293954},{"c":51.25,"h":51.26,"l":51.09,"n":8420,"o":51.205,"t":"2026-10-14T19:40:00Z","v":1373026,"vw":51.17051},{"c":51.395,"h":51.41,"l":51.23,"n":9736,"o":51.255,"t":"2026-10-14T19:45:00Z","v":1921360,"vw":51.2844},{"c":51.335,"h":51.43,"l":51.32,"n":9148,"o":51.4,"t":"2026-10-14T19:50:00Z","v":1805506,"vw":51.370379},{"c":51.41,"h":51.52,"l":51.295,"n":21445,"o":51.34,"t":"2026-10-14T19:55:00Z","v":4955970,"vw":51.408661},{"c":51.447,"h":51.4501,"l":51.39,"n":275,"o":51.41,"t":"2026-10-14T20:00:00Z","v":8292512,"vw":51.390111},{"c":51.44,"h":51.44,"l":51.35,"n":121,"o":51.43,"t":"2026-10-14T20:05:00Z","v":1301197,"vw":51.3831},{"c":51.39,"h":51.43,"l":51.29,"n":179,"o":51.42,"t":"2026-10-14T20:10:00Z","v":32006,"vw":51.371812},{"c":51.3423,"h":51.39,"l":51.33,"n":44,"o":51.39,"t":"2026-10-14T20:15:00Z","v":326305,"vw":51.389767},{"c":51.3646,"h":51.3646,"l":51.35,"n":36,"o":51.3591,"t":"2026-10-14T20:20:00Z","v":6326,"vw":51.359498},{"c":51.35,"h":51.3923,"l":51.35,"n":35,"o":51.39,"t":"2026-10-14T20:25:00Z","v":8593,"vw":51.370298},{"c":51.33,"h":51.39,"l":51.33,"n":45,"o":51.34,"t":"2026-10-14T20:30:00Z","v":198796,"vw":51.388504},{"c":51.32,"h":51.3381,"l":51.32,"n":58,"o":51.3381,"t":"2026-10-14T20:35:00Z","v":81770,"vw":51.325433},{"c":51.34,"h":51.34,"l":51.32,"n":19,"o":51.32,"t":"2026-10-14T20:40:00Z","v":2089,"vw":51.334256},{"c":51.3,"h":51.34,"l":51.3,"n":23,"o":51.34,"t":"2026-10-14T20:45:00Z","v":1309,"vw":51.324499},{"c":51.3,"h":51.32,"l":51.29,"n":31,"o":51.32,"t":"2026-10-14T20:50:00Z","v":1808,"vw":51.306774},{"c":51.2815,"h":51.31,"l":51.28,"n":49,"o":51.3001,"t":"2026-10-14T20:55:00Z","v":7226,"vw":51.298982},{"c":51.32,"h":51.32,"l":51.2859,"n":15,"o":51.29,"t":"2026-10-14T21:00:00Z","v":4066,"vw":51.291159},{"c":51.3423,"h":51.35,"l":51.288,"n":15,"o":51.288,"t":"2026-10-14T21:05:00Z","v":896,"vw":51.341288},{"c":51.29,"h":51.35,"l":51.29,"n":20,"o":51.3077,"t":"2026-10-14T21:10:00Z","v":1206,"vw":51.312858},{"c":51.29,"h":51.35,"l":51.29,"n":26,"o":51.3323,"t":"2026-10-14T21:15:00Z","v":2067,"vw":51.30723},{"c":51.305,"h":51.305,"l":51.29,"n":14,"o":51.29,"t":"2026-10-14T21:20:00Z","v":792,"vw":51.295293},{"c":51.27,"h":51.292,"l":51.27,"n":22,"o":51.292,"t":"2026-10-14T21:25:00Z","v":1342,"vw":51.284158},{"c":51.23,"h":51.2415,"l":51.23,"n":34,"o":51.23,"t":"2026-10-14T21:30:00Z","v":3312,"vw":51.237673},{"c":51.26,"h":51.26,"l":51.24,"n":24,"o":51.24,"t":"2026-10-14T21:35:00Z","v":16213,"vw":51.256183},{"c":51.2246,"h":51.26,"l":51.2228,"n":14,"o":51.2585,"t":"2026-10-14T21:40:00Z","v":2122013,"vw":51.236224},{"c":51.26,"h":51.26,"l":51.23,"n":7,"o":51.25,"t":"2026-10-14T21:45:00Z","v":529,"vw":51.249683},{"c":51.29,"h":51.29,"l":51.25,"n":15,"o":51.25,"t":"2026-10-14T21:50:00Z","v":1546,"vw":51.285201},{"c":51.29,"h":51.29,"l":51.2623,"n":34,"o":51.263,"t":"2026-10-14T21:55:00Z","v":1500,"vw":51.271057},{"c":51.26,"h":51.35,"l":51.26,"n":13,"o":51.26,"t":"2026-10-14T22:00:00Z","v":1042,"vw":51.31},{"c":51.27,"h":51.3179,"l":51.27,"n":39,"o":51.31,"t":"2026-10-14T22:05:00Z","v":3837,"vw":51.284774},{"c":51.27,"h":51.27,"l":51.25,"n":69,"o":51.27,"t":"2026-10-14T22:10:00Z","v":1459,"vw":51.260665},{"c":51.32,"h":51.35,"l":51.32,"n":38,"o":51.35,"t":"2026-10-14T22:20:00Z","v":1677,"vw":51.323356},{"c":51.2601,"h":51.32,"l":51.2592,"n":40,"o":51.2592,"t":"2026-10-14T22:25:00Z","v":1495,"vw":51.27391},{"c":51.29,"h":51.29,"l":51.265,"n":48,"o":51.28,"t":"2026-10-14T22:30:00Z","v":1080,"vw":51.277366},{"c":51.265,"h":51.28,"l":51.25,"n":42,"o":51.28,"t":"2026-10-14T22:35:00Z","v":2117,"vw":51.266453},{"c":51.2513,"h":51.27,"l":51.2513,"n":49,"o":51.27,"t":"2026-10-14T22:40:00Z","v":2294,"vw":51.258185},{"c":51.26,"h":51.28,"l":51.26,"n":55,"o":51.27,"t":"2026-10-14T22:45:00Z","v":2047,"vw":51.263348},{"c":51.2545,"h":51.28,"l":51.25,"n":22,"o":51.25,"t":"2026-10-14T22:50:00Z","v":2508,"vw":51.258557},{"c":51.28,"h":51.28,"l":51.25,"n":112,"o":51.25,"t":"2026-10-14T22:55:00Z","v":4788,"vw":51.270089},{"c":51.2966,"h":51.32,"l":51.25,"n":70,"o":51.28,"t":"2026-10-14T23:00:00Z","v":12517,"vw":51.278189},{"c":51.27,"h":51.2938,"l":51.2662,"n":16,"o":51.2938,"t":"2026-10-14T23:05:00Z","v":1093,"vw":51.278672},{"c":51.35,"h":51.35,"l":51.2741,"n":102,"o":51.3,"t":"2026-10-14T23:10:00Z","v":4522,"vw":51.315265},{"c":51.35,"h":51.35,"l":51.3,"n":85,"o":51.34,"t":"2026-10-14T23:15:00Z","v":1116,"vw":51.335},{"c":51.28,"h":51.3585,"l":51.28,"n":41,"o":51.34,"t":"2026-10-14T23:20:00Z","v":870,"vw":51.336286},{"c":51.3445,"h":51.3445,"l":51.2806,"n":50,"o":51.31,"t":"2026-10-14T23:25:00Z","v":2570,"vw":51.334127},{"c":51.36,"h":51.36,"l":51.2924,"n":104,"o":51.31,"t":"2026-10-14T23:30:00Z","v":3454,"vw":51.305191},{"c":51.3401,"h":51.3426,"l":51.3,"n":36,"o":51.3,"t":"2026-10-14T23:35:00Z","v":1294,"vw":51.323247},{"c":51.34,"h":51.3462,"l":51.31,"n":99,"o":51.3403,"t":"2026-10-14T23:40:00Z","v":5781,"vw":51.324159},{"c":51.35,"h":51.4,"l":51.35,"n":72,"o":51.3593,"t":"2026-10-14T23:45:00Z","v":3776,"vw":51.363901},{"c":51.35,"h":51.4313,"l":51.35,"n":41,"o":51.4313,"t":"2026-10-14T23:50:00Z","v":1396,"vw":51.384279},{"c":51.48,"h":51.49,"l":51.4,"n":272,"o":51.4,"t":"2026-10-14T23:55:00Z","v":3979,"vw":51.418595},{"c":51.8,"h":51.8,"l":51.32,"n":761,"o":51.69,"t":"2026-10-15T08:00:00Z","v":39687,"vw":51.670558},{"c":51.66,"h":51.74,"l":51.66,"n":17,"o":51.74,"t":"2026-10-15T08:05:00Z","v":1289,"vw":51.688561},{"c":51.75,"h":51.75,"l":51.7,"n":34,"o":51.7,"t":"2026-10-15T08:10:00Z","v":1127,"vw":51.7375},{"c":51.8,"h":51.8,"l":51.8,"n":11,"o":51.8,"t":"2026-10-15T08:15:00Z","v":567,"vw":51.8},{"c":51.81,"h":51.81,"l":51.77,"n":10,"o":51.77,"t":"2026-10-15T08:20:00Z","v":384,"vw":51.787053},{"c":51.81,"h":51.81,"l":51.8,"n":13,"o":51.801,"t":"2026-10-15T08:25:00Z","v":4735,"vw":51.801337},{"c":51.828,"h":51.8291,"l":51.828,"n":6,"o":51.828,"t":"2026-10-15T08:30:00Z","v":977,"vw":51.828832},{"c":51.79,"h":51.83,"l":51.79,"n":24,"o":51.81,"t":"2026-10-15T08:35:00Z","v":3712,"vw":51.808448},{"c":51.77,"h":51.79,"l":51.77,"n":17,"o":51.79,"t":"2026-10-15T08:40:00Z","v":3227,"vw":51.778585},{"c":51.81,"h":51.83,"l":51.782,"n":8,"o":51.83,"t":"2026-10-15T08:45:00Z","v":1333,"vw":51.822991},{"c":51.77,"h":51.77,"l":51.77,"n":2,"o":51.77,"t":"2026-10-15T09:00:00Z","v":1043,"vw":51.77},{"c":51.79,"h":51.79,"l":51.75,"n":4,"o":51.75,"t":"2026-10-15T09:05:00Z","v":563,"vw":51.781935},{"c":51.74,"h":51.74,"l":51.74,"n":5,"o":51.74,"t":"2026-10-15T09:10:00Z","v":116,"vw":51.74},{"c":51.83,"h":51.83,"l":51.79,"n":27,"o":51.79,"t":"2026-10-15T09:15:00Z","v":2051,"vw":51.79532},{"c":51.76,"h":51.77,"l":51.76,"n":3,"o":51.77,"t":"2026-10-15T09:25:00Z","v":359,"vw":51.764373},{"c":51.76,"h":51.76,"l":51.76,"n":8,"o":51.76,"t":"2026-10-15T09:30:00Z","v":266,"vw":51.76},{"c":51.7,"h":51.71,"l":51.7,"n":10,"o":51.7,"t":"2026-10-15T09:35:00Z","v":1411,"vw":51.704286},{"c":51.72,"h":51.72,"l":51.7,"n":12,"o":51.7,"t":"2026-10-15T09:40:00Z","v":1150,"vw":51.718182},{"c":51.72,"h":51.72,"l":51.72,"n":8,"o":51.72,"t":"2026-10-15T09:50:00Z","v":1366,"vw":51.72},{"c":51.78,"h":51.78,"l":51.75,"n":9,"o":51.75,"t":"2026-10-15T09:55:00Z","v":1529,"vw":51.763414},{"c":51.72,"h":51.72,"l":51.72,"n":11,"o":51.72,"t":"2026-10-15T10:00:00Z","v":841,"vw":51.72},{"c":51.72,"h":51.8,"l":51.72,"n":7,"o":51.8,"t":"2026-10-15T10:05:00Z","v":679,"vw":51.758156},{"c":51.8,"h":51.83,"l":51.74,"n":99,"o":51.75,"t":"2026-10-15T10:10:00Z","v":12022,"vw":51.784537},{"c":51.8,"h":51.8,"l":51.8,"n":3,"o":51.8,"t":"2026-10-15T10:20:00Z","v":523,"vw":51.8},{"c":51.88,"h":51.88,"l":51.81,"n":34,"o":51.81,"t":"2026-10-15T10:25:00Z","v":9800,"vw":51.859046},{"c":51.88,"h":51.88,"l":51.8,"n":11,"o":51.88,"t":"2026-10-15T10:30:00Z","v":12811,"vw":51.878804},{"c":51.88,"h":51.9,"l":51.87,"n":32,"o":51.87,"t":"2026-10-15T10:35:00Z","v":3372,"vw":51.886082},{"c":51.8,"h":51.8,"l":51.8,"n":6,"o":51.8,"t":"2026-10-15T10:40:00Z","v":1097,"vw":51.8},{"c":51.84,"h":51.84,"l":51.84,"n":44,"o":51.84,"t":"2026-10-15T10:45:00Z","v":1847,"vw":51.84},{"c":51.87,"h":51.8991,"l":51.87,"n":33,"o":51.8991,"t":"2026-10-15T10:50:00Z","v":5700,"vw":51.875285},{"c":51.88,"h":51.9,"l":51.88,"n":15,"o":51.9,"t":"2026-10-15T10:55:00Z","v":912,"vw":51.896296},{"c":51.85,"h":51.9045,"l":51.79,"n":205,"o":51.85,"t":"2026-10-15T11:00:00Z","v":28025,"vw":51.832557},{"c":51.88,"h":51.88,"l":51.78,"n":64,"o":51.88,"t":"2026-10-15T11:05:00Z","v":7345,"vw":51.824401},{"c":51.79,"h":51.8297,"l":51.7785,"n":37,"o":51.8,"t":"2026-10-15T11:10:00Z","v":3054,"vw":51.806514},{"c":51.77,"h":51.78,"l":51.77,"n":24,"o":51.7771,"t":"2026-10-15T11:15:00Z","v":1240,"vw":51.774044},{"c":51.81,"h":51.81,"l":51.7,"n":45,"o":51.7152,"t":"2026-10-15T11:20:00Z","v":4530,"vw":51.722922},{"c":51.66,"h":51.73,"l":51.66,"n":54,"o":51.7,"t":"2026-10-15T11:25:00Z","v":2468,"vw":51.67241},{"c":51.69,"h":51.69,"l":51.56,"n":42,"o":51.6,"t":"2026-10-15T11:30:00Z","v":1759,"vw":51.639387},{"c":51.6,"h":51.6707,"l":51.6,"n":124,"o":51.6707,"t":"2026-10-15T11:35:00Z","v":1873,"vw":51.624222},{"c":51.5899,"h":51.7399,"l":51.56,"n":46,"o":51.56,"t":"2026-10-15T11:40:00Z","v":3088,"vw":51.597364},{"c":51.67,"h":51.7,"l":51.6179,"n":37,"o":51.6179,"t":"2026-10-15T11:45:00Z","v":1716,"vw":51.6905},{"c":51.71,"h":51.7298,"l":51.67,"n":19,"o":51.7298,"t":"2026-10-15T11:50:00Z","v":2803,"vw":51.687341},{"c":51.73,"h":51.77,"l":51.68,"n":30,"o":51.77,"t":"2026-10-15T11:55:00Z","v":3189,"vw":51.703005},{"c":51.7139,"h":51.7139,"l":51.65,"n":51,"o":51.6916,"t":"2026-10-15T12:00:00Z","v":2004,"vw":51.676891},{"c":51.68,"h":51.7,"l":51.6595,"n":42,"o":51.6595,"t":"2026-10-15T12:05:00Z","v":3714,"vw":51.680568},{"c":51.7017,"h":51.71,"l":51.6,"n":27,"o":51.69,"t":"2026-10-15T12:10:00Z","v":8850,"vw":51.68001},{"c":51.71,"h":51.75,"l":51.7,"n":55,"o":51.73,"t":"2026-10-15T12:15:00Z","v":6354,"vw":51.724846},{"c":51.7676,"h":51.77,"l":51.7198,"n":66,"o":51.77,"t":"2026-10-15T12:20:00Z","v":3536,"vw":51.749765},{"c":51.7124,"h":51.77,"l":51.7,"n":19,"o":51.7,"t":"2026-10-15T12:25:00Z","v":2542,"vw":51.740276},{"c":51.67,"h":51.7403,"l":51.6593,"n":59,"o":51.71,"t":"2026-10-15T12:30:00Z","v":5577,"vw":51.712363},{"c":51.6979,"h":51.7899,"l":51.6911,"n":27,"o":51.736,"t":"2026-10-15T12:35:00Z","v":4849,"vw":51.727301},{"c":51.8403,"h":51.85,"l":51.79,"n":85,"o":51.79,"t":"2026-10-15T12:40:00Z","v":4440,"vw":51.81488},{"c":51.89,"h":51.89,"l":51.8,"n":68,"o":51.85,"t":"2026-10-15T12:45:00Z","v":4487,"vw":51.840714},{"c":52.05,"h":52.09,"l":51.9,"n":226,"o":51.9,"t":"2026-10-15T12:50:00Z","v":684537,"vw":52.017908},{"c":51.9492,"h":52.0442,"l":51.93,"n":83,"o":52.0442,"t":"2026-10-15T12:55:00Z","v":6902,"vw":51.980471},{"c":51.95,"h":52,"l":51.91,"n":96,"o":51.94,"t":"2026-10-15T13:00:00Z","v":10428,"vw":51.939954},{"c":51.96,"h":52.0182,"l":51.927,"n":87,"o":51.97,"t":"2026-10-15T13:05:00Z","v":36269,"vw":51.988064},{"c":51.8969,"h":51.9718,"l":51.86,"n":87,"o":51.96,"t":"2026-10-15T13:10:00Z","v":8150,"vw":51.910101},{"c":51.8448,"h":51.968,"l":51.83,"n":127,"o":51.9,"t":"2026-10-15T13:15:00Z","v":13887,"vw":51.861891},{"c":51.79,"h":51.87,"l":51.76,"n":107,"o":51.82,"t":"2026-10-15T13:20:00Z","v":8460,"vw":51.802164},{"c":51.5,"h":51.88,"l":51.5,"n":250,"o":51.7723,"t":"2026-10-15T13:25:00Z","v":32850,"vw":51.656255},{"c":51.385,"h":51.87,"l":51.37,"n":12998,"o":51.46,"t":"2026-10-15T13:30:00Z","v":2439346,"vw":51.573206},{"c":51.38,"h":51.57,"l":51.28,"n":6924,"o":51.385,"t":"2026-10-15T13:35:00Z","v":1062672,"vw":51.380824},{"c":51.165,"h":51.5,"l":51.1,"n":7079,"o":51.37,"t":"2026-10-15T13:40:00Z","v":1076666,"vw":51.292314},{"c":51.235,"h":51.285,"l":51.09,"n":6024,"o":51.165,"t":"2026-10-15T13:45:00Z","v":923445,"vw":51.180723},{"c":51.33,"h":51.425,"l":51.135,"n":4484,"o":51.235,"t":"2026-10-15T13:50:00Z","v":601971,"vw":51.279972},{"c":51.33,"h":51.45,"l":51.2601,"n":4396,"o":51.32,"t":"2026-10-15T13:55:00Z","v":647161,"vw":51.336652},{"c":51.355,"h":51.415,"l":51.24,"n":4742,"o":51.325,"t":"2026-10-15T14:00:00Z","v":585644,"vw":51.346725},{"c":51.355,"h":51.425,"l":51.24,"n":4135,"o":51.355,"t":"2026-10-15T14:05:00Z","v":497165,"vw":51.34194},{"c":51.28,"h":51.45,"l":51.21,"n":4153,"o":51.36,"t":"2026-10-15T14:10:00Z","v":591319,"vw":51.325341},{"c":51.215,"h":51.3,"l":51.18,"n":3059,"o":51.28,"t":"2026-10-15T14:15:00Z","v":384519,"vw":51.236333},{"c":51.2,"h":51.28,"l":51.115,"n":3078,"o":51.215,"t":"2026-10-15T14:20:00Z","v":446331,"vw":51.198114},{"c":51.31,"h":51.33,"l":51.195,"n":2519,"o":51.195,"t":"2026-10-15T14:25:00Z","v":284750,"vw":51.280285},{"c":51.415,"h":51.505,"l":51.305,"n":2869,"o":51.305,"t":"2026-10-15T14:30:00Z","v":361795,"vw":51.42465},{"c":51.395,"h":51.465,"l":51.375,"n":2211,"o":51.415,"t":"2026-10-15T14:35:00Z","v":259379,"vw":51.41712},{"c":51.47,"h":51.5465,"l":51.395,"n":3366,"o":51.4,"t":"2026-10-15T14:40:00Z","v":452933,"vw":51.494483},{"c":51.46,"h":51.48,"l":51.35,"n":3726,"o":51.465,"t":"2026-10-15T14:45:00Z","v":538670,"vw":51.409892},{"c":51.455,"h":51.48,"l":51.42,"n":2031,"o":51.465,"t":"2026-10-15T14:50:00Z","v":197100,"vw":51.452706},{"c":51.41,"h":51.47,"l":51.32,"n":2345,"o":51.455,"t":"2026-10-15T14:55:00Z","v":315954,"vw":51.395084},{"c":51.415,"h":51.49,"l":51.395,"n":2523,"o":51.415,"t":"2026-10-15T15:00:00Z","v":339306,"vw":51.433963},{"c":51.3,"h":51.4499,"l":51.3,"n":2513,"o":51.415,"t":"2026-10-15T15:05:00Z","v":357210,"vw":51.379788},{"c":51.205,"h":51.37,"l":51.205,"n":2736,"o":51.3,"t":"2026-10-15T15:10:00Z","v":376585,"vw":51.30117},{"c":51.1901,"h":51.275,"l":51.1101,"n":3447,"o":51.205,"t":"2026-10-15T15:15:00Z","v":502610,"vw":51.200126},{"c":51.295,"h":51.335,"l":51.2,"n":2646,"o":51.2,"t":"2026-10-15T15:20:00Z","v":397850,"vw":51.250413},{"c":51.265,"h":51.31,"l":51.255,"n":2242,"o":51.295,"t":"2026-10-15T15:25:00Z","v":365580,"vw":51.283477},{"c":51.2411,"h":51.2999,"l":51.23,"n":1958,"o":51.27,"t":"2026-10-15T15:30:00Z","v":235134,"vw":51.265015},{"c":51.245,"h":51.285,"l":51.215,"n":2122,"o":51.25,"t":"2026-10-15T15:35:00Z","v":294533,"vw":51.248032},{"c":51.29,"h":51.315,"l":51.215,"n":2192,"o":51.245,"t":"2026-10-15T15:40:00Z","v":319333,"vw":51.269349},{"c":51.265,"h":51.32,"l":51.2601,"n":1974,"o":51.285,"t":"2026-10-15T15:45:00Z","v":282735,"vw":51.289622},{"c":51.275,"h":51.32,"l":51.22,"n":1534,"o":51.265,"t":"2026-10-15T15:50:00Z","v":197073,"vw":51.257185},{"c":51.335,"h":51.37,"l":51.265,"n":2031,"o":51.275,"t":"2026-10-15T15:55:00Z","v":307690,"vw":51.312844},{"c":51.365,"h":51.41,"l":51.335,"n":1772,"o":51.34,"t":"2026-10-15T16:00:00Z","v":278067,"vw":51.375141},{"c":51.465,"h":51.47,"l":51.295,"n":2185,"o":51.365,"t":"2026-10-15T16:05:00Z","v":332095,"vw":51.359553},{"c":51.455,"h":51.5,"l":51.4,"n":2019,"o":51.4701,"t":"2026-10-15T16:10:00Z","v":259154,"vw":51.462333},{"c":51.44,"h":51.54,"l":51.44,"n":2091,"o":51.455,"t":"2026-10-15T16:15:00Z","v":261553,"vw":51.484488},{"c":51.495,"h":51.495,"l":51.435,"n":1478,"o":51.435,"t":"2026-10-15T16:20:00Z","v":169104,"vw":51.464452},{"c":51.625,"h":51.635,"l":51.4924,"n":2271,"o":51.495,"t":"2026-10-15T16:25:00Z","v":339862,"vw":51.567797},{"c":51.6777,"h":51.7177,"l":51.595,"n":2328,"o":51.625,"t":"2026-10-15T16:30:00Z","v":440847,"vw":51.663755},{"c":51.735,"h":51.74,"l":51.66,"n":1439,"o":51.67,"t":"2026-10-15T16:35:00Z","v":164404,"vw":51.707371},{"c":51.79,"h":51.79,"l":51.72,"n":1822,"o":51.735,"t":"2026-10-15T16:40:00Z","v":221240,"vw":51.746589},{"c":51.785,"h":51.8277,"l":51.76,"n":1730,"o":51.8,"t":"2026-10-15T16:45:00Z","v":219686,"vw":51.783721},{"c":51.785,"h":51.88,"l":51.7704,"n":1930,"o":51.785,"t":"2026-10-15T16:50:00Z","v":1029384,"vw":51.812884},{"c":51.825,"h":51.835,"l":51.785,"n":592,"o":51.785,"t":"2026-10-15T16:55:00Z","v":61258,"vw":51.814372},{"c":51.66,"h":51.7,"l":51.645,"n":1332,"o":51.69,"t":"2026-10-15T18:10:00Z","v":150324,"vw":51.670091},{"c":51.665,"h":51.7,"l":51.6425,"n":1819,"o":51.66,"t":"2026-10-15T18:15:00Z","v":206087,"vw":51.68122},{"c":51.645,"h":51.67,"l":51.615,"n":1958,"o":51.665,"t":"2026-10-15T18:20:00Z","v":321785,"vw":51.637128},{"c":51.735,"h":51.75,"l":51.645,"n":2144,"o":51.645,"t":"2026-10-15T18:25:00Z","v":266424,"vw":51.707427},{"c":51.745,"h":51.785,"l":51.72,"n":1892,"o":51.735,"t":"2026-10-15T18:30:00Z","v":210979,"vw":51.751762},{"c":51.7688,"h":51.77,"l":51.73,"n":1491,"o":51.7499,"t":"2026-10-15T18:35:00Z","v":200182,"vw":51.74497},{"c":51.735,"h":51.79,"l":51.73,"n":1863,"o":51.77,"t":"2026-10-15T18:40:00Z","v":256926,"vw":51.764815},{"c":51.73,"h":51.76,"l":51.725,"n":1484,"o":51.735,"t":"2026-10-15T18:45:00Z","v":192910,"vw":51.744922},{"c":51.765,"h":51.77,"l":51.71,"n":1952,"o":51.73,"t":"2026-10-15T18:50:00Z","v":291321,"vw":51.738549},{"c":51.75,"h":51.775,"l":51.72,"n":1983,"o":51.765,"t":"2026-10-15T18:55:00Z","v":270442,"vw":51.739474},{"c":51.765,"h":51.78,"l":51.735,"n":1857,"o":51.7499,"t":"2026-10-15T19:00:00Z","v":249932,"vw":51.759603},{"c":51.79,"h":51.81,"l":51.7622,"n":1968,"o":51.765,"t":"2026-10-15T19:05:00Z","v":269602,"vw":51.787444},{"c":51.8102,"h":51.825,"l":51.785,"n":2370,"o":51.785,"t":"2026-10-15T19:10:00Z","v":347400,"vw":51.811212},{"c":51.795,"h":51.82,"l":51.745,"n":2066,"o":51.82,"t":"2026-10-15T19:15:00Z","v":288942,"vw":51.782475},{"c":51.785,"h":51.85,"l":51.785,"n":2415,"o":51.8,"t":"2026-10-15T19:20:00Z","v":302612,"vw":51.822309},{"c":51.765,"h":51.785,"l":51.735,"n":2427,"o":51.785,"t":"2026-10-15T19:25:00Z","v":486633,"vw":51.754131},{"c":51.705,"h":51.8,"l":51.68,"n":3105,"o":51.765,"t":"2026-10-15T19:30:00Z","v":470742,"vw":51.72735},{"c":51.735,"h":51.74,"l":51.68,"n":2796,"o":51.705,"t":"2026-10-15T19:35:00Z","v":373822,"vw":51.714989},{"c":51.7329,"h":51.77,"l":51.69,"n":3752,"o":51.735,"t":"2026-10-15T19:40:00Z","v":525800,"vw":51.722618},{"c":51.645,"h":51.73,"l":51.61,"n":4472,"o":51.73,"t":"2026-10-15T19:45:00Z","v":722603,"vw":51.675502},{"c":51.655,"h":51.705,"l":51.6,"n":6714,"o":51.64,"t":"2026-10-15T19:50:00Z","v":1265005,"vw":51.661458},{"c":51.67,"h":51.76,"l":51.635,"n":14066,"o":51.66,"t":"2026-10-15T19:55:00Z","v":2899146,"vw":51.675722},{"c":51.74,"h":51.74,"l":51.68,"n":204,"o":51.7,"t":"2026-10-15T20:00:00Z","v":8081626,"vw":51.700001},{"c":51.7947,"h":51.7947,"l":51.7118,"n":18,"o":51.79,"t":"2026-10-15T20:05:00Z","v":1248,"vw":51.740409},{"c":51.72,"h":51.72,"l":51.71,"n":21,"o":51.71,"t":"2026-10-15T20:10:00Z","v":30678,"vw":51.714737},{"c":51.7324,"h":51.7324,"l":51.7324,"n":4,"o":51.7324,"t":"2026-10-15T20:15:00Z","v":316,"vw":51.7324},{"c":51.72,"h":51.72,"l":51.72,"n":4,"o":51.72,"t":"2026-10-15T20:20:00Z","v":1278,"vw":51.72},{"c":51.72,"h":51.76,"l":51.72,"n":4,"o":51.76,"t":"2026-10-15T20:25:00Z","v":976,"vw":51.755807},{"c":51.7,"h":51.73,"l":51.7,"n":7,"o":51.73,"t":"2026-10-15T20:30:00Z","v":3645,"vw":51.701896},{"c":51.7499,"h":51.7819,"l":51.7499,"n":9,"o":51.7819,"t":"2026-10-15T20:35:00Z","v":1194,"vw":51.763758},{"c":51.7942,"h":51.8,"l":51.7,"n":30,"o":51.7,"t":"2026-10-15T20:40:00Z","v":4814,"vw":51.784332},{"c":51.7999,"h":51.7999,"l":51.79,"n":3,"o":51.79,"t":"2026-10-15T20:50:00Z","v":302,"vw":51.7966},{"c":51.727,"h":51.78,"l":51.72,"n":18,"o":51.78,"t":"2026-10-15T20:55:00Z","v":1258,"vw":51.735066},{"c":51.73,"h":51.73,"l":51.73,"n":8,"o":51.73,"t":"2026-10-15T21:00:00Z","v":582,"vw":51.73},{"c":51.7943,"h":51.7943,"l":51.73,"n":3,"o":51.73,"t":"2026-10-15T21:10:00Z","v":1199,"vw":51.766375},{"c":51.74,"h":51.7408,"l":51.73,"n":19,"o":51.73,"t":"2026-10-15T21:15:00Z","v":5608,"vw":51.739111},{"c":51.74,"h":51.74,"l":51.74,"n":2,"o":51.74,"t":"2026-10-15T21:20:00Z","v":101,"vw":51.74},{"c":51.75,"h":51.8,"l":51.75,"n":4,"o":51.8,"t":"2026-10-15T21:25:00Z","v":1186,"vw":51.784237},{"c":51.75,"h":51.76,"l":51.75,"n":7,"o":51.76,"t":"2026-10-15T21:30:00Z","v":535,"vw":51.754184},{"c":51.7384,"h":51.78,"l":51.7384,"n":8,"o":51.78,"t":"2026-10-15T21:35:00Z","v":1032730,"vw":51.764948},{"c":51.8,"h":51.8,"l":51.78,"n":12,"o":51.78,"t":"2026-10-15T21:40:00Z","v":452,"vw":51.792933},{"c":51.7963,"h":51.7963,"l":51.7881,"n":6,"o":51.7881,"t":"2026-10-15T21:45:00Z","v":315,"vw":51.790833},{"c":51.8,"h":51.8,"l":51.77,"n":6,"o":51.77,"t":"2026-10-15T21:50:00Z","v":407,"vw":51.785025},{"c":51.77,"h":51.77,"l":51.77,"n":8,"o":51.77,"t":"2026-10-15T21:55:00Z","v":204,"vw":51.77},{"c":51.74,"h":51.7954,"l":51.74,"n":19,"o":51.7954,"t":"2026-10-15T22:10:00Z","v":1117,"vw":51.777979},{"c":51.745,"h":51.745,"l":51.745,"n":1,"o":51.745,"t":"2026-10-15T22:15:00Z","v":108,"vw":51.745},{"c":51.8,"h":51.8,"l":51.7908,"n":6,"o":51.7908,"t":"2026-10-15T22:20:00Z","v":220,"vw":51.7954},{"c":51.7882,"h":51.7882,"l":51.7882,"n":3,"o":51.7882,"t":"2026-10-15T22:25:00Z","v":206,"vw":51.7882},{"c":51.76,"h":51.7906,"l":51.76,"n":2,"o":51.7906,"t":"2026-10-15T22:30:00Z","v":300,"vw":51.7702},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-10-15T22:35:00Z","v":150,"vw":51.75},{"c":51.78,"h":51.79,"l":51.78,"n":5,"o":51.79,"t":"2026-10-15T22:50:00Z","v":414,"vw":51.785025},{"c":51.7563,"h":51.78,"l":51.7563,"n":10,"o":51.78,"t":"2026-10-15T22:55:00Z","v":328,"vw":51.7721},{"c":51.74,"h":51.74,"l":51.7377,"n":17,"o":51.7377,"t":"2026-10-15T23:00:00Z","v":1401,"vw":51.738729},{"c":51.7848,"h":51.7848,"l":51.7848,"n":1,"o":51.7848,"t":"2026-10-15T23:05:00Z","v":100,"vw":51.7848},{"c":51.77,"h":51.77,"l":51.77,"n":1,"o":51.77,"t":"2026-10-15T23:15:00Z","v":100,"vw":51.77},{"c":51.8,"h":51.8,"l":51.8,"n":9,"o":51.8,"t":"2026-10-15T23:20:00Z","v":317,"vw":51.8},{"c":51.75,"h":51.788,"l":51.75,"n":4,"o":51.788,"t":"2026-10-15T23:25:00Z","v":1103,"vw":51.753458},{"c":51.7501,"h":51.7501,"l":51.75,"n":5,"o":51.75,"t":"2026-10-15T23:30:00Z","v":699,"vw":51.75005},{"c":51.7923,"h":51.7923,"l":51.75,"n":5,"o":51.75,"t":"2026-10-15T23:35:00Z","v":890,"vw":51.772232},{"c":51.8,"h":51.8,"l":51.8,"n":3,"o":51.8,"t":"2026-10-15T23:40:00Z","v":133,"vw":51.8},{"c":51.8,"h":51.8,"l":51.8,"n":3,"o":51.8,"t":"2026-10-15T23:45:00Z","v":554,"vw":51.8},{"c":51.7889,"h":51.7889,"l":51.7889,"n":3,"o":51.7889,"t":"2026-10-15T23:50:00Z","v":306,"vw":51.7889},{"c":51.7907,"h":51.7907,"l":51.72,"n":11,"o":51.79,"t":"2026-10-15T23:55:00Z","v":1646,"vw":51.779756}],"history":[{"c":41.91,"h":42.1799,"l":41.72,"n":164138,"o":41.96,"t":"2024-10-14T04:00:00Z","v":28098947,"vw":41.968255},{"c":42.14,"h":43.3615,"l":42.05,"n":292036,"o":43.225,"t":"2024-10-15T04:00:00Z","v":61489989,"vw":42.551352},{"c":42.8,"h":43.1,"l":42.145,"n":185444,"o":42.21,"t":"2024-10-16T04:00:00Z","v":42437818,"vw":42.802512},{"c":42.6,"h":43,"l":42.465,"n":151945,"o":42.83,"t":"2024-10-17T04:00:00Z","v":31708564,"vw":42.768723},{"c":42.32,"h":42.645,"l":42.11,"n":143720,"o":42.43,"t":"2024-10-18T04:00:00Z","v":30593526,"vw":42.382828},{"c":41.76,"h":42.41,"l":41.74,"n":116860,"o":42.25,"t":"2024-10-21T04:00:00Z","v":26589499,"vw":41.947412},{"c":42.3,"h":42.405,"l":41.57,"n":126824,"o":41.65,"t":"2024-10-22T04:00:00Z","v":37104409,"vw":42.149693},{"c":42.34,"h":42.47,"l":42.0199,"n":120171,"o":42.2,"t":"2024-10-23T04:00:00Z","v":28569350,"vw":42.290336},{"c":42.65,"h":42.66,"l":41.97,"n":139735,"o":42.32,"t":"2024-10-24T04:00:00Z","v":28392010,"vw":42.400501},{"c":41.89,"h":42.98,"l":41.785,"n":120932,"o":42.92,"t":"2024-10-25T04:00:00Z","v":27466909,"vw":42.105741},{"c":42.62,"h":42.745,"l":42.005,"n":104569,"o":42.07,"t":"2024-10-28T04:00:00Z","v":24527603,"vw":42.503779},{"c":42.53,"h":42.81,"l":42.47,"n":106340,"o":42.59,"t":"2024-10-29T04:00:00Z","v":22313522,"vw":42.592662},{"c":42.31,"h":42.9,"l":41.64,"n":158036,"o":41.71,"t":"2024-10-30T04:00:00Z","v":38100539,"vw":42.441456},{"c":41.82,"h":42.55,"l":41.8,"n":127118,"o":42.29,"t":"2024-10-31T04:00:00Z","v":28138240,"vw":42.002207},{"c":41.76,"h":42.43,"l":41.75,"n":122334,"o":42.15,"t":"2024-11-01T04:00:00Z","v":31220003,"vw":41.999841},{"c":41.33,"h":42.02,"l":41.11,"n":141359,"o":41.61,"t":"2024-11-04T05:00:00Z","v":31110086,"vw":41.433316},{"c":41.88,"h":42.01,"l":41.375,"n":109111,"o":41.51,"t":"2024-11-05T05:00:00Z","v":30851406,"vw":41.814347},{"c":45.41,"h":45.55,"l":44,"n":463047,"o":44.8,"t":"2024-11-06T05:00:00Z","v":110086715,"vw":45.160519},{"c":44.77,"h":45.23,"l":44.505,"n":232490,"o":45.04,"t":"2024-11-07T05:00:00Z","v":48339732,"vw":44.870973},{"c":45.13,"h":45.5,"l":44.945,"n":174737,"o":45.14,"t":"2024-11-08T05:00:00Z","v":38331814,"vw":45.216398},{"c":46.08,"h":46.5175,"l":45.58,"n":185149,"o":45.6,"t":"2024-11-11T05:00:00Z","v":43293527,"vw":46.198033},{"c":45.86,"h":46.45,"l":45.84,"n":169239,"o":46.14,"t":"2024-11-12T05:00:00Z","v":38155885,"vw":46.081439},{"c":45.87,"h":46.48,"l":45.83,"n":145007,"o":46.2,"t":"2024-11-13T05:00:00Z","v":36903859,"vw":46.053525},{"c":45.9,"h":46.16,"l":45.73,"n":148108,"o":45.95,"t":"2024-11-14T05:00:00Z","v":35733066,"vw":45.965399},{"c":46.75,"h":46.84,"l":45.62,"n":172500,"o":45.62,"t":"2024-11-15T05:00:00Z","v":40488863,"vw":46.462384},{"c":46.72,"h":47.02,"l":46.485,"n":130925,"o":46.75,"t":"2024-11-18T05:00:00Z","v":32371771,"vw":46.778426},{"c":46.41,"h":46.615,"l":45.95,"n":115768,"o":45.99,"t":"2024-11-19T05:00:00Z","v":28534097,"vw":46.399635},{"c":46.06,"h":46.64,"l":45.92,"n":129040,"o":46.57,"t":"2024-11-20T05:00:00Z","v":28017769,"vw":46.109233},{"c":46.46,"h":47.05,"l":46.3,"n":155831,"o":46.39,"t":"2024-11-21T05:00:00Z","v":45336463,"vw":46.673609},{"c":47,"h":47.22,"l":46.28,"n":143733,"o":46.37,"t":"2024-11-22T05:00:00Z","v":37996162,"vw":46.938987},{"c":47.5,"h":47.74,"l":47.16,"n":173564,"o":47.26,"t":"2024-11-25T05:00:00Z","v":42718557,"vw":47.503386},{"c":47.75,"h":47.84,"l":47.21,"n":121749,"o":47.505,"t":"2024-11-26T05:00:00Z","v":30301526,"vw":47.63743},{"c":47.77,"h":47.98,"l":47.65,"n":110134,"o":47.82,"t":"2024-11-27T05:00:00Z","v":23278393,"vw":47.794936},{"c":47.51,"h":48.08,"l":47.5,"n":90366,"o":47.8,"t":"2024-11-29T05:00:00Z","v":23262009,"vw":47.722183},{"c":47.04,"h":47.82,"l":46.85,"n":147093,"o":47.74,"t":"2024-12-02T05:00:00Z","v":35891499,"vw":47.154834},{"c":46.82,"h":47.4778,"l":46.65,"n":142406,"o":47.37,"t":"2024-12-03T05:00:00Z","v":38123774,"vw":46.88892},{"c":46.37,"h":46.78,"l":46.13,"n":123443,"o":46.69,"t":"2024-12-04T05:00:00Z","v":24941282,"vw":46.357662},{"c":47,"h":47.24,"l":46.5,"n":133754,"o":46.56,"t":"2024-12-05T05:00:00Z","v":31572096,"vw":47.015502},{"c":46.75,"h":47.06,"l":46.4,"n":125548,"o":47.06,"t":"2024-12-06T05:00:00Z","v":28931688,"vw":46.662234},{"c":45.91,"h":46.745,"l":45.895,"n":136510,"o":46.56,"t":"2024-12-09T05:00:00Z","v":34660938,"vw":46.14929},{"c":45.75,"h":46.29,"l":45.585,"n":135652,"o":45.91,"t":"2024-12-10T05:00:00Z","v":35665762,"vw":45.8928},{"c":46.08,"h":46.16,"l":45.47,"n":148805,"o":46,"t":"2024-12-11T05:00:00Z","v":36790464,"vw":45.874224},{"c":46.08,"h":46.47,"l":45.92,"n":125400,"o":46.14,"t":"2024-12-12T05:00:00Z","v":24017311,"vw":46.212738},{"c":45.67,"h":46.1,"l":45.38,"n":124622,"o":46.09,"t":"2024-12-13T05:00:00Z","v":32902264,"vw":45.649839},{"c":45.47,"h":45.68,"l":45.16,"n":123604,"o":45.59,"t":"2024-12-16T05:00:00Z","v":27330402,"vw":45.45172},{"c":45.05,"h":45.19,"l":44.62,"n":160216,"o":45.19,"t":"2024-12-17T05:00:00Z","v":33054645,"vw":44.951807},{"c":43.5,"h":45.43,"l":43.35,"n":183855,"o":45.14,"t":"2024-12-18T05:00:00Z","v":41771890,"vw":44.377718},{"c":43.38,"h":44.48,"l":43.3103,"n":191465,"o":43.97,"t":"2024-12-19T05:00:00Z","v":38583594,"vw":43.689622},{"c":44.17,"h":44.395,"l":43.1024,"n":165236,"o":43.2,"t":"2024-12-20T05:00:00Z","v":74222240,"vw":44.055492},{"c":43.89,"h":44.11,"l":42.78,"n":182101,"o":43.9,"t":"2024-12-23T05:00:00Z","v":35374791,"vw":43.587677},{"c":44.38,"h":44.415,"l":43.93,"n":61005,"o":43.93,"t":"2024-12-24T05:00:00Z","v":12054354,"vw":44.247073},{"c":44.55,"h":44.58,"l":44.105,"n":85488,"o":44.21,"t":"2024-12-26T05:00:00Z","v":16079707,"vw":44.401532},{"c":44.34,"h":44.78,"l":44.06,"n":99073,"o":44.24,"t":"2024-12-27T05:00:00Z","v":17972488,"vw":44.337605},{"c":43.91,"h":44.14,"l":43.55,"n":100797,"o":43.89,"t":"2024-12-30T05:00:00Z","v":16109771,"vw":43.934014},{"c":43.95,"h":44.23,"l":43.705,"n":100314,"o":44.04,"t":"2024-12-31T05:00:00Z","v":16110352,"vw":43.9391},{"c":44.29,"h":44.5868,"l":43.8,"n":129249,"o":44.14,"t":"2025-01-02T05:00:00Z","v":25610575,"vw":44.230654},{"c":44.81,"h":44.85,"l":44.15,"n":122903,"o":44.75,"t":"2025-01-03T05:00:00Z","v":23455711,"vw":44.578841},{"c":45.4,"h":46.15,"l":45.0999,"n":165613,"o":45.155,"t":"2025-01-06T05:00:00Z","v":30518458,"vw":45.553098},{"c":46.08,"h":46.65,"l":45.65,"n":210109,"o":46.28,"t":"2025-01-07T05:00:00Z","v":41111204,"vw":46.148621},{"c":46.21,"h":46.26,"l":45.69,"n":171459,"o":45.9,"t":"2025-01-08T05:00:00Z","v":40246008,"vw":46.087913},{"c":45.11,"h":46.05,"l":44.735,"n":181779,"o":46,"t":"2025-01-10T05:00:00Z","v":40741349,"vw":45.159293},{"c":45.06,"h":45.34,"l":44.69,"n":155942,"o":45.1,"t":"2025-01-13T05:00:00Z","v":34353617,"vw":45.005864},{"c":45.78,"h":45.92,"l":45.23,"n":181374,"o":45.6,"t":"2025-01-14T05:00:00Z","v":36379011,"vw":45.657374},{"c":47.1,"h":47.46,"l":46.84,"n":245580,"o":47.12,"t":"2025-01-15T05:00:00Z","v":57154814,"vw":47.180593},{"c":46.64,"h":47.51,"l":45.82,"n":264885,"o":47,"t":"2025-01-16T05:00:00Z","v":56339293,"vw":46.604259},{"c":46.53,"h":46.88,"l":46.08,"n":198659,"o":46.61,"t":"2025-01-17T05:00:00Z","v":44486094,"vw":46.556782},{"c":46.66,"h":47.15,"l":46.54,"n":193728,"o":46.62,"t":"2025-01-21T05:00:00Z","v":52089087,"vw":46.783938},{"c":45.79,"h":46.73,"l":45.76,"n":183885,"o":46.6,"t":"2025-01-22T05:00:00Z","v":40296223,"vw":46.013203},{"c":46.39,"h":46.89,"l":46.045,"n":164139,"o":46.05,"t":"2025-01-23T05:00:00Z","v":35324065,"vw":46.563292},{"c":46.52,"h":46.86,"l":46.15,"n":124155,"o":46.23,"t":"2025-01-24T05:00:00Z","v":24655102,"vw":46.598175},{"c":47.09,"h":47.14,"l":46.38,"n":165291,"o":46.55,"t":"2025-01-27T05:00:00Z","v":44260048,"vw":46.86075},{"c":46.84,"h":47.4358,"l":46.71,"n":137157,"o":47.08,"t":"2025-01-28T05:00:00Z","v":27156644,"vw":46.963358},{"c":46.75,"h":47.39,"l":46.64,"n":132390,"o":46.75,"t":"2025-01-29T05:00:00Z","v":23681527,"vw":46.892705},{"c":46.72,"h":47.165,"l":46.4,"n":133253,"o":47.11,"t":"2025-01-30T05:00:00Z","v":31199866,"vw":46.793598},{"c":46.3,"h":46.83,"l":46.16,"n":133848,"o":46.7,"t":"2025-01-31T05:00:00Z","v":30392921,"vw":46.397424},{"c":46.21,"h":46.48,"l":45.11,"n":179235,"o":45.42,"t":"2025-02-03T05:00:00Z","v":36460456,"vw":45.951565},{"c":46.71,"h":47.13,"l":46.27,"n":138585,"o":46.35,"t":"2025-02-04T05:00:00Z","v":32719180,"vw":46.775115},{"c":47.11,"h":47.13,"l":46.6448,"n":112433,"o":46.98,"t":"2025-02-05T05:00:00Z","v":27696614,"vw":46.938976},{"c":47.74,"h":47.98,"l":47.17,"n":137220,"o":47.44,"t":"2025-02-06T05:00:00Z","v":39793386,"vw":47.696153},{"c":47.4,"h":47.97,"l":47.38,"n":127704,"o":47.84,"t":"2025-02-07T05:00:00Z","v":26328240,"vw":47.604422},{"c":46.67,"h":47.555,"l":46.4,"n":126144,"o":47.48,"t":"2025-02-10T05:00:00Z","v":26699490,"vw":46.780814},{"c":46.79,"h":46.93,"l":46.275,"n":114557,"o":46.55,"t":"2025-02-11T05:00:00Z","v":20314881,"vw":46.727152},{"c":46.21,"h":46.58,"l":45.935,"n":145042,"o":46.57,"t":"2025-02-12T05:00:00Z","v":29777070,"vw":46.196581},{"c":46.33,"h":46.57,"l":45.97,"n":130416,"o":46.52,"t":"2025-02-13T05:00:00Z","v":26815396,"vw":46.238556},{"c":46.96,"h":47.09,"l":46.48,"n":129425,"o":46.48,"t":"2025-02-14T05:00:00Z","v":25960495,"vw":46.869925},{"c":46.53,"h":46.65,"l":46.16,"n":167893,"o":46.56,"t":"2025-02-18T05:00:00Z","v":37824104,"vw":46.401206},{"c":46.01,"h":46.055,"l":45.4201,"n":180766,"o":45.88,"t":"2025-02-19T05:00:00Z","v":38862020,"vw":45.820449},{"c":45.3,"h":46.19,"l":45.04,"n":163639,"o":45.9,"t":"2025-02-20T05:00:00Z","v":40001086,"vw":45.467899},{"c":44.81,"h":45.51,"l":44.535,"n":164818,"o":45.25,"t":"2025-02-21T05:00:00Z","v":43485874,"vw":45.00851},{"c":44.46,"h":45.39,"l":44.435,"n":157935,"o":45.03,"t":"2025-02-24T05:00:00Z","v":35512204,"vw":44.778267},{"c":43.94,"h":44.835,"l":43.35,"n":189321,"o":44.53,"t":"2025-02-25T05:00:00Z","v":38119007,"vw":43.958586},{"c":43.94,"h":44.5453,"l":43.86,"n":119827,"o":44.04,"t":"2025-02-26T05:00:00Z","v":32251699,"vw":44.061962},{"c":44.12,"h":44.7756,"l":43.935,"n":151904,"o":44.09,"t":"2025-02-27T05:00:00Z","v":28477725,"vw":44.272939},{"c":46.1,"h":46.2,"l":44.199,"n":235552,"o":44.32,"t":"2025-02-28T05:00:00Z","v":62621148,"vw":45.547777},{"c":45.56,"h":46.96,"l":45.22,"n":246360,"o":46.21,"t":"2025-03-03T05:00:00Z","v":46946021,"vw":46.081787},{"c":42.67,"h":44.84,"l":42.03,"n":406965,"o":44.73,"t":"2025-03-04T05:00:00Z","v":78278115,"vw":42.913014},{"c":42.29,"h":42.73,"l":41.705,"n":283678,"o":42.65,"t":"2025-03-05T05:00:00Z","v":52588903,"vw":42.180319},{"c":41.46,"h":41.89,"l":40.9556,"n":260025,"o":41.59,"t":"2025-03-06T05:00:00Z","v":58103505,"vw":41.359331},{"c":41.4,"h":41.73,"l":40.61,"n":268671,"o":41.31,"t":"2025-03-07T05:00:00Z","v":50651434,"vw":41.224167},{"c":39.83,"h":40.62,"l":39.18,"n":340358,"o":40.4,"t":"2025-03-10T04:00:00Z","v":77498436,"vw":39.947839},{"c":39.61,"h":40.66,"l":39.27,"n":296501,"o":39.7,"t":"2025-03-11T04:00:00Z","v":50608382,"vw":39.805316},{"c":39.91,"h":40.5,"l":39.2,"n":236882,"o":40.31,"t":"2025-03-12T04:00:00Z","v":42290673,"vw":39.851765},{"c":39.67,"h":40.19,"l":39.33,"n":215957,"o":39.97,"t":"2025-03-13T04:00:00Z","v":37766080,"vw":39.693171},{"c":40.89,"h":41.015,"l":40.1724,"n":193021,"o":40.26,"t":"2025-03-14T04:00:00Z","v":35979933,"vw":40.759795},{"c":41.44,"h":41.77,"l":40.59,"n":197399,"o":40.92,"t":"2025-03-17T04:00:00Z","v":37242797,"vw":41.331886},{"c":41.65,"h":41.83,"l":41.29,"n":217499,"o":41.72,"t":"2025-03-18T04:00:00Z","v":37644466,"vw":41.574553},{"c":42.21,"h":42.6983,"l":41.3,"n":207483,"o":41.72,"t":"2025-03-19T04:00:00Z","v":42471117,"vw":42.043987},{"c":42.48,"h":42.72,"l":41.65,"n":186332,"o":41.76,"t":"2025-03-20T04:00:00Z","v":41018128,"vw":42.443336},{"c":42.47,"h":42.66,"l":41.89,"n":152972,"o":42.16,"t":"2025-03-21T04:00:00Z","v":65010969,"vw":42.390287},{"c":43.07,"h":43.15,"l":42.75,"n":149594,"o":42.93,"t":"2025-03-24T04:00:00Z","v":30646143,"vw":42.978818},{"c":43.28,"h":43.53,"l":43.04,"n":110921,"o":43.35,"t":"2025-03-25T04:00:00Z","v":25445348,"vw":43.26946},{"c":42.82,"h":43.72,"l":42.73,"n":135231,"o":43.46,"t":"2025-03-26T04:00:00Z","v":30064465,"vw":43.094913},{"c":42.56,"h":43.09,"l":42.515,"n":128695,"o":42.82,"t":"2025-03-27T04:00:00Z","v":25619235,"vw":42.752712},{"c":41.25,"h":42.62,"l":40.985,"n":165880,"o":42.44,"t":"2025-03-28T04:00:00Z","v":34252982,"vw":41.375331},{"c":41.73,"h":41.895,"l":40.605,"n":161123,"o":40.78,"t":"2025-03-31T04:00:00Z","v":36389953,"vw":41.415796},{"c":41.49,"h":41.7,"l":40.965,"n":150581,"o":41.32,"t":"2025-04-01T04:00:00Z","v":25578539,"vw":41.381139},{"c":41.85,"h":41.97,"l":40.815,"n":145116,"o":40.88,"t":"2025-04-02T04:00:00Z","v":28216129,"vw":41.641245},{"c":37.22,"h":38.84,"l":37.015,"n":515856,"o":38.63,"t":"2025-04-03T04:00:00Z","v":115497867,"vw":37.750712},{"c":34.39,"h":35.79,"l":33.67,"n":559413,"o":35.29,"t":"2025-04-04T04:00:00Z","v":107760862,"vw":34.47579},{"c":35.58,"h":36.63,"l":33.54,"n":708318,"o":34.97,"t":"2025-04-07T04:00:00Z","v":137329068,"vw":35.086662},{"c":35.03,"h":37.325,"l":34.33,"n":398465,"o":36.86,"t":"2025-04-08T04:00:00Z","v":79103257,"vw":35.796581},{"c":37.15,"h":37.855,"l":33.065,"n":750073,"o":34.05,"t":"2025-04-09T04:00:00Z","v":161157590,"vw":35.665156},{"c":35.85,"h":36.4,"l":34.63,"n":518198,"o":36.32,"t":"2025-04-10T04:00:00Z","v":90451847,"vw":35.600972},{"c":35.95,"h":36.225,"l":34.81,"n":342013,"o":35.2,"t":"2025-04-11T04:00:00Z","v":63671938,"vw":35.644377},{"c":36.67,"h":36.99,"l":36.27,"n":246064,"o":36.49,"t":"2025-04-14T04:00:00Z","v":46830587,"vw":36.711694},{"c":37.99,"h":38.75,"l":37.795,"n":409549,"o":37.8,"t":"2025-04-15T04:00:00Z","v":84677796,"vw":38.169054},{"c":37.33,"h":38.155,"l":36.97,"n":290186,"o":37.86,"t":"2025-04-16T04:00:00Z","v":52872668,"vw":37.525054},{"c":37.41,"h":37.8699,"l":37.24,"n":234766,"o":37.505,"t":"2025-04-17T04:00:00Z","v":47144345,"vw":37.557062},{"c":36.92,"h":37.2798,"l":36.495,"n":178960,"o":37.07,"t":"2025-04-21T04:00:00Z","v":34928346,"vw":36.79539},{"c":38.32,"h":38.49,"l":37.4,"n":211855,"o":37.57,"t":"2025-04-22T04:00:00Z","v":42283408,"vw":38.042454},{"c":38.75,"h":40.13,"l":38.67,"n":270542,"o":39.405,"t":"2025-04-23T04:00:00Z","v":54428408,"vw":39.24748},{"c":39.58,"h":39.7,"l":38.595,"n":154353,"o":38.66,"t":"2025-04-24T04:00:00Z","v":42457109,"vw":39.378342},{"c":39.69,"h":39.79,"l":39.315,"n":155056,"o":39.54,"t":"2025-04-25T04:00:00Z","v":32694154,"vw":39.606739},{"c":39.78,"h":40.08,"l":39.46,"n":141579,"o":39.8,"t":"2025-04-28T04:00:00Z","v":37428007,"vw":39.779457},{"c":39.99,"h":40.14,"l":39.48,"n":149096,"o":39.63,"t":"2025-04-29T04:00:00Z","v":33792544,"vw":39.889686},{"c":39.88,"h":40,"l":38.815,"n":169792,"o":39.36,"t":"2025-04-30T04:00:00Z","v":40994596,"vw":39.511666},{"c":40.17,"h":40.44,"l":39.58,"n":149837,"o":39.82,"t":"2025-05-01T04:00:00Z","v":33569144,"vw":40.16074},{"c":41.07,"h":41.23,"l":40.7001,"n":170704,"o":40.91,"t":"2025-05-02T04:00:00Z","v":41613021,"vw":41.023452},{"c":41.12,"h":41.49,"l":40.62,"n":136652,"o":40.85,"t":"2025-05-05T04:00:00Z","v":32829236,"vw":41.198542},{"c":40.84,"h":41.27,"l":40.555,"n":133777,"o":40.65,"t":"2025-05-06T04:00:00Z","v":29541838,"vw":40.941339},{"c":40.93,"h":41.34,"l":40.86,"n":138932,"o":41.04,"t":"2025-05-07T04:00:00Z","v":30928612,"vw":41.069597},{"c":41.6,"h":42.1498,"l":41.25,"n":175526,"o":41.285,"t":"2025-05-08T04:00:00Z","v":41861747,"vw":41.717496},{"c":41.79,"h":41.98,"l":41.69,"n":107522,"o":41.73,"t":"2025-05-09T04:00:00Z","v":27222761,"vw":41.812165},{"c":43.36,"h":43.955,"l":42.94,"n":191937,"o":43.32,"t":"2025-05-12T04:00:00Z","v":44875064,"vw":43.381482},{"c":44.28,"h":44.485,"l":43.42,"n":180030,"o":43.42,"t":"2025-05-13T04:00:00Z","v":43232541,"vw":44.155874},{"c":44.74,"h":44.92,"l":44.13,"n":171100,"o":44.19,"t":"2025-05-14T04:00:00Z","v":42419547,"vw":44.654123},{"c":44.38,"h":44.98,"l":44.01,"n":179246,"o":44.6,"t":"2025-05-15T04:00:00Z","v":47379372,"vw":44.32775},{"c":44.69,"h":44.79,"l":43.655,"n":178824,"o":44.34,"t":"2025-05-16T04:00:00Z","v":49488135,"vw":44.402072},{"c":44.77,"h":45.14,"l":44.11,"n":153418,"o":44.11,"t":"2025-05-19T04:00:00Z","v":37915717,"vw":44.755737},{"c":44.69,"h":44.91,"l":44.41,"n":124816,"o":44.59,"t":"2025-05-20T04:00:00Z","v":33424251,"vw":44.698719},{"c":43.25,"h":44.49,"l":43.145,"n":203046,"o":44.37,"t":"2025-05-21T04:00:00Z","v":55594058,"vw":43.601822},{"c":43.31,"h":43.57,"l":42.96,"n":146687,"o":43.175,"t":"2025-05-22T04:00:00Z","v":29026187,"vw":43.306248},{"c":43.2,"h":43.43,"l":42.35,"n":135898,"o":42.48,"t":"2025-05-23T04:00:00Z","v":34875060,"vw":43.124582},{"c":44.22,"h":44.22,"l":43.295,"n":148349,"o":43.79,"t":"2025-05-27T04:00:00Z","v":36322007,"vw":43.92223},{"c":44.06,"h":44.4385,"l":43.96,"n":126294,"o":44.21,"t":"2025-05-28T04:00:00Z","v":35673753,"vw":44.121659},{"c":44.24,"h":44.46,"l":43.9,"n":119634,"o":44.37,"t":"2025-05-29T04:00:00Z","v":28553008,"vw":44.131881},{"c":44.13,"h":44.3,"l":43.72,"n":137329,"o":44.19,"t":"2025-05-30T04:00:00Z","v":66537474,"vw":44.099457},{"c":44.08,"h":44.15,"l":43.36,"n":120642,"o":43.88,"t":"2025-06-02T04:00:00Z","v":28582598,"vw":43.90165},{"c":44.65,"h":44.73,"l":43.94,"n":122588,"o":44.01,"t":"2025-06-03T04:00:00Z","v":31320154,"vw":44.493536},{"c":44.36,"h":45.09,"l":44.34,"n":123100,"o":44.6,"t":"2025-06-04T04:00:00Z","v":30591708,"vw":44.559081},{"c":44.38,"h":44.575,"l":44.01,"n":128382,"o":44.45,"t":"2025-06-05T04:00:00Z","v":32036157,"vw":44.389675},{"c":44.97,"h":45.165,"l":44.64,"n":144655,"o":44.69,"t":"2025-06-06T04:00:00Z","v":37013001,"vw":44.924215},{"c":44.87,"h":45.4,"l":44.78,"n":143239,"o":45.11,"t":"2025-06-09T04:00:00Z","v":32414025,"vw":45.090348},{"c":45.09,"h":45.195,"l":44.75,"n":118620,"o":44.8,"t":"2025-06-10T04:00:00Z","v":32229081,"vw":45.061763},{"c":44.73,"h":45.41,"l":44.55,"n":197436,"o":45.2,"t":"2025-06-11T04:00:00Z","v":47873455,"vw":44.893543},{"c":44.62,"h":44.65,"l":44.02,"n":111629,"o":44.4,"t":"2025-06-12T04:00:00Z","v":30165422,"vw":44.487441},{"c":44.09,"h":44.46,"l":43.6649,"n":175912,"o":43.995,"t":"2025-06-13T04:00:00Z","v":43281740,"vw":44.10299},{"c":44.41,"h":44.89,"l":44.35,"n":135643,"o":44.64,"t":"2025-06-16T04:00:00Z","v":34103646,"vw":44.585016},{"c":44.23,"h":44.67,"l":44.06,"n":127501,"o":44.27,"t":"2025-06-17T04:00:00Z","v":27489633,"vw":44.329193},{"c":45.06,"h":45.2,"l":44.21,"n":160438,"o":44.26,"t":"2025-06-18T04:00:00Z","v":37684730,"vw":44.952493},{"c":45.5,"h":45.65,"l":45.265,"n":158998,"o":45.305,"t":"2025-06-20T04:00:00Z","v":64591572,"vw":45.493046},{"c":46.3,"h":46.37,"l":45.105,"n":170161,"o":45.4,"t":"2025-06-23T04:00:00Z","v":42683615,"vw":45.88435},{"c":46.66,"h":47.19,"l":46.565,"n":203932,"o":46.75,"t":"2025-06-24T04:00:00Z","v":45437593,"vw":46.799908},{"c":46.85,"h":46.98,"l":46.46,"n":132606,"o":46.575,"t":"2025-06-25T04:00:00Z","v":33532391,"vw":46.794202},{"c":47.46,"h":47.58,"l":46.9,"n":161778,"o":46.945,"t":"2025-06-26T04:00:00Z","v":40127021,"vw":47.431572},{"c":47.12,"h":47.67,"l":46.91,"n":179634,"o":47.45,"t":"2025-06-27T04:00:00Z","v":56705021,"vw":47.223839},{"c":47.32,"h":47.62,"l":47.03,"n":173510,"o":47.62,"t":"2025-06-30T04:00:00Z","v":47921177,"vw":47.312813},{"c":48.15,"h":48.42,"l":46.94,"n":189077,"o":47.02,"t":"2025-07-01T04:00:00Z","v":48540877,"vw":47.999331},{"c":48.71,"h":48.73,"l":48.06,"n":190590,"o":48.36,"t":"2025-07-02T04:00:00Z","v":48003612,"vw":48.545792},{"c":48.93,"h":49.305,"l":48.81,"n":99403,"o":48.945,"t":"2025-07-03T04:00:00Z","v":21620278,"vw":48.996869},{"c":48.66,"h":49.21,"l":48.365,"n":186186,"o":48.735,"t":"2025-07-07T04:00:00Z","v":35567880,"vw":48.764909},{"c":47.15,"h":47.79,"l":46.76,"n":329389,"o":47.5,"t":"2025-07-08T04:00:00Z","v":88086497,"vw":47.314984},{"c":46.84,"h":47.45,"l":46.71,"n":186469,"o":47.16,"t":"2025-07-09T04:00:00Z","v":46227855,"vw":46.925255},{"c":46.97,"h":47.22,"l":46.78,"n":148497,"o":46.9,"t":"2025-07-10T04:00:00Z","v":44224992,"vw":47.005243},{"c":46.73,"h":46.81,"l":46.25,"n":145660,"o":46.64,"t":"2025-07-11T04:00:00Z","v":31653005,"vw":46.591},{"c":47.07,"h":47.07,"l":46.55,"n":145051,"o":46.81,"t":"2025-07-14T04:00:00Z","v":36381172,"vw":46.890302},{"c":46.15,"h":47.01,"l":45.95,"n":229181,"o":46.88,"t":"2025-07-15T04:00:00Z","v":55144992,"vw":46.357762},{"c":46.03,"h":46.56,"l":45.01,"n":296034,"o":46.25,"t":"2025-07-16T04:00:00Z","v":61295373,"vw":45.759514},{"c":47.02,"h":47.22,"l":45.44,"n":231396,"o":45.635,"t":"2025-07-17T04:00:00Z","v":56480729,"vw":46.683201},{"c":47.32,"h":47.38,"l":46.9,"n":163689,"o":47.01,"t":"2025-07-18T04:00:00Z","v":48313943,"vw":47.232175},{"c":47.48,"h":48.04,"l":47.2,"n":144875,"o":47.54,"t":"2025-07-21T04:00:00Z","v":32199673,"vw":47.668952},{"c":47.77,"h":48.17,"l":47.46,"n":143331,"o":47.6,"t":"2025-07-22T04:00:00Z","v":34749381,"vw":47.876937},{"c":48.14,"h":48.305,"l":47.805,"n":130755,"o":48.01,"t":"2025-07-23T04:00:00Z","v":31380097,"vw":48.104655},{"c":48.39,"h":49,"l":48.21,"n":162843,"o":48.49,"t":"2025-07-24T04:00:00Z","v":42967619,"vw":48.659811},{"c":48.45,"h":48.55,"l":47.935,"n":124000,"o":48.39,"t":"2025-07-25T04:00:00Z","v":24461228,"vw":48.332455},{"c":48.23,"h":48.54,"l":48.0801,"n":109569,"o":48.45,"t":"2025-07-28T04:00:00Z","v":20590380,"vw":48.2779},{"c":47.95,"h":48.51,"l":47.8901,"n":125625,"o":48.39,"t":"2025-07-29T04:00:00Z","v":26216484,"vw":48.076358},{"c":47.96,"h":48.5,"l":47.7401,"n":148256,"o":48.26,"t":"2025-07-30T04:00:00Z","v":32265714,"vw":48.115567},{"c":47.27,"h":48.03,"l":47.19,"n":143049,"o":47.76,"t":"2025-07-31T04:00:00Z","v":40016313,"vw":47.478842},{"c":45.66,"h":46.41,"l":45.32,"n":246813,"o":46.36,"t":"2025-08-01T04:00:00Z","v":52310438,"vw":45.655125},{"c":45.85,"h":46.105,"l":45.635,"n":139038,"o":45.96,"t":"2025-08-04T04:00:00Z","v":31038904,"vw":45.837662},{"c":45.56,"h":46,"l":44.75,"n":172089,"o":45.95,"t":"2025-08-05T04:00:00Z","v":36798320,"vw":45.439667},{"c":45.42,"h":45.94,"l":45.385,"n":124710,"o":45.71,"t":"2025-08-06T04:00:00Z","v":27916767,"vw":45.598318},{"c":44.92,"h":45.76,"l":44.78,"n":143285,"o":45.71,"t":"2025-08-07T04:00:00Z","v":30609882,"vw":45.099795},{"c":46.01,"h":46.3,"l":44.98,"n":149568,"o":45.15,"t":"2025-08-08T04:00:00Z","v":37131557,"vw":45.895899},{"c":46.16,"h":46.52,"l":45.81,"n":142661,"o":46.055,"t":"2025-08-11T04:00:00Z","v":35559383,"vw":46.188196},{"c":47.5,"h":47.66,"l":46.36,"n":153183,"o":46.48,"t":"2025-08-12T04:00:00Z","v":35484466,"vw":47.350349},{"c":47.24,"h":47.76,"l":46.99,"n":141560,"o":47.68,"t":"2025-08-13T04:00:00Z","v":29465062,"vw":47.332402},{"c":47.71,"h":47.73,"l":46.8904,"n":113283,"o":47.085,"t":"2025-08-14T04:00:00Z","v":21073786,"vw":47.518212},{"c":46.94,"h":47.82,"l":46.9,"n":127689,"o":47.75,"t":"2025-08-15T04:00:00Z","v":26276902,"vw":47.198361},{"c":47.92,"h":48.04,"l":46.79,"n":162825,"o":46.92,"t":"2025-08-18T04:00:00Z","v":43125120,"vw":47.699716},{"c":48.08,"h":48.115,"l":47.63,"n":145054,"o":47.82,"t":"2025-08-19T04:00:00Z","v":33783443,"vw":47.92829},{"c":48.35,"h":48.5,"l":47.87,"n":162273,"o":48.165,"t":"2025-08-20T04:00:00Z","v":30822222,"vw":48.281656},{"c":48.26,"h":48.49,"l":47.81,"n":139061,"o":48.27,"t":"2025-08-21T04:00:00Z","v":28713163,"vw":48.272112},{"c":49.48,"h":49.66,"l":48.46,"n":197088,"o":48.52,"t":"2025-08-22T04:00:00Z","v":45078911,"vw":49.337787},{"c":49.48,"h":49.66,"l":49.21,"n":159233,"o":49.39,"t":"2025-08-25T04:00:00Z","v":34715749,"vw":49.452392},{"c":50.25,"h":50.26,"l":49.25,"n":150950,"o":49.25,"t":"2025-08-26T04:00:00Z","v":40609302,"vw":49.935261},{"c":50.38,"h":50.63,"l":49.99,"n":176641,"o":50.03,"t":"2025-08-27T04:00:00Z","v":42428187,"vw":50.356828},{"c":50.49,"h":50.64,"l":50.28,"n":130443,"o":50.55,"t":"2025-08-28T04:00:00Z","v":32949399,"vw":50.498972},{"c":50.74,"h":50.9175,"l":50.51,"n":125984,"o":50.51,"t":"2025-08-29T04:00:00Z","v":32493520,"vw":50.740733},{"c":50.42,"h":50.47,"l":49.67,"n":183951,"o":50.22,"t":"2025-09-02T04:00:00Z","v":52719782,"vw":50.212729},{"c":50.06,"h":50.57,"l":49.7,"n":154603,"o":50.4,"t":"2025-09-03T04:00:00Z","v":38344193,"vw":50.077375},{"c":50.62,"h":50.83,"l":50.12,"n":152415,"o":50.24,"t":"2025-09-04T04:00:00Z","v":34796896,"vw":50.550488},{"c":49.77,"h":50.79,"l":49.23,"n":202836,"o":50.44,"t":"2025-09-05T04:00:00Z","v":35247366,"vw":49.730437},{"c":49.46,"h":49.905,"l":48.875,"n":214789,"o":49.8,"t":"2025-09-08T04:00:00Z","v":48033135,"vw":49.50577},{"c":50.29,"h":50.56,"l":49.46,"n":183146,"o":49.5,"t":"2025-09-09T04:00:00Z","v":40060147,"vw":50.217332},{"c":50.13,"h":50.625,"l":49.965,"n":147120,"o":50.37,"t":"2025-09-10T04:00:00Z","v":31706338,"vw":50.213532},{"c":50.75,"h":50.96,"l":49.99,"n":150711,"o":50.14,"t":"2025-09-11T04:00:00Z","v":28054737,"vw":50.69156},{"c":50.58,"h":50.93,"l":50.455,"n":111073,"o":50.7,"t":"2025-09-12T04:00:00Z","v":27851108,"vw":50.620066},{"c":50.59,"h":51.09,"l":50.46,"n":137240,"o":50.85,"t":"2025-09-15T04:00:00Z","v":29043572,"vw":50.691985},{"c":50.66,"h":50.875,"l":50.21,"n":169435,"o":50.64,"t":"2025-09-16T04:00:00Z","v":31624444,"vw":50.608556},{"c":51.4,"h":51.625,"l":50.79,"n":219461,"o":50.86,"t":"2025-09-17T04:00:00Z","v":38337889,"vw":51.3344},{"c":52.13,"h":52.19,"l":51.3,"n":196139,"o":51.49,"t":"2025-09-18T04:00:00Z","v":35246871,"vw":51.922554},{"c":52.25,"h":52.66,"l":51.76,"n":213071,"o":52.15,"t":"2025-09-19T04:00:00Z","v":98970669,"vw":52.299172},{"c":51.92,"h":52.35,"l":51.755,"n":146083,"o":51.76,"t":"2025-09-22T04:00:00Z","v":27467951,"vw":52.040297},{"c":51.7,"h":52.88,"l":51.515,"n":152751,"o":52,"t":"2025-09-23T04:00:00Z","v":28278182,"vw":51.964141},{"c":51.7,"h":52.25,"l":51.455,"n":147841,"o":51.85,"t":"2025-09-24T04:00:00Z","v":27010386,"vw":51.773468},{"c":51.85,"h":52.33,"l":51.44,"n":146220,"o":51.48,"t":"2025-09-25T04:00:00Z","v":22957932,"vw":51.898823},{"c":52.21,"h":52.62,"l":51.98,"n":131416,"o":52.11,"t":"2025-09-26T04:00:00Z","v":20025763,"vw":52.258812},{"c":52.42,"h":52.55,"l":52.11,"n":132469,"o":52.36,"t":"2025-09-29T04:00:00Z","v":23700991,"vw":52.330866},{"c":51.59,"h":52.565,"l":51.015,"n":182932,"o":52.48,"t":"2025-09-30T04:00:00Z","v":29944960,"vw":51.548968},{"c":50.68,"h":51.675,"l":50.555,"n":169271,"o":51.3,"t":"2025-10-01T04:00:00Z","v":27709125,"vw":50.864696},{"c":50.48,"h":50.845,"l":50.07,"n":166446,"o":50.65,"t":"2025-10-02T04:00:00Z","v":22757213,"vw":50.393409},{"c":50.64,"h":51.13,"l":50.5523,"n":171023,"o":50.62,"t":"2025-10-03T04:00:00Z","v":24565717,"vw":50.737003},{"c":50.39,"h":51.32,"l":49.89,"n":181836,"o":50.93,"t":"2025-10-06T04:00:00Z","v":25386321,"vw":50.436224},{"c":50.29,"h":50.91,"l":50.125,"n":157076,"o":50.55,"t":"2025-10-07T04:00:00Z","v":24107321,"vw":50.40559},{"c":49.84,"h":50.51,"l":49.78,"n":151168,"o":50.4,"t":"2025-10-08T04:00:00Z","v":24014168,"vw":50.071999},{"c":49.79,"h":50.275,"l":49.665,"n":150840,"o":50,"t":"2025-10-09T04:00:00Z","v":21816912,"vw":49.824391},{"c":48.65,"h":50.14,"l":48.55,"n":217009,"o":49.925,"t":"2025-10-10T04:00:00Z","v":31831921,"vw":49.141999},{"c":48.86,"h":49.4,"l":48.81,"n":210064,"o":49.2,"t":"2025-10-13T04:00:00Z","v":34462800,"vw":49.03155},{"c":50.09,"h":50.495,"l":48.525,"n":290870,"o":48.85,"t":"2025-10-14T04:00:00Z","v":42462595,"vw":49.878725},{"c":52.28,"h":52.85,"l":51.23,"n":408236,"o":51.57,"t":"2025-10-15T04:00:00Z","v":69992192,"vw":52.278665},{"c":50.44,"h":52.755,"l":50,"n":344744,"o":52.6,"t":"2025-10-16T04:00:00Z","v":49027707,"vw":51.170596},{"c":51.28,"h":51.77,"l":50.33,"n":298012,"o":50.95,"t":"2025-10-17T04:00:00Z","v":48915375,"vw":51.262975},{"c":52.04,"h":52.28,"l":51.37,"n":178100,"o":51.44,"t":"2025-10-20T04:00:00Z","v":25785985,"vw":52.020007},{"c":51.52,"h":52.37,"l":51.44,"n":189891,"o":52.09,"t":"2025-10-21T04:00:00Z","v":27282699,"vw":51.77923},{"c":51.1,"h":51.58,"l":50.435,"n":227217,"o":51.495,"t":"2025-10-22T04:00:00Z","v":34934584,"vw":50.978604},{"c":51.76,"h":51.8,"l":51.11,"n":167156,"o":51.48,"t":"2025-10-23T04:00:00Z","v":26028810,"vw":51.623111},{"c":52.57,"h":52.815,"l":51.85,"n":215462,"o":51.85,"t":"2025-10-24T04:00:00Z","v":38923897,"vw":52.542636},{"c":53.02,"h":53.065,"l":52.53,"n":177046,"o":52.8,"t":"2025-10-27T04:00:00Z","v":27345801,"vw":52.878598},{"c":52.87,"h":53.275,"l":52.34,"n":161194,"o":53,"t":"2025-10-28T04:00:00Z","v":29564976,"vw":52.777081},{"c":52.58,"h":53.005,"l":52.32,"n":178635,"o":52.66,"t":"2025-10-29T04:00:00Z","v":29158770,"vw":52.672952},{"c":53.03,"h":53.44,"l":52.56,"n":213184,"o":52.67,"t":"2025-10-30T04:00:00Z","v":37531067,"vw":53.091042},{"c":53.45,"h":53.64,"l":52.77,"n":199449,"o":52.79,"t":"2025-10-31T04:00:00Z","v":39275205,"vw":53.262219},{"c":53.56,"h":53.64,"l":52.71,"n":211945,"o":53.26,"t":"2025-11-03T05:00:00Z","v":31252323,"vw":53.274545},{"c":53.54,"h":53.995,"l":52.72,"n":252242,"o":53.02,"t":"2025-11-04T05:00:00Z","v":47226578,"vw":53.521374},{"c":52.45,"h":53.07,"l":51.735,"n":282009,"o":52.96,"t":"2025-11-05T05:00:00Z","v":54353588,"vw":52.434281},{"c":53.29,"h":53.75,"l":52.77,"n":311027,"o":53.42,"t":"2025-11-06T05:00:00Z","v":55296039,"vw":53.345761},{"c":53.2,"h":53.58,"l":52.71,"n":250642,"o":53.15,"t":"2025-11-07T05:00:00Z","v":40537658,"vw":53.177154},{"c":53.42,"h":53.99,"l":53.34,"n":184671,"o":53.41,"t":"2025-11-10T05:00:00Z","v":26094576,"vw":53.566173},{"c":53.63,"h":53.98,"l":53.28,"n":154661,"o":53.75,"t":"2025-11-11T05:00:00Z","v":22244345,"vw":53.727832},{"c":54.11,"h":54.69,"l":53.77,"n":234024,"o":53.89,"t":"2025-11-12T05:00:00Z","v":40536695,"vw":54.228347},{"c":52.87,"h":54.21,"l":52.77,"n":221329,"o":53.79,"t":"2025-11-13T05:00:00Z","v":37716055,"vw":53.265001},{"c":52.61,"h":52.8985,"l":52.03,"n":212466,"o":52.86,"t":"2025-11-14T05:00:00Z","v":32363064,"vw":52.592083},{"c":51.48,"h":52.58,"l":51.39,"n":222133,"o":52.575,"t":"2025-11-17T05:00:00Z","v":35546828,"vw":51.849167},{"c":51.64,"h":52.18,"l":51.145,"n":211803,"o":51.28,"t":"2025-11-18T05:00:00Z","v":35189535,"vw":51.702176},{"c":52.02,"h":52.485,"l":51.67,"n":204947,"o":51.67,"t":"2025-11-19T05:00:00Z","v":28112345,"vw":52.126848},{"c":51,"h":52.95,"l":50.97,"n":258458,"o":52.5,"t":"2025-11-20T05:00:00Z","v":36661608,"vw":51.678834},{"c":51.56,"h":51.78,"l":50.695,"n":253985,"o":51.29,"t":"2025-11-21T05:00:00Z","v":43867164,"vw":51.382687},{"c":51.93,"h":52.24,"l":51.395,"n":213360,"o":51.645,"t":"2025-11-24T05:00:00Z","v":52852083,"vw":51.938313},{"c":52.48,"h":52.88,"l":51.86,"n":196047,"o":52.25,"t":"2025-11-25T05:00:00Z","v":41310130,"vw":52.542776},{"c":52.99,"h":53.2468,"l":52.55,"n":151659,"o":52.7,"t":"2025-11-26T05:00:00Z","v":32045585,"vw":53.001077},{"c":53.65,"h":53.94,"l":53.05,"n":113325,"o":53.11,"t":"2025-11-28T05:00:00Z","v":18920782,"vw":53.660427},{"c":53.24,"h":53.9,"l":53.21,"n":166701,"o":53.5,"t":"2025-12-01T05:00:00Z","v":30536532,"vw":53.433875},{"c":53.19,"h":53.64,"l":52.97,"n":169898,"o":53.53,"t":"2025-12-02T05:00:00Z","v":46073513,"vw":53.223812},{"c":54.09,"h":54.24,"l":53.18,"n":181220,"o":53.25,"t":"2025-12-03T05:00:00Z","v":37134402,"vw":53.91709},{"c":54.16,"h":54.69,"l":54,"n":188390,"o":54.21,"t":"2025-12-04T05:00:00Z","v":38529590,"vw":54.328955},{"c":53.95,"h":54.825,"l":53.74,"n":178924,"o":53.93,"t":"2025-12-05T05:00:00Z","v":33986515,"vw":54.114258},{"c":53.9,"h":54.209,"l":53.485,"n":187696,"o":53.9,"t":"2025-12-08T05:00:00Z","v":34386644,"vw":53.875449},{"c":53.54,"h":54.28,"l":53.265,"n":191523,"o":53.97,"t":"2025-12-09T05:00:00Z","v":47189323,"vw":53.744407},{"c":54.08,"h":54.55,"l":53.34,"n":251020,"o":53.59,"t":"2025-12-10T05:00:00Z","v":54424439,"vw":54.005185},{"c":54.56,"h":54.65,"l":53.75,"n":197479,"o":53.95,"t":"2025-12-11T05:00:00Z","v":35686915,"vw":54.316084},{"c":55.14,"h":55.295,"l":54.35,"n":213908,"o":54.78,"t":"2025-12-12T05:00:00Z","v":40539413,"vw":54.999257},{"c":55.33,"h":56.07,"l":55.065,"n":207112,"o":55.41,"t":"2025-12-15T05:00:00Z","v":32881254,"vw":55.477806},{"c":54.81,"h":55.35,"l":54.69,"n":174512,"o":55.14,"t":"2025-12-16T05:00:00Z","v":32931915,"vw":54.959823},{"c":54.55,"h":55.57,"l":54.4635,"n":208522,"o":55.12,"t":"2025-12-17T05:00:00Z","v":35304082,"vw":54.788437},{"c":54.26,"h":55.15,"l":53.77,"n":206150,"o":54.8,"t":"2025-12-18T05:00:00Z","v":87452699,"vw":54.360519},{"c":55.27,"h":55.31,"l":54.375,"n":192032,"o":54.52,"t":"2025-12-19T05:00:00Z","v":73001930,"vw":55.089272},{"c":55.88,"h":56.11,"l":55.34,"n":156708,"o":55.37,"t":"2025-12-22T05:00:00Z","v":33408769,"vw":55.855968},{"c":55.97,"h":56.22,"l":55.81,"n":125041,"o":55.81,"t":"2025-12-23T05:00:00Z","v":22274605,"vw":56.018999},{"c":56.25,"h":56.5,"l":55.89,"n":81798,"o":56.13,"t":"2025-12-24T05:00:00Z","v":13634407,"vw":56.263671},{"c":56.17,"h":56.545,"l":56.025,"n":105050,"o":56.28,"t":"2025-12-26T05:00:00Z","v":15259444,"vw":56.19457},{"c":55.35,"h":56.245,"l":55.27,"n":142842,"o":56.105,"t":"2025-12-29T05:00:00Z","v":21040098,"vw":55.523432},{"c":55.28,"h":55.64,"l":55.17,"n":121526,"o":55.49,"t":"2025-12-30T05:00:00Z","v":17427630,"vw":55.291722},{"c":55,"h":55.42,"l":54.93,"n":92806,"o":55.32,"t":"2025-12-31T05:00:00Z","v":16293026,"vw":55.066255},{"c":55.95,"h":55.99,"l":54.88,"n":149938,"o":55.03,"t":"2026-01-02T05:00:00Z","v":25503555,"vw":55.625344},{"c":56.89,"h":57.55,"l":56.14,"n":211721,"o":56.17,"t":"2026-01-05T05:00:00Z","v":36046402,"vw":57.060319},{"c":57.25,"h":57.41,"l":56.75,"n":162387,"o":57.01,"t":"2026-01-06T05:00:00Z","v":31791923,"vw":57.155287},{"c":55.64,"h":56.805,"l":55.44,"n":233279,"o":56.69,"t":"2026-01-07T05:00:00Z","v":49695546,"vw":55.933168},{"c":56.18,"h":56.58,"l":55.47,"n":183890,"o":55.475,"t":"2026-01-08T05:00:00Z","v":30933669,"vw":56.220408},{"c":55.85,"h":56.61,"l":55.79,"n":178971,"o":56.17,"t":"2026-01-09T05:00:00Z","v":30768757,"vw":56.06265},{"c":55.19,"h":55.445,"l":54.73,"n":227319,"o":55.29,"t":"2026-01-12T05:00:00Z","v":45860555,"vw":55.085464},{"c":54.54,"h":55.52,"l":54.3,"n":243690,"o":55.27,"t":"2026-01-13T05:00:00Z","v":43542232,"vw":54.649329},{"c":52.48,"h":53.48,"l":51.66,"n":473129,"o":52.88,"t":"2026-01-14T05:00:00Z","v":84750044,"vw":52.26476},{"c":52.59,"h":53.0365,"l":52.2297,"n":260146,"o":52.72,"t":"2026-01-15T05:00:00Z","v":51018273,"vw":52.686975},{"c":52.97,"h":53.38,"l":52.245,"n":226083,"o":52.685,"t":"2026-01-16T05:00:00Z","v":52178429,"vw":52.91065},{"c":52.1,"h":53.4767,"l":51.96,"n":250195,"o":52.315,"t":"2026-01-20T05:00:00Z","v":49172654,"vw":52.400947},{"c":52.07,"h":52.86,"l":52.045,"n":219891,"o":52.23,"t":"2026-01-21T05:00:00Z","v":36339971,"vw":52.353558},{"c":52.45,"h":53.13,"l":52.33,"n":174998,"o":52.47,"t":"2026-01-22T05:00:00Z","v":31229211,"vw":52.669673},{"c":51.72,"h":52.2,"l":51.38,"n":190547,"o":52.11,"t":"2026-01-23T05:00:00Z","v":34553499,"vw":51.683373},{"c":52.02,"h":52.275,"l":51.67,"n":167106,"o":51.8,"t":"2026-01-26T05:00:00Z","v":27728400,"vw":52.043941},{"c":52.17,"h":52.2451,"l":51.812,"n":154820,"o":52.21,"t":"2026-01-27T05:00:00Z","v":26494298,"vw":52.06279},{"c":51.81,"h":52.14,"l":51.31,"n":190849,"o":51.95,"t":"2026-01-28T05:00:00Z","v":35030158,"vw":51.714585},{"c":53.08,"h":53.09,"l":51.95,"n":200641,"o":51.98,"t":"2026-01-29T05:00:00Z","v":35200456,"vw":52.688797},{"c":53.2,"h":53.41,"l":52.77,"n":208922,"o":52.87,"t":"2026-01-30T05:00:00Z","v":34549130,"vw":53.13226},{"c":54.03,"h":54.09,"l":52.95,"n":191714,"o":53.2,"t":"2026-02-02T05:00:00Z","v":34624464,"vw":53.810499},{"c":54.45,"h":55.12,"l":53.675,"n":272197,"o":54.2,"t":"2026-02-03T05:00:00Z","v":41208444,"vw":54.445607},{"c":55.38,"h":56.04,"l":54.71,"n":301068,"o":54.78,"t":"2026-02-04T05:00:00Z","v":54522543,"vw":55.507195},{"c":54.94,"h":55.29,"l":54.25,"n":224360,"o":55.02,"t":"2026-02-05T05:00:00Z","v":32959672,"vw":54.791821},{"c":56.53,"h":56.87,"l":55.29,"n":250336,"o":55.55,"t":"2026-02-06T05:00:00Z","v":42467989,"vw":56.446306},{"c":56.41,"h":56.715,"l":56.18,"n":193632,"o":56.39,"t":"2026-02-09T05:00:00Z","v":31968377,"vw":56.498788},{"c":55.39,"h":56.83,"l":54.265,"n":277518,"o":56.44,"t":"2026-02-10T05:00:00Z","v":48304748,"vw":55.554329},{"c":53.85,"h":56.11,"l":53.24,"n":289767,"o":55.97,"t":"2026-02-11T05:00:00Z","v":48973507,"vw":54.228042},{"c":52.52,"h":53.94,"l":51.785,"n":338636,"o":53.91,"t":"2026-02-12T05:00:00Z","v":55481595,"vw":52.586948},{"c":52.55,"h":52.82,"l":51.435,"n":216433,"o":51.91,"t":"2026-02-13T05:00:00Z","v":31772096,"vw":52.344415},{"c":52.74,"h":53.55,"l":52.615,"n":239703,"o":53.04,"t":"2026-02-17T05:00:00Z","v":35542357,"vw":52.921935},{"c":53.36,"h":53.6086,"l":52.79,"n":220718,"o":52.99,"t":"2026-02-18T05:00:00Z","v":30698902,"vw":53.334286},{"c":52.77,"h":52.81,"l":51.83,"n":249971,"o":51.91,"t":"2026-02-19T05:00:00Z","v":47148587,"vw":52.502266},{"c":53.06,"h":53.09,"l":51.83,"n":203704,"o":52.53,"t":"2026-02-20T05:00:00Z","v":33552006,"vw":52.723176},{"c":51.07,"h":53.26,"l":50.89,"n":268690,"o":52.84,"t":"2026-02-23T05:00:00Z","v":50608121,"vw":51.41476},{"c":50.41,"h":50.88,"l":49.47,"n":310480,"o":50.74,"t":"2026-02-24T05:00:00Z","v":53068090,"vw":50.262602},{"c":51.69,"h":51.765,"l":50.31,"n":213272,"o":50.33,"t":"2026-02-25T05:00:00Z","v":41379750,"vw":51.477997},{"c":52.3,"h":52.67,"l":51.7401,"n":231300,"o":51.88,"t":"2026-02-26T05:00:00Z","v":52422577,"vw":52.271408},{"c":49.83,"h":51.41,"l":49.32,"n":337614,"o":51.08,"t":"2026-02-27T05:00:00Z","v":77735463,"vw":49.887914},{"c":49.81,"h":50.42,"l":48.58,"n":236218,"o":48.78,"t":"2026-03-02T05:00:00Z","v":40600842,"vw":49.84376},{"c":49.97,"h":50.51,"l":48.5,"n":290484,"o":48.76,"t":"2026-03-03T05:00:00Z","v":51247321,"vw":49.608518},{"c":50.3,"h":50.41,"l":49.21,"n":220381,"o":49.89,"t":"2026-03-04T05:00:00Z","v":34212843,"vw":50.030245},{"c":49.81,"h":50.43,"l":49.33,"n":243744,"o":49.82,"t":"2026-03-05T05:00:00Z","v":39078251,"vw":49.714604},{"c":48.64,"h":48.7,"l":47.62,"n":262201,"o":48.55,"t":"2026-03-06T05:00:00Z","v":47020721,"vw":48.306822},{"c":47.9,"h":48.15,"l":46.77,"n":364209,"o":47.94,"t":"2026-03-09T04:00:00Z","v":62759193,"vw":47.337282},{"c":48.56,"h":49.15,"l":47.595,"n":291406,"o":48.28,"t":"2026-03-10T04:00:00Z","v":50277098,"vw":48.586292},{"c":48.52,"h":48.65,"l":47.78,"n":240473,"o":48.36,"t":"2026-03-11T04:00:00Z","v":42190425,"vw":48.287202},{"c":47.13,"h":47.7824,"l":46.79,"n":302498,"o":47.7,"t":"2026-03-12T04:00:00Z","v":58359317,"vw":47.136339},{"c":46.72,"h":47.8201,"l":46.655,"n":240560,"o":47.52,"t":"2026-03-13T04:00:00Z","v":45477368,"vw":47.063732},{"c":47.06,"h":47.68,"l":46.9001,"n":214521,"o":47.12,"t":"2026-03-16T04:00:00Z","v":38060411,"vw":47.171555},{"c":47.28,"h":48.08,"l":47.2,"n":196503,"o":47.66,"t":"2026-03-17T04:00:00Z","v":33431703,"vw":47.447372},{"c":46.83,"h":47.88,"l":46.69,"n":220030,"o":47.22,"t":"2026-03-18T04:00:00Z","v":40255939,"vw":47.067339},{"c":47.01,"h":47.19,"l":46.115,"n":256809,"o":46.42,"t":"2026-03-19T04:00:00Z","v":38605371,"vw":46.741262},{"c":47.16,"h":47.46,"l":46.685,"n":244781,"o":47.13,"t":"2026-03-20T04:00:00Z","v":78064901,"vw":47.135186},{"c":47.52,"h":48.39,"l":47.48,"n":252334,"o":48.34,"t":"2026-03-23T04:00:00Z","v":42337679,"vw":47.785752},{"c":48.14,"h":48.46,"l":47.02,"n":220973,"o":47.05,"t":"2026-03-24T04:00:00Z","v":39807684,"vw":48.081965},{"c":48.75,"h":49.11,"l":48.18,"n":197607,"o":48.52,"t":"2026-03-25T04:00:00Z","v":29991970,"vw":48.701311},{"c":48.24,"h":48.8699,"l":48.025,"n":196927,"o":48.71,"t":"2026-03-26T04:00:00Z","v":32506073,"vw":48.368888},{"c":46.97,"h":48.25,"l":46.84,"n":205801,"o":48.07,"t":"2026-03-27T04:00:00Z","v":36786961,"vw":47.314635},{"c":47.23,"h":47.855,"l":46.93,"n":210337,"o":47.55,"t":"2026-03-30T04:00:00Z","v":43380392,"vw":47.271555},{"c":48.75,"h":48.77,"l":47.37,"n":234859,"o":47.68,"t":"2026-03-31T04:00:00Z","v":49064360,"vw":48.358139},{"c":49.27,"h":50.05,"l":48.775,"n":195334,"o":49.7,"t":"2026-04-01T04:00:00Z","v":32951558,"vw":49.293906},{"c":49.38,"h":49.565,"l":48.16,"n":174207,"o":48.75,"t":"2026-04-02T04:00:00Z","v":27551917,"vw":49.18277},{"c":50.06,"h":50.115,"l":49.25,"n":155739,"o":49.43,"t":"2026-04-06T04:00:00Z","v":28512441,"vw":49.963566},{"c":50.28,"h":50.48,"l":49.615,"n":168167,"o":49.8,"t":"2026-04-07T04:00:00Z","v":28476786,"vw":50.11514},{"c":51.88,"h":52.26,"l":51.371,"n":203426,"o":51.94,"t":"2026-04-08T04:00:00Z","v":36478014,"vw":51.832741},{"c":52.71,"h":52.835,"l":51.625,"n":157954,"o":51.625,"t":"2026-04-09T04:00:00Z","v":32011833,"vw":52.471567},{"c":52.54,"h":52.83,"l":52.2,"n":131929,"o":52.8,"t":"2026-04-10T04:00:00Z","v":25229320,"vw":52.545162},{"c":53.35,"h":53.44,"l":51.85,"n":158488,"o":52.18,"t":"2026-04-13T04:00:00Z","v":27839757,"vw":52.885258},{"c":53.35,"h":53.57,"l":52.795,"n":186216,"o":53.1,"t":"2026-04-14T04:00:00Z","v":40182528,"vw":53.305065},{"c":54.32,"h":55.4,"l":53.705,"n":338571,"o":54.25,"t":"2026-04-15T04:00:00Z","v":63842986,"vw":54.350502},{"c":53.51,"h":54.51,"l":53.47,"n":190853,"o":54.04,"t":"2026-04-16T04:00:00Z","v":35210758,"vw":53.8721},{"c":53.91,"h":54.6,"l":53.75,"n":188419,"o":54.16,"t":"2026-04-17T04:00:00Z","v":43489293,"vw":54.05758},{"c":53.95,"h":53.95,"l":53.175,"n":181093,"o":53.5,"t":"2026-04-20T04:00:00Z","v":44002529,"vw":53.763741},{"c":53.48,"h":54.65,"l":53.211,"n":185873,"o":54,"t":"2026-04-21T04:00:00Z","v":34269937,"vw":53.718072},{"c":53.12,"h":53.8,"l":53,"n":155081,"o":53.67,"t":"2026-04-22T04:00:00Z","v":24101448,"vw":53.25805},{"c":52.47,"h":53.52,"l":52.245,"n":190224,"o":53.06,"t":"2026-04-23T04:00:00Z","v":31959861,"vw":52.652035},{"c":52.05,"h":52.51,"l":51.93,"n":167958,"o":52.32,"t":"2026-04-24T04:00:00Z","v":30269565,"vw":52.120553},{"c":52.63,"h":52.93,"l":51.83,"n":149246,"o":51.99,"t":"2026-04-27T04:00:00Z","v":28046675,"vw":52.626163},{"c":52.66,"h":53.43,"l":52.625,"n":132326,"o":53.02,"t":"2026-04-28T04:00:00Z","v":21167487,"vw":52.815685},{"c":52.88,"h":53.02,"l":51.83,"n":168968,"o":52.43,"t":"2026-04-29T04:00:00Z","v":26254218,"vw":52.605423},{"c":53.46,"h":53.6567,"l":52.15,"n":157125,"o":52.61,"t":"2026-04-30T04:00:00Z","v":27092774,"vw":53.373388},{"c":53.24,"h":54.06,"l":53.09,"n":161465,"o":53.69,"t":"2026-05-01T04:00:00Z","v":24828818,"vw":53.462987},{"c":52.19,"h":53.07,"l":52,"n":209111,"o":53.07,"t":"2026-05-04T04:00:00Z","v":42920033,"vw":52.306338},{"c":53.12,"h":53.355,"l":52.28,"n":161027,"o":52.57,"t":"2026-05-05T04:00:00Z","v":28462372,"vw":53.091607},{"c":53.6,"h":54.2,"l":53.47,"n":171231,"o":53.82,"t":"2026-05-06T04:00:00Z","v":27544663,"vw":53.702056},{"c":52.75,"h":54,"l":52.5001,"n":203474,"o":53.55,"t":"2026-05-07T04:00:00Z","v":28686103,"vw":53.034889},{"c":51.31,"h":53.01,"l":51.095,"n":231640,"o":52.98,"t":"2026-05-08T04:00:00Z","v":36116902,"vw":51.626572},{"c":50.55,"h":51.39,"l":50.27,"n":231818,"o":51.21,"t":"2026-05-11T04:00:00Z","v":33137812,"vw":50.673166},{"c":50.78,"h":51.08,"l":49.84,"n":223760,"o":50.86,"t":"2026-05-12T04:00:00Z","v":33522885,"vw":50.625158},{"c":49.84,"h":50.78,"l":49.8,"n":189535,"o":50.36,"t":"2026-05-13T04:00:00Z","v":29842052,"vw":50.207488},{"c":49.85,"h":50.47,"l":49.49,"n":198961,"o":50.06,"t":"2026-05-14T04:00:00Z","v":37675756,"vw":50.034985},{"c":49.77,"h":49.99,"l":49.3,"n":204261,"o":49.62,"t":"2026-05-15T04:00:00Z","v":46286833,"vw":49.673561},{"c":50.69,"h":50.92,"l":49.72,"n":200054,"o":49.72,"t":"2026-05-18T04:00:00Z","v":33408721,"vw":50.583192},{"c":50.7,"h":51.275,"l":50.375,"n":209301,"o":50.725,"t":"2026-05-19T04:00:00Z","v":44158277,"vw":50.853875},{"c":51.23,"h":51.575,"l":50.49,"n":249787,"o":50.99,"t":"2026-05-20T04:00:00Z","v":47742730,"vw":51.209452},{"c":51.49,"h":51.5,"l":50.755,"n":165126,"o":51,"t":"2026-05-21T04:00:00Z","v":27465319,"vw":51.227875},{"c":51.8,"h":52.15,"l":51.645,"n":162634,"o":51.69,"t":"2026-05-22T04:00:00Z","v":26687740,"vw":51.88901},{"c":52.2,"h":52.5,"l":51.88,"n":173869,"o":52.22,"t":"2026-05-26T04:00:00Z","v":27402361,"vw":52.151946},{"c":51.1,"h":52.49,"l":50.76,"n":248402,"o":52.39,"t":"2026-05-27T04:00:00Z","v":48585859,"vw":51.394851},{"c":50.77,"h":51.5,"l":50.64,"n":187238,"o":50.9233,"t":"2026-05-28T04:00:00Z","v":48553978,"vw":50.88068},{"c":51.6,"h":51.8,"l":50.605,"n":200048,"o":50.97,"t":"2026-05-29T04:00:00Z","v":57934136,"vw":51.473125},{"c":51.51,"h":51.825,"l":50.85,"n":181208,"o":51.31,"t":"2026-06-01T04:00:00Z","v":34308777,"vw":51.502636},{"c":52.48,"h":52.71,"l":51.26,"n":186726,"o":51.26,"t":"2026-06-02T04:00:00Z","v":42130577,"vw":52.426156},{"c":52.4,"h":52.55,"l":51.215,"n":209853,"o":52.255,"t":"2026-06-03T04:00:00Z","v":48069183,"vw":52.191514},{"c":54.17,"h":54.33,"l":52.8,"n":246377,"o":53.13,"t":"2026-06-04T04:00:00Z","v":51888157,"vw":53.918981},{"c":53.83,"h":54.28,"l":53.32,"n":223293,"o":54.17,"t":"2026-06-05T04:00:00Z","v":38833719,"vw":53.79441},{"c":53.63,"h":54.35,"l":53.57,"n":197117,"o":53.715,"t":"2026-06-08T04:00:00Z","v":30336623,"vw":53.836098},{"c":54.42,"h":54.615,"l":53.65,"n":218266,"o":54,"t":"2026-06-09T04:00:00Z","v":32301932,"vw":54.208421},{"c":54.54,"h":55.3,"l":54.22,"n":250205,"o":54.54,"t":"2026-06-10T04:00:00Z","v":37029639,"vw":54.76037},{"c":55.16,"h":55.305,"l":54.065,"n":211194,"o":54.715,"t":"2026-06-11T04:00:00Z","v":31749777,"vw":54.895189},{"c":56.02,"h":56.19,"l":55.26,"n":201390,"o":55.36,"t":"2026-06-12T04:00:00Z","v":32993161,"vw":55.835361},{"c":55.87,"h":57,"l":55.74,"n":169919,"o":56.6188,"t":"2026-06-15T04:00:00Z","v":31693016,"vw":56.099397},{"c":56.84,"h":57.07,"l":56.23,"n":210731,"o":56.5,"t":"2026-06-16T04:00:00Z","v":33413726,"vw":56.76929},{"c":56.53,"h":57.98,"l":56.295,"n":249830,"o":57.14,"t":"2026-06-17T04:00:00Z","v":40484385,"vw":57.066026},{"c":56.2,"h":57.33,"l":56.03,"n":211107,"o":57.23,"t":"2026-06-18T04:00:00Z","v":70442355,"vw":56.457761},{"c":57.37,"h":57.725,"l":56.81,"n":211757,"o":56.85,"t":"2026-06-22T04:00:00Z","v":38658876,"vw":57.367864},{"c":57.91,"h":58.01,"l":57.2,"n":200108,"o":57.52,"t":"2026-06-23T04:00:00Z","v":30049385,"vw":57.782189},{"c":57.73,"h":58.33,"l":57.385,"n":174701,"o":58.21,"t":"2026-06-24T04:00:00Z","v":30328576,"vw":57.718244},{"c":58.19,"h":59.195,"l":57.85,"n":211954,"o":57.85,"t":"2026-06-25T04:00:00Z","v":33763268,"vw":58.42282},{"c":57.88,"h":58.6299,"l":57.44,"n":216829,"o":58.54,"t":"2026-06-26T04:00:00Z","v":48762355,"vw":57.9033},{"c":57.88,"h":58.335,"l":57.61,"n":183839,"o":57.76,"t":"2026-06-29T04:00:00Z","v":28925480,"vw":58.03052},{"c":56.98,"h":57.75,"l":56.84,"n":176995,"o":57.47,"t":"2026-06-30T04:00:00Z","v":41328824,"vw":57.082928},{"c":58.36,"h":58.48,"l":56.845,"n":224816,"o":57.13,"t":"2026-07-01T04:00:00Z","v":35294950,"vw":58.138266},{"c":58.73,"h":59,"l":57.94,"n":200108,"o":58.935,"t":"2026-07-02T04:00:00Z","v":29336066,"vw":58.567094},{"c":59.9,"h":59.94,"l":58.92,"n":213083,"o":59.14,"t":"2026-07-06T04:00:00Z","v":34651997,"vw":59.716439},{"c":59.86,"h":60.825,"l":59.785,"n":188416,"o":60.285,"t":"2026-07-07T04:00:00Z","v":29310676,"vw":60.134419},{"c":58.3,"h":59.565,"l":58.3,"n":187823,"o":59.37,"t":"2026-07-08T04:00:00Z","v":29806893,"vw":58.576978},{"c":59.25,"h":59.43,"l":58.41,"n":143059,"o":58.45,"t":"2026-07-09T04:00:00Z","v":29207172,"vw":59.177654},{"c":59.67,"h":59.87,"l":59.39,"n":139758,"o":59.64,"t":"2026-07-10T04:00:00Z","v":21920477,"vw":59.702111},{"c":59.5,"h":60.05,"l":58.845,"n":188847,"o":59.7,"t":"2026-07-13T04:00:00Z","v":27843414,"vw":59.317074},{"c":60.62,"h":61.21,"l":58.67,"n":343497,"o":59,"t":"2026-07-14T04:00:00Z","v":49437414,"vw":60.565907},{"c":61.59,"h":62.03,"l":61.11,"n":280975,"o":61.32,"t":"2026-07-15T04:00:00Z","v":43365650,"vw":61.58737},{"c":61.49,"h":62,"l":60.99,"n":206150,"o":61.98,"t":"2026-07-16T04:00:00Z","v":37356061,"vw":61.536113},{"c":61.27,"h":62.115,"l":60.66,"n":251343,"o":61.25,"t":"2026-07-17T04:00:00Z","v":45049827,"vw":61.335853},{"c":60.42,"h":61.4854,"l":60.365,"n":219025,"o":61.35,"t":"2026-07-20T04:00:00Z","v":30745877,"vw":60.679613},{"c":61.22,"h":61.5325,"l":60.065,"n":201820,"o":60.9,"t":"2026-07-21T04:00:00Z","v":31635265,"vw":61.103291},{"c":61.62,"h":61.895,"l":61.15,"n":271154,"o":61.4,"t":"2026-07-22T04:00:00Z","v":51488502,"vw":61.62782},{"c":61.28,"h":61.5,"l":60.705,"n":183599,"o":61.35,"t":"2026-07-23T04:00:00Z","v":29255160,"vw":61.156177},{"c":62.05,"h":62.275,"l":61.28,"n":194125,"o":61.53,"t":"2026-07-24T04:00:00Z","v":29037170,"vw":61.949572},{"c":62.13,"h":62.985,"l":61.84,"n":227345,"o":62.515,"t":"2026-07-27T04:00:00Z","v":36907886,"vw":62.278251},{"c":62.62,"h":62.66,"l":61.9,"n":197017,"o":62.3,"t":"2026-07-28T04:00:00Z","v":28737860,"vw":62.396355},{"c":61.07,"h":62.65,"l":60.91,"n":256084,"o":62.51,"t":"2026-07-29T04:00:00Z","v":37917353,"vw":61.541379},{"c":61.73,"h":61.93,"l":61.03,"n":180880,"o":61.52,"t":"2026-07-30T04:00:00Z","v":24845408,"vw":61.621768},{"c":61.95,"h":62.24,"l":61.54,"n":165270,"o":61.54,"t":"2026-07-31T04:00:00Z","v":27304707,"vw":61.990416},{"c":62.48,"h":62.51,"l":61.71,"n":186646,"o":62.26,"t":"2026-08-03T04:00:00Z","v":24010465,"vw":62.246575},{"c":62.9,"h":63.54,"l":62.35,"n":215284,"o":62.47,"t":"2026-08-04T04:00:00Z","v":28245087,"vw":63.061556},{"c":63.25,"h":63.565,"l":62.83,"n":194820,"o":63,"t":"2026-08-05T04:00:00Z","v":30268639,"vw":63.30259},{"c":63,"h":63.97,"l":62.725,"n":187225,"o":63.91,"t":"2026-08-06T04:00:00Z","v":24486810,"vw":63.065741},{"c":63.17,"h":63.215,"l":62.39,"n":152493,"o":62.71,"t":"2026-08-07T04:00:00Z","v":22614953,"vw":63.010153},{"c":63.86,"h":64,"l":63,"n":169729,"o":63.16,"t":"2026-08-10T04:00:00Z","v":25397253,"vw":63.762214},{"c":64,"h":64.27,"l":63.71,"n":157133,"o":63.98,"t":"2026-08-11T04:00:00Z","v":20733237,"vw":63.99451},{"c":64.81,"h":64.95,"l":63.84,"n":208504,"o":64.12,"t":"2026-08-12T04:00:00Z","v":27494605,"vw":64.562599},{"c":64.09,"h":65.2,"l":63.895,"n":216892,"o":65.2,"t":"2026-08-13T04:00:00Z","v":27272596,"vw":64.258019},{"c":64.49,"h":64.55,"l":63.81,"n":167471,"o":64.04,"t":"2026-08-14T04:00:00Z","v":21851783,"vw":64.42955},{"c":63.89,"h":65.225,"l":63.88,"n":201840,"o":64.4,"t":"2026-08-17T04:00:00Z","v":27329661,"vw":64.467099},{"c":64.23,"h":64.395,"l":63.572,"n":190755,"o":64,"t":"2026-08-18T04:00:00Z","v":28756507,"vw":64.075869},{"c":63.17,"h":64.4333,"l":62.975,"n":211073,"o":64.2,"t":"2026-08-19T04:00:00Z","v":24065404,"vw":63.393985},{"c":61.86,"h":63.2399,"l":61.81,"n":200352,"o":63.06,"t":"2026-08-20T04:00:00Z","v":26828476,"vw":62.528014},{"c":61.69,"h":62.52,"l":61.52,"n":204830,"o":62.33,"t":"2026-08-21T04:00:00Z","v":33422804,"vw":61.936489},{"c":62.33,"h":62.76,"l":61.52,"n":190922,"o":61.74,"t":"2026-08-24T04:00:00Z","v":27340583,"vw":62.315133},{"c":62.43,"h":62.75,"l":61.87,"n":160711,"o":62.195,"t":"2026-08-25T04:00:00Z","v":23386785,"vw":62.317595},{"c":62.23,"h":62.58,"l":61.935,"n":149790,"o":62.39,"t":"2026-08-26T04:00:00Z","v":22531138,"vw":62.281239},{"c":61.17,"h":62.0176,"l":61.101,"n":233167,"o":61.75,"t":"2026-08-27T04:00:00Z","v":49418559,"vw":61.37715},{"c":62.32,"h":62.56,"l":61.36,"n":198683,"o":61.38,"t":"2026-08-28T04:00:00Z","v":33500662,"vw":62.178864},{"c":61.94,"h":62.49,"l":61.9,"n":170435,"o":62.25,"t":"2026-08-31T04:00:00Z","v":43498008,"vw":62.018474},{"c":61.99,"h":62.825,"l":61.7235,"n":176525,"o":61.97,"t":"2026-09-01T04:00:00Z","v":25038421,"vw":62.136875},{"c":62.6,"h":63.55,"l":61.94,"n":208643,"o":62.28,"t":"2026-09-02T04:00:00Z","v":28418398,"vw":62.673775},{"c":63.04,"h":63.27,"l":62.32,"n":191976,"o":62.81,"t":"2026-09-03T04:00:00Z","v":29940076,"vw":62.932624},{"c":62.68,"h":62.9183,"l":61.96,"n":199550,"o":62.56,"t":"2026-09-04T04:00:00Z","v":26573315,"vw":62.536512},{"c":62.39,"h":62.82,"l":62.11,"n":182804,"o":62.49,"t":"2026-09-08T04:00:00Z","v":28334404,"vw":62.486421},{"c":62.67,"h":63.19,"l":61.425,"n":210406,"o":61.97,"t":"2026-09-09T04:00:00Z","v":36003048,"vw":62.622516},{"c":62.56,"h":63.01,"l":62.22,"n":172532,"o":62.645,"t":"2026-09-10T04:00:00Z","v":29332624,"vw":62.484284},{"c":62.69,"h":63.83,"l":62.375,"n":172622,"o":63.225,"t":"2026-09-11T04:00:00Z","v":28862963,"vw":62.820141},{"c":59.47,"h":62.435,"l":58.92,"n":425408,"o":62.335,"t":"2026-09-14T04:00:00Z","v":64688353,"vw":60.242941},{"c":59.52,"h":59.92,"l":58.77,"n":313185,"o":59.365,"t":"2026-09-15T04:00:00Z","v":50864185,"vw":59.431608},{"c":57.9,"h":59.39,"l":57.18,"n":315649,"o":59.27,"t":"2026-09-16T04:00:00Z","v":50090926,"vw":58.142972},{"c":58.18,"h":58.495,"l":57.42,"n":232578,"o":58.4,"t":"2026-09-17T04:00:00Z","v":36721164,"vw":58.111054},{"c":57.73,"h":58.23,"l":57.52,"n":183503,"o":57.52,"t":"2026-09-18T04:00:00Z","v":52468239,"vw":57.796856},{"c":57.96,"h":58.28,"l":57.465,"n":178398,"o":58.05,"t":"2026-09-21T04:00:00Z","v":33199181,"vw":57.949242},{"c":56.2,"h":58.115,"l":56.065,"n":282304,"o":58.1,"t":"2026-09-22T04:00:00Z","v":45123890,"vw":56.554632},{"c":56,"h":56.48,"l":55.735,"n":215260,"o":55.92,"t":"2026-09-23T04:00:00Z","v":36712802,"vw":56.026138},{"c":56.03,"h":56.53,"l":55.84,"n":213194,"o":56.39,"t":"2026-09-24T04:00:00Z","v":40965172,"vw":56.098181},{"c":56.7,"h":56.745,"l":55.865,"n":177345,"o":56.31,"t":"2026-09-25T04:00:00Z","v":28579611,"vw":56.453867},{"c":55.47,"h":56.67,"l":55.365,"n":198752,"o":56.415,"t":"2026-09-28T04:00:00Z","v":29100208,"vw":55.792643},{"c":54.96,"h":55.55,"l":54.7339,"n":202910,"o":55.4,"t":"2026-09-29T04:00:00Z","v":31671174,"vw":55.054102},{"c":54.43,"h":55.11,"l":54.385,"n":187323,"o":54.92,"t":"2026-09-30T04:00:00Z","v":34028194,"vw":54.608226},{"c":53.73,"h":54.34,"l":52.89,"n":328178,"o":53.91,"t":"2026-10-01T04:00:00Z","v":60051859,"vw":53.524308},{"c":53.75,"h":54,"l":53.305,"n":242137,"o":53.89,"t":"2026-10-02T04:00:00Z","v":35095693,"vw":53.686574},{"c":54,"h":54.3395,"l":53.69,"n":194769,"o":54.04,"t":"2026-10-05T04:00:00Z","v":34999587,"vw":54.040972},{"c":54.09,"h":54.455,"l":53.88,"n":164527,"o":54.27,"t":"2026-10-06T04:00:00Z","v":25384039,"vw":54.125196},{"c":53.52,"h":53.68,"l":52.91,"n":197885,"o":53.19,"t":"2026-10-07T04:00:00Z","v":30919454,"vw":53.406133},{"c":53.61,"h":53.61,"l":52.24,"n":316741,"o":52.98,"t":"2026-10-08T04:00:00Z","v":59814045,"vw":53.013252},{"c":54.32,"h":54.395,"l":53.41,"n":180790,"o":53.41,"t":"2026-10-09T04:00:00Z","v":28784927,"vw":54.073806},{"c":54.58,"h":54.93,"l":54.235,"n":152189,"o":54.5,"t":"2026-10-12T04:00:00Z","v":23979569,"vw":54.499842},{"c":53.96,"h":54.8499,"l":53.64,"n":230993,"o":54.44,"t":"2026-10-13T04:00:00Z","v":45051831,"vw":54.122406},{"c":51.39,"h":51.52,"l":49.255,"n":621067,"o":49.83,"t":"2026-10-14T04:00:00Z","v":118027005,"vw":50.484414},{"c":51.7,"h":51.88,"l":51.09,"n":200743,"o":51.46,"t":"2026-10-15T04:00:00Z","v":40233836,"vw":51.54418}],"volatilityBars":[{"c":53.67,"h":53.76,"l":53.6,"n":201,"o":53.76,"t":"2026-10-09T08:00:00Z","v":5851,"vw":53.675524},{"c":53.72,"h":53.7467,"l":53.72,"n":23,"o":53.73,"t":"2026-10-09T08:15:00Z","v":13154,"vw":53.729386},{"c":53.73,"h":53.73,"l":53.73,"n":5,"o":53.73,"t":"2026-10-09T08:30:00Z","v":1665,"vw":53.73},{"c":53.74,"h":53.74,"l":53.73,"n":10,"o":53.7379,"t":"2026-10-09T08:45:00Z","v":1377,"vw":53.737774},{"c":53.76,"h":53.76,"l":53.75,"n":4,"o":53.75,"t":"2026-10-09T09:00:00Z","v":301,"vw":53.753333},{"c":53.77,"h":53.77,"l":53.76,"n":6,"o":53.76,"t":"2026-10-09T09:30:00Z","v":418,"vw":53.765},{"c":53.83,"h":53.83,"l":53.76,"n":15,"o":53.77,"t":"2026-10-09T09:45:00Z","v":1001,"vw":53.779206},{"c":53.72,"h":53.84,"l":53.72,"n":31,"o":53.84,"t":"2026-10-09T10:30:00Z","v":3299,"vw":53.736347},{"c":53.73,"h":53.8,"l":53.71,"n":15,"o":53.8,"t":"2026-10-09T10:45:00Z","v":2110,"vw":53.730617},{"c":53.72,"h":53.76,"l":53.71,"n":37,"o":53.71,"t":"2026-10-09T11:00:00Z","v":5832,"vw":53.729883},{"c":53.7,"h":53.7317,"l":53.7,"n":36,"o":53.7317,"t":"2026-10-09T11:15:00Z","v":3726,"vw":53.719772},{"c":53.7583,"h":53.78,"l":53.7583,"n":5,"o":53.78,"t":"2026-10-09T11:30:00Z","v":295,"vw":53.76915},{"c":53.7451,"h":53.7499,"l":53.69,"n":12,"o":53.7482,"t":"2026-10-09T11:45:00Z","v":2415,"vw":53.73032},{"c":53.71,"h":53.75,"l":53.64,"n":58,"o":53.7,"t":"2026-10-09T12:00:00Z","v":5138,"vw":53.661105},{"c":53.73,"h":53.7331,"l":53.62,"n":26,"o":53.7331,"t":"2026-10-09T12:15:00Z","v":3512,"vw":53.660657},{"c":53.62,"h":53.7261,"l":53.62,"n":66,"o":53.65,"t":"2026-10-09T12:30:00Z","v":6998,"vw":53.675724},{"c":53.5959,"h":53.66,"l":53.5959,"n":11,"o":53.6,"t":"2026-10-09T12:45:00Z","v":1093,"vw":53.619603},{"c":53.5,"h":53.7107,"l":53.5,"n":57,"o":53.59,"t":"2026-10-09T13:00:00Z","v":3790,"vw":53.576492},{"c":53.45,"h":53.58,"l":53.45,"n":130,"o":53.55,"t":"2026-10-09T13:15:00Z","v":10934,"vw":53.50057},{"c":53.71,"h":53.8,"l":53.41,"n":11706,"o":53.41,"t":"2026-10-09T13:30:00Z","v":1534423,"vw":53.604393},{"c":53.66,"h":53.795,"l":53.59,"n":12347,"o":53.71,"t":"2026-10-09T13:45:00Z","v":1718318,"vw":53.720566},{"c":53.64,"h":53.67,"l":53.42,"n":9238,"o":53.655,"t":"2026-10-09T14:00:00Z","v":1129482,"vw":53.525108},{"c":53.73,"h":53.745,"l":53.61,"n":7120,"o":53.64,"t":"2026-10-09T14:15:00Z","v":655429,"vw":53.675277},{"c":53.76,"h":53.76,"l":53.6505,"n":6318,"o":53.73,"t":"2026-10-09T14:30:00Z","v":726288,"vw":53.704296},{"c":53.815,"h":53.865,"l":53.75,"n":7557,"o":53.76,"t":"2026-10-09T14:45:00Z","v":875779,"vw":53.819923},{"c":53.935,"h":53.935,"l":53.78,"n":7096,"o":53.815,"t":"2026-10-09T15:00:00Z","v":776902,"vw":53.849326},{"c":53.845,"h":53.98,"l":53.785,"n":5813,"o":53.935,"t":"2026-10-09T15:15:00Z","v":629750,"vw":53.912957},{"c":53.865,"h":53.895,"l":53.82,"n":5693,"o":53.845,"t":"2026-10-09T15:30:00Z","v":590593,"vw":53.853065},{"c":53.965,"h":53.965,"l":53.84,"n":4249,"o":53.865,"t":"2026-10-09T15:45:00Z","v":500446,"vw":53.905965},{"c":53.985,"h":54.03,"l":53.94,"n":5560,"o":53.965,"t":"2026-10-09T16:00:00Z","v":674750,"vw":53.988747},{"c":54.035,"h":54.07,"l":53.98,"n":5804,"o":53.985,"t":"2026-10-09T16:15:00Z","v":700514,"vw":54.028512},{"c":54.06,"h":54.09,"l":54.01,"n":3929,"o":54.035,"t":"2026-10-09T16:30:00Z","v":364001,"vw":54.050019},{"c":54.07,"h":54.1,"l":54.02,"n":4344,"o":54.06,"t":"2026-10-09T16:45:00Z","v":407453,"vw":54.058677},{"c":54.04,"h":54.15,"l":54.04,"n":4967,"o":54.07,"t":"2026-10-09T17:00:00Z","v":557526,"vw":54.105565},{"c":54.09,"h":54.11,"l":54.015,"n":4276,"o":54.045,"t":"2026-10-09T17:15:00Z","v":416156,"vw":54.063817},{"c":54.19,"h":54.2,"l":54.07,"n":5168,"o":54.085,"t":"2026-10-09T17:30:00Z","v":711050,"vw":54.149757},{"c":54.195,"h":54.205,"l":54.15,"n":4450,"o":54.19,"t":"2026-10-09T17:45:00Z","v":394956,"vw":54.181167},{"c":54.215,"h":54.275,"l":54.19,"n":4479,"o":54.195,"t":"2026-10-09T18:00:00Z","v":426290,"vw":54.245828},{"c":54.25,"h":54.255,"l":54.175,"n":4986,"o":54.21,"t":"2026-10-09T18:15:00Z","v":536005,"vw":54.19938},{"c":54.185,"h":54.275,"l":54.18,"n":6163,"o":54.255,"t":"2026-10-09T18:30:00Z","v":707346,"vw":54.231177},{"c":54.2898,"h":54.29,"l":54.175,"n":6258,"o":54.19,"t":"2026-10-09T18:45:00Z","v":922243,"vw":54.21684},{"c":54.295,"h":54.37,"l":54.275,"n":6904,"o":54.285,"t":"2026-10-09T19:00:00Z","v":1314098,"vw":54.316161},{"c":54.335,"h":54.38,"l":54.29,"n":6423,"o":54.295,"t":"2026-10-09T19:15:00Z","v":831226,"vw":54.337432},{"c":54.32,"h":54.395,"l":54.3,"n":8661,"o":54.34,"t":"2026-10-09T19:30:00Z","v":1051771,"vw":54.337225},{"c":54.31,"h":54.35,"l":54.22,"n":19216,"o":54.32,"t":"2026-10-09T19:45:00Z","v":3061524,"vw":54.280009},{"c":54.28,"h":54.32,"l":54.27,"n":198,"o":54.32,"t":"2026-10-09T20:00:00Z","v":5556159,"vw":54.319978},{"c":54.3246,"h":54.3345,"l":54.25,"n":39,"o":54.32,"t":"2026-10-09T20:15:00Z","v":691260,"vw":54.319939},{"c":54.3,"h":54.35,"l":54.21,"n":64,"o":54.32,"t":"2026-10-09T20:30:00Z","v":151396,"vw":54.318519},{"c":54.33,"h":54.34,"l":54.32,"n":31,"o":54.32,"t":"2026-10-09T20:45:00Z","v":1457,"vw":54.324402},{"c":54.32,"h":54.35,"l":54.32,"n":32,"o":54.34,"t":"2026-10-09T21:00:00Z","v":2975,"vw":54.334014},{"c":54.3103,"h":54.34,"l":54.3,"n":47,"o":54.34,"t":"2026-10-09T21:15:00Z","v":10992,"vw":54.326824},{"c":54.32,"h":54.34,"l":54.2626,"n":43,"o":54.32,"t":"2026-10-09T21:30:00Z","v":4704,"vw":54.316289},{"c":54.34,"h":54.34,"l":54.32,"n":12,"o":54.32,"t":"2026-10-09T21:45:00Z","v":2795,"vw":54.331114},{"c":54.35,"h":54.35,"l":54.32,"n":11,"o":54.34,"t":"2026-10-09T22:00:00Z","v":671,"vw":54.338333},{"c":54.35,"h":54.35,"l":54.32,"n":42,"o":54.3298,"t":"2026-10-09T22:15:00Z","v":10740,"vw":54.346244},{"c":54.3891,"h":54.39,"l":54.34,"n":49,"o":54.35,"t":"2026-10-09T22:30:00Z","v":10041,"vw":54.372915},{"c":54.33,"h":54.33,"l":54.33,"n":5,"o":54.33,"t":"2026-10-09T22:45:00Z","v":151,"vw":54.33},{"c":54.33,"h":54.34,"l":54.33,"n":5,"o":54.3376,"t":"2026-10-09T23:15:00Z","v":805,"vw":54.3372},{"c":54.3971,"h":54.4,"l":54.33,"n":37,"o":54.33,"t":"2026-10-09T23:30:00Z","v":6842,"vw":54.379713},{"c":54.42,"h":54.44,"l":54.4,"n":46,"o":54.4,"t":"2026-10-09T23:45:00Z","v":13751,"vw":54.416776},{"c":54.55,"h":54.58,"l":54.45,"n":300,"o":54.45,"t":"2026-10-12T08:00:00Z","v":10304,"vw":54.534552},{"c":54.62,"h":54.62,"l":54.58,"n":55,"o":54.62,"t":"2026-10-12T08:15:00Z","v":3109,"vw":54.597441},{"c":54.64,"h":54.64,"l":54.64,"n":15,"o":54.64,"t":"2026-10-12T08:30:00Z","v":1430,"vw":54.64},{"c":54.68,"h":54.68,"l":54.62,"n":12,"o":54.64,"t":"2026-10-12T08:45:00Z","v":1967,"vw":54.654828},{"c":54.58,"h":54.63,"l":54.52,"n":53,"o":54.61,"t":"2026-10-12T09:00:00Z","v":2814,"vw":54.604543},{"c":54.59,"h":54.59,"l":54.58,"n":18,"o":54.59,"t":"2026-10-12T09:15:00Z","v":720,"vw":54.585405},{"c":54.5,"h":54.6,"l":54.5,"n":38,"o":54.6,"t":"2026-10-12T09:30:00Z","v":1225,"vw":54.52},{"c":54.54,"h":54.56,"l":54.5361,"n":8,"o":54.56,"t":"2026-10-12T09:45:00Z","v":696,"vw":54.546792},{"c":54.54,"h":54.55,"l":54.54,"n":11,"o":54.54,"t":"2026-10-12T10:00:00Z","v":682,"vw":54.542263},{"c":54.545,"h":54.545,"l":54.545,"n":2,"o":54.545,"t":"2026-10-12T10:15:00Z","v":271,"vw":54.545},{"c":54.55,"h":54.55,"l":54.55,"n":7,"o":54.55,"t":"2026-10-12T10:30:00Z","v":279,"vw":54.55},{"c":54.55,"h":54.58,"l":54.54,"n":17,"o":54.55,"t":"2026-10-12T10:45:00Z","v":1946,"vw":54.554546},{"c":54.56,"h":54.58,"l":54.53,"n":92,"o":54.55,"t":"2026-10-12T11:00:00Z","v":17994,"vw":54.543679},{"c":54.55,"h":54.57,"l":54.5124,"n":6,"o":54.57,"t":"2026-10-12T11:15:00Z","v":400,"vw":54.544133},{"c":54.53,"h":54.55,"l":54.52,"n":17,"o":54.55,"t":"2026-10-12T11:30:00Z","v":1035,"vw":54.533846},{"c":54.57,"h":54.57,"l":54.54,"n":9,"o":54.54,"t":"2026-10-12T11:45:00Z","v":989,"vw":54.559412},{"c":54.55,"h":54.55,"l":54.54,"n":13,"o":54.54,"t":"2026-10-12T12:00:00Z","v":1238,"vw":54.541905},{"c":54.588,"h":54.6,"l":54.53,"n":75,"o":54.5707,"t":"2026-10-12T12:15:00Z","v":7336,"vw":54.570333},{"c":54.52,"h":54.59,"l":54.52,"n":41,"o":54.57,"t":"2026-10-12T12:30:00Z","v":11372,"vw":54.549289},{"c":54.5,"h":54.5374,"l":54.5,"n":83,"o":54.52,"t":"2026-10-12T12:45:00Z","v":8003,"vw":54.517646},{"c":54.4,"h":54.49,"l":54.34,"n":144,"o":54.49,"t":"2026-10-12T13:00:00Z","v":11256,"vw":54.404473},{"c":54.43,"h":54.47,"l":54.4025,"n":49,"o":54.42,"t":"2026-10-12T13:15:00Z","v":6025,"vw":54.420555},{"c":54.63,"h":54.93,"l":54.47,"n":20636,"o":54.5,"t":"2026-10-12T13:30:00Z","v":2596421,"vw":54.699568},{"c":54.325,"h":54.655,"l":54.235,"n":9886,"o":54.62,"t":"2026-10-12T13:45:00Z","v":1301524,"vw":54.423228},{"c":54.3901,"h":54.485,"l":54.28,"n":7250,"o":54.324,"t":"2026-10-12T14:00:00Z","v":912412,"vw":54.3951},{"c":54.44,"h":54.525,"l":54.29,"n":7683,"o":54.39,"t":"2026-10-12T14:15:00Z","v":907380,"vw":54.434905},{"c":54.51,"h":54.585,"l":54.44,"n":5689,"o":54.445,"t":"2026-10-12T14:30:00Z","v":779092,"vw":54.505744},{"c":54.435,"h":54.56,"l":54.43,"n":5709,"o":54.515,"t":"2026-10-12T14:45:00Z","v":717460,"vw":54.477387},{"c":54.44,"h":54.515,"l":54.39,"n":5247,"o":54.44,"t":"2026-10-12T15:00:00Z","v":761544,"vw":54.455072},{"c":54.455,"h":54.46,"l":54.36,"n":4600,"o":54.445,"t":"2026-10-12T15:15:00Z","v":561661,"vw":54.4113},{"c":54.41,"h":54.46,"l":54.38,"n":4199,"o":54.455,"t":"2026-10-12T15:30:00Z","v":539140,"vw":54.420357},{"c":54.405,"h":54.455,"l":54.37,"n":3825,"o":54.41,"t":"2026-10-12T15:45:00Z","v":453034,"vw":54.416381},{"c":54.325,"h":54.43,"l":54.31,"n":4268,"o":54.405,"t":"2026-10-12T16:00:00Z","v":546729,"vw":54.376203},{"c":54.365,"h":54.395,"l":54.3,"n":3979,"o":54.325,"t":"2026-10-12T16:15:00Z","v":568620,"vw":54.351178},{"c":54.31,"h":54.37,"l":54.3,"n":2859,"o":54.365,"t":"2026-10-12T16:30:00Z","v":361294,"vw":54.331019},{"c":54.445,"h":54.46,"l":54.29,"n":3516,"o":54.3,"t":"2026-10-12T16:45:00Z","v":507841,"vw":54.362819},{"c":54.455,"h":54.455,"l":54.36,"n":3103,"o":54.441,"t":"2026-10-12T17:00:00Z","v":376177,"vw":54.4056},{"c":54.415,"h":54.46,"l":54.375,"n":3858,"o":54.4551,"t":"2026-10-12T17:15:00Z","v":411397,"vw":54.437035},{"c":54.445,"h":54.475,"l":54.335,"n":4390,"o":54.42,"t":"2026-10-12T17:30:00Z","v":441130,"vw":54.411882},{"c":54.53,"h":54.55,"l":54.41,"n":3600,"o":54.442,"t":"2026-10-12T17:45:00Z","v":333475,"vw":54.465663},{"c":54.485,"h":54.55,"l":54.46,"n":3510,"o":54.535,"t":"2026-10-12T18:00:00Z","v":346789,"vw":54.504258},{"c":54.515,"h":54.53,"l":54.45,"n":3663,"o":54.4851,"t":"2026-10-12T18:15:00Z","v":374196,"vw":54.491162},{"c":54.505,"h":54.5475,"l":54.49,"n":3600,"o":54.515,"t":"2026-10-12T18:30:00Z","v":361101,"vw":54.522483},{"c":54.52,"h":54.53,"l":54.48,"n":3949,"o":54.505,"t":"2026-10-12T18:45:00Z","v":485389,"vw":54.501453},{"c":54.455,"h":54.515,"l":54.4,"n":4136,"o":54.515,"t":"2026-10-12T19:00:00Z","v":506599,"vw":54.451539},{"c":54.475,"h":54.49,"l":54.43,"n":4673,"o":54.4585,"t":"2026-10-12T19:15:00Z","v":597032,"vw":54.464427},{"c":54.46,"h":54.54,"l":54.445,"n":6821,"o":54.48,"t":"2026-10-12T19:30:00Z","v":892284,"vw":54.480648},{"c":54.56,"h":54.59,"l":54.44,"n":15130,"o":54.465,"t":"2026-10-12T19:45:00Z","v":2826957,"vw":54.509669},{"c":54.62,"h":54.62,"l":54.54,"n":231,"o":54.58,"t":"2026-10-12T20:00:00Z","v":4054689,"vw":54.580005},{"c":54.67,"h":54.6716,"l":54.6,"n":73,"o":54.62,"t":"2026-10-12T20:15:00Z","v":11720,"vw":54.640036},{"c":54.6116,"h":54.644,"l":54.58,"n":31,"o":54.6049,"t":"2026-10-12T20:30:00Z","v":155258,"vw":54.581253},{"c":54.6212,"h":54.63,"l":54.6,"n":8,"o":54.6,"t":"2026-10-12T20:45:00Z","v":740,"vw":54.6181},{"c":54.6,"h":54.6,"l":54.6,"n":3,"o":54.6,"t":"2026-10-12T21:00:00Z","v":2718,"vw":54.6},{"c":54.63,"h":54.6475,"l":54.6,"n":13,"o":54.63,"t":"2026-10-12T21:15:00Z","v":1453,"vw":54.635582},{"c":54.63,"h":54.63,"l":54.6,"n":20,"o":54.6264,"t":"2026-10-12T21:30:00Z","v":138222,"vw":54.625263},{"c":54.6494,"h":54.65,"l":54.6077,"n":31,"o":54.6421,"t":"2026-10-12T21:45:00Z","v":2320,"vw":54.643219},{"c":54.63,"h":54.63,"l":54.63,"n":4,"o":54.63,"t":"2026-10-12T22:00:00Z","v":525,"vw":54.63},{"c":54.64,"h":54.64,"l":54.64,"n":3,"o":54.64,"t":"2026-10-12T22:15:00Z","v":335,"vw":54.64},{"c":54.6478,"h":54.65,"l":54.6478,"n":6,"o":54.65,"t":"2026-10-12T22:45:00Z","v":223,"vw":54.6489},{"c":54.64,"h":54.65,"l":54.63,"n":28,"o":54.63,"t":"2026-10-12T23:00:00Z","v":3979,"vw":54.637998},{"c":54.6492,"h":54.65,"l":54.64,"n":11,"o":54.64,"t":"2026-10-12T23:15:00Z","v":1720,"vw":54.649166},{"c":54.6485,"h":54.65,"l":54.645,"n":17,"o":54.6492,"t":"2026-10-12T23:30:00Z","v":6574,"vw":54.649638},{"c":54.66,"h":54.66,"l":54.6491,"n":18,"o":54.6491,"t":"2026-10-12T23:45:00Z","v":2088,"vw":54.655121},{"c":55.29,"h":55.301,"l":54.79,"n":698,"o":55,"t":"2026-10-13T08:00:00Z","v":33163,"vw":55.024681},{"c":55.35,"h":55.35,"l":55.16,"n":62,"o":55.3,"t":"2026-10-13T08:15:00Z","v":6038,"vw":55.282648},{"c":55.35,"h":55.35,"l":55.1,"n":8,"o":55.1,"t":"2026-10-13T08:30:00Z","v":361,"vw":55.225},{"c":55.1,"h":55.21,"l":55.1,"n":6,"o":55.21,"t":"2026-10-13T08:45:00Z","v":1724,"vw":55.109686},{"c":55.15,"h":55.19,"l":55.15,"n":9,"o":55.19,"t":"2026-10-13T09:00:00Z","v":1169,"vw":55.186396},{"c":55.15,"h":55.23,"l":55.15,"n":35,"o":55.2,"t":"2026-10-13T09:15:00Z","v":2061,"vw":55.20926},{"c":55.19,"h":55.19,"l":55.13,"n":21,"o":55.1466,"t":"2026-10-13T09:30:00Z","v":2909,"vw":55.16797},{"c":55.23,"h":55.23,"l":55.1,"n":31,"o":55.16,"t":"2026-10-13T09:45:00Z","v":4860,"vw":55.156984},{"c":54.93,"h":55.2,"l":54.9,"n":205,"o":55.2,"t":"2026-10-13T10:00:00Z","v":10243,"vw":55.061404},{"c":54.74,"h":55,"l":54.7,"n":333,"o":54.95,"t":"2026-10-13T10:15:00Z","v":21206,"vw":54.874117},{"c":54.32,"h":54.9,"l":54.02,"n":744,"o":54.7,"t":"2026-10-13T10:30:00Z","v":25294,"vw":54.375906},{"c":54,"h":54.325,"l":54,"n":233,"o":54.31,"t":"2026-10-13T10:45:00Z","v":30117,"vw":54.107895},{"c":54.7304,"h":54.7304,"l":53.63,"n":654,"o":54,"t":"2026-10-13T11:00:00Z","v":86920,"vw":54.126237},{"c":54.3228,"h":54.65,"l":54.3228,"n":310,"o":54.65,"t":"2026-10-13T11:15:00Z","v":49003,"vw":54.533362},{"c":54.61,"h":54.665,"l":54.53,"n":169,"o":54.55,"t":"2026-10-13T11:30:00Z","v":18804,"vw":54.594514},{"c":54.7,"h":54.75,"l":54.51,"n":211,"o":54.62,"t":"2026-10-13T11:45:00Z","v":18536,"vw":54.664889},{"c":54.5,"h":54.6,"l":54.3505,"n":201,"o":54.55,"t":"2026-10-13T12:00:00Z","v":14293,"vw":54.491416},{"c":54.75,"h":54.8181,"l":54.3094,"n":327,"o":54.44,"t":"2026-10-13T12:15:00Z","v":53220,"vw":54.654746},{"c":54.5,"h":54.8,"l":54.5,"n":549,"o":54.7529,"t":"2026-10-13T12:30:00Z","v":81737,"vw":54.677342},{"c":54.52,"h":54.8,"l":54.5,"n":513,"o":54.5,"t":"2026-10-13T12:45:00Z","v":152770,"vw":54.70487},{"c":54.5815,"h":54.6,"l":54.4,"n":147,"o":54.55,"t":"2026-10-13T13:00:00Z","v":16100,"vw":54.532028},{"c":54.37,"h":54.63,"l":54.35,"n":315,"o":54.55,"t":"2026-10-13T13:15:00Z","v":29230,"vw":54.495407},{"c":54.37,"h":54.8499,"l":54.25,"n":20541,"o":54.44,"t":"2026-10-13T13:30:00Z","v":3676153,"vw":54.523577},{"c":54.16,"h":54.4303,"l":54.065,"n":13784,"o":54.3717,"t":"2026-10-13T13:45:00Z","v":2415336,"vw":54.227324},{"c":53.95,"h":54.16,"l":53.64,"n":16019,"o":54.155,"t":"2026-10-13T14:00:00Z","v":3263759,"vw":53.924619},{"c":54.225,"h":54.25,"l":53.8806,"n":9206,"o":53.95,"t":"2026-10-13T14:15:00Z","v":1479357,"vw":54.093423},{"c":54.245,"h":54.295,"l":54.015,"n":11475,"o":54.23,"t":"2026-10-13T14:30:00Z","v":2405082,"vw":54.14864},{"c":54.275,"h":54.355,"l":54.195,"n":8733,"o":54.25,"t":"2026-10-13T14:45:00Z","v":1500290,"vw":54.273335},{"c":54.37,"h":54.41,"l":54.245,"n":7980,"o":54.275,"t":"2026-10-13T15:00:00Z","v":1604383,"vw":54.346718},{"c":54.325,"h":54.46,"l":54.22,"n":7360,"o":54.365,"t":"2026-10-13T15:15:00Z","v":1076755,"vw":54.347008},{"c":54.23,"h":54.385,"l":54.225,"n":5892,"o":54.32,"t":"2026-10-13T15:30:00Z","v":682517,"vw":54.315367},{"c":54.095,"h":54.24,"l":54.095,"n":5242,"o":54.235,"t":"2026-10-13T15:45:00Z","v":738960,"vw":54.170431},{"c":53.985,"h":54.095,"l":53.94,"n":5046,"o":54.09,"t":"2026-10-13T16:00:00Z","v":735550,"vw":54.023543},{"c":53.865,"h":54,"l":53.86,"n":4748,"o":53.985,"t":"2026-10-13T16:15:00Z","v":609975,"vw":53.942342},{"c":53.94,"h":53.955,"l":53.85,"n":5167,"o":53.865,"t":"2026-10-13T16:30:00Z","v":812135,"vw":53.90172},{"c":53.925,"h":53.975,"l":53.89,"n":4699,"o":53.945,"t":"2026-10-13T16:45:00Z","v":642193,"vw":53.937341},{"c":53.975,"h":53.995,"l":53.88,"n":4276,"o":53.91,"t":"2026-10-13T17:00:00Z","v":488998,"vw":53.930948},{"c":53.97,"h":54.09,"l":53.97,"n":4316,"o":53.975,"t":"2026-10-13T17:15:00Z","v":466133,"vw":54.039032},{"c":53.96,"h":54.1,"l":53.925,"n":5277,"o":53.97,"t":"2026-10-13T17:30:00Z","v":697742,"vw":54.002401},{"c":53.93,"h":54.005,"l":53.91,"n":4783,"o":53.96,"t":"2026-10-13T17:45:00Z","v":565531,"vw":53.955985},{"c":53.985,"h":54.05,"l":53.92,"n":5640,"o":53.93,"t":"2026-10-13T18:00:00Z","v":864223,"vw":53.990136},{"c":53.975,"h":54.005,"l":53.905,"n":4935,"o":53.99,"t":"2026-10-13T18:15:00Z","v":653648,"vw":53.960381},{"c":54.13,"h":54.17,"l":53.965,"n":5967,"o":53.975,"t":"2026-10-13T18:30:00Z","v":896001,"vw":54.058719},{"c":54.135,"h":54.155,"l":54.05,"n":5972,"o":54.13,"t":"2026-10-13T18:45:00Z","v":630135,"vw":54.112115},{"c":54.155,"h":54.24,"l":54.1115,"n":7751,"o":54.14,"t":"2026-10-13T19:00:00Z","v":1033526,"vw":54.17582},{"c":54.145,"h":54.165,"l":54.08,"n":6501,"o":54.155,"t":"2026-10-13T19:15:00Z","v":774691,"vw":54.121225},{"c":54.165,"h":54.2,"l":54.12,"n":10339,"o":54.145,"t":"2026-10-13T19:30:00Z","v":1264292,"vw":54.160273},{"c":53.945,"h":54.18,"l":53.92,"n":24667,"o":54.165,"t":"2026-10-13T19:45:00Z","v":4217208,"vw":54.070019},{"c":53.1212,"h":54.07,"l":53.08,"n":1286,"o":53.942,"t":"2026-10-13T20:00:00Z","v":8412287,"vw":53.955998},{"c":53.2,"h":53.96,"l":52.63,"n":2714,"o":53.13,"t":"2026-10-13T20:15:00Z","v":760061,"vw":53.597054},{"c":52.63,"h":53.96,"l":52.5662,"n":1356,"o":53.1893,"t":"2026-10-13T20:30:00Z","v":443734,"vw":53.405275},{"c":52.47,"h":52.77,"l":52.46,"n":777,"o":52.6376,"t":"2026-10-13T20:45:00Z","v":171720,"vw":52.638855},{"c":52.48,"h":52.64,"l":52.4195,"n":560,"o":52.465,"t":"2026-10-13T21:00:00Z","v":125374,"vw":52.495711},{"c":52.7077,"h":52.7683,"l":52.5,"n":279,"o":52.5,"t":"2026-10-13T21:15:00Z","v":127855,"vw":52.634285},{"c":52.67,"h":52.75,"l":52.65,"n":144,"o":52.75,"t":"2026-10-13T21:30:00Z","v":26316,"vw":52.672873},{"c":52.68,"h":52.7,"l":52.6565,"n":146,"o":52.6615,"t":"2026-10-13T21:45:00Z","v":13699,"vw":52.673777},{"c":52.7154,"h":52.72,"l":52.68,"n":138,"o":52.6969,"t":"2026-10-13T22:00:00Z","v":15420,"vw":52.701843},{"c":52.73,"h":52.74,"l":52.694,"n":94,"o":52.694,"t":"2026-10-13T22:15:00Z","v":10781,"vw":52.72681},{"c":52.77,"h":52.77,"l":52.72,"n":94,"o":52.735,"t":"2026-10-13T22:30:00Z","v":8656,"vw":52.746804},{"c":52.7369,"h":52.76,"l":52.7093,"n":95,"o":52.76,"t":"2026-10-13T22:45:00Z","v":10893,"vw":52.722295},{"c":52.8,"h":52.86,"l":52.74,"n":136,"o":52.7439,"t":"2026-10-13T23:00:00Z","v":12354,"vw":52.784926},{"c":52.74,"h":52.85,"l":52.72,"n":125,"o":52.8103,"t":"2026-10-13T23:15:00Z","v":18307,"vw":52.73795},{"c":52.702,"h":52.75,"l":52.66,"n":211,"o":52.74,"t":"2026-10-13T23:30:00Z","v":23361,"vw":52.705814},{"c":52.7266,"h":52.7266,"l":52.6637,"n":118,"o":52.7,"t":"2026-10-13T23:45:00Z","v":8233,"vw":52.687952},{"c":53,"h":53.24,"l":52.99,"n":715,"o":52.99,"t":"2026-10-14T08:00:00Z","v":37825,"vw":53.085476},{"c":52.9895,"h":53.08,"l":52.95,"n":39,"o":52.95,"t":"2026-10-14T08:15:00Z","v":7422,"vw":53.034825},{"c":53.14,"h":53.14,"l":52.99,"n":116,"o":52.99,"t":"2026-10-14T08:30:00Z","v":11158,"vw":53.03444},{"c":53.18,"h":53.18,"l":53.08,"n":66,"o":53.08,"t":"2026-10-14T08:45:00Z","v":2268,"vw":53.143653},{"c":53.07,"h":53.18,"l":53.07,"n":66,"o":53.11,"t":"2026-10-14T09:00:00Z","v":1741,"vw":53.099605},{"c":53.23,"h":53.25,"l":53.15,"n":25,"o":53.15,"t":"2026-10-14T09:15:00Z","v":1950,"vw":53.175268},{"c":53.2,"h":53.2,"l":53.2,"n":7,"o":53.2,"t":"2026-10-14T09:30:00Z","v":1148,"vw":53.2},{"c":53.25,"h":53.25,"l":53.23,"n":17,"o":53.23,"t":"2026-10-14T09:45:00Z","v":1198,"vw":53.2478},{"c":53.25,"h":53.28,"l":53.25,"n":15,"o":53.28,"t":"2026-10-14T10:00:00Z","v":669,"vw":53.269169},{"c":53.4,"h":53.4,"l":53.22,"n":82,"o":53.25,"t":"2026-10-14T10:15:00Z","v":6458,"vw":53.322464},{"c":52.25,"h":53.4,"l":52.07,"n":999,"o":53.4,"t":"2026-10-14T10:30:00Z","v":54167,"vw":52.716684},{"c":51.75,"h":52.2,"l":51.51,"n":2233,"o":52.1,"t":"2026-10-14T10:45:00Z","v":158173,"vw":51.916178},{"c":51.73,"h":52,"l":51.55,"n":2138,"o":51.8,"t":"2026-10-14T11:00:00Z","v":209842,"vw":51.784071},{"c":51.78,"h":51.7906,"l":51.51,"n":1211,"o":51.75,"t":"2026-10-14T11:15:00Z","v":111217,"vw":51.614912},{"c":51.65,"h":51.9,"l":51.5,"n":1781,"o":51.75,"t":"2026-10-14T11:30:00Z","v":168872,"vw":51.670469},{"c":51.44,"h":51.6972,"l":51.43,"n":1333,"o":51.66,"t":"2026-10-14T11:45:00Z","v":180457,"vw":51.599276},{"c":51.24,"h":51.48,"l":51.22,"n":1666,"o":51.47,"t":"2026-10-14T12:00:00Z","v":136986,"vw":51.349957},{"c":51,"h":51.3,"l":50.76,"n":2937,"o":51.25,"t":"2026-10-14T12:15:00Z","v":330861,"vw":51.03784},{"c":50.91,"h":52.28,"l":50.4093,"n":4923,"o":51.01,"t":"2026-10-14T12:30:00Z","v":618281,"vw":50.847218},{"c":50.22,"h":50.99,"l":49.635,"n":9735,"o":50.915,"t":"2026-10-14T12:45:00Z","v":1236178,"vw":50.291947},{"c":49.78,"h":50.38,"l":49.76,"n":6045,"o":50.22,"t":"2026-10-14T13:00:00Z","v":758454,"vw":50.045688},{"c":49.81,"h":50.09,"l":49.47,"n":7443,"o":49.78,"t":"2026-10-14T13:15:00Z","v":995723,"vw":49.77482},{"c":49.865,"h":50.49,"l":49.5,"n":80399,"o":49.83,"t":"2026-10-14T13:30:00Z","v":13006321,"vw":49.979755},{"c":49.54,"h":49.965,"l":49.435,"n":44622,"o":49.8699,"t":"2026-10-14T13:45:00Z","v":6879249,"vw":49.695062},{"c":49.555,"h":49.63,"l":49.255,"n":44047,"o":49.55,"t":"2026-10-14T14:00:00Z","v":7854098,"vw":49.430606},{"c":49.875,"h":49.875,"l":49.53,"n":31228,"o":49.56,"t":"2026-10-14T14:15:00Z","v":5263035,"vw":49.715782},{"c":49.735,"h":50.045,"l":49.632,"n":31333,"o":49.875,"t":"2026-10-14T14:30:00Z","v":5168411,"vw":49.85648},{"c":49.8077,"h":49.96,"l":49.6637,"n":19409,"o":49.7345,"t":"2026-10-14T14:45:00Z","v":3038713,"vw":49.80682},{"c":49.85,"h":49.89,"l":49.6713,"n":17582,"o":49.81,"t":"2026-10-14T15:00:00Z","v":3105294,"vw":49.800315},{"c":50.2391,"h":50.25,"l":49.815,"n":22691,"o":49.845,"t":"2026-10-14T15:15:00Z","v":4702291,"vw":50.050865},{"c":50.53,"h":50.64,"l":50.23,"n":20818,"o":50.24,"t":"2026-10-14T15:30:00Z","v":3894534,"vw":50.469923},{"c":50.84,"h":50.855,"l":50.5,"n":15739,"o":50.52,"t":"2026-10-14T15:45:00Z","v":2797465,"vw":50.714009},{"c":50.9011,"h":51.035,"l":50.83,"n":18793,"o":50.84,"t":"2026-10-14T16:00:00Z","v":3190683,"vw":50.948149},{"c":51.04,"h":51.105,"l":50.81,"n":16832,"o":50.91,"t":"2026-10-14T16:15:00Z","v":2891384,"vw":50.954898},{"c":50.935,"h":51.16,"l":50.92,"n":13488,"o":51.045,"t":"2026-10-14T16:30:00Z","v":2269385,"vw":51.060064},{"c":51.055,"h":51.185,"l":50.935,"n":13002,"o":50.935,"t":"2026-10-14T16:45:00Z","v":2763207,"vw":51.074751},{"c":50.71,"h":51.125,"l":50.64,"n":12137,"o":51.055,"t":"2026-10-14T17:00:00Z","v":2315622,"vw":50.874833},{"c":50.78,"h":50.876,"l":50.681,"n":8531,"o":50.715,"t":"2026-10-14T17:15:00Z","v":1567150,"vw":50.779159},{"c":50.695,"h":50.85,"l":50.65,"n":8892,"o":50.785,"t":"2026-10-14T17:30:00Z","v":1499184,"vw":50.75969},{"c":50.825,"h":51.02,"l":50.695,"n":15391,"o":50.695,"t":"2026-10-14T17:45:00Z","v":2803882,"vw":50.870058},{"c":50.785,"h":50.895,"l":50.725,"n":11228,"o":50.825,"t":"2026-10-14T18:00:00Z","v":1775276,"vw":50.783941},{"c":50.845,"h":50.8951,"l":50.73,"n":9972,"o":50.785,"t":"2026-10-14T18:15:00Z","v":1399629,"vw":50.818325},{"c":50.97,"h":50.97,"l":50.74,"n":13269,"o":50.845,"t":"2026-10-14T18:30:00Z","v":2314472,"vw":50.860825},{"c":51.015,"h":51.03,"l":50.86,"n":12519,"o":50.97,"t":"2026-10-14T18:45:00Z","v":2197413,"vw":50.931137},{"c":51.255,"h":51.29,"l":50.925,"n":14769,"o":51.015,"t":"2026-10-14T19:00:00Z","v":2929857,"vw":51.130176},{"c":51.365,"h":51.4,"l":51.2,"n":14685,"o":51.255,"t":"2026-10-14T19:15:00Z","v":2657723,"vw":51.294136},{"c":51.25,"h":51.435,"l":51.09,"n":21487,"o":51.365,"t":"2026-10-14T19:30:00Z","v":3531175,"vw":51.277726},{"c":51.41,"h":51.52,"l":51.23,"n":40329,"o":51.255,"t":"2026-10-14T19:45:00Z","v":8682836,"vw":51.373362},{"c":51.39,"h":51.4501,"l":51.29,"n":575,"o":51.41,"t":"2026-10-14T20:00:00Z","v":9625715,"vw":51.390067},{"c":51.35,"h":51.3923,"l":51.33,"n":115,"o":51.39,"t":"2026-10-14T20:15:00Z","v":341224,"vw":51.388768},{"c":51.34,"h":51.39,"l":51.32,"n":122,"o":51.34,"t":"2026-10-14T20:30:00Z","v":282655,"vw":51.387075},{"c":51.2815,"h":51.34,"l":51.28,"n":103,"o":51.34,"t":"2026-10-14T20:45:00Z","v":10343,"vw":51.302852},{"c":51.29,"h":51.35,"l":51.2859,"n":50,"o":51.29,"t":"2026-10-14T21:00:00Z","v":6168,"vw":51.30198},{"c":51.27,"h":51.35,"l":51.27,"n":62,"o":51.3323,"t":"2026-10-14T21:15:00Z","v":4201,"vw":51.29771},{"c":51.2246,"h":51.26,"l":51.2228,"n":72,"o":51.23,"t":"2026-10-14T21:30:00Z","v":2141538,"vw":51.244011},{"c":51.29,"h":51.29,"l":51.23,"n":56,"o":51.25,"t":"2026-10-14T21:45:00Z","v":3575,"vw":51.274301},{"c":51.27,"h":51.35,"l":51.25,"n":121,"o":51.26,"t":"2026-10-14T22:00:00Z","v":6338,"vw":51.285546},{"c":51.2601,"h":51.35,"l":51.2592,"n":78,"o":51.35,"t":"2026-10-14T22:15:00Z","v":3172,"vw":51.295729},{"c":51.2513,"h":51.29,"l":51.25,"n":139,"o":51.28,"t":"2026-10-14T22:30:00Z","v":5491,"vw":51.264373},{"c":51.28,"h":51.28,"l":51.25,"n":189,"o":51.27,"t":"2026-10-14T22:45:00Z","v":9343,"vw":51.26564},{"c":51.35,"h":51.35,"l":51.25,"n":188,"o":51.28,"t":"2026-10-14T23:00:00Z","v":18132,"vw":51.285879},{"c":51.3445,"h":51.3585,"l":51.28,"n":176,"o":51.34,"t":"2026-10-14T23:15:00Z","v":4556,"vw":51.334619},{"c":51.34,"h":51.36,"l":51.2924,"n":239,"o":51.31,"t":"2026-10-14T23:30:00Z","v":10529,"vw":51.317989},{"c":51.48,"h":51.49,"l":51.35,"n":385,"o":51.3593,"t":"2026-10-14T23:45:00Z","v":9151,"vw":51.380294},{"c":51.75,"h":51.8,"l":51.32,"n":812,"o":51.69,"t":"2026-10-15T08:00:00Z","v":42103,"vw":51.672913},{"c":51.81,"h":51.81,"l":51.77,"n":34,"o":51.8,"t":"2026-10-15T08:15:00Z","v":5686,"vw":51.80039},{"c":51.77,"h":51.83,"l":51.77,"n":47,"o":51.828,"t":"2026-10-15T08:30:00Z","v":7916,"vw":51.799235},{"c":51.81,"h":51.83,"l":51.782,"n":8,"o":51.83,"t":"2026-10-15T08:45:00Z","v":1333,"vw":51.822991},{"c":51.74,"h":51.79,"l":51.74,"n":11,"o":51.77,"t":"2026-10-15T09:00:00Z","v":1722,"vw":51.771794},{"c":51.76,"h":51.83,"l":51.76,"n":30,"o":51.79,"t":"2026-10-15T09:15:00Z","v":2410,"vw":51.789797},{"c":51.72,"h":51.76,"l":51.7,"n":30,"o":51.76,"t":"2026-10-15T09:30:00Z","v":2827,"vw":51.714794},{"c":51.78,"h":51.78,"l":51.72,"n":17,"o":51.72,"t":"2026-10-15T09:45:00Z","v":2895,"vw":51.742846},{"c":51.8,"h":51.83,"l":51.72,"n":117,"o":51.72,"t":"2026-10-15T10:00:00Z","v":13542,"vw":51.779282},{"c":51.88,"h":51.88,"l":51.8,"n":37,"o":51.8,"t":"2026-10-15T10:15:00Z","v":10323,"vw":51.856073},{"c":51.8,"h":51.9,"l":51.8,"n":49,"o":51.88,"t":"2026-10-15T10:30:00Z","v":17280,"vw":51.875352},{"c":51.88,"h":51.9,"l":51.84,"n":92,"o":51.84,"t":"2026-10-15T10:45:00Z","v":8459,"vw":51.8705},{"c":51.79,"h":51.9045,"l":51.7785,"n":306,"o":51.85,"t":"2026-10-15T11:00:00Z","v":38424,"vw":51.829122},{"c":51.66,"h":51.81,"l":51.66,"n":123,"o":51.7771,"t":"2026-10-15T11:15:00Z","v":8238,"vw":51.716548},{"c":51.5899,"h":51.7399,"l":51.56,"n":212,"o":51.6,"t":"2026-10-15T11:30:00Z","v":6720,"vw":51.614388},{"c":51.73,"h":51.77,"l":51.6179,"n":86,"o":51.6179,"t":"2026-10-15T11:45:00Z","v":7708,"vw":51.694513},{"c":51.7017,"h":51.7139,"l":51.6,"n":120,"o":51.6916,"t":"2026-10-15T12:00:00Z","v":14568,"vw":51.679822},{"c":51.7124,"h":51.77,"l":51.7,"n":140,"o":51.73,"t":"2026-10-15T12:15:00Z","v":12432,"vw":51.734506},{"c":51.8403,"h":51.85,"l":51.6593,"n":171,"o":51.71,"t":"2026-10-15T12:30:00Z","v":14866,"vw":51.745276},{"c":51.9492,"h":52.09,"l":51.8,"n":377,"o":51.85,"t":"2026-10-15T12:45:00Z","v":695926,"vw":51.998043},{"c":51.8969,"h":52.0182,"l":51.86,"n":270,"o":51.94,"t":"2026-10-15T13:00:00Z","v":54847,"vw":51.968755},{"c":51.5,"h":51.968,"l":51.5,"n":484,"o":51.9,"t":"2026-10-15T13:15:00Z","v":55197,"vw":51.726445},{"c":51.165,"h":51.87,"l":51.1,"n":27001,"o":51.46,"t":"2026-10-15T13:30:00Z","v":4578684,"vw":51.464828},{"c":51.33,"h":51.45,"l":51.09,"n":14904,"o":51.165,"t":"2026-10-15T13:45:00Z","v":2172577,"vw":51.254496},{"c":51.28,"h":51.45,"l":51.21,"n":13030,"o":51.325,"t":"2026-10-15T14:00:00Z","v":1674128,"vw":51.337586},{"c":51.31,"h":51.33,"l":51.115,"n":8656,"o":51.28,"t":"2026-10-15T14:15:00Z","v":1115600,"vw":51.231763},{"c":51.47,"h":51.5465,"l":51.305,"n":8446,"o":51.305,"t":"2026-10-15T14:30:00Z","v":1074107,"vw":51.452592},{"c":51.41,"h":51.48,"l":51.32,"n":8102,"o":51.465,"t":"2026-10-15T14:45:00Z","v":1051724,"vw":51.413188},{"c":51.205,"h":51.49,"l":51.205,"n":7772,"o":51.415,"t":"2026-10-15T15:00:00Z","v":1073101,"vw":51.369134},{"c":51.265,"h":51.335,"l":51.1101,"n":8335,"o":51.205,"t":"2026-10-15T15:15:00Z","v":1266040,"vw":51.239754},{"c":51.29,"h":51.315,"l":51.215,"n":6272,"o":51.27,"t":"2026-10-15T15:30:00Z","v":849000,"vw":51.260773},{"c":51.335,"h":51.37,"l":51.22,"n":5539,"o":51.285,"t":"2026-10-15T15:45:00Z","v":787498,"vw":51.291163},{"c":51.455,"h":51.5,"l":51.295,"n":5976,"o":51.34,"t":"2026-10-15T16:00:00Z","v":869316,"vw":51.393536},{"c":51.625,"h":51.635,"l":51.435,"n":5840,"o":51.455,"t":"2026-10-15T16:15:00Z","v":770519,"vw":51.519567},{"c":51.79,"h":51.79,"l":51.595,"n":5589,"o":51.625,"t":"2026-10-15T16:30:00Z","v":826491,"vw":51.693602},{"c":51.825,"h":51.88,"l":51.76,"n":4252,"o":51.8,"t":"2026-10-15T16:45:00Z","v":1310328,"vw":51.801264},{"c":51.66,"h":51.7,"l":51.645,"n":1332,"o":51.69,"t":"2026-10-15T18:00:00Z","v":150324,"vw":51.670091},{"c":51.735,"h":51.75,"l":51.615,"n":5921,"o":51.66,"t":"2026-10-15T18:15:00Z","v":794296,"vw":51.671836},{"c":51.735,"h":51.79,"l":51.72,"n":5246,"o":51.735,"t":"2026-10-15T18:30:00Z","v":668087,"vw":51.754785},{"c":51.75,"h":51.775,"l":51.71,"n":5419,"o":51.735,"t":"2026-10-15T18:45:00Z","v":754673,"vw":51.740447},{"c":51.8102,"h":51.825,"l":51.735,"n":6195,"o":51.7499,"t":"2026-10-15T19:00:00Z","v":866934,"vw":51.789308},{"c":51.765,"h":51.85,"l":51.735,"n":6908,"o":51.82,"t":"2026-10-15T19:15:00Z","v":1078187,"vw":51.783595},{"c":51.7329,"h":51.8,"l":51.68,"n":9653,"o":51.765,"t":"2026-10-15T19:30:00Z","v":1370364,"vw":51.722204},{"c":51.67,"h":51.76,"l":51.6,"n":25252,"o":51.73,"t":"2026-10-15T19:45:00Z","v":4886754,"vw":51.672086},{"c":51.72,"h":51.7947,"l":51.68,"n":243,"o":51.7,"t":"2026-10-15T20:00:00Z","v":8113552,"vw":51.700008},{"c":51.72,"h":51.76,"l":51.72,"n":12,"o":51.7324,"t":"2026-10-15T20:15:00Z","v":2570,"vw":51.734972},{"c":51.7942,"h":51.8,"l":51.7,"n":46,"o":51.73,"t":"2026-10-15T20:30:00Z","v":9653,"vw":51.749939},{"c":51.727,"h":51.7999,"l":51.72,"n":21,"o":51.79,"t":"2026-10-15T20:45:00Z","v":1560,"vw":51.747966},{"c":51.7943,"h":51.7943,"l":51.73,"n":11,"o":51.73,"t":"2026-10-15T21:00:00Z","v":1781,"vw":51.760982},{"c":51.75,"h":51.8,"l":51.73,"n":25,"o":51.73,"t":"2026-10-15T21:15:00Z","v":6895,"vw":51.746941},{"c":51.8,"h":51.8,"l":51.7384,"n":27,"o":51.76,"t":"2026-10-15T21:30:00Z","v":1033717,"vw":51.766153},{"c":51.77,"h":51.8,"l":51.77,"n":20,"o":51.7881,"t":"2026-10-15T21:45:00Z","v":926,"vw":51.784897},{"c":51.74,"h":51.7954,"l":51.74,"n":19,"o":51.7954,"t":"2026-10-15T22:00:00Z","v":1117,"vw":51.777979},{"c":51.7882,"h":51.8,"l":51.745,"n":10,"o":51.745,"t":"2026-10-15T22:15:00Z","v":534,"vw":51.78185},{"c":51.75,"h":51.7906,"l":51.75,"n":4,"o":51.7906,"t":"2026-10-15T22:30:00Z","v":450,"vw":51.76515},{"c":51.7563,"h":51.79,"l":51.7563,"n":15,"o":51.79,"t":"2026-10-15T22:45:00Z","v":742,"vw":51.77947},{"c":51.7848,"h":51.7848,"l":51.7377,"n":18,"o":51.7377,"t":"2026-10-15T23:00:00Z","v":1501,"vw":51.742099},{"c":51.75,"h":51.8,"l":51.75,"n":14,"o":51.77,"t":"2026-10-15T23:15:00Z","v":1520,"vw":51.763063},{"c":51.8,"h":51.8,"l":51.75,"n":13,"o":51.75,"t":"2026-10-15T23:30:00Z","v":1722,"vw":51.766025},{"c":51.7907,"h":51.8,"l":51.72,"n":17,"o":51.8,"t":"2026-10-15T23:45:00Z","v":2506,"vw":51.784469}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.065,"strike":89.15357620393631,"iv":7.900762004775454,"gamma":0.009314608980410914,"theta":-2.095541834914599,"vega":0.004218971121713511,"rho":0.00009542881225921354,"breakevenPct":74.19841053304224},{"delta":0.15,"premium":1.065,"strike":74.10691958195308,"iv":6.13663386359852,"gamma":0.01647838252565729,"theta":-2.0937270642252472,"vega":0.005562136261278212,"rho":0.0001470652002411968,"breakevenPct":45.14559483064154},{"delta":0.2,"premium":0.0866899302093719,"strike":52.469591226321036,"iv":0.286681555333998,"gamma":0.35680338983050847,"theta":-0.10822452642073778,"vega":0.007488534396809571,"rho":0.00018959281240595532,"breakevenPct":1.4782212955808782},{"delta":0.25,"premium":0.11410767696909271,"strike":52.34496510468594,"iv":0.2792289132602193,"gamma":0.40722711864406774,"theta":-0.11570209371884346,"vega":0.008261216350947159,"rho":0.00024887495158124653,"breakevenPct":1.2905266421481694},{"delta":0.3,"premium":0.14152542372881355,"strike":52.220338983050844,"iv":0.27177627118644065,"gamma":0.4576508474576271,"theta":-0.12317966101694915,"vega":0.009033898305084744,"rho":0.0003081570907565377,"breakevenPct":1.1028319887154605},{"delta":0.35,"premium":0.16894317048853436,"strike":52.095712861415755,"iv":0.264323629112662,"gamma":0.5080745762711864,"theta":-0.13065722831505483,"vega":0.009806580259222332,"rho":0.0003674392299318289,"breakevenPct":0.9151373352827515},{"delta":0.4,"premium":0.37743565397557144,"strike":51.80852203339612,"iv":0.31220603949356485,"gamma":0.5355758599996884,"theta":-0.14520679311464116,"vega":0.01024484485758058,"rho":0.000422323807973798,"breakevenPct":0.7631827478132033},{"delta":0.45,"premium":1.1853479555944135,"strike":50.98318597044839,"iv":0.5432665545520339,"gamma":0.4871959462052422,"theta":-0.18316710826395652,"vega":0.009576072691979638,"rho":0.0004626509422640798,"breakevenPct":0.7295401028423948},{"delta":0.5,"premium":1.9932602572132556,"strike":50.15784990750065,"iv":0.7743270696105029,"gamma":0.438816032410796,"theta":-0.22112742341327188,"vega":0.008907300526378696,"rho":0.0005029780765543615,"breakevenPct":0.6958974578715863},{"delta":0.55,"premium":2.8011725588320986,"strike":49.332513844552906,"iv":1.0053875846689722,"gamma":0.3904361186163497,"theta":-0.25908773856258727,"vega":0.008238528360777753,"rho":0.0005433052108446434,"breakevenPct":0.6622548129007778},{"delta":0.6,"premium":3.60908486045094,"strike":48.50717778160517,"iv":1.236448099727441,"gamma":0.34205620482190346,"theta":-0.29704805371190257,"vega":0.007569756195176811,"rho":0.0005836323451349251,"breakevenPct":0.6286121679299694},{"delta":0.65,"premium":4.416997162069784,"strike":47.68184171865743,"iv":1.4675086147859102,"gamma":0.29367629102745724,"theta":-0.335008368861218,"vega":0.006900984029575868,"rho":0.000623959479425207,"breakevenPct":0.594969522959161},{"delta":0.7,"premium":5.224909463688625,"strike":46.85650565570969,"iv":1.698569129844379,"gamma":0.245296377233011,"theta":-0.37296868401053335,"vega":0.006232211863974926,"rho":0.0006642866137154886,"breakevenPct":0.5613268779883525},{"delta":0.75,"premium":6.032821765307468,"strike":46.031169592761955,"iv":1.9296296449028485,"gamma":0.19691646343856473,"theta":-0.4109289991598487,"vega":0.005563439698373983,"rho":0.0007046137480057706,"breakevenPct":0.527684233017544},{"delta":0.8,"premium":6.840734066926311,"strike":45.205833529814214,"iv":2.1606901599613177,"gamma":0.1485365496441185,"theta":-0.4488893143091641,"vega":0.00489466753277304,"rho":0.0007449408822960523,"breakevenPct":0.4940415880467355},{"delta":0.85,"premium":7.648646368545152,"strike":44.38049746686647,"iv":2.3917506750197863,"gamma":0.10015663584967227,"theta":-0.4868496294584794,"vega":0.004225895367172099,"rho":0.0007852680165863341,"breakevenPct":0.46039894307592705},{"delta":0.9,"premium":8.456558670163995,"strike":43.55516140391873,"iv":2.6228111900782562,"gamma":0.05177672205522593,"theta":-0.524809944607795,"vega":0.0035571232015711544,"rho":0.000825595150876616,"breakevenPct":0.4267562981051185}],"put":[{"delta":0.1,"premium":0.0453269654665687,"strike":50.46656869948567,"iv":0.3493193975018369,"gamma":0.1806451138868479,"theta":-0.07243335782512858,"vega":0.004392872887582659,"rho":-0.00009066183756775564,"breakevenPct":2.64421656007912},{"delta":0.15,"premium":0.06920646583394563,"strike":50.83394562821455,"iv":0.3265787656135195,"gamma":0.26146803820720055,"theta":-0.09734151359294636,"vega":0.0061195444526083755,"rho":-0.00014217573246341238,"breakevenPct":1.980975035323711},{"delta":0.2,"premium":0.107493881546745,"strike":51.067058247674986,"iv":0.3185732745961821,"gamma":0.3056111111111111,"theta":-0.1135354870288791,"vega":0.007148115516397454,"rho":-0.00019976223908039413,"breakevenPct":1.6047970656348662},{"delta":0.25,"premium":0.15766519823788544,"strike":51.18942731277533,"iv":0.3227215859030837,"gamma":0.3195,"theta":-0.12254185022026431,"vega":0.007600881057268722,"rho":-0.00026235754222664396,"breakevenPct":1.4653941450155241},{"delta":0.3,"premium":0.20783651492902588,"strike":51.31179637787567,"iv":0.3268698972099853,"gamma":0.33338888888888885,"theta":-0.13154821341164952,"vega":0.00805364659813999,"rho":-0.00032495284537289375,"breakevenPct":1.325991224396182},{"delta":0.35,"premium":0.25800783162016633,"strike":51.43416544297602,"iv":0.33101820851688696,"gamma":0.34727777777777774,"theta":-0.14055457660303475,"vega":0.008506412139011257,"rho":-0.0003875481485191436,"breakevenPct":1.1865883037768397},{"delta":0.4,"premium":0.3081791483113069,"strike":51.55653450807636,"iv":0.3351665198237886,"gamma":0.36116666666666664,"theta":-0.14956093979441998,"vega":0.008959177679882526,"rho":-0.00045014345166539347,"breakevenPct":1.0471853831574973},{"delta":0.45,"premium":0.3583504650024473,"strike":51.6789035731767,"iv":0.33931483113069016,"gamma":0.37505555555555553,"theta":-0.15856730298580518,"vega":0.009411943220753793,"rho":-0.0005127387548116433,"breakevenPct":0.9077824625381552},{"delta":0.5,"premium":0.4085217816935878,"strike":51.80127263827704,"iv":0.3434631424375918,"gamma":0.3889444444444444,"theta":-0.16757366617719038,"vega":0.009864708761625061,"rho":-0.0005753340579578931,"breakevenPct":0.768379541918813},{"delta":0.55,"premium":0.4586930983847283,"strike":51.923641703377385,"iv":0.3476114537444934,"gamma":0.4028333333333333,"theta":-0.17658002936857564,"vega":0.010317474302496328,"rho":-0.000637929361104143,"breakevenPct":0.6289766212994705},{"delta":0.6,"premium":0.5280284900284898,"strike":52.053561253561256,"iv":0.35184968660968663,"gamma":0.4012698005698006,"theta":-0.17884706552706553,"vega":0.010375042735042736,"rho":-0.0007007833503875645,"breakevenPct":0.5119977842879885},{"delta":0.65,"premium":0.6291680911680911,"strike":52.19601139601139,"iv":0.356237150997151,"gamma":0.37406182336182336,"theta":-0.1699296866096866,"vega":0.009776752136752137,"rho":-0.0007640666485794838,"breakevenPct":0.43223338390231647},{"delta":0.7,"premium":0.7303076923076921,"strike":52.33846153846154,"iv":0.3606246153846154,"gamma":0.3468538461538462,"theta":-0.1610123076923077,"vega":0.00917846153846154,"rho":-0.000827349946771403,"breakevenPct":0.35246898351664463},{"delta":0.75,"premium":0.8314472934472934,"strike":52.48091168091168,"iv":0.3650120797720797,"gamma":0.319645868945869,"theta":-0.15209492877492878,"vega":0.008580170940170941,"rho":-0.0008906332449633225,"breakevenPct":0.2727045831309726},{"delta":0.8,"premium":1.1435123367198838,"strike":52.81422351233672,"iv":0.42649651669085636,"gamma":0.24630522496371549,"theta":-0.15448214804063862,"vega":0.00755732946298984,"rho":-0.0009551361465523162,"breakevenPct":0.23168025221355346},{"delta":0.85,"premium":10.022058423128733,"strike":61.29836956446143,"iv":3.0162043691353393,"gamma":0.04036343187710917,"theta":-1.012592043368256,"vega":0.005952573796324298,"rho":-0.0011862988807113475,"breakevenPct":0.9932070017731045},{"delta":0.9,"premium":14.490656190170531,"strike":65.88785250273901,"iv":3.7660610141924264,"gamma":0.019354675799388942,"theta":-0.9970363486545325,"vega":0.004228146871472494,"rho":-0.0013242363597095852,"breakevenPct":0.7597960395042491}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":89.15357620393631,"iv":7.900762004775454,"gamma":0.009314608980410914,"theta":-2.095541834914599,"vega":0.004218971121713511,"rho":0.00009542881225921354,"breakevenPct":74.19841053304224},{"delta":0.15,"premium":1.065,"strike":74.10691958195308,"iv":6.13663386359852,"gamma":0.01647838252565729,"theta":-2.0937270642252472,"vega":0.005562136261278212,"rho":0.0001470652002411968,"breakevenPct":45.14559483064154},{"delta":0.2,"premium":0.0866899302093719,"strike":52.469591226321036,"iv":0.286681555333998,"gamma":0.35680338983050847,"theta":-0.10822452642073778,"vega":0.007488534396809571,"rho":0.00018959281240595532,"breakevenPct":1.4782212955808782},{"delta":0.25,"premium":0.11410767696909271,"strike":52.34496510468594,"iv":0.2792289132602193,"gamma":0.40722711864406774,"theta":-0.11570209371884346,"vega":0.008261216350947159,"rho":0.00024887495158124653,"breakevenPct":1.2905266421481694},{"delta":0.3,"premium":0.14152542372881355,"strike":52.220338983050844,"iv":0.27177627118644065,"gamma":0.4576508474576271,"theta":-0.12317966101694915,"vega":0.009033898305084744,"rho":0.0003081570907565377,"breakevenPct":1.1028319887154605},{"delta":0.35,"premium":0.16894317048853436,"strike":52.095712861415755,"iv":0.264323629112662,"gamma":0.5080745762711864,"theta":-0.13065722831505483,"vega":0.009806580259222332,"rho":0.0003674392299318289,"breakevenPct":0.9151373352827515},{"delta":0.4,"premium":0.37743565397557144,"strike":51.80852203339612,"iv":0.31220603949356485,"gamma":0.5355758599996884,"theta":-0.14520679311464116,"vega":0.01024484485758058,"rho":0.000422323807973798,"breakevenPct":0.7631827478132033},{"delta":0.45,"premium":1.1853479555944135,"strike":50.98318597044839,"iv":0.5432665545520339,"gamma":0.4871959462052422,"theta":-0.18316710826395652,"vega":0.009576072691979638,"rho":0.0004626509422640798,"breakevenPct":0.7295401028423948},{"delta":0.5,"premium":1.9932602572132556,"strike":50.15784990750065,"iv":0.7743270696105029,"gamma":0.438816032410796,"theta":-0.22112742341327188,"vega":0.008907300526378696,"rho":0.0005029780765543615,"breakevenPct":0.6958974578715863},{"delta":0.55,"premium":2.8011725588320986,"strike":49.332513844552906,"iv":1.0053875846689722,"gamma":0.3904361186163497,"theta":-0.25908773856258727,"vega":0.008238528360777753,"rho":0.0005433052108446434,"breakevenPct":0.6622548129007778},{"delta":0.6,"premium":3.60908486045094,"strike":48.50717778160517,"iv":1.236448099727441,"gamma":0.34205620482190346,"theta":-0.29704805371190257,"vega":0.007569756195176811,"rho":0.0005836323451349251,"breakevenPct":0.6286121679299694},{"delta":0.65,"premium":4.416997162069784,"strike":47.68184171865743,"iv":1.4675086147859102,"gamma":0.29367629102745724,"theta":-0.335008368861218,"vega":0.006900984029575868,"rho":0.000623959479425207,"breakevenPct":0.594969522959161},{"delta":0.7,"premium":5.224909463688625,"strike":46.85650565570969,"iv":1.698569129844379,"gamma":0.245296377233011,"theta":-0.37296868401053335,"vega":0.006232211863974926,"rho":0.0006642866137154886,"breakevenPct":0.5613268779883525},{"delta":0.75,"premium":6.032821765307468,"strike":46.031169592761955,"iv":1.9296296449028485,"gamma":0.19691646343856473,"theta":-0.4109289991598487,"vega":0.005563439698373983,"rho":0.0007046137480057706,"breakevenPct":0.527684233017544},{"delta":0.8,"premium":6.840734066926311,"strike":45.205833529814214,"iv":2.1606901599613177,"gamma":0.1485365496441185,"theta":-0.4488893143091641,"vega":0.00489466753277304,"rho":0.0007449408822960523,"breakevenPct":0.4940415880467355},{"delta":0.85,"premium":7.648646368545152,"strike":44.38049746686647,"iv":2.3917506750197863,"gamma":0.10015663584967227,"theta":-0.4868496294584794,"vega":0.004225895367172099,"rho":0.0007852680165863341,"breakevenPct":0.46039894307592705},{"delta":0.9,"premium":8.456558670163995,"strike":43.55516140391873,"iv":2.6228111900782562,"gamma":0.05177672205522593,"theta":-0.524809944607795,"vega":0.0035571232015711544,"rho":0.000825595150876616,"breakevenPct":0.4267562981051185}],"put":[{"delta":0.1,"premium":0.0453269654665687,"strike":50.46656869948567,"iv":0.3493193975018369,"gamma":0.1806451138868479,"theta":-0.07243335782512858,"vega":0.004392872887582659,"rho":-0.00009066183756775564,"breakevenPct":2.64421656007912},{"delta":0.15,"premium":0.06920646583394563,"strike":50.83394562821455,"iv":0.3265787656135195,"gamma":0.26146803820720055,"theta":-0.09734151359294636,"vega":0.0061195444526083755,"rho":-0.00014217573246341238,"breakevenPct":1.980975035323711},{"delta":0.2,"premium":0.107493881546745,"strike":51.067058247674986,"iv":0.3185732745961821,"gamma":0.3056111111111111,"theta":-0.1135354870288791,"vega":0.007148115516397454,"rho":-0.00019976223908039413,"breakevenPct":1.6047970656348662},{"delta":0.25,"premium":0.15766519823788544,"strike":51.18942731277533,"iv":0.3227215859030837,"gamma":0.3195,"theta":-0.12254185022026431,"vega":0.007600881057268722,"rho":-0.00026235754222664396,"breakevenPct":1.4653941450155241},{"delta":0.3,"premium":0.20783651492902588,"strike":51.31179637787567,"iv":0.3268698972099853,"gamma":0.33338888888888885,"theta":-0.13154821341164952,"vega":0.00805364659813999,"rho":-0.00032495284537289375,"breakevenPct":1.325991224396182},{"delta":0.35,"premium":0.25800783162016633,"strike":51.43416544297602,"iv":0.33101820851688696,"gamma":0.34727777777777774,"theta":-0.14055457660303475,"vega":0.008506412139011257,"rho":-0.0003875481485191436,"breakevenPct":1.1865883037768397},{"delta":0.4,"premium":0.3081791483113069,"strike":51.55653450807636,"iv":0.3351665198237886,"gamma":0.36116666666666664,"theta":-0.14956093979441998,"vega":0.008959177679882526,"rho":-0.00045014345166539347,"breakevenPct":1.0471853831574973},{"delta":0.45,"premium":0.3583504650024473,"strike":51.6789035731767,"iv":0.33931483113069016,"gamma":0.37505555555555553,"theta":-0.15856730298580518,"vega":0.009411943220753793,"rho":-0.0005127387548116433,"breakevenPct":0.9077824625381552},{"delta":0.5,"premium":0.4085217816935878,"strike":51.80127263827704,"iv":0.3434631424375918,"gamma":0.3889444444444444,"theta":-0.16757366617719038,"vega":0.009864708761625061,"rho":-0.0005753340579578931,"breakevenPct":0.768379541918813},{"delta":0.55,"premium":0.4586930983847283,"strike":51.923641703377385,"iv":0.3476114537444934,"gamma":0.4028333333333333,"theta":-0.17658002936857564,"vega":0.010317474302496328,"rho":-0.000637929361104143,"breakevenPct":0.6289766212994705},{"delta":0.6,"premium":0.5280284900284898,"strike":52.053561253561256,"iv":0.35184968660968663,"gamma":0.4012698005698006,"theta":-0.17884706552706553,"vega":0.010375042735042736,"rho":-0.0007007833503875645,"breakevenPct":0.5119977842879885},{"delta":0.65,"premium":0.6291680911680911,"strike":52.19601139601139,"iv":0.356237150997151,"gamma":0.37406182336182336,"theta":-0.1699296866096866,"vega":0.009776752136752137,"rho":-0.0007640666485794838,"breakevenPct":0.43223338390231647},{"delta":0.7,"premium":0.7303076923076921,"strike":52.33846153846154,"iv":0.3606246153846154,"gamma":0.3468538461538462,"theta":-0.1610123076923077,"vega":0.00917846153846154,"rho":-0.000827349946771403,"breakevenPct":0.35246898351664463},{"delta":0.75,"premium":0.8314472934472934,"strike":52.48091168091168,"iv":0.3650120797720797,"gamma":0.319645868945869,"theta":-0.15209492877492878,"vega":0.008580170940170941,"rho":-0.0008906332449633225,"breakevenPct":0.2727045831309726},{"delta":0.8,"premium":1.1435123367198838,"strike":52.81422351233672,"iv":0.42649651669085636,"gamma":0.24630522496371549,"theta":-0.15448214804063862,"vega":0.00755732946298984,"rho":-0.0009551361465523162,"breakevenPct":0.23168025221355346},{"delta":0.85,"premium":10.022058423128733,"strike":61.29836956446143,"iv":3.0162043691353393,"gamma":0.04036343187710917,"theta":-1.012592043368256,"vega":0.005952573796324298,"rho":-0.0011862988807113475,"breakevenPct":0.9932070017731045},{"delta":0.9,"premium":14.490656190170531,"strike":65.88785250273901,"iv":3.7660610141924264,"gamma":0.019354675799388942,"theta":-0.9970363486545325,"vega":0.004228146871472494,"rho":-0.0013242363597095852,"breakevenPct":0.7597960395042491}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}