{"symbol":"BKR","url":"https://intraalpha.com/companies/BKR","capturedAt":"2026-10-22T21:29:07.401Z","state":"ready","quote":{"symbol":"BKR","last_price":53.85,"prev_close":56,"regular_close":53.62,"change":-2.15,"change_pct":-3.8393,"regular_change":-2.38,"regular_change_pct":-4.25,"extended_change":0.23,"extended_change_pct":0.4289,"bid":53,"ask":54,"bid_size":1000,"ask_size":100,"volume":8536891,"vwap":53.566666,"open":55.77,"high":56.02,"low":52.59,"close":53.62,"trade_count":98259,"last_trade_at":"2026-10-22T20:15:34.982213565Z","last_quote_at":"2026-10-22T20:58:12.35200702Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:05.800783707-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BKR","fetched_at":"2026-10-22T21:29:06.541996+00:00","name":"Baker Hughes Co","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Baker Hughes Company is an American international industrial service company and one of the world's largest oil field services companies. The company provides the oil and gas industry with products and services for oil drilling, formation evaluation, completion, production and reservoir consulting. Baker Hughes is headquartered in Houston.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":55589749000,"ebitda":4839000000,"pe_ratio":18.01,"peg_ratio":1.619,"book_value":20.06,"dividend_per_share":0.92,"dividend_yield":0.0165,"eps":3.11,"revenue_ttm":27725001000,"gross_profit_ttm":6559000000,"profit_margin":0.112,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0485,"return_on_equity_ttm":0.165,"quarterly_earnings_growth":-0.042,"quarterly_revenue_growth":-0.024,"analyst_target_price":70.62,"analyst_number":5,"beta":1.035,"fifty_two_week_high":69.92,"fifty_two_week_low":43.79,"fifty_day_ma":59.33,"two_hundred_day_ma":60.03,"shares_outstanding":992674000,"forward_pe":17.95,"price_to_sales":2.005,"price_to_book":2.894,"ev_to_revenue":2.097,"ev_to_ebitda":11.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:06.541996+00:00"},"optionObservedAt":"2026-10-22T19:59:30.797Z","bars":[{"c":55.29,"h":55.29,"l":55.29,"n":6,"o":55.29,"t":"2026-10-15T09:40:00Z","v":197,"vw":55.29},{"c":55.37,"h":55.37,"l":55.37,"n":5,"o":55.37,"t":"2026-10-15T11:30:00Z","v":329,"vw":55.37},{"c":55.4,"h":55.98,"l":55.4,"n":5,"o":55.98,"t":"2026-10-15T11:35:00Z","v":751,"vw":55.748},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-10-15T12:45:00Z","v":127,"vw":55.28},{"c":55.37,"h":55.38,"l":55.36,"n":14,"o":55.36,"t":"2026-10-15T13:15:00Z","v":1536,"vw":55.371069},{"c":55.31,"h":55.31,"l":55.07,"n":34,"o":55.07,"t":"2026-10-15T13:25:00Z","v":1060,"vw":55.19},{"c":54.45,"h":55.32,"l":54.37,"n":1864,"o":55.22,"t":"2026-10-15T13:30:00Z","v":199068,"vw":54.979517},{"c":54.5373,"h":54.72,"l":54.26,"n":1434,"o":54.39,"t":"2026-10-15T13:35:00Z","v":123445,"vw":54.515664},{"c":54.48,"h":54.74,"l":54.44,"n":1051,"o":54.53,"t":"2026-10-15T13:40:00Z","v":97965,"vw":54.567747},{"c":54.07,"h":54.5,"l":53.95,"n":1376,"o":54.5,"t":"2026-10-15T13:45:00Z","v":105765,"vw":54.123334},{"c":53.625,"h":54.1,"l":53.59,"n":1462,"o":54.07,"t":"2026-10-15T13:50:00Z","v":88978,"vw":53.82195},{"c":53.82,"h":53.86,"l":53.525,"n":1834,"o":53.62,"t":"2026-10-15T13:55:00Z","v":126439,"vw":53.667201},{"c":53.955,"h":54.03,"l":53.725,"n":1544,"o":53.835,"t":"2026-10-15T14:00:00Z","v":117243,"vw":53.874837},{"c":53.83,"h":53.96,"l":53.675,"n":1951,"o":53.96,"t":"2026-10-15T14:05:00Z","v":451062,"vw":53.815164},{"c":53.55,"h":53.93,"l":53.44,"n":1662,"o":53.86,"t":"2026-10-15T14:10:00Z","v":130821,"vw":53.735844},{"c":53.83,"h":53.83,"l":53.555,"n":1082,"o":53.555,"t":"2026-10-15T14:15:00Z","v":77895,"vw":53.683391},{"c":53.75,"h":53.87,"l":53.74,"n":809,"o":53.825,"t":"2026-10-15T14:20:00Z","v":45448,"vw":53.809341},{"c":53.73,"h":53.805,"l":53.645,"n":830,"o":53.77,"t":"2026-10-15T14:25:00Z","v":51170,"vw":53.747235},{"c":53.71,"h":53.75,"l":53.6,"n":1743,"o":53.715,"t":"2026-10-15T14:30:00Z","v":135433,"vw":53.675932},{"c":53.79,"h":53.79,"l":53.625,"n":807,"o":53.7,"t":"2026-10-15T14:35:00Z","v":48296,"vw":53.698687},{"c":53.84,"h":53.85,"l":53.73,"n":2002,"o":53.78,"t":"2026-10-15T14:40:00Z","v":134252,"vw":53.7975},{"c":53.81,"h":53.91,"l":53.78,"n":1891,"o":53.83,"t":"2026-10-15T14:45:00Z","v":141465,"vw":53.831959},{"c":53.83,"h":53.88,"l":53.74,"n":1256,"o":53.8,"t":"2026-10-15T14:50:00Z","v":86815,"vw":53.815432},{"c":53.85,"h":53.88,"l":53.8,"n":1325,"o":53.835,"t":"2026-10-15T14:55:00Z","v":66366,"vw":53.848522},{"c":53.94,"h":53.9405,"l":53.795,"n":1385,"o":53.85,"t":"2026-10-15T15:00:00Z","v":78873,"vw":53.858117},{"c":53.76,"h":53.97,"l":53.72,"n":1997,"o":53.955,"t":"2026-10-15T15:05:00Z","v":117418,"vw":53.830295},{"c":53.775,"h":53.79,"l":53.66,"n":1791,"o":53.76,"t":"2026-10-15T15:10:00Z","v":91261,"vw":53.735251},{"c":53.815,"h":53.82,"l":53.72,"n":1710,"o":53.77,"t":"2026-10-15T15:15:00Z","v":88646,"vw":53.779369},{"c":53.88,"h":53.91,"l":53.72,"n":1291,"o":53.81,"t":"2026-10-15T15:20:00Z","v":70533,"vw":53.811665},{"c":53.93,"h":53.93,"l":53.85,"n":1372,"o":53.87,"t":"2026-10-15T15:25:00Z","v":77022,"vw":53.894565},{"c":53.84,"h":53.935,"l":53.81,"n":1416,"o":53.93,"t":"2026-10-15T15:30:00Z","v":80157,"vw":53.885897},{"c":53.81,"h":53.91,"l":53.79,"n":888,"o":53.83,"t":"2026-10-15T15:35:00Z","v":53643,"vw":53.864206},{"c":53.82,"h":53.93,"l":53.8,"n":818,"o":53.82,"t":"2026-10-15T15:40:00Z","v":37726,"vw":53.861712},{"c":53.76,"h":53.83,"l":53.705,"n":997,"o":53.815,"t":"2026-10-15T15:45:00Z","v":42065,"vw":53.76838},{"c":53.87,"h":53.88,"l":53.73,"n":833,"o":53.77,"t":"2026-10-15T15:50:00Z","v":44592,"vw":53.797378},{"c":53.77,"h":53.9,"l":53.75,"n":537,"o":53.9,"t":"2026-10-15T15:55:00Z","v":32366,"vw":53.816358},{"c":53.7,"h":53.79,"l":53.68,"n":734,"o":53.75,"t":"2026-10-15T16:00:00Z","v":46328,"vw":53.743641},{"c":53.76,"h":53.88,"l":53.7,"n":964,"o":53.7,"t":"2026-10-15T16:05:00Z","v":77717,"vw":53.801794},{"c":53.83,"h":53.835,"l":53.74,"n":563,"o":53.75,"t":"2026-10-15T16:10:00Z","v":47951,"vw":53.786764},{"c":53.7,"h":53.84,"l":53.7,"n":687,"o":53.83,"t":"2026-10-15T16:15:00Z","v":37970,"vw":53.788505},{"c":53.65,"h":53.71,"l":53.645,"n":455,"o":53.69,"t":"2026-10-15T16:20:00Z","v":23805,"vw":53.670586},{"c":53.76,"h":53.76,"l":53.65,"n":722,"o":53.655,"t":"2026-10-15T16:25:00Z","v":41576,"vw":53.68846},{"c":53.82,"h":53.82,"l":53.7114,"n":603,"o":53.77,"t":"2026-10-15T16:30:00Z","v":32234,"vw":53.763137},{"c":53.79,"h":53.845,"l":53.77,"n":801,"o":53.82,"t":"2026-10-15T16:35:00Z","v":47371,"vw":53.813097},{"c":53.81,"h":53.83,"l":53.74,"n":851,"o":53.795,"t":"2026-10-15T16:40:00Z","v":46674,"vw":53.771849},{"c":53.82,"h":53.86,"l":53.76,"n":787,"o":53.82,"t":"2026-10-15T16:45:00Z","v":33585,"vw":53.811348},{"c":53.76,"h":53.82,"l":53.74,"n":766,"o":53.815,"t":"2026-10-15T16:50:00Z","v":30019,"vw":53.771895},{"c":53.81,"h":53.82,"l":53.725,"n":568,"o":53.75,"t":"2026-10-15T16:55:00Z","v":19486,"vw":53.776543},{"c":53.85,"h":53.92,"l":53.8,"n":787,"o":53.805,"t":"2026-10-15T17:00:00Z","v":41858,"vw":53.851695},{"c":53.83,"h":53.88,"l":53.8,"n":915,"o":53.84,"t":"2026-10-15T17:05:00Z","v":59725,"vw":53.842806},{"c":53.88,"h":53.89,"l":53.8,"n":898,"o":53.825,"t":"2026-10-15T17:10:00Z","v":56071,"vw":53.851127},{"c":53.76,"h":53.885,"l":53.76,"n":778,"o":53.88,"t":"2026-10-15T17:15:00Z","v":42951,"vw":53.817425},{"c":53.79,"h":53.8,"l":53.745,"n":952,"o":53.765,"t":"2026-10-15T17:20:00Z","v":65130,"vw":53.771782},{"c":53.82,"h":53.85,"l":53.785,"n":721,"o":53.8,"t":"2026-10-15T17:25:00Z","v":37529,"vw":53.805855},{"c":53.84,"h":53.875,"l":53.78,"n":534,"o":53.8,"t":"2026-10-15T17:30:00Z","v":18381,"vw":53.832807},{"c":53.8,"h":53.84,"l":53.8,"n":887,"o":53.84,"t":"2026-10-15T17:35:00Z","v":37692,"vw":53.822357},{"c":53.87,"h":53.88,"l":53.791,"n":1019,"o":53.8,"t":"2026-10-15T17:40:00Z","v":38349,"vw":53.846517},{"c":53.815,"h":53.89,"l":53.76,"n":1139,"o":53.87,"t":"2026-10-15T17:45:00Z","v":72122,"vw":53.807586},{"c":53.89,"h":53.9,"l":53.805,"n":1202,"o":53.82,"t":"2026-10-15T17:50:00Z","v":86744,"vw":53.871394},{"c":53.87,"h":53.91,"l":53.85,"n":983,"o":53.875,"t":"2026-10-15T17:55:00Z","v":50358,"vw":53.879269},{"c":53.975,"h":53.99,"l":53.865,"n":1214,"o":53.865,"t":"2026-10-15T18:00:00Z","v":56680,"vw":53.927569},{"c":54.095,"h":54.115,"l":53.965,"n":1186,"o":53.97,"t":"2026-10-15T18:05:00Z","v":116505,"vw":54.012507},{"c":54.02,"h":54.115,"l":54.02,"n":930,"o":54.09,"t":"2026-10-15T18:10:00Z","v":30039,"vw":54.073258},{"c":54,"h":54.05,"l":53.97,"n":653,"o":54.02,"t":"2026-10-15T18:15:00Z","v":20408,"vw":54.008329},{"c":53.96,"h":54,"l":53.935,"n":779,"o":54,"t":"2026-10-15T18:20:00Z","v":41726,"vw":53.961878},{"c":54.02,"h":54.05,"l":53.96,"n":597,"o":53.96,"t":"2026-10-15T18:25:00Z","v":33725,"vw":54.003561},{"c":53.97,"h":54.02,"l":53.945,"n":494,"o":54.02,"t":"2026-10-15T18:30:00Z","v":22413,"vw":53.978389},{"c":53.845,"h":53.97,"l":53.84,"n":640,"o":53.967453,"t":"2026-10-15T18:35:00Z","v":39878,"vw":53.898853},{"c":53.935,"h":53.94,"l":53.8,"n":1010,"o":53.83,"t":"2026-10-15T18:40:00Z","v":41760,"vw":53.843401},{"c":53.92,"h":53.94,"l":53.9,"n":669,"o":53.935,"t":"2026-10-15T18:45:00Z","v":27603,"vw":53.926351},{"c":53.94,"h":53.99,"l":53.915,"n":907,"o":53.92,"t":"2026-10-15T18:50:00Z","v":53112,"vw":53.959198},{"c":53.91,"h":53.93,"l":53.84,"n":975,"o":53.93,"t":"2026-10-15T18:55:00Z","v":38314,"vw":53.882693},{"c":53.935,"h":53.97,"l":53.9101,"n":856,"o":53.9101,"t":"2026-10-15T19:00:00Z","v":43655,"vw":53.943515},{"c":53.935,"h":53.95,"l":53.9,"n":917,"o":53.925,"t":"2026-10-15T19:05:00Z","v":42614,"vw":53.924189},{"c":54.01,"h":54.01,"l":53.915,"n":1166,"o":53.93,"t":"2026-10-15T19:10:00Z","v":54306,"vw":53.947143},{"c":54.01,"h":54.015,"l":53.955,"n":863,"o":54.015,"t":"2026-10-15T19:15:00Z","v":38168,"vw":54.00227},{"c":53.92,"h":54.02,"l":53.915,"n":1072,"o":54.01,"t":"2026-10-15T19:20:00Z","v":47802,"vw":53.984263},{"c":53.78,"h":53.92,"l":53.78,"n":1303,"o":53.915,"t":"2026-10-15T19:25:00Z","v":57511,"vw":53.856518},{"c":53.76,"h":53.82,"l":53.73,"n":1615,"o":53.8,"t":"2026-10-15T19:30:00Z","v":80790,"vw":53.767177},{"c":53.77,"h":53.79,"l":53.71,"n":1518,"o":53.77,"t":"2026-10-15T19:35:00Z","v":102257,"vw":53.748831},{"c":53.91,"h":53.96,"l":53.77,"n":1681,"o":53.77,"t":"2026-10-15T19:40:00Z","v":103144,"vw":53.866512},{"c":54.075,"h":54.075,"l":53.875,"n":1543,"o":53.91,"t":"2026-10-15T19:45:00Z","v":107377,"vw":53.977109},{"c":54.355,"h":54.375,"l":54.04,"n":2851,"o":54.07,"t":"2026-10-15T19:50:00Z","v":244444,"vw":54.188246},{"c":54.4,"h":54.475,"l":54.3,"n":9096,"o":54.35,"t":"2026-10-15T19:55:00Z","v":863997,"vw":54.411253},{"c":54.39,"h":54.4,"l":53.5434,"n":100,"o":54.4,"t":"2026-10-15T20:00:00Z","v":1394881,"vw":54.399762},{"c":54.4924,"h":54.4924,"l":54.4924,"n":2,"o":54.4924,"t":"2026-10-15T22:15:00Z","v":103,"vw":54.4924},{"c":54.44,"h":54.44,"l":54.44,"n":2,"o":54.44,"t":"2026-10-15T22:25:00Z","v":250,"vw":54.44},{"c":54.72,"h":54.72,"l":54.71,"n":3,"o":54.71,"t":"2026-10-16T13:25:00Z","v":2157,"vw":54.715},{"c":55.05,"h":55.18,"l":54.6,"n":802,"o":54.6,"t":"2026-10-16T13:30:00Z","v":388855,"vw":54.774262},{"c":55.26,"h":55.26,"l":54.96,"n":737,"o":55.03,"t":"2026-10-16T13:35:00Z","v":42204,"vw":55.107884},{"c":55.21,"h":55.29,"l":55.07,"n":912,"o":55.27,"t":"2026-10-16T13:40:00Z","v":57839,"vw":55.219226},{"c":55.48,"h":55.56,"l":55.22,"n":1310,"o":55.22,"t":"2026-10-16T13:45:00Z","v":99314,"vw":55.40537},{"c":55.43,"h":55.56,"l":55.42,"n":610,"o":55.476,"t":"2026-10-16T13:50:00Z","v":34043,"vw":55.482197},{"c":55.42,"h":55.47,"l":55.405,"n":535,"o":55.426,"t":"2026-10-16T13:55:00Z","v":22716,"vw":55.437078},{"c":55.575,"h":55.71,"l":55.44,"n":658,"o":55.44,"t":"2026-10-16T14:00:00Z","v":28230,"vw":55.603967},{"c":55.755,"h":55.755,"l":55.595,"n":733,"o":55.6,"t":"2026-10-16T14:05:00Z","v":30005,"vw":55.674377},{"c":55.67,"h":55.76,"l":55.59,"n":877,"o":55.76,"t":"2026-10-16T14:10:00Z","v":39357,"vw":55.682253},{"c":55.72,"h":55.82,"l":55.6257,"n":1499,"o":55.68,"t":"2026-10-16T14:15:00Z","v":121001,"vw":55.755485},{"c":55.7201,"h":55.84,"l":55.685,"n":843,"o":55.71,"t":"2026-10-16T14:20:00Z","v":39458,"vw":55.768185},{"c":55.8086,"h":55.83,"l":55.69,"n":756,"o":55.74,"t":"2026-10-16T14:25:00Z","v":32062,"vw":55.763476},{"c":55.81,"h":56,"l":55.81,"n":1040,"o":55.82,"t":"2026-10-16T14:30:00Z","v":53012,"vw":55.897165},{"c":55.85,"h":55.93,"l":55.79,"n":900,"o":55.82,"t":"2026-10-16T14:35:00Z","v":42217,"vw":55.874612},{"c":55.81,"h":55.88,"l":55.78,"n":566,"o":55.88,"t":"2026-10-16T14:40:00Z","v":25451,"vw":55.83201},{"c":55.98,"h":55.98,"l":55.82,"n":681,"o":55.82,"t":"2026-10-16T14:45:00Z","v":29291,"vw":55.884605},{"c":55.92,"h":56.04,"l":55.89,"n":1101,"o":55.98,"t":"2026-10-16T14:50:00Z","v":83783,"vw":55.965385},{"c":55.9514,"h":55.995,"l":55.9,"n":670,"o":55.93,"t":"2026-10-16T14:55:00Z","v":26580,"vw":55.94042},{"c":55.9,"h":55.98,"l":55.88,"n":726,"o":55.94,"t":"2026-10-16T15:00:00Z","v":32378,"vw":55.922043},{"c":55.795,"h":55.91,"l":55.79,"n":680,"o":55.9,"t":"2026-10-16T15:05:00Z","v":30741,"vw":55.848451},{"c":55.66,"h":55.8,"l":55.62,"n":1059,"o":55.79,"t":"2026-10-16T15:10:00Z","v":92388,"vw":55.700379},{"c":55.68,"h":55.68,"l":55.575,"n":867,"o":55.64,"t":"2026-10-16T15:15:00Z","v":36870,"vw":55.638935},{"c":55.605,"h":55.7,"l":55.53,"n":659,"o":55.69,"t":"2026-10-16T15:20:00Z","v":35380,"vw":55.613849},{"c":55.47,"h":55.625,"l":55.46,"n":641,"o":55.6,"t":"2026-10-16T15:25:00Z","v":25798,"vw":55.581349},{"c":55.52,"h":55.56,"l":55.47,"n":745,"o":55.48,"t":"2026-10-16T15:30:00Z","v":26516,"vw":55.507604},{"c":55.66,"h":55.66,"l":55.51,"n":612,"o":55.5101,"t":"2026-10-16T15:35:00Z","v":25427,"vw":55.556859},{"c":55.58,"h":55.655,"l":55.57,"n":689,"o":55.65,"t":"2026-10-16T15:40:00Z","v":30955,"vw":55.613042},{"c":55.66,"h":55.695,"l":55.52,"n":1202,"o":55.59,"t":"2026-10-16T15:45:00Z","v":74157,"vw":55.611954},{"c":55.645,"h":55.7,"l":55.62,"n":805,"o":55.65,"t":"2026-10-16T15:50:00Z","v":62068,"vw":55.652596},{"c":55.65,"h":55.74,"l":55.62,"n":1035,"o":55.65,"t":"2026-10-16T15:55:00Z","v":49001,"vw":55.675171},{"c":55.63,"h":55.745,"l":55.615,"n":1152,"o":55.65,"t":"2026-10-16T16:00:00Z","v":71561,"vw":55.667471},{"c":55.73,"h":55.75,"l":55.63,"n":1046,"o":55.635,"t":"2026-10-16T16:05:00Z","v":74226,"vw":55.695907},{"c":55.775,"h":55.81,"l":55.71,"n":934,"o":55.725,"t":"2026-10-16T16:10:00Z","v":59411,"vw":55.762654},{"c":55.83,"h":55.86,"l":55.74,"n":907,"o":55.78,"t":"2026-10-16T16:15:00Z","v":57050,"vw":55.808885},{"c":55.83,"h":55.895,"l":55.81,"n":854,"o":55.86,"t":"2026-10-16T16:20:00Z","v":49992,"vw":55.853654},{"c":55.89,"h":55.93,"l":55.79,"n":906,"o":55.8451,"t":"2026-10-16T16:25:00Z","v":66919,"vw":55.894671},{"c":55.85,"h":55.9,"l":55.8,"n":700,"o":55.88,"t":"2026-10-16T16:30:00Z","v":38953,"vw":55.866817},{"c":55.869,"h":55.88,"l":55.81,"n":918,"o":55.84,"t":"2026-10-16T16:35:00Z","v":46393,"vw":55.855404},{"c":55.94,"h":55.94,"l":55.86,"n":876,"o":55.87,"t":"2026-10-16T16:40:00Z","v":45628,"vw":55.90083},{"c":56,"h":56,"l":55.93,"n":865,"o":55.94,"t":"2026-10-16T16:45:00Z","v":42101,"vw":55.965077},{"c":55.97,"h":56.03,"l":55.92,"n":1026,"o":55.995,"t":"2026-10-16T16:50:00Z","v":52776,"vw":55.971718},{"c":56.04,"h":56.065,"l":55.96,"n":887,"o":55.97,"t":"2026-10-16T16:55:00Z","v":80960,"vw":56.027506},{"c":55.87,"h":56.07,"l":55.87,"n":1114,"o":56.055,"t":"2026-10-16T17:00:00Z","v":64977,"vw":55.987151},{"c":55.79,"h":55.8713,"l":55.76,"n":805,"o":55.87,"t":"2026-10-16T17:05:00Z","v":49992,"vw":55.818893},{"c":55.76,"h":55.85,"l":55.75,"n":986,"o":55.79,"t":"2026-10-16T17:10:00Z","v":56652,"vw":55.798384},{"c":55.765,"h":55.81,"l":55.72,"n":1030,"o":55.75,"t":"2026-10-16T17:15:00Z","v":50534,"vw":55.768823},{"c":55.8,"h":55.8,"l":55.68,"n":1185,"o":55.76,"t":"2026-10-16T17:20:00Z","v":56459,"vw":55.722874},{"c":55.82,"h":55.85,"l":55.76,"n":871,"o":55.81,"t":"2026-10-16T17:25:00Z","v":42167,"vw":55.804049},{"c":55.87,"h":55.88,"l":55.79,"n":850,"o":55.815,"t":"2026-10-16T17:30:00Z","v":47587,"vw":55.843584},{"c":55.79,"h":55.885,"l":55.7811,"n":695,"o":55.885,"t":"2026-10-16T17:35:00Z","v":30720,"vw":55.833611},{"c":55.885,"h":55.89,"l":55.78,"n":955,"o":55.81,"t":"2026-10-16T17:40:00Z","v":50996,"vw":55.82965},{"c":55.83,"h":55.93,"l":55.82,"n":744,"o":55.88,"t":"2026-10-16T17:45:00Z","v":33633,"vw":55.872591},{"c":55.77,"h":55.84,"l":55.77,"n":552,"o":55.84,"t":"2026-10-16T17:50:00Z","v":21161,"vw":55.81813},{"c":55.73,"h":55.79,"l":55.72,"n":537,"o":55.78,"t":"2026-10-16T17:55:00Z","v":25372,"vw":55.75975},{"c":55.7,"h":55.7248,"l":55.68,"n":601,"o":55.72,"t":"2026-10-16T18:00:00Z","v":23964,"vw":55.700991},{"c":55.665,"h":55.72,"l":55.665,"n":661,"o":55.71,"t":"2026-10-16T18:05:00Z","v":30122,"vw":55.693761},{"c":55.755,"h":55.76,"l":55.65,"n":671,"o":55.68,"t":"2026-10-16T18:10:00Z","v":35239,"vw":55.71446},{"c":55.7153,"h":55.7922,"l":55.69,"n":606,"o":55.77,"t":"2026-10-16T18:15:00Z","v":26527,"vw":55.749511},{"c":55.7,"h":55.71,"l":55.67,"n":793,"o":55.69,"t":"2026-10-16T18:20:00Z","v":30768,"vw":55.691697},{"c":55.77,"h":55.8,"l":55.67,"n":963,"o":55.69,"t":"2026-10-16T18:25:00Z","v":40903,"vw":55.725754},{"c":55.805,"h":55.84,"l":55.74,"n":810,"o":55.785,"t":"2026-10-16T18:30:00Z","v":38497,"vw":55.777228},{"c":55.815,"h":55.82,"l":55.765,"n":795,"o":55.8,"t":"2026-10-16T18:35:00Z","v":36807,"vw":55.798284},{"c":55.84,"h":55.88,"l":55.815,"n":653,"o":55.815,"t":"2026-10-16T18:40:00Z","v":22270,"vw":55.84517},{"c":55.9,"h":55.92,"l":55.835,"n":767,"o":55.85,"t":"2026-10-16T18:45:00Z","v":35848,"vw":55.875583},{"c":55.81,"h":55.92,"l":55.81,"n":882,"o":55.9,"t":"2026-10-16T18:50:00Z","v":36681,"vw":55.863067},{"c":55.88,"h":55.88,"l":55.75,"n":1094,"o":55.81,"t":"2026-10-16T18:55:00Z","v":47666,"vw":55.822755},{"c":55.82,"h":55.88,"l":55.82,"n":750,"o":55.88,"t":"2026-10-16T19:00:00Z","v":35660,"vw":55.855318},{"c":55.77,"h":55.865,"l":55.74,"n":967,"o":55.82,"t":"2026-10-16T19:05:00Z","v":41934,"vw":55.8044},{"c":55.82,"h":55.82,"l":55.75,"n":1186,"o":55.775,"t":"2026-10-16T19:10:00Z","v":53454,"vw":55.786479},{"c":55.6775,"h":55.855,"l":55.67,"n":1067,"o":55.83,"t":"2026-10-16T19:15:00Z","v":51767,"vw":55.74381},{"c":55.62,"h":55.67,"l":55.545,"n":1459,"o":55.665,"t":"2026-10-16T19:20:00Z","v":109739,"vw":55.618449},{"c":55.59,"h":55.645,"l":55.52,"n":1229,"o":55.63,"t":"2026-10-16T19:25:00Z","v":81759,"vw":55.593988},{"c":55.6,"h":55.615,"l":55.545,"n":1127,"o":55.6,"t":"2026-10-16T19:30:00Z","v":67018,"vw":55.574799},{"c":55.64,"h":55.73,"l":55.59,"n":1375,"o":55.6,"t":"2026-10-16T19:35:00Z","v":64943,"vw":55.648988},{"c":55.65,"h":55.69,"l":55.605,"n":1173,"o":55.645,"t":"2026-10-16T19:40:00Z","v":55182,"vw":55.648474},{"c":55.68,"h":55.7,"l":55.64,"n":1582,"o":55.65,"t":"2026-10-16T19:45:00Z","v":96514,"vw":55.662982},{"c":55.71,"h":55.83,"l":55.68,"n":2573,"o":55.68,"t":"2026-10-16T19:50:00Z","v":130698,"vw":55.762904},{"c":55.7,"h":55.72,"l":55.63,"n":6411,"o":55.7,"t":"2026-10-16T19:55:00Z","v":418530,"vw":55.682045},{"c":55.7,"h":55.7,"l":55.7,"n":129,"o":55.7,"t":"2026-10-16T20:00:00Z","v":1316470,"vw":55.7},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-16T20:15:00Z","v":3781,"vw":55.7},{"c":55.8695,"h":55.8695,"l":55.8695,"n":1,"o":55.8695,"t":"2026-10-16T21:25:00Z","v":100,"vw":55.8695},{"c":55.5604,"h":55.5604,"l":55.5604,"n":1,"o":55.5604,"t":"2026-10-16T21:40:00Z","v":100,"vw":55.5604},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-16T22:15:00Z","v":214,"vw":55.7},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-16T22:35:00Z","v":731,"vw":55.5},{"c":55.8787,"h":55.8787,"l":55.8787,"n":1,"o":55.8787,"t":"2026-10-16T23:45:00Z","v":178,"vw":55.8787},{"c":55.8,"h":55.8,"l":55.79,"n":58,"o":55.79,"t":"2026-10-19T08:00:00Z","v":960,"vw":55.792837},{"c":55.87,"h":56.4,"l":55.87,"n":23,"o":56.4,"t":"2026-10-19T09:35:00Z","v":1007,"vw":56.074249},{"c":56.14,"h":56.14,"l":56.14,"n":8,"o":56.14,"t":"2026-10-19T10:10:00Z","v":391,"vw":56.14},{"c":55.8,"h":55.8,"l":55.8,"n":3,"o":55.8,"t":"2026-10-19T11:00:00Z","v":157,"vw":55.8},{"c":56.13,"h":56.13,"l":56.12,"n":5,"o":56.12,"t":"2026-10-19T11:30:00Z","v":404,"vw":56.1275},{"c":56.15,"h":56.18,"l":56.15,"n":16,"o":56.17,"t":"2026-10-19T11:35:00Z","v":1240,"vw":56.169418},{"c":55.92,"h":55.92,"l":55.92,"n":2,"o":55.92,"t":"2026-10-19T11:55:00Z","v":206,"vw":55.92},{"c":56.18,"h":56.18,"l":56.18,"n":1,"o":56.18,"t":"2026-10-19T12:05:00Z","v":100,"vw":56.18},{"c":55.82,"h":55.82,"l":55.82,"n":10,"o":55.82,"t":"2026-10-19T12:40:00Z","v":803,"vw":55.82},{"c":55.72,"h":55.72,"l":55.72,"n":3,"o":55.72,"t":"2026-10-19T12:45:00Z","v":710,"vw":55.72},{"c":55.9463,"h":55.9463,"l":55.51,"n":2,"o":55.51,"t":"2026-10-19T13:10:00Z","v":200,"vw":55.72815},{"c":56.1,"h":56.1,"l":55.99,"n":28,"o":55.99,"t":"2026-10-19T13:25:00Z","v":2983,"vw":56.013147},{"c":55.595,"h":55.98,"l":55.13,"n":808,"o":55.89,"t":"2026-10-19T13:30:00Z","v":144648,"vw":55.780587},{"c":55.44,"h":55.625,"l":55.24,"n":1027,"o":55.625,"t":"2026-10-19T13:35:00Z","v":64727,"vw":55.367074},{"c":55.64,"h":55.655,"l":55.31,"n":783,"o":55.4539,"t":"2026-10-19T13:40:00Z","v":40906,"vw":55.452147},{"c":55.585,"h":55.655,"l":55.49,"n":859,"o":55.635,"t":"2026-10-19T13:45:00Z","v":46920,"vw":55.574531},{"c":55.3,"h":55.585,"l":55.235,"n":816,"o":55.58,"t":"2026-10-19T13:50:00Z","v":60162,"vw":55.337423},{"c":55.195,"h":55.32,"l":55.17,"n":750,"o":55.27,"t":"2026-10-19T13:55:00Z","v":60569,"vw":55.224378},{"c":55.04,"h":55.23,"l":55.03,"n":870,"o":55.195,"t":"2026-10-19T14:00:00Z","v":61558,"vw":55.126346},{"c":55.045,"h":55.205,"l":55.0161,"n":1023,"o":55.0161,"t":"2026-10-19T14:05:00Z","v":75752,"vw":55.102263},{"c":54.98,"h":55.07,"l":54.84,"n":1004,"o":55.045,"t":"2026-10-19T14:10:00Z","v":67216,"vw":54.951461},{"c":55.21,"h":55.27,"l":54.96,"n":750,"o":54.98,"t":"2026-10-19T14:15:00Z","v":37353,"vw":55.079135},{"c":55.16,"h":55.24,"l":55.07,"n":1048,"o":55.23,"t":"2026-10-19T14:20:00Z","v":47628,"vw":55.141508},{"c":55.12,"h":55.17,"l":55.07,"n":510,"o":55.16,"t":"2026-10-19T14:25:00Z","v":20585,"vw":55.117295},{"c":55.115,"h":55.23,"l":55.09,"n":974,"o":55.135,"t":"2026-10-19T14:30:00Z","v":42195,"vw":55.160396},{"c":55.01,"h":55.15,"l":55,"n":651,"o":55.11,"t":"2026-10-19T14:35:00Z","v":44002,"vw":55.07731},{"c":54.9085,"h":55.04,"l":54.88,"n":488,"o":55.02,"t":"2026-10-19T14:40:00Z","v":21000,"vw":54.980105},{"c":54.815,"h":54.9671,"l":54.8,"n":661,"o":54.93,"t":"2026-10-19T14:45:00Z","v":34841,"vw":54.927078},{"c":54.86,"h":54.875,"l":54.77,"n":843,"o":54.8,"t":"2026-10-19T14:50:00Z","v":41785,"vw":54.80758},{"c":55.11,"h":55.11,"l":54.82,"n":747,"o":54.85,"t":"2026-10-19T14:55:00Z","v":33149,"vw":54.914985},{"c":55.17,"h":55.21,"l":55.0902,"n":592,"o":55.125,"t":"2026-10-19T15:00:00Z","v":37243,"vw":55.120428},{"c":55.175,"h":55.255,"l":55.16,"n":719,"o":55.19,"t":"2026-10-19T15:05:00Z","v":33336,"vw":55.202914},{"c":55.17,"h":55.22,"l":55.13,"n":620,"o":55.17,"t":"2026-10-19T15:10:00Z","v":24643,"vw":55.174122},{"c":55.37,"h":55.41,"l":55.18,"n":659,"o":55.18,"t":"2026-10-19T15:15:00Z","v":34361,"vw":55.310836},{"c":55.5,"h":55.53,"l":55.36,"n":537,"o":55.36,"t":"2026-10-19T15:20:00Z","v":28534,"vw":55.478113},{"c":55.545,"h":55.555,"l":55.47,"n":564,"o":55.49,"t":"2026-10-19T15:25:00Z","v":23866,"vw":55.519304},{"c":55.485,"h":55.57,"l":55.42,"n":686,"o":55.56,"t":"2026-10-19T15:30:00Z","v":30928,"vw":55.491857},{"c":55.53,"h":55.57,"l":55.49,"n":501,"o":55.49,"t":"2026-10-19T15:35:00Z","v":18106,"vw":55.535062},{"c":55.545,"h":55.57,"l":55.505,"n":432,"o":55.5514,"t":"2026-10-19T15:40:00Z","v":18100,"vw":55.534796},{"c":55.5,"h":55.585,"l":55.49,"n":552,"o":55.54,"t":"2026-10-19T15:45:00Z","v":21637,"vw":55.544229},{"c":55.47,"h":55.5132,"l":55.45,"n":517,"o":55.5,"t":"2026-10-19T15:50:00Z","v":23091,"vw":55.479479},{"c":55.455,"h":55.48,"l":55.42,"n":706,"o":55.47,"t":"2026-10-19T15:55:00Z","v":37852,"vw":55.431568},{"c":55.405,"h":55.48,"l":55.33,"n":568,"o":55.45,"t":"2026-10-19T16:00:00Z","v":26215,"vw":55.431141},{"c":55.34,"h":55.41,"l":55.33,"n":455,"o":55.41,"t":"2026-10-19T16:05:00Z","v":16990,"vw":55.370815},{"c":55.27,"h":55.365,"l":55.23,"n":497,"o":55.335,"t":"2026-10-19T16:10:00Z","v":20867,"vw":55.280454},{"c":55.2,"h":55.2703,"l":55.16,"n":679,"o":55.27,"t":"2026-10-19T16:15:00Z","v":27648,"vw":55.21054},{"c":55.14,"h":55.26,"l":55.14,"n":509,"o":55.205,"t":"2026-10-19T16:20:00Z","v":20347,"vw":55.210014},{"c":55.2214,"h":55.225,"l":55.14,"n":427,"o":55.145,"t":"2026-10-19T16:25:00Z","v":17697,"vw":55.1772},{"c":55.23,"h":55.23,"l":55.15,"n":527,"o":55.22,"t":"2026-10-19T16:30:00Z","v":23901,"vw":55.192585},{"c":55.185,"h":55.24,"l":55.14,"n":453,"o":55.23,"t":"2026-10-19T16:35:00Z","v":16554,"vw":55.18665},{"c":55.245,"h":55.245,"l":55.185,"n":411,"o":55.185,"t":"2026-10-19T16:40:00Z","v":20997,"vw":55.214294},{"c":55.25,"h":55.27,"l":55.22,"n":419,"o":55.245,"t":"2026-10-19T16:45:00Z","v":20927,"vw":55.243966},{"c":55.1806,"h":55.255,"l":55.1806,"n":334,"o":55.25,"t":"2026-10-19T16:50:00Z","v":14214,"vw":55.234224},{"c":55.21,"h":55.225,"l":55.16,"n":380,"o":55.19,"t":"2026-10-19T16:55:00Z","v":12936,"vw":55.202832},{"c":55.23,"h":55.26,"l":55.2,"n":503,"o":55.2,"t":"2026-10-19T17:00:00Z","v":20227,"vw":55.236282},{"c":55.225,"h":55.25,"l":55.2,"n":394,"o":55.23,"t":"2026-10-19T17:05:00Z","v":17809,"vw":55.220036},{"c":55.23,"h":55.26,"l":55.22,"n":538,"o":55.23,"t":"2026-10-19T17:10:00Z","v":24329,"vw":55.235903},{"c":55.19,"h":55.24,"l":55.155,"n":465,"o":55.24,"t":"2026-10-19T17:15:00Z","v":18184,"vw":55.192461},{"c":55.1,"h":55.2299,"l":55.0906,"n":549,"o":55.19,"t":"2026-10-19T17:20:00Z","v":22618,"vw":55.174556},{"c":55.095,"h":55.15,"l":55.07,"n":665,"o":55.1,"t":"2026-10-19T17:25:00Z","v":32092,"vw":55.111885},{"c":55.225,"h":55.285,"l":55.045,"n":972,"o":55.095,"t":"2026-10-19T17:30:00Z","v":83015,"vw":55.174033},{"c":55.25,"h":55.29,"l":55.205,"n":798,"o":55.225,"t":"2026-10-19T17:35:00Z","v":41642,"vw":55.248929},{"c":55.25,"h":55.27,"l":55.205,"n":622,"o":55.25,"t":"2026-10-19T17:40:00Z","v":30073,"vw":55.231389},{"c":55.28,"h":55.29,"l":55.2,"n":472,"o":55.25,"t":"2026-10-19T17:45:00Z","v":24771,"vw":55.242874},{"c":55.265,"h":55.32,"l":55.265,"n":587,"o":55.285,"t":"2026-10-19T17:50:00Z","v":24347,"vw":55.296967},{"c":55.41,"h":55.41,"l":55.25,"n":744,"o":55.27,"t":"2026-10-19T17:55:00Z","v":37349,"vw":55.328467},{"c":55.25,"h":55.405,"l":55.25,"n":494,"o":55.4,"t":"2026-10-19T18:00:00Z","v":25469,"vw":55.350555},{"c":55.305,"h":55.33,"l":55.2401,"n":516,"o":55.25,"t":"2026-10-19T18:05:00Z","v":23175,"vw":55.285604},{"c":55.295,"h":55.33,"l":55.23,"n":468,"o":55.31,"t":"2026-10-19T18:10:00Z","v":23448,"vw":55.28811},{"c":55.27,"h":55.32,"l":55.27,"n":491,"o":55.28,"t":"2026-10-19T18:15:00Z","v":19542,"vw":55.294682},{"c":55.24,"h":55.29,"l":55.24,"n":492,"o":55.265,"t":"2026-10-19T18:20:00Z","v":16909,"vw":55.271998},{"c":55.24,"h":55.265,"l":55.22,"n":543,"o":55.25,"t":"2026-10-19T18:25:00Z","v":24164,"vw":55.249753},{"c":55.275,"h":55.29,"l":55.215,"n":532,"o":55.23,"t":"2026-10-19T18:30:00Z","v":22046,"vw":55.248592},{"c":55.27,"h":55.28,"l":55.2,"n":546,"o":55.26,"t":"2026-10-19T18:35:00Z","v":21969,"vw":55.23999},{"c":55.52,"h":55.525,"l":55.27,"n":556,"o":55.27,"t":"2026-10-19T18:40:00Z","v":40645,"vw":55.3972},{"c":55.54,"h":55.6,"l":55.526,"n":625,"o":55.5532,"t":"2026-10-19T18:45:00Z","v":26886,"vw":55.565815},{"c":55.48,"h":55.53,"l":55.4701,"n":621,"o":55.52,"t":"2026-10-19T18:50:00Z","v":32908,"vw":55.505083},{"c":55.51,"h":55.525,"l":55.48,"n":503,"o":55.5,"t":"2026-10-19T18:55:00Z","v":17970,"vw":55.503161},{"c":55.53,"h":55.54,"l":55.5,"n":548,"o":55.5,"t":"2026-10-19T19:00:00Z","v":28941,"vw":55.524685},{"c":55.5064,"h":55.55,"l":55.43,"n":612,"o":55.52,"t":"2026-10-19T19:05:00Z","v":24243,"vw":55.501746},{"c":55.5244,"h":55.56,"l":55.4901,"n":735,"o":55.51,"t":"2026-10-19T19:10:00Z","v":31479,"vw":55.528468},{"c":55.59,"h":55.62,"l":55.52,"n":945,"o":55.52,"t":"2026-10-19T19:15:00Z","v":55846,"vw":55.585079},{"c":55.615,"h":55.645,"l":55.58,"n":1059,"o":55.59,"t":"2026-10-19T19:20:00Z","v":56769,"vw":55.61706},{"c":55.59,"h":55.67,"l":55.55,"n":984,"o":55.63,"t":"2026-10-19T19:25:00Z","v":43313,"vw":55.607761},{"c":55.53,"h":55.59,"l":55.4601,"n":1238,"o":55.59,"t":"2026-10-19T19:30:00Z","v":60951,"vw":55.532344},{"c":55.62,"h":55.66,"l":55.54,"n":1186,"o":55.54,"t":"2026-10-19T19:35:00Z","v":58586,"vw":55.608035},{"c":55.685,"h":55.8,"l":55.615,"n":1204,"o":55.625,"t":"2026-10-19T19:40:00Z","v":64388,"vw":55.730832},{"c":55.68,"h":55.705,"l":55.635,"n":1227,"o":55.68,"t":"2026-10-19T19:45:00Z","v":71998,"vw":55.66093},{"c":55.73,"h":55.83,"l":55.625,"n":2864,"o":55.68,"t":"2026-10-19T19:50:00Z","v":170620,"vw":55.687402},{"c":55.78,"h":55.865,"l":55.73,"n":6461,"o":55.73,"t":"2026-10-19T19:55:00Z","v":456773,"vw":55.815957},{"c":55.79,"h":55.81,"l":55.79,"n":103,"o":55.81,"t":"2026-10-19T20:00:00Z","v":1670926,"vw":55.809999},{"c":55.6659,"h":55.6659,"l":55.6659,"n":1,"o":55.6659,"t":"2026-10-19T20:30:00Z","v":1800,"vw":55.6659},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-19T22:55:00Z","v":130,"vw":55.78},{"c":55.9,"h":55.9,"l":55.87,"n":80,"o":55.88,"t":"2026-10-20T08:00:00Z","v":1184,"vw":55.882199},{"c":56,"h":56,"l":56,"n":30,"o":56,"t":"2026-10-20T09:40:00Z","v":696,"vw":56},{"c":55.82,"h":55.82,"l":55.82,"n":2,"o":55.82,"t":"2026-10-20T10:45:00Z","v":558,"vw":55.82},{"c":56.69,"h":56.69,"l":56.69,"n":2,"o":56.69,"t":"2026-10-20T10:50:00Z","v":200,"vw":56.69},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-20T11:10:00Z","v":105,"vw":56},{"c":56.4,"h":56.62,"l":56.4,"n":40,"o":56.5,"t":"2026-10-20T11:35:00Z","v":2223,"vw":56.570071},{"c":56.4,"h":56.4,"l":56.4,"n":3,"o":56.4,"t":"2026-10-20T11:40:00Z","v":309,"vw":56.4},{"c":56.41,"h":56.41,"l":56.41,"n":1,"o":56.41,"t":"2026-10-20T11:50:00Z","v":160,"vw":56.41},{"c":56.4,"h":56.41,"l":56.4,"n":2,"o":56.41,"t":"2026-10-20T11:55:00Z","v":294,"vw":56.405},{"c":56.8515,"h":56.8515,"l":56.8515,"n":1,"o":56.8515,"t":"2026-10-20T12:05:00Z","v":200,"vw":56.8515},{"c":56.71,"h":56.75,"l":56.71,"n":14,"o":56.75,"t":"2026-10-20T12:20:00Z","v":650,"vw":56.737768},{"c":56.44,"h":56.44,"l":56.44,"n":9,"o":56.44,"t":"2026-10-20T12:35:00Z","v":746,"vw":56.44},{"c":56.39,"h":56.4,"l":56.38,"n":8,"o":56.39,"t":"2026-10-20T12:40:00Z","v":1999,"vw":56.392994},{"c":56.4628,"h":56.4628,"l":56.4628,"n":1,"o":56.4628,"t":"2026-10-20T12:45:00Z","v":100,"vw":56.4628},{"c":56.4628,"h":56.4628,"l":56.4628,"n":2,"o":56.4628,"t":"2026-10-20T12:55:00Z","v":110,"vw":56.4628},{"c":56.4847,"h":56.4847,"l":56.4847,"n":1,"o":56.4847,"t":"2026-10-20T13:10:00Z","v":1000,"vw":56.4847},{"c":55.87,"h":56.5,"l":55.835,"n":768,"o":56.09,"t":"2026-10-20T13:30:00Z","v":129754,"vw":56.059024},{"c":55.23,"h":55.94,"l":55.22,"n":839,"o":55.91,"t":"2026-10-20T13:35:00Z","v":66757,"vw":55.581014},{"c":55.375,"h":55.505,"l":55.08,"n":747,"o":55.25,"t":"2026-10-20T13:40:00Z","v":55730,"vw":55.302614},{"c":55.355,"h":55.515,"l":55.22,"n":495,"o":55.33,"t":"2026-10-20T13:45:00Z","v":27200,"vw":55.333882},{"c":55.085,"h":55.31,"l":54.93,"n":1362,"o":55.31,"t":"2026-10-20T13:50:00Z","v":148648,"vw":55.074515},{"c":55.515,"h":55.53,"l":55.035,"n":1393,"o":55.085,"t":"2026-10-20T13:55:00Z","v":128134,"vw":55.221938},{"c":55.41,"h":55.65,"l":55.32,"n":1358,"o":55.56,"t":"2026-10-20T14:00:00Z","v":106208,"vw":55.47299},{"c":55.27,"h":55.55,"l":55.27,"n":1001,"o":55.44,"t":"2026-10-20T14:05:00Z","v":59185,"vw":55.433827},{"c":55.54,"h":55.65,"l":55.26,"n":1117,"o":55.28,"t":"2026-10-20T14:10:00Z","v":71606,"vw":55.536207},{"c":55.41,"h":55.61,"l":55.41,"n":1200,"o":55.52,"t":"2026-10-20T14:15:00Z","v":90363,"vw":55.49453},{"c":55.355,"h":55.565,"l":55.33,"n":877,"o":55.41,"t":"2026-10-20T14:20:00Z","v":49046,"vw":55.441268},{"c":55.455,"h":55.57,"l":55.32,"n":867,"o":55.34,"t":"2026-10-20T14:25:00Z","v":48815,"vw":55.409025},{"c":55.4889,"h":55.52,"l":55.36,"n":979,"o":55.445,"t":"2026-10-20T14:30:00Z","v":58118,"vw":55.449555},{"c":55.5,"h":55.56,"l":55.39,"n":818,"o":55.47,"t":"2026-10-20T14:35:00Z","v":49936,"vw":55.473084},{"c":55.31,"h":55.51,"l":55.3,"n":1047,"o":55.51,"t":"2026-10-20T14:40:00Z","v":53556,"vw":55.380884},{"c":55.53,"h":55.54,"l":55.28,"n":736,"o":55.31,"t":"2026-10-20T14:45:00Z","v":41296,"vw":55.418673},{"c":55.55,"h":55.5577,"l":55.44,"n":994,"o":55.53,"t":"2026-10-20T14:50:00Z","v":57473,"vw":55.496069},{"c":55.65,"h":55.67,"l":55.525,"n":893,"o":55.55,"t":"2026-10-20T14:55:00Z","v":50256,"vw":55.573854},{"c":55.75,"h":55.84,"l":55.61,"n":1633,"o":55.63,"t":"2026-10-20T15:00:00Z","v":107803,"vw":55.800912},{"c":55.645,"h":55.75,"l":55.6105,"n":587,"o":55.75,"t":"2026-10-20T15:05:00Z","v":25685,"vw":55.674074},{"c":55.51,"h":55.68,"l":55.47,"n":1044,"o":55.65,"t":"2026-10-20T15:10:00Z","v":60316,"vw":55.618096},{"c":55.7,"h":55.73,"l":55.44,"n":730,"o":55.52,"t":"2026-10-20T15:15:00Z","v":36937,"vw":55.562086},{"c":55.68,"h":55.735,"l":55.64,"n":599,"o":55.705,"t":"2026-10-20T15:20:00Z","v":29160,"vw":55.69177},{"c":55.68,"h":55.71,"l":55.65,"n":543,"o":55.67,"t":"2026-10-20T15:25:00Z","v":27618,"vw":55.673012},{"c":55.62,"h":55.68,"l":55.61,"n":749,"o":55.68,"t":"2026-10-20T15:30:00Z","v":51707,"vw":55.647188},{"c":55.595,"h":55.64,"l":55.59,"n":524,"o":55.615,"t":"2026-10-20T15:35:00Z","v":20410,"vw":55.613375},{"c":55.58,"h":55.625,"l":55.53,"n":593,"o":55.58,"t":"2026-10-20T15:40:00Z","v":23568,"vw":55.573762},{"c":55.57,"h":55.6,"l":55.515,"n":594,"o":55.58,"t":"2026-10-20T15:45:00Z","v":26569,"vw":55.552395},{"c":55.625,"h":55.64,"l":55.51,"n":463,"o":55.57,"t":"2026-10-20T15:50:00Z","v":24335,"vw":55.565954},{"c":55.52,"h":55.66,"l":55.495,"n":630,"o":55.6399,"t":"2026-10-20T15:55:00Z","v":40990,"vw":55.56881},{"c":55.51,"h":55.55,"l":55.47,"n":613,"o":55.52,"t":"2026-10-20T16:00:00Z","v":33785,"vw":55.502089},{"c":55.545,"h":55.58,"l":55.52,"n":481,"o":55.52,"t":"2026-10-20T16:05:00Z","v":21502,"vw":55.547379},{"c":55.605,"h":55.67,"l":55.53,"n":424,"o":55.54,"t":"2026-10-20T16:10:00Z","v":15556,"vw":55.615009},{"c":55.555,"h":55.62,"l":55.54,"n":468,"o":55.6,"t":"2026-10-20T16:15:00Z","v":21570,"vw":55.596233},{"c":55.59,"h":55.59,"l":55.53,"n":488,"o":55.55,"t":"2026-10-20T16:20:00Z","v":17331,"vw":55.557902},{"c":55.61,"h":55.63,"l":55.58,"n":498,"o":55.59,"t":"2026-10-20T16:25:00Z","v":23014,"vw":55.603579},{"c":55.61,"h":55.695,"l":55.575,"n":632,"o":55.61,"t":"2026-10-20T16:30:00Z","v":26057,"vw":55.641026},{"c":55.6417,"h":55.645,"l":55.57,"n":442,"o":55.605,"t":"2026-10-20T16:35:00Z","v":20324,"vw":55.613153},{"c":55.56,"h":55.64,"l":55.54,"n":558,"o":55.615,"t":"2026-10-20T16:40:00Z","v":22604,"vw":55.577085},{"c":55.64,"h":55.66,"l":55.56,"n":571,"o":55.56,"t":"2026-10-20T16:45:00Z","v":38534,"vw":55.624065},{"c":55.525,"h":55.65,"l":55.5,"n":623,"o":55.64,"t":"2026-10-20T16:50:00Z","v":22546,"vw":55.570643},{"c":55.42,"h":55.55,"l":55.4,"n":632,"o":55.53,"t":"2026-10-20T16:55:00Z","v":34571,"vw":55.486786},{"c":55.37,"h":55.44,"l":55.37,"n":954,"o":55.42,"t":"2026-10-20T17:00:00Z","v":40609,"vw":55.415913},{"c":55.4,"h":55.4,"l":55.315,"n":739,"o":55.3645,"t":"2026-10-20T17:05:00Z","v":60270,"vw":55.348331},{"c":55.44,"h":55.45,"l":55.395,"n":711,"o":55.395,"t":"2026-10-20T17:10:00Z","v":31318,"vw":55.423487},{"c":55.48,"h":55.48,"l":55.44,"n":491,"o":55.465,"t":"2026-10-20T17:15:00Z","v":18121,"vw":55.464742},{"c":55.48,"h":55.48,"l":55.42,"n":462,"o":55.47,"t":"2026-10-20T17:20:00Z","v":17332,"vw":55.459036},{"c":55.59,"h":55.59,"l":55.445,"n":694,"o":55.47,"t":"2026-10-20T17:25:00Z","v":59003,"vw":55.483136},{"c":55.63,"h":55.63,"l":55.56,"n":654,"o":55.6,"t":"2026-10-20T17:30:00Z","v":49586,"vw":55.603486},{"c":55.605,"h":55.64,"l":55.54,"n":681,"o":55.635,"t":"2026-10-20T17:35:00Z","v":48917,"vw":55.604728},{"c":55.57,"h":55.6,"l":55.54,"n":487,"o":55.6,"t":"2026-10-20T17:40:00Z","v":22705,"vw":55.570259},{"c":55.57,"h":55.575,"l":55.52,"n":574,"o":55.55,"t":"2026-10-20T17:45:00Z","v":41932,"vw":55.545098},{"c":55.66,"h":55.665,"l":55.56,"n":590,"o":55.58,"t":"2026-10-20T17:50:00Z","v":36049,"vw":55.594544},{"c":55.57,"h":55.65,"l":55.52,"n":540,"o":55.65,"t":"2026-10-20T17:55:00Z","v":32105,"vw":55.567484},{"c":55.58,"h":55.6,"l":55.53,"n":570,"o":55.57,"t":"2026-10-20T18:00:00Z","v":32390,"vw":55.569031},{"c":55.66,"h":55.69,"l":55.575,"n":741,"o":55.58,"t":"2026-10-20T18:05:00Z","v":38198,"vw":55.622007},{"c":55.67,"h":55.69,"l":55.62,"n":458,"o":55.65,"t":"2026-10-20T18:10:00Z","v":19898,"vw":55.663327},{"c":55.61,"h":55.7,"l":55.6,"n":590,"o":55.67,"t":"2026-10-20T18:15:00Z","v":29181,"vw":55.646343},{"c":55.6,"h":55.62,"l":55.54,"n":623,"o":55.61,"t":"2026-10-20T18:20:00Z","v":40576,"vw":55.585076},{"c":55.53,"h":55.64,"l":55.525,"n":510,"o":55.605,"t":"2026-10-20T18:25:00Z","v":29292,"vw":55.590971},{"c":55.57,"h":55.57,"l":55.52,"n":584,"o":55.53,"t":"2026-10-20T18:30:00Z","v":27451,"vw":55.54601},{"c":55.55,"h":55.575,"l":55.53,"n":484,"o":55.56,"t":"2026-10-20T18:35:00Z","v":18715,"vw":55.552481},{"c":55.575,"h":55.6,"l":55.545,"n":641,"o":55.56,"t":"2026-10-20T18:40:00Z","v":30223,"vw":55.566447},{"c":55.62,"h":55.62,"l":55.525,"n":657,"o":55.57,"t":"2026-10-20T18:45:00Z","v":27720,"vw":55.573521},{"c":55.685,"h":55.72,"l":55.62,"n":551,"o":55.62,"t":"2026-10-20T18:50:00Z","v":21151,"vw":55.674083},{"c":55.61,"h":55.7,"l":55.585,"n":642,"o":55.68,"t":"2026-10-20T18:55:00Z","v":31286,"vw":55.660018},{"c":55.68,"h":55.71,"l":55.615,"n":720,"o":55.62,"t":"2026-10-20T19:00:00Z","v":39620,"vw":55.675527},{"c":55.69,"h":55.825,"l":55.685,"n":837,"o":55.685,"t":"2026-10-20T19:05:00Z","v":57197,"vw":55.769928},{"c":55.68,"h":55.75,"l":55.67,"n":639,"o":55.69,"t":"2026-10-20T19:10:00Z","v":27251,"vw":55.710419},{"c":55.65,"h":55.675,"l":55.63,"n":633,"o":55.675,"t":"2026-10-20T19:15:00Z","v":25561,"vw":55.65349},{"c":55.62,"h":55.69,"l":55.61,"n":955,"o":55.65,"t":"2026-10-20T19:20:00Z","v":43920,"vw":55.65781},{"c":55.72,"h":55.725,"l":55.61,"n":933,"o":55.61,"t":"2026-10-20T19:25:00Z","v":43640,"vw":55.688812},{"c":55.505,"h":55.72,"l":55.465,"n":1301,"o":55.72,"t":"2026-10-20T19:30:00Z","v":61985,"vw":55.583171},{"c":55.555,"h":55.585,"l":55.495,"n":1204,"o":55.51,"t":"2026-10-20T19:35:00Z","v":70650,"vw":55.538287},{"c":55.63,"h":55.655,"l":55.535,"n":1141,"o":55.555,"t":"2026-10-20T19:40:00Z","v":83078,"vw":55.59953},{"c":55.675,"h":55.75,"l":55.565,"n":3063,"o":55.63,"t":"2026-10-20T19:45:00Z","v":270637,"vw":55.683022},{"c":55.75,"h":55.795,"l":55.675,"n":2300,"o":55.69,"t":"2026-10-20T19:50:00Z","v":150532,"vw":55.739818},{"c":55.65,"h":55.745,"l":55.595,"n":5878,"o":55.74,"t":"2026-10-20T19:55:00Z","v":398678,"vw":55.637266},{"c":55.65,"h":55.65,"l":55.65,"n":105,"o":55.65,"t":"2026-10-20T20:00:00Z","v":947360,"vw":55.65},{"c":55.74,"h":55.94,"l":55.74,"n":59,"o":55.74,"t":"2026-10-20T20:05:00Z","v":4834,"vw":55.79496},{"c":55.728,"h":55.728,"l":55.728,"n":1,"o":55.728,"t":"2026-10-20T21:00:00Z","v":100,"vw":55.728},{"c":55.69,"h":55.69,"l":55.69,"n":1,"o":55.69,"t":"2026-10-20T21:05:00Z","v":100,"vw":55.69},{"c":55.69,"h":55.69,"l":55.69,"n":3,"o":55.69,"t":"2026-10-20T21:15:00Z","v":173,"vw":55.69},{"c":55.69,"h":55.69,"l":55.69,"n":8,"o":55.69,"t":"2026-10-20T21:20:00Z","v":421,"vw":55.69},{"c":55.68,"h":55.68,"l":55.68,"n":10,"o":55.68,"t":"2026-10-20T21:35:00Z","v":137,"vw":55.68},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-20T22:15:00Z","v":200,"vw":55.65},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-20T22:45:00Z","v":5000,"vw":55.65},{"c":55.45,"h":55.71,"l":55.45,"n":27,"o":55.71,"t":"2026-10-21T13:25:00Z","v":1349,"vw":55.606765},{"c":56.06,"h":56.06,"l":55.55,"n":724,"o":55.65,"t":"2026-10-21T13:30:00Z","v":63868,"vw":55.691322},{"c":55.92,"h":56.16,"l":55.8001,"n":687,"o":56.02,"t":"2026-10-21T13:35:00Z","v":35965,"vw":55.993248},{"c":55.615,"h":55.97,"l":55.6,"n":535,"o":55.8976,"t":"2026-10-21T13:40:00Z","v":42552,"vw":55.739344},{"c":55.68,"h":55.695,"l":55.519,"n":690,"o":55.615,"t":"2026-10-21T13:45:00Z","v":43829,"vw":55.618378},{"c":55.85,"h":55.93,"l":55.68,"n":712,"o":55.68,"t":"2026-10-21T13:50:00Z","v":45052,"vw":55.805146},{"c":55.785,"h":55.95,"l":55.773,"n":534,"o":55.83,"t":"2026-10-21T13:55:00Z","v":35868,"vw":55.836176},{"c":55.815,"h":55.89,"l":55.735,"n":506,"o":55.8,"t":"2026-10-21T14:00:00Z","v":28681,"vw":55.81492},{"c":55.96,"h":55.98,"l":55.8,"n":798,"o":55.825,"t":"2026-10-21T14:05:00Z","v":39590,"vw":55.891201},{"c":56.09,"h":56.11,"l":55.935,"n":789,"o":55.98,"t":"2026-10-21T14:10:00Z","v":34266,"vw":56.005815},{"c":56.265,"h":56.27,"l":56.01,"n":792,"o":56.1,"t":"2026-10-21T14:15:00Z","v":60619,"vw":56.11076},{"c":56.24,"h":56.2599,"l":56.14,"n":664,"o":56.25,"t":"2026-10-21T14:20:00Z","v":27204,"vw":56.206302},{"c":56.14,"h":56.24,"l":56.14,"n":408,"o":56.235,"t":"2026-10-21T14:25:00Z","v":18042,"vw":56.207921},{"c":56.24,"h":56.27,"l":56.09,"n":694,"o":56.14,"t":"2026-10-21T14:30:00Z","v":29703,"vw":56.192654},{"c":56.35,"h":56.35,"l":56.21,"n":654,"o":56.26,"t":"2026-10-21T14:35:00Z","v":21023,"vw":56.272346},{"c":56.21,"h":56.385,"l":56.165,"n":568,"o":56.355,"t":"2026-10-21T14:40:00Z","v":21124,"vw":56.2786},{"c":56.29,"h":56.315,"l":56.17,"n":544,"o":56.19,"t":"2026-10-21T14:45:00Z","v":30518,"vw":56.250897},{"c":56.32,"h":56.35,"l":56.26,"n":452,"o":56.315,"t":"2026-10-21T14:50:00Z","v":36152,"vw":56.320588},{"c":56.245,"h":56.31,"l":56.235,"n":461,"o":56.29,"t":"2026-10-21T14:55:00Z","v":16730,"vw":56.279378},{"c":56.18,"h":56.25,"l":56.17,"n":415,"o":56.24,"t":"2026-10-21T15:00:00Z","v":15202,"vw":56.201289},{"c":56.19,"h":56.21,"l":56.15,"n":456,"o":56.1601,"t":"2026-10-21T15:05:00Z","v":20155,"vw":56.173535},{"c":56.16,"h":56.23,"l":56.145,"n":527,"o":56.19,"t":"2026-10-21T15:10:00Z","v":22633,"vw":56.183833},{"c":56.095,"h":56.2,"l":56.095,"n":405,"o":56.17,"t":"2026-10-21T15:15:00Z","v":17361,"vw":56.137283},{"c":56.075,"h":56.13,"l":56.06,"n":399,"o":56.095,"t":"2026-10-21T15:20:00Z","v":16473,"vw":56.097625},{"c":55.95,"h":56.09,"l":55.93,"n":646,"o":56.085,"t":"2026-10-21T15:25:00Z","v":28575,"vw":56.027379},{"c":56.09,"h":56.09,"l":55.94,"n":508,"o":55.94,"t":"2026-10-21T15:30:00Z","v":25508,"vw":56.000195},{"c":56.08,"h":56.15,"l":56.08,"n":382,"o":56.12,"t":"2026-10-21T15:35:00Z","v":17195,"vw":56.115315},{"c":56.105,"h":56.135,"l":56.085,"n":369,"o":56.085,"t":"2026-10-21T15:40:00Z","v":14060,"vw":56.117425},{"c":56.1,"h":56.14,"l":56.09,"n":531,"o":56.115,"t":"2026-10-21T15:45:00Z","v":48760,"vw":56.107963},{"c":56.135,"h":56.155,"l":56.11,"n":422,"o":56.11,"t":"2026-10-21T15:50:00Z","v":14423,"vw":56.126037},{"c":56.07,"h":56.14,"l":56.07,"n":509,"o":56.14,"t":"2026-10-21T15:55:00Z","v":16916,"vw":56.102466},{"c":56.035,"h":56.09,"l":56.035,"n":704,"o":56.07,"t":"2026-10-21T16:00:00Z","v":29788,"vw":56.055567},{"c":55.88,"h":56.06,"l":55.86,"n":749,"o":56.05,"t":"2026-10-21T16:05:00Z","v":48310,"vw":55.952101},{"c":56.06,"h":56.07,"l":55.875,"n":617,"o":55.875,"t":"2026-10-21T16:10:00Z","v":24903,"vw":55.970356},{"c":56.05,"h":56.1,"l":56.05,"n":510,"o":56.08,"t":"2026-10-21T16:15:00Z","v":23386,"vw":56.076702},{"c":56.06,"h":56.06,"l":56.035,"n":411,"o":56.045,"t":"2026-10-21T16:20:00Z","v":13417,"vw":56.046154},{"c":56.04,"h":56.06,"l":56.025,"n":557,"o":56.045,"t":"2026-10-21T16:25:00Z","v":24864,"vw":56.038749},{"c":55.985,"h":56.08,"l":55.985,"n":590,"o":56.05,"t":"2026-10-21T16:30:00Z","v":25949,"vw":56.029211},{"c":55.83,"h":55.98,"l":55.75,"n":1643,"o":55.98,"t":"2026-10-21T16:35:00Z","v":83383,"vw":55.87985},{"c":55.78,"h":55.9,"l":55.725,"n":866,"o":55.8,"t":"2026-10-21T16:40:00Z","v":56214,"vw":55.805439},{"c":55.795,"h":55.83,"l":55.705,"n":628,"o":55.76,"t":"2026-10-21T16:45:00Z","v":37931,"vw":55.779248},{"c":55.86,"h":55.86,"l":55.78,"n":437,"o":55.79,"t":"2026-10-21T16:50:00Z","v":19084,"vw":55.812954},{"c":55.85,"h":55.87,"l":55.825,"n":489,"o":55.87,"t":"2026-10-21T16:55:00Z","v":20875,"vw":55.840155},{"c":55.87,"h":55.89,"l":55.83,"n":635,"o":55.85,"t":"2026-10-21T17:00:00Z","v":30202,"vw":55.860153},{"c":55.88,"h":55.88,"l":55.825,"n":563,"o":55.87,"t":"2026-10-21T17:05:00Z","v":25196,"vw":55.851249},{"c":55.92,"h":55.92,"l":55.835,"n":413,"o":55.88,"t":"2026-10-21T17:10:00Z","v":16682,"vw":55.865015},{"c":55.965,"h":55.98,"l":55.915,"n":429,"o":55.92,"t":"2026-10-21T17:15:00Z","v":17361,"vw":55.946665},{"c":55.97,"h":55.97,"l":55.93,"n":510,"o":55.96,"t":"2026-10-21T17:20:00Z","v":31338,"vw":55.942059},{"c":55.985,"h":56,"l":55.955,"n":439,"o":55.96,"t":"2026-10-21T17:25:00Z","v":16989,"vw":55.985561},{"c":56.065,"h":56.07,"l":55.98,"n":673,"o":55.99,"t":"2026-10-21T17:30:00Z","v":31496,"vw":56.025656},{"c":56.21,"h":56.22,"l":56.065,"n":570,"o":56.065,"t":"2026-10-21T17:35:00Z","v":31231,"vw":56.151157},{"c":56.17,"h":56.215,"l":56.16,"n":522,"o":56.21,"t":"2026-10-21T17:40:00Z","v":24317,"vw":56.190168},{"c":56.1,"h":56.2,"l":56.1,"n":430,"o":56.17,"t":"2026-10-21T17:45:00Z","v":21287,"vw":56.15895},{"c":56.07,"h":56.15,"l":56.05,"n":508,"o":56.11,"t":"2026-10-21T17:50:00Z","v":18652,"vw":56.086042},{"c":56.155,"h":56.16,"l":56.08,"n":421,"o":56.08,"t":"2026-10-21T17:55:00Z","v":15532,"vw":56.130508},{"c":56.3,"h":56.3,"l":56.135,"n":826,"o":56.16,"t":"2026-10-21T18:00:00Z","v":42326,"vw":56.206877},{"c":56.3,"h":56.3,"l":56.24,"n":892,"o":56.3,"t":"2026-10-21T18:05:00Z","v":59999,"vw":56.284865},{"c":56.42,"h":56.42,"l":56.31,"n":525,"o":56.31,"t":"2026-10-21T18:10:00Z","v":26000,"vw":56.366458},{"c":56.31,"h":56.42,"l":56.31,"n":423,"o":56.4,"t":"2026-10-21T18:15:00Z","v":19214,"vw":56.374347},{"c":56.285,"h":56.35,"l":56.26,"n":1107,"o":56.32,"t":"2026-10-21T18:20:00Z","v":75139,"vw":56.311598},{"c":56.24,"h":56.315,"l":56.205,"n":1020,"o":56.29,"t":"2026-10-21T18:25:00Z","v":66329,"vw":56.279001},{"c":56.26,"h":56.28,"l":56.22,"n":576,"o":56.25,"t":"2026-10-21T18:30:00Z","v":41321,"vw":56.26005},{"c":56.29,"h":56.3,"l":56.235,"n":552,"o":56.25,"t":"2026-10-21T18:35:00Z","v":18810,"vw":56.26679},{"c":56.29,"h":56.315,"l":56.29,"n":654,"o":56.305,"t":"2026-10-21T18:40:00Z","v":31771,"vw":56.301624},{"c":56.345,"h":56.39,"l":56.28,"n":1255,"o":56.2857,"t":"2026-10-21T18:45:00Z","v":70379,"vw":56.32264},{"c":56.38,"h":56.38,"l":56.32,"n":923,"o":56.35,"t":"2026-10-21T18:50:00Z","v":51967,"vw":56.356484},{"c":56.31,"h":56.39,"l":56.3,"n":1000,"o":56.38,"t":"2026-10-21T18:55:00Z","v":38879,"vw":56.337191},{"c":56.285,"h":56.35,"l":56.24,"n":1205,"o":56.3,"t":"2026-10-21T19:00:00Z","v":52229,"vw":56.292498},{"c":56.32,"h":56.35,"l":56.265,"n":907,"o":56.285,"t":"2026-10-21T19:05:00Z","v":38845,"vw":56.313978},{"c":56.25,"h":56.325,"l":56.24,"n":753,"o":56.32,"t":"2026-10-21T19:10:00Z","v":31984,"vw":56.287344},{"c":56.23,"h":56.39,"l":56.23,"n":826,"o":56.26,"t":"2026-10-21T19:15:00Z","v":37993,"vw":56.315145},{"c":56.15,"h":56.31,"l":56.14,"n":662,"o":56.24,"t":"2026-10-21T19:20:00Z","v":36784,"vw":56.221846},{"c":56.15,"h":56.205,"l":56.125,"n":1073,"o":56.16,"t":"2026-10-21T19:25:00Z","v":62809,"vw":56.160604},{"c":56.11,"h":56.17,"l":56.03,"n":1083,"o":56.14,"t":"2026-10-21T19:30:00Z","v":99250,"vw":56.123273},{"c":56.06,"h":56.105,"l":56.02,"n":894,"o":56.1,"t":"2026-10-21T19:35:00Z","v":54753,"vw":56.063583},{"c":56.155,"h":56.17,"l":56.05,"n":997,"o":56.07,"t":"2026-10-21T19:40:00Z","v":50289,"vw":56.097268},{"c":56.07,"h":56.165,"l":56.02,"n":1474,"o":56.155,"t":"2026-10-21T19:45:00Z","v":87853,"vw":56.061103},{"c":56.035,"h":56.085,"l":55.975,"n":2595,"o":56.06,"t":"2026-10-21T19:50:00Z","v":145500,"vw":56.029671},{"c":56.01,"h":56.04,"l":55.93,"n":7891,"o":56.035,"t":"2026-10-21T19:55:00Z","v":614343,"vw":55.99761},{"c":56,"h":56.01,"l":56,"n":110,"o":56,"t":"2026-10-21T20:00:00Z","v":1558015,"vw":56.000001},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-21T20:35:00Z","v":173,"vw":56},{"c":55.77,"h":55.77,"l":55.77,"n":1,"o":55.77,"t":"2026-10-21T20:40:00Z","v":462,"vw":55.77},{"c":55.5544,"h":55.5544,"l":55.5544,"n":1,"o":55.5544,"t":"2026-10-21T20:45:00Z","v":1000,"vw":55.5544},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-21T23:45:00Z","v":5000,"vw":56.3},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-21T23:50:00Z","v":1000,"vw":56.12},{"c":55.87,"h":56.06,"l":55.87,"n":148,"o":55.87,"t":"2026-10-22T08:00:00Z","v":1898,"vw":55.977351},{"c":55.79,"h":55.79,"l":55.79,"n":3,"o":55.79,"t":"2026-10-22T11:30:00Z","v":443,"vw":55.79},{"c":55.77,"h":55.77,"l":55.6,"n":12,"o":55.6,"t":"2026-10-22T13:25:00Z","v":316,"vw":55.685},{"c":55.41,"h":56.02,"l":55.33,"n":385,"o":55.77,"t":"2026-10-22T13:30:00Z","v":72352,"vw":55.749151},{"c":54.885,"h":55.49,"l":54.88,"n":551,"o":55.49,"t":"2026-10-22T13:35:00Z","v":31309,"vw":55.258596},{"c":54.74,"h":55.01,"l":54.58,"n":856,"o":54.92,"t":"2026-10-22T13:40:00Z","v":64143,"vw":54.772538},{"c":54.6,"h":54.89,"l":54.6,"n":1292,"o":54.78,"t":"2026-10-22T13:45:00Z","v":219674,"vw":54.721728},{"c":54.32,"h":54.61,"l":54.31,"n":1089,"o":54.555,"t":"2026-10-22T13:50:00Z","v":115267,"vw":54.490477},{"c":54.39,"h":54.44,"l":54.22,"n":1096,"o":54.325,"t":"2026-10-22T13:55:00Z","v":80992,"vw":54.345106},{"c":54.165,"h":54.4063,"l":54.15,"n":1433,"o":54.385,"t":"2026-10-22T14:00:00Z","v":103718,"vw":54.264677},{"c":53.63,"h":54.13,"l":53.6125,"n":1594,"o":54.1,"t":"2026-10-22T14:05:00Z","v":90623,"vw":53.903854},{"c":53.81,"h":53.865,"l":53.5407,"n":1374,"o":53.64,"t":"2026-10-22T14:10:00Z","v":93675,"vw":53.705841},{"c":53.985,"h":54.075,"l":53.8,"n":957,"o":53.82,"t":"2026-10-22T14:15:00Z","v":82214,"vw":53.970948},{"c":53.46,"h":53.975,"l":53.44,"n":1454,"o":53.96,"t":"2026-10-22T14:20:00Z","v":96576,"vw":53.665685},{"c":53.23,"h":53.5,"l":53.21,"n":1496,"o":53.47,"t":"2026-10-22T14:25:00Z","v":87984,"vw":53.375025},{"c":53.275,"h":53.36,"l":53.04,"n":1436,"o":53.25,"t":"2026-10-22T14:30:00Z","v":92560,"vw":53.197384},{"c":53.275,"h":53.46,"l":53.15,"n":1356,"o":53.28,"t":"2026-10-22T14:35:00Z","v":114501,"vw":53.320964},{"c":53.35,"h":53.42,"l":53.205,"n":1244,"o":53.28,"t":"2026-10-22T14:40:00Z","v":80870,"vw":53.31542},{"c":53.325,"h":53.38,"l":53.25,"n":1628,"o":53.33,"t":"2026-10-22T14:45:00Z","v":119021,"vw":53.29719},{"c":53.28,"h":53.4,"l":53.16,"n":1145,"o":53.325,"t":"2026-10-22T14:50:00Z","v":78508,"vw":53.282767},{"c":53.29,"h":53.34,"l":53.22,"n":1000,"o":53.2952,"t":"2026-10-22T14:55:00Z","v":51158,"vw":53.285156},{"c":53.13,"h":53.33,"l":53.04,"n":1489,"o":53.28,"t":"2026-10-22T15:00:00Z","v":105503,"vw":53.181807},{"c":52.97,"h":53.14,"l":52.96,"n":1540,"o":53.13,"t":"2026-10-22T15:05:00Z","v":103926,"vw":53.05441},{"c":52.675,"h":52.98,"l":52.66,"n":1939,"o":52.98,"t":"2026-10-22T15:10:00Z","v":101288,"vw":52.794307},{"c":52.935,"h":52.96,"l":52.59,"n":1307,"o":52.69,"t":"2026-10-22T15:15:00Z","v":72007,"vw":52.77677},{"c":52.805,"h":52.99,"l":52.795,"n":1063,"o":52.945,"t":"2026-10-22T15:20:00Z","v":53522,"vw":52.889718},{"c":52.71,"h":52.815,"l":52.69,"n":1105,"o":52.815,"t":"2026-10-22T15:25:00Z","v":53997,"vw":52.736586},{"c":52.74,"h":52.8,"l":52.66,"n":1123,"o":52.71,"t":"2026-10-22T15:30:00Z","v":60643,"vw":52.730155},{"c":52.7585,"h":52.8,"l":52.715,"n":1063,"o":52.73,"t":"2026-10-22T15:35:00Z","v":61191,"vw":52.760557},{"c":52.91,"h":52.98,"l":52.71,"n":1407,"o":52.75,"t":"2026-10-22T15:40:00Z","v":82343,"vw":52.837319},{"c":52.85,"h":52.95,"l":52.75,"n":876,"o":52.905,"t":"2026-10-22T15:45:00Z","v":48589,"vw":52.882399},{"c":53.05,"h":53.1,"l":52.84,"n":976,"o":52.87,"t":"2026-10-22T15:50:00Z","v":64852,"vw":53.017526},{"c":53.15,"h":53.19,"l":53.03,"n":995,"o":53.04,"t":"2026-10-22T15:55:00Z","v":53169,"vw":53.12179},{"c":53.27,"h":53.305,"l":53.17,"n":728,"o":53.17,"t":"2026-10-22T16:00:00Z","v":41344,"vw":53.248449},{"c":53.41,"h":53.425,"l":53.205,"n":986,"o":53.26,"t":"2026-10-22T16:05:00Z","v":96113,"vw":53.36665},{"c":53.48,"h":53.5,"l":53.315,"n":780,"o":53.4,"t":"2026-10-22T16:10:00Z","v":53641,"vw":53.390071},{"c":53.4101,"h":53.505,"l":53.405,"n":767,"o":53.505,"t":"2026-10-22T16:15:00Z","v":69872,"vw":53.45833},{"c":53.42,"h":53.47,"l":53.345,"n":965,"o":53.41,"t":"2026-10-22T16:20:00Z","v":75261,"vw":53.408541},{"c":53.38,"h":53.4499,"l":53.375,"n":720,"o":53.435,"t":"2026-10-22T16:25:00Z","v":40688,"vw":53.412011},{"c":53.4,"h":53.425,"l":53.31,"n":688,"o":53.38,"t":"2026-10-22T16:30:00Z","v":44202,"vw":53.381414},{"c":53.32,"h":53.43,"l":53.28,"n":1080,"o":53.4,"t":"2026-10-22T16:35:00Z","v":68084,"vw":53.352657},{"c":53.365,"h":53.39,"l":53.3,"n":1222,"o":53.33,"t":"2026-10-22T16:40:00Z","v":66351,"vw":53.34239},{"c":53.335,"h":53.3699,"l":53.26,"n":1218,"o":53.36,"t":"2026-10-22T16:45:00Z","v":78751,"vw":53.300143},{"c":53.38,"h":53.45,"l":53.28,"n":1142,"o":53.32,"t":"2026-10-22T16:50:00Z","v":50566,"vw":53.335524},{"c":53.45,"h":53.4799,"l":53.35,"n":1525,"o":53.38,"t":"2026-10-22T16:55:00Z","v":67337,"vw":53.391035},{"c":53.43,"h":53.47,"l":53.375,"n":959,"o":53.455,"t":"2026-10-22T17:00:00Z","v":43586,"vw":53.418807},{"c":53.36,"h":53.45,"l":53.35,"n":1041,"o":53.43,"t":"2026-10-22T17:05:00Z","v":45188,"vw":53.412763},{"c":53.345,"h":53.4,"l":53.305,"n":1211,"o":53.35,"t":"2026-10-22T17:10:00Z","v":50377,"vw":53.355935},{"c":53.22,"h":53.34,"l":53.2,"n":1305,"o":53.3399,"t":"2026-10-22T17:15:00Z","v":58472,"vw":53.263212},{"c":53.2093,"h":53.29,"l":53.2,"n":943,"o":53.22,"t":"2026-10-22T17:20:00Z","v":52701,"vw":53.239938},{"c":53.24,"h":53.26,"l":53.165,"n":1137,"o":53.205,"t":"2026-10-22T17:25:00Z","v":48381,"vw":53.208259},{"c":53.32,"h":53.33,"l":53.205,"n":1036,"o":53.23,"t":"2026-10-22T17:30:00Z","v":69846,"vw":53.253044},{"c":53.255,"h":53.325,"l":53.215,"n":919,"o":53.325,"t":"2026-10-22T17:35:00Z","v":52163,"vw":53.254058},{"c":53.26,"h":53.3,"l":53.21,"n":845,"o":53.255,"t":"2026-10-22T17:40:00Z","v":40016,"vw":53.256505},{"c":53.25,"h":53.28,"l":53.22,"n":916,"o":53.27,"t":"2026-10-22T17:45:00Z","v":44053,"vw":53.252954},{"c":53.2994,"h":53.34,"l":53.24,"n":814,"o":53.26,"t":"2026-10-22T17:50:00Z","v":37523,"vw":53.284326},{"c":53.35,"h":53.355,"l":53.295,"n":1130,"o":53.3,"t":"2026-10-22T17:55:00Z","v":47257,"vw":53.32771},{"c":53.12,"h":53.35,"l":53.115,"n":1216,"o":53.35,"t":"2026-10-22T18:00:00Z","v":77841,"vw":53.204318},{"c":53.27,"h":53.28,"l":53.12,"n":1190,"o":53.12,"t":"2026-10-22T18:05:00Z","v":95780,"vw":53.204088},{"c":53.18,"h":53.275,"l":53.17,"n":844,"o":53.275,"t":"2026-10-22T18:10:00Z","v":41671,"vw":53.222584},{"c":53.38,"h":53.38,"l":53.16,"n":1530,"o":53.175,"t":"2026-10-22T18:15:00Z","v":102850,"vw":53.288145},{"c":53.405,"h":53.425,"l":53.355,"n":852,"o":53.375,"t":"2026-10-22T18:20:00Z","v":40132,"vw":53.38043},{"c":53.35,"h":53.415,"l":53.31,"n":1487,"o":53.405,"t":"2026-10-22T18:25:00Z","v":106812,"vw":53.371587},{"c":53.345,"h":53.355,"l":53.27,"n":967,"o":53.35,"t":"2026-10-22T18:30:00Z","v":57057,"vw":53.311124},{"c":53.34,"h":53.38,"l":53.28,"n":975,"o":53.345,"t":"2026-10-22T18:35:00Z","v":78928,"vw":53.329968},{"c":53.38,"h":53.395,"l":53.29,"n":965,"o":53.35,"t":"2026-10-22T18:40:00Z","v":63187,"vw":53.35671},{"c":53.44,"h":53.445,"l":53.32,"n":987,"o":53.3699,"t":"2026-10-22T18:45:00Z","v":51691,"vw":53.353532},{"c":53.63,"h":53.63,"l":53.45,"n":761,"o":53.45,"t":"2026-10-22T18:50:00Z","v":43751,"vw":53.51444},{"c":53.6,"h":53.7,"l":53.575,"n":1015,"o":53.635,"t":"2026-10-22T18:55:00Z","v":51331,"vw":53.641819},{"c":53.54,"h":53.6,"l":53.49,"n":1100,"o":53.59,"t":"2026-10-22T19:00:00Z","v":66956,"vw":53.543802},{"c":53.555,"h":53.64,"l":53.52,"n":1709,"o":53.54,"t":"2026-10-22T19:05:00Z","v":137404,"vw":53.587413},{"c":53.54,"h":53.67,"l":53.54,"n":1156,"o":53.56,"t":"2026-10-22T19:10:00Z","v":77328,"vw":53.604201},{"c":53.57,"h":53.616,"l":53.52,"n":1019,"o":53.54,"t":"2026-10-22T19:15:00Z","v":65320,"vw":53.566459},{"c":53.61,"h":53.655,"l":53.55,"n":1302,"o":53.57,"t":"2026-10-22T19:20:00Z","v":76798,"vw":53.589484},{"c":53.56,"h":53.67,"l":53.56,"n":1152,"o":53.61,"t":"2026-10-22T19:25:00Z","v":79581,"vw":53.616366},{"c":53.56,"h":53.575,"l":53.415,"n":1959,"o":53.565,"t":"2026-10-22T19:30:00Z","v":136486,"vw":53.493174},{"c":53.55,"h":53.575,"l":53.47,"n":1539,"o":53.56,"t":"2026-10-22T19:35:00Z","v":126154,"vw":53.529556},{"c":53.53,"h":53.6,"l":53.495,"n":1645,"o":53.555,"t":"2026-10-22T19:40:00Z","v":114901,"vw":53.549037},{"c":53.51,"h":53.61,"l":53.465,"n":2347,"o":53.52,"t":"2026-10-22T19:45:00Z","v":179717,"vw":53.559834},{"c":53.65,"h":53.75,"l":53.49,"n":3261,"o":53.5,"t":"2026-10-22T19:50:00Z","v":229316,"vw":53.648718},{"c":53.62,"h":53.66,"l":53.53,"n":6406,"o":53.65,"t":"2026-10-22T19:55:00Z","v":566809,"vw":53.570408},{"c":53.62,"h":53.72,"l":53.55,"n":244,"o":53.62,"t":"2026-10-22T20:00:00Z","v":1803869,"vw":53.619973},{"c":53.85,"h":53.85,"l":53.85,"n":4,"o":53.85,"t":"2026-10-22T20:15:00Z","v":103,"vw":53.85}],"history":[{"c":36.45,"h":36.905,"l":36.275,"n":42018,"o":36.59,"t":"2024-10-21T04:00:00Z","v":5129168,"vw":36.475655},{"c":35.98,"h":36.65,"l":35.92,"n":56511,"o":36.55,"t":"2024-10-22T04:00:00Z","v":6439210,"vw":36.08821},{"c":37,"h":37.5,"l":36.09,"n":82861,"o":36.31,"t":"2024-10-23T04:00:00Z","v":8646631,"vw":37.010586},{"c":36.78,"h":37.19,"l":36.34,"n":61622,"o":37.1,"t":"2024-10-24T04:00:00Z","v":8790678,"vw":36.653991},{"c":37.52,"h":37.735,"l":37.02,"n":50856,"o":37.64,"t":"2024-10-25T04:00:00Z","v":5667431,"vw":37.514074},{"c":37.4,"h":37.67,"l":36.5,"n":46461,"o":36.63,"t":"2024-10-28T04:00:00Z","v":8516174,"vw":37.399321},{"c":37.09,"h":37.47,"l":36.56,"n":55313,"o":37.38,"t":"2024-10-29T04:00:00Z","v":6206114,"vw":36.992544},{"c":37.49,"h":37.62,"l":37.17,"n":56544,"o":37.17,"t":"2024-10-30T04:00:00Z","v":6525655,"vw":37.447711},{"c":38.08,"h":38.24,"l":37.515,"n":74798,"o":37.64,"t":"2024-10-31T04:00:00Z","v":8904498,"vw":38.03077},{"c":37.85,"h":38.29,"l":37.54,"n":70584,"o":38.13,"t":"2024-11-01T04:00:00Z","v":7921211,"vw":37.848222},{"c":38.17,"h":38.36,"l":37.75,"n":54182,"o":37.83,"t":"2024-11-04T05:00:00Z","v":5398278,"vw":38.109848},{"c":38.58,"h":38.98,"l":38.26,"n":55389,"o":38.32,"t":"2024-11-05T05:00:00Z","v":5592858,"vw":38.63365},{"c":42.74,"h":43.23,"l":40.14,"n":125349,"o":40.74,"t":"2024-11-06T05:00:00Z","v":13754286,"vw":42.122789},{"c":43.1,"h":43.185,"l":41.83,"n":91775,"o":42.76,"t":"2024-11-07T05:00:00Z","v":11973358,"vw":42.661367},{"c":43.015,"h":43.67,"l":42.505,"n":74458,"o":43.04,"t":"2024-11-08T05:00:00Z","v":7007642,"vw":42.990709},{"c":44.11,"h":44.32,"l":42.9484,"n":53192,"o":43.14,"t":"2024-11-11T05:00:00Z","v":5350971,"vw":44.055642},{"c":43.67,"h":44.495,"l":43.475,"n":66297,"o":44,"t":"2024-11-12T05:00:00Z","v":7213102,"vw":43.747148},{"c":43.07,"h":43.845,"l":42.91,"n":70194,"o":43.76,"t":"2024-11-13T05:00:00Z","v":7168415,"vw":43.243041},{"c":43.18,"h":43.3,"l":42.59,"n":70578,"o":43.24,"t":"2024-11-14T05:00:00Z","v":7369151,"vw":43.05045},{"c":42.94,"h":43.72,"l":42.645,"n":44978,"o":43.2,"t":"2024-11-15T05:00:00Z","v":4724753,"vw":42.978756},{"c":43.07,"h":43.7899,"l":42.95,"n":48867,"o":43.54,"t":"2024-11-18T05:00:00Z","v":4437352,"vw":43.15081},{"c":42.87,"h":43.1493,"l":42.61,"n":39923,"o":42.61,"t":"2024-11-19T05:00:00Z","v":3552355,"vw":42.842518},{"c":44.31,"h":44.37,"l":42.78,"n":67380,"o":43.01,"t":"2024-11-20T05:00:00Z","v":8105195,"vw":43.899945},{"c":44.88,"h":45.17,"l":44.15,"n":67793,"o":44.535,"t":"2024-11-21T05:00:00Z","v":6019131,"vw":44.761532},{"c":44.25,"h":44.92,"l":44.11,"n":74025,"o":44.6,"t":"2024-11-22T05:00:00Z","v":7642061,"vw":44.478772},{"c":43.55,"h":44.64,"l":43.22,"n":85121,"o":44.29,"t":"2024-11-25T05:00:00Z","v":12214319,"vw":43.593257},{"c":43.53,"h":43.93,"l":43.05,"n":49478,"o":43.75,"t":"2024-11-26T05:00:00Z","v":4985714,"vw":43.454269},{"c":43.61,"h":43.92,"l":43.34,"n":31399,"o":43.5,"t":"2024-11-27T05:00:00Z","v":3149258,"vw":43.654132},{"c":43.95,"h":44.06,"l":43.69,"n":21941,"o":43.8,"t":"2024-11-29T05:00:00Z","v":2275652,"vw":43.9343},{"c":43.69,"h":44.22,"l":43.08,"n":43961,"o":43.9,"t":"2024-12-02T05:00:00Z","v":3992283,"vw":43.616934},{"c":43.67,"h":44.23,"l":43.255,"n":37165,"o":44.23,"t":"2024-12-03T05:00:00Z","v":3583617,"vw":43.672908},{"c":42.56,"h":43.7532,"l":42.22,"n":61219,"o":43.67,"t":"2024-12-04T05:00:00Z","v":5837908,"vw":42.612738},{"c":42.51,"h":42.89,"l":42.18,"n":54108,"o":42.61,"t":"2024-12-05T05:00:00Z","v":5541912,"vw":42.510258},{"c":41.31,"h":42.46,"l":41.275,"n":71473,"o":42.36,"t":"2024-12-06T05:00:00Z","v":7458053,"vw":41.50681},{"c":41.43,"h":42.1,"l":41.32,"n":59550,"o":41.46,"t":"2024-12-09T05:00:00Z","v":7336818,"vw":41.622738},{"c":41.21,"h":41.66,"l":40.35,"n":63467,"o":40.89,"t":"2024-12-10T05:00:00Z","v":7366455,"vw":41.239497},{"c":42.46,"h":42.805,"l":41.05,"n":61905,"o":41.61,"t":"2024-12-11T05:00:00Z","v":7588959,"vw":42.339616},{"c":42.33,"h":42.76,"l":42.08,"n":49899,"o":42.3,"t":"2024-12-12T05:00:00Z","v":5817742,"vw":42.402099},{"c":42.15,"h":42.72,"l":42.02,"n":44592,"o":42.49,"t":"2024-12-13T05:00:00Z","v":4937684,"vw":42.299678},{"c":41.8,"h":42.13,"l":41.62,"n":41846,"o":41.91,"t":"2024-12-16T05:00:00Z","v":4290009,"vw":41.841421},{"c":41.41,"h":41.7479,"l":40.92,"n":79277,"o":41.45,"t":"2024-12-17T05:00:00Z","v":7536476,"vw":41.452336},{"c":40.04,"h":41.825,"l":40.01,"n":60993,"o":41.47,"t":"2024-12-18T05:00:00Z","v":6670714,"vw":40.607817},{"c":39.8,"h":41.02,"l":39.6,"n":60208,"o":40.97,"t":"2024-12-19T05:00:00Z","v":5971354,"vw":39.963776},{"c":40.32,"h":40.46,"l":39.32,"n":70640,"o":39.38,"t":"2024-12-20T05:00:00Z","v":17974920,"vw":40.125545},{"c":40.15,"h":40.26,"l":39.68,"n":38073,"o":40.01,"t":"2024-12-23T05:00:00Z","v":4094437,"vw":40.060698},{"c":40.79,"h":40.9,"l":39.89,"n":22630,"o":40.19,"t":"2024-12-24T05:00:00Z","v":2122012,"vw":40.678775},{"c":40.88,"h":40.9,"l":40.27,"n":26833,"o":40.79,"t":"2024-12-26T05:00:00Z","v":2289751,"vw":40.753503},{"c":40.8,"h":41.12,"l":40.52,"n":36818,"o":40.71,"t":"2024-12-27T05:00:00Z","v":3282597,"vw":40.75529},{"c":40.94,"h":41.005,"l":40.29,"n":48873,"o":40.74,"t":"2024-12-30T05:00:00Z","v":4607724,"vw":40.81481},{"c":41.02,"h":41.3871,"l":41,"n":47138,"o":41.1,"t":"2024-12-31T05:00:00Z","v":4630647,"vw":41.106259},{"c":41.56,"h":41.89,"l":40.89,"n":55449,"o":41.59,"t":"2025-01-02T05:00:00Z","v":5527015,"vw":41.485775},{"c":42.66,"h":42.855,"l":41.54,"n":79333,"o":41.99,"t":"2025-01-03T05:00:00Z","v":7476350,"vw":42.4896},{"c":42.83,"h":43.63,"l":42.61,"n":56145,"o":42.68,"t":"2025-01-06T05:00:00Z","v":4686529,"vw":42.936303},{"c":43.4,"h":43.73,"l":42.67,"n":53644,"o":42.91,"t":"2025-01-07T05:00:00Z","v":5899803,"vw":43.366429},{"c":43.44,"h":43.47,"l":42.92,"n":48383,"o":43.16,"t":"2025-01-08T05:00:00Z","v":4992978,"vw":43.293619},{"c":43.26,"h":44.25,"l":42.75,"n":70871,"o":43.91,"t":"2025-01-10T05:00:00Z","v":6879718,"vw":43.254369},{"c":44.83,"h":45.04,"l":43.3,"n":76734,"o":43.32,"t":"2025-01-13T05:00:00Z","v":7483567,"vw":44.713071},{"c":45.07,"h":45.3,"l":44.53,"n":58737,"o":44.91,"t":"2025-01-14T05:00:00Z","v":7528791,"vw":45.001156},{"c":45.72,"h":45.899,"l":45.21,"n":55473,"o":45.62,"t":"2025-01-15T05:00:00Z","v":6172478,"vw":45.621548},{"c":46.33,"h":46.75,"l":45.35,"n":67777,"o":45.62,"t":"2025-01-16T05:00:00Z","v":7401862,"vw":46.239832},{"c":46.54,"h":47.47,"l":46.395,"n":82468,"o":46.87,"t":"2025-01-17T05:00:00Z","v":8479649,"vw":46.827759},{"c":47.04,"h":47.075,"l":45.82,"n":82192,"o":46.69,"t":"2025-01-21T05:00:00Z","v":9639294,"vw":46.664571},{"c":45.81,"h":47.08,"l":45.725,"n":64231,"o":47.04,"t":"2025-01-22T05:00:00Z","v":6904804,"vw":46.199798},{"c":45.66,"h":46.25,"l":45.345,"n":66293,"o":45.88,"t":"2025-01-23T05:00:00Z","v":6010226,"vw":45.660167},{"c":45.55,"h":45.86,"l":45.37,"n":43283,"o":45.67,"t":"2025-01-24T05:00:00Z","v":4567703,"vw":45.580651},{"c":43.55,"h":44.99,"l":43.36,"n":106666,"o":44.77,"t":"2025-01-27T05:00:00Z","v":10311044,"vw":43.81131},{"c":43.28,"h":43.92,"l":42.93,"n":72092,"o":43.48,"t":"2025-01-28T05:00:00Z","v":7010576,"vw":43.291087},{"c":43.07,"h":44.11,"l":42.965,"n":75881,"o":43.22,"t":"2025-01-29T05:00:00Z","v":6898608,"vw":43.341519},{"c":44.6,"h":44.69,"l":43.38,"n":99764,"o":43.82,"t":"2025-01-30T05:00:00Z","v":11039138,"vw":44.263588},{"c":46.18,"h":47.6,"l":45.8,"n":146632,"o":46.1,"t":"2025-01-31T05:00:00Z","v":21166504,"vw":46.543927},{"c":47.4,"h":47.585,"l":46.05,"n":120157,"o":46.92,"t":"2025-02-03T05:00:00Z","v":14423161,"vw":47.12064},{"c":47.96,"h":48.04,"l":45.87,"n":78407,"o":46.63,"t":"2025-02-04T05:00:00Z","v":9341593,"vw":47.519984},{"c":48.85,"h":48.94,"l":47.7,"n":83842,"o":48.21,"t":"2025-02-05T05:00:00Z","v":8248984,"vw":48.6335},{"c":46.98,"h":49.4,"l":46.56,"n":91897,"o":49.4,"t":"2025-02-06T05:00:00Z","v":9236040,"vw":47.100719},{"c":46.2,"h":47.2,"l":46.155,"n":73270,"o":47.01,"t":"2025-02-07T05:00:00Z","v":7635786,"vw":46.447184},{"c":47.41,"h":47.52,"l":46.93,"n":56856,"o":47.09,"t":"2025-02-10T05:00:00Z","v":6338799,"vw":47.300243},{"c":47.11,"h":47.75,"l":46.64,"n":53485,"o":47.18,"t":"2025-02-11T05:00:00Z","v":5240525,"vw":47.268121},{"c":46.41,"h":46.99,"l":45.915,"n":71950,"o":46.755,"t":"2025-02-12T05:00:00Z","v":6681215,"vw":46.392604},{"c":46.15,"h":46.42,"l":45.71,"n":58412,"o":46.3,"t":"2025-02-13T05:00:00Z","v":5189197,"vw":46.085116},{"c":46.4,"h":46.74,"l":46.03,"n":50796,"o":46.54,"t":"2025-02-14T05:00:00Z","v":4850861,"vw":46.426808},{"c":46.98,"h":47.11,"l":46.24,"n":55527,"o":46.73,"t":"2025-02-18T05:00:00Z","v":5026790,"vw":46.876988},{"c":46.89,"h":47.175,"l":46.29,"n":55379,"o":47.04,"t":"2025-02-19T05:00:00Z","v":5053357,"vw":46.752122},{"c":46.91,"h":46.97,"l":46.38,"n":52456,"o":46.76,"t":"2025-02-20T05:00:00Z","v":4672121,"vw":46.76077},{"c":45.62,"h":46.79,"l":45.41,"n":69405,"o":46.73,"t":"2025-02-21T05:00:00Z","v":7898881,"vw":45.827511},{"c":44.62,"h":46.17,"l":44.515,"n":94452,"o":46.17,"t":"2025-02-24T05:00:00Z","v":10371715,"vw":44.798346},{"c":44.04,"h":44.96,"l":43.77,"n":79900,"o":44.42,"t":"2025-02-25T05:00:00Z","v":7407781,"vw":44.176961},{"c":43.51,"h":44.43,"l":43.29,"n":60284,"o":43.74,"t":"2025-02-26T05:00:00Z","v":4633496,"vw":43.755764},{"c":43.58,"h":44.5591,"l":43.515,"n":60979,"o":44,"t":"2025-02-27T05:00:00Z","v":4553533,"vw":43.928807},{"c":44.59,"h":44.68,"l":42.97,"n":67823,"o":43.44,"t":"2025-02-28T05:00:00Z","v":8584518,"vw":44.390396},{"c":43.6,"h":45.3,"l":43.08,"n":90279,"o":45.07,"t":"2025-03-03T05:00:00Z","v":9119235,"vw":43.935293},{"c":42.86,"h":43.595,"l":41.61,"n":101120,"o":43,"t":"2025-03-04T05:00:00Z","v":9330256,"vw":42.516356},{"c":42.32,"h":42.71,"l":41.56,"n":100560,"o":42.59,"t":"2025-03-05T05:00:00Z","v":10630557,"vw":42.169104},{"c":41.9,"h":42.225,"l":41.36,"n":96908,"o":41.79,"t":"2025-03-06T05:00:00Z","v":8611723,"vw":41.877984},{"c":42.89,"h":43.445,"l":41.85,"n":102498,"o":42.135,"t":"2025-03-07T05:00:00Z","v":9118620,"vw":42.730998},{"c":41.16,"h":42.91,"l":40.5046,"n":112815,"o":42.7,"t":"2025-03-10T04:00:00Z","v":10966841,"vw":41.415388},{"c":41.85,"h":42.365,"l":41.27,"n":83861,"o":41.74,"t":"2025-03-11T04:00:00Z","v":8457626,"vw":41.797974},{"c":42.48,"h":43.135,"l":41.85,"n":89508,"o":41.88,"t":"2025-03-12T04:00:00Z","v":7129881,"vw":42.590859},{"c":41.74,"h":42.915,"l":41.51,"n":67903,"o":42.32,"t":"2025-03-13T04:00:00Z","v":5773559,"vw":41.936167},{"c":42.84,"h":42.97,"l":41.91,"n":52703,"o":42.22,"t":"2025-03-14T04:00:00Z","v":4683613,"vw":42.780514},{"c":43.88,"h":44.075,"l":43.06,"n":66536,"o":43.1,"t":"2025-03-17T04:00:00Z","v":5451463,"vw":43.84395},{"c":43.7,"h":44.26,"l":43.37,"n":58341,"o":44,"t":"2025-03-18T04:00:00Z","v":5013705,"vw":43.758387},{"c":44.6,"h":45.07,"l":43.65,"n":69837,"o":43.67,"t":"2025-03-19T04:00:00Z","v":6839886,"vw":44.608505},{"c":44.69,"h":45,"l":44.0801,"n":54075,"o":44.62,"t":"2025-03-20T04:00:00Z","v":6101968,"vw":44.667978},{"c":44.11,"h":44.68,"l":43.685,"n":70996,"o":44.2,"t":"2025-03-21T04:00:00Z","v":20139231,"vw":44.103335},{"c":44.6,"h":45.18,"l":44.43,"n":66108,"o":44.8,"t":"2025-03-24T04:00:00Z","v":9529018,"vw":44.743581},{"c":45.18,"h":45.22,"l":44.7,"n":77053,"o":44.845,"t":"2025-03-25T04:00:00Z","v":7541334,"vw":45.047953},{"c":44.02,"h":45.36,"l":43.845,"n":67675,"o":45.25,"t":"2025-03-26T04:00:00Z","v":5953036,"vw":44.215699},{"c":43.63,"h":44.28,"l":43.355,"n":53393,"o":44.24,"t":"2025-03-27T04:00:00Z","v":4462067,"vw":43.731074},{"c":43.08,"h":43.76,"l":42.745,"n":54418,"o":43.57,"t":"2025-03-28T04:00:00Z","v":4460077,"vw":43.070964},{"c":43.95,"h":44.04,"l":42.535,"n":78663,"o":42.74,"t":"2025-03-31T04:00:00Z","v":9272159,"vw":43.753126},{"c":44.8,"h":44.82,"l":43.53,"n":72218,"o":43.77,"t":"2025-04-01T04:00:00Z","v":6977585,"vw":44.473209},{"c":44.92,"h":44.995,"l":44.02,"n":65005,"o":44.19,"t":"2025-04-02T04:00:00Z","v":7060878,"vw":44.634426},{"c":40.86,"h":42.605,"l":40.38,"n":112660,"o":42.31,"t":"2025-04-03T04:00:00Z","v":11060505,"vw":41.035055},{"c":35.41,"h":39.68,"l":35.275,"n":208992,"o":39.29,"t":"2025-04-04T04:00:00Z","v":20974411,"vw":36.398711},{"c":35.71,"h":37.28,"l":33.6,"n":159164,"o":34.62,"t":"2025-04-07T04:00:00Z","v":16798510,"vw":35.436353},{"c":35,"h":37.07,"l":34.25,"n":134310,"o":36.64,"t":"2025-04-08T04:00:00Z","v":13603345,"vw":35.171997},{"c":38.75,"h":39.38,"l":34.065,"n":151372,"o":34.63,"t":"2025-04-09T04:00:00Z","v":17304883,"vw":36.925586},{"c":36.66,"h":37.49,"l":35.85,"n":134007,"o":37.345,"t":"2025-04-10T04:00:00Z","v":12788220,"vw":36.754744},{"c":37.93,"h":38.105,"l":36.01,"n":89664,"o":36.87,"t":"2025-04-11T04:00:00Z","v":9066414,"vw":37.372933},{"c":37.81,"h":38.55,"l":37.35,"n":65489,"o":38.535,"t":"2025-04-14T04:00:00Z","v":6014601,"vw":37.857196},{"c":38.16,"h":38.5123,"l":37.73,"n":51164,"o":37.78,"t":"2025-04-15T04:00:00Z","v":5100271,"vw":38.122739},{"c":38.13,"h":38.815,"l":37.755,"n":69378,"o":37.99,"t":"2025-04-16T04:00:00Z","v":6154382,"vw":38.278145},{"c":38.91,"h":39.48,"l":38.64,"n":62059,"o":38.77,"t":"2025-04-17T04:00:00Z","v":5548886,"vw":39.014707},{"c":37.8,"h":38.515,"l":37.39,"n":61199,"o":38.32,"t":"2025-04-21T04:00:00Z","v":6139079,"vw":37.773022},{"c":38.36,"h":38.76,"l":37.23,"n":106745,"o":37.88,"t":"2025-04-22T04:00:00Z","v":10034590,"vw":38.204585},{"c":35.89,"h":38.16,"l":35.72,"n":135885,"o":36.8,"t":"2025-04-23T04:00:00Z","v":13337748,"vw":36.555472},{"c":36.38,"h":36.45,"l":35.5,"n":91267,"o":36.25,"t":"2025-04-24T04:00:00Z","v":9679187,"vw":36.202474},{"c":36.45,"h":36.495,"l":35.63,"n":65526,"o":35.94,"t":"2025-04-25T04:00:00Z","v":7103075,"vw":36.315546},{"c":36.21,"h":36.68,"l":35.93,"n":74686,"o":36.5,"t":"2025-04-28T04:00:00Z","v":6833355,"vw":36.207623},{"c":35.92,"h":36.16,"l":35.485,"n":73185,"o":36.03,"t":"2025-04-29T04:00:00Z","v":7427987,"vw":35.932037},{"c":35.4,"h":35.53,"l":34.56,"n":90050,"o":35.43,"t":"2025-04-30T04:00:00Z","v":10530942,"vw":35.241647},{"c":36.19,"h":36.63,"l":35.1,"n":93121,"o":35.11,"t":"2025-05-01T04:00:00Z","v":8903649,"vw":36.158789},{"c":37.1,"h":37.15,"l":36.18,"n":74125,"o":36.74,"t":"2025-05-02T04:00:00Z","v":7294623,"vw":36.955093},{"c":36.75,"h":36.925,"l":36.1303,"n":74532,"o":36.43,"t":"2025-05-05T04:00:00Z","v":6809911,"vw":36.648691},{"c":36.4,"h":36.9,"l":36.22,"n":71614,"o":36.8,"t":"2025-05-06T04:00:00Z","v":9078297,"vw":36.473449},{"c":36.31,"h":36.79,"l":36.15,"n":69599,"o":36.61,"t":"2025-05-07T04:00:00Z","v":7172253,"vw":36.452813},{"c":36.25,"h":37.35,"l":36.19,"n":100242,"o":36.76,"t":"2025-05-08T04:00:00Z","v":15274171,"vw":36.594473},{"c":36.49,"h":36.88,"l":36.37,"n":72710,"o":36.88,"t":"2025-05-09T04:00:00Z","v":8993917,"vw":36.545071},{"c":37.62,"h":38.36,"l":37.16,"n":68958,"o":38.19,"t":"2025-05-12T04:00:00Z","v":7868799,"vw":37.639076},{"c":38.18,"h":38.325,"l":37.47,"n":69285,"o":37.94,"t":"2025-05-13T04:00:00Z","v":6701265,"vw":38.07155},{"c":37.84,"h":38.35,"l":37.77,"n":62593,"o":37.96,"t":"2025-05-14T04:00:00Z","v":5939019,"vw":37.95937},{"c":37.73,"h":37.75,"l":36.985,"n":65416,"o":37.36,"t":"2025-05-15T04:00:00Z","v":6493664,"vw":37.49594},{"c":37.79,"h":38.5,"l":37.23,"n":50862,"o":37.845,"t":"2025-05-16T04:00:00Z","v":6160894,"vw":37.714115},{"c":37.91,"h":38.03,"l":37.29,"n":61288,"o":37.545,"t":"2025-05-19T04:00:00Z","v":5296001,"vw":37.802503},{"c":37.34,"h":37.89,"l":37.18,"n":56994,"o":37.74,"t":"2025-05-20T04:00:00Z","v":7102829,"vw":37.382882},{"c":36.65,"h":37.28,"l":36.6,"n":67643,"o":37.28,"t":"2025-05-21T04:00:00Z","v":7133548,"vw":36.833775},{"c":36.59,"h":36.805,"l":35.83,"n":80677,"o":36.56,"t":"2025-05-22T04:00:00Z","v":9175076,"vw":36.499829},{"c":36.74,"h":36.815,"l":36.03,"n":50818,"o":36.07,"t":"2025-05-23T04:00:00Z","v":4631992,"vw":36.607568},{"c":37.23,"h":37.25,"l":36.36,"n":61342,"o":36.95,"t":"2025-05-27T04:00:00Z","v":6790401,"vw":37.011361},{"c":36.68,"h":37.65,"l":36.565,"n":51778,"o":37.6,"t":"2025-05-28T04:00:00Z","v":4856395,"vw":36.853501},{"c":37.36,"h":37.41,"l":36.62,"n":59478,"o":37.03,"t":"2025-05-29T04:00:00Z","v":5824420,"vw":37.158713},{"c":37.05,"h":37.17,"l":36.53,"n":56582,"o":37.11,"t":"2025-05-30T04:00:00Z","v":11354627,"vw":37.00003},{"c":37.32,"h":37.76,"l":36.82,"n":62270,"o":37.6,"t":"2025-06-02T04:00:00Z","v":6046362,"vw":37.299247},{"c":37.54,"h":37.805,"l":36.89,"n":59747,"o":37.28,"t":"2025-06-03T04:00:00Z","v":5952314,"vw":37.523678},{"c":37.29,"h":38.08,"l":36.985,"n":75418,"o":37.55,"t":"2025-06-04T04:00:00Z","v":9110993,"vw":37.45471},{"c":37.15,"h":37.73,"l":37.08,"n":55440,"o":37.51,"t":"2025-06-05T04:00:00Z","v":4732043,"vw":37.265625},{"c":37.9,"h":38,"l":37.4,"n":48555,"o":37.57,"t":"2025-06-06T04:00:00Z","v":4268251,"vw":37.872887},{"c":38.33,"h":38.62,"l":37.825,"n":67740,"o":38.25,"t":"2025-06-09T04:00:00Z","v":6845551,"vw":38.287836},{"c":39.08,"h":39.31,"l":38.51,"n":73522,"o":38.73,"t":"2025-06-10T04:00:00Z","v":6991681,"vw":39.021309},{"c":39.03,"h":39.305,"l":38.605,"n":78096,"o":39.175,"t":"2025-06-11T04:00:00Z","v":8111975,"vw":38.949421},{"c":38.63,"h":39.03,"l":38.42,"n":53169,"o":38.715,"t":"2025-06-12T04:00:00Z","v":4991529,"vw":38.658061},{"c":39.04,"h":39.41,"l":38.4621,"n":81840,"o":39.135,"t":"2025-06-13T04:00:00Z","v":8570265,"vw":39.027885},{"c":38.99,"h":39.645,"l":38.75,"n":78406,"o":39.17,"t":"2025-06-16T04:00:00Z","v":7320354,"vw":39.043117},{"c":39.6,"h":40.02,"l":39.05,"n":78714,"o":39.34,"t":"2025-06-17T04:00:00Z","v":7535918,"vw":39.652673},{"c":38.98,"h":39.8,"l":38.85,"n":61730,"o":39.61,"t":"2025-06-18T04:00:00Z","v":5618297,"vw":39.143037},{"c":39,"h":39.51,"l":38.88,"n":66549,"o":39.07,"t":"2025-06-20T04:00:00Z","v":15735129,"vw":39.062258},{"c":37.83,"h":39.5799,"l":37.405,"n":88018,"o":39.39,"t":"2025-06-23T04:00:00Z","v":8625893,"vw":38.005187},{"c":37.97,"h":38.135,"l":37.38,"n":67945,"o":37.55,"t":"2025-06-24T04:00:00Z","v":6892313,"vw":37.914303},{"c":37.58,"h":38.125,"l":37.455,"n":53375,"o":38.01,"t":"2025-06-25T04:00:00Z","v":5933865,"vw":37.688771},{"c":38.32,"h":38.52,"l":37.525,"n":76882,"o":37.63,"t":"2025-06-26T04:00:00Z","v":10366310,"vw":38.28449},{"c":38.06,"h":38.6,"l":37.665,"n":66703,"o":38.4,"t":"2025-06-27T04:00:00Z","v":9914869,"vw":38.063573},{"c":38.34,"h":38.825,"l":37.69,"n":56730,"o":38.04,"t":"2025-06-30T04:00:00Z","v":6773665,"vw":38.434074},{"c":38.69,"h":39.04,"l":37.765,"n":76279,"o":38.31,"t":"2025-07-01T04:00:00Z","v":7639122,"vw":38.639792},{"c":39.83,"h":39.93,"l":38.595,"n":82504,"o":39.015,"t":"2025-07-02T04:00:00Z","v":8279232,"vw":39.447531},{"c":39.64,"h":39.9,"l":39.545,"n":38757,"o":39.62,"t":"2025-07-03T04:00:00Z","v":3607099,"vw":39.697236},{"c":39.09,"h":39.675,"l":38.6467,"n":54157,"o":39.58,"t":"2025-07-07T04:00:00Z","v":5336468,"vw":39.153541},{"c":40.11,"h":40.52,"l":38.935,"n":67945,"o":39.09,"t":"2025-07-08T04:00:00Z","v":6472092,"vw":40.110026},{"c":39.33,"h":40.1,"l":39.14,"n":76412,"o":40.1,"t":"2025-07-09T04:00:00Z","v":7624953,"vw":39.398199},{"c":39.71,"h":39.755,"l":38.795,"n":62915,"o":39.22,"t":"2025-07-10T04:00:00Z","v":6619647,"vw":39.589063},{"c":40.7,"h":40.78,"l":39.4,"n":58642,"o":39.5,"t":"2025-07-11T04:00:00Z","v":5834268,"vw":40.558326},{"c":39.87,"h":40.58,"l":39.8,"n":63643,"o":40.54,"t":"2025-07-14T04:00:00Z","v":6835768,"vw":40.015797},{"c":38.99,"h":39.935,"l":38.9418,"n":44326,"o":39.81,"t":"2025-07-15T04:00:00Z","v":5069821,"vw":39.212011},{"c":38.68,"h":39.16,"l":38.37,"n":62377,"o":38.9,"t":"2025-07-16T04:00:00Z","v":6032325,"vw":38.72332},{"c":39.18,"h":39.37,"l":38.47,"n":68231,"o":38.55,"t":"2025-07-17T04:00:00Z","v":7022250,"vw":39.102474},{"c":39.72,"h":39.91,"l":38.97,"n":103192,"o":39.575,"t":"2025-07-18T04:00:00Z","v":12128456,"vw":39.524615},{"c":39.85,"h":40.21,"l":39.465,"n":80967,"o":39.52,"t":"2025-07-21T04:00:00Z","v":9311150,"vw":39.899872},{"c":40.02,"h":40.24,"l":39.615,"n":98644,"o":39.91,"t":"2025-07-22T04:00:00Z","v":13086993,"vw":39.979036},{"c":44.68,"h":44.89,"l":41.15,"n":208382,"o":41.5,"t":"2025-07-23T04:00:00Z","v":21794154,"vw":43.644899},{"c":45.72,"h":45.83,"l":44.2901,"n":105822,"o":44.46,"t":"2025-07-24T04:00:00Z","v":12110416,"vw":45.353836},{"c":46.05,"h":46.07,"l":45.46,"n":62579,"o":45.8,"t":"2025-07-25T04:00:00Z","v":5869813,"vw":45.862923},{"c":46.55,"h":46.715,"l":46.1833,"n":58663,"o":46.32,"t":"2025-07-28T04:00:00Z","v":5775040,"vw":46.441356},{"c":45.75,"h":46.24,"l":44.9,"n":127235,"o":45,"t":"2025-07-29T04:00:00Z","v":15815819,"vw":45.692533},{"c":45.53,"h":46.13,"l":45.04,"n":95455,"o":45.7,"t":"2025-07-30T04:00:00Z","v":12435354,"vw":45.553792},{"c":45.05,"h":45.94,"l":44.895,"n":78351,"o":45.24,"t":"2025-07-31T04:00:00Z","v":7725190,"vw":45.237012},{"c":43.51,"h":44.665,"l":43.07,"n":82222,"o":44.47,"t":"2025-08-01T04:00:00Z","v":7323832,"vw":43.612506},{"c":43.75,"h":43.87,"l":43.31,"n":60073,"o":43.46,"t":"2025-08-04T04:00:00Z","v":6387655,"vw":43.695799},{"c":43.82,"h":43.945,"l":43.24,"n":55324,"o":43.605,"t":"2025-08-05T04:00:00Z","v":4937376,"vw":43.721584},{"c":43.43,"h":44.33,"l":43.275,"n":50233,"o":44.16,"t":"2025-08-06T04:00:00Z","v":4626831,"vw":43.574188},{"c":42.94,"h":44.44,"l":42.845,"n":56010,"o":43.96,"t":"2025-08-07T04:00:00Z","v":4555450,"vw":43.195741},{"c":43.29,"h":43.6,"l":42.8,"n":48335,"o":43.16,"t":"2025-08-08T04:00:00Z","v":3948051,"vw":43.215151},{"c":42.7,"h":43.4,"l":42.23,"n":62613,"o":43.25,"t":"2025-08-11T04:00:00Z","v":5633716,"vw":42.633084},{"c":42.51,"h":43.065,"l":42.46,"n":61061,"o":42.92,"t":"2025-08-12T04:00:00Z","v":5113946,"vw":42.633085},{"c":42.85,"h":42.88,"l":41.96,"n":60952,"o":42.42,"t":"2025-08-13T04:00:00Z","v":5269696,"vw":42.565427},{"c":43.25,"h":43.34,"l":42.21,"n":58832,"o":42.96,"t":"2025-08-14T04:00:00Z","v":5490371,"vw":43.066988},{"c":42.8,"h":43.62,"l":42.665,"n":63392,"o":43.36,"t":"2025-08-15T04:00:00Z","v":6567681,"vw":43.068098},{"c":42.87,"h":43.23,"l":42.3,"n":39805,"o":42.77,"t":"2025-08-18T04:00:00Z","v":3719381,"vw":42.869294},{"c":42.95,"h":43.205,"l":42.56,"n":44553,"o":42.65,"t":"2025-08-19T04:00:00Z","v":3790517,"vw":42.890698},{"c":42.85,"h":43.3352,"l":42.675,"n":44992,"o":43.18,"t":"2025-08-20T04:00:00Z","v":4327652,"vw":42.909559},{"c":43.46,"h":43.72,"l":42.75,"n":48474,"o":42.91,"t":"2025-08-21T04:00:00Z","v":4270175,"vw":43.352724},{"c":44.76,"h":44.98,"l":43.61,"n":57471,"o":43.625,"t":"2025-08-22T04:00:00Z","v":4486261,"vw":44.655541},{"c":44.43,"h":44.755,"l":44.275,"n":43722,"o":44.59,"t":"2025-08-25T04:00:00Z","v":4152908,"vw":44.446149},{"c":44.45,"h":44.63,"l":44.05,"n":46558,"o":44.15,"t":"2025-08-26T04:00:00Z","v":6069821,"vw":44.43418},{"c":44.78,"h":45.05,"l":44.31,"n":42999,"o":44.36,"t":"2025-08-27T04:00:00Z","v":3576905,"vw":44.802532},{"c":45.565,"h":45.67,"l":44.495,"n":42445,"o":44.78,"t":"2025-08-28T04:00:00Z","v":4218368,"vw":45.339945},{"c":45.4,"h":45.84,"l":45.365,"n":55178,"o":45.5,"t":"2025-08-29T04:00:00Z","v":4773335,"vw":45.518581},{"c":45.36,"h":45.76,"l":44.721,"n":59354,"o":45.21,"t":"2025-09-02T04:00:00Z","v":8580266,"vw":45.270041},{"c":45,"h":45.5,"l":44.48,"n":70537,"o":45.34,"t":"2025-09-03T04:00:00Z","v":6486758,"vw":44.966172},{"c":46.32,"h":46.695,"l":44.83,"n":69570,"o":45.27,"t":"2025-09-04T04:00:00Z","v":7537939,"vw":46.118037},{"c":45.58,"h":46.24,"l":44.94,"n":58265,"o":46.01,"t":"2025-09-05T04:00:00Z","v":4976315,"vw":45.545784},{"c":45.64,"h":46.01,"l":45.12,"n":49471,"o":45.87,"t":"2025-09-08T04:00:00Z","v":3870440,"vw":45.579525},{"c":45.45,"h":46.16,"l":45.44,"n":42796,"o":45.79,"t":"2025-09-09T04:00:00Z","v":3338504,"vw":45.661443},{"c":46.92,"h":47.005,"l":45.37,"n":60319,"o":45.37,"t":"2025-09-10T04:00:00Z","v":5679114,"vw":46.74458},{"c":46.97,"h":47.315,"l":46.4056,"n":48612,"o":46.55,"t":"2025-09-11T04:00:00Z","v":4857257,"vw":46.988945},{"c":46.49,"h":47.3,"l":46.47,"n":46996,"o":47.16,"t":"2025-09-12T04:00:00Z","v":4015190,"vw":46.656801},{"c":46.28,"h":47.005,"l":46.235,"n":48723,"o":46.49,"t":"2025-09-15T04:00:00Z","v":5420372,"vw":46.358489},{"c":47.23,"h":47.38,"l":46.38,"n":54375,"o":46.52,"t":"2025-09-16T04:00:00Z","v":5092986,"vw":47.116059},{"c":46.48,"h":47.38,"l":46.09,"n":59301,"o":47.15,"t":"2025-09-17T04:00:00Z","v":4613255,"vw":46.742757},{"c":47.28,"h":47.3475,"l":46.47,"n":51006,"o":46.78,"t":"2025-09-18T04:00:00Z","v":5242642,"vw":47.161036},{"c":47.34,"h":47.65,"l":46.4,"n":64965,"o":47.22,"t":"2025-09-19T04:00:00Z","v":15869218,"vw":47.232118},{"c":47.67,"h":47.8483,"l":46.68,"n":59808,"o":47.14,"t":"2025-09-22T04:00:00Z","v":5157472,"vw":47.547161},{"c":48.93,"h":50.065,"l":47.81,"n":97327,"o":47.83,"t":"2025-09-23T04:00:00Z","v":9071389,"vw":49.227211},{"c":49.87,"h":50.14,"l":49.15,"n":81297,"o":49.47,"t":"2025-09-24T04:00:00Z","v":9056221,"vw":49.846583},{"c":50.1,"h":50.24,"l":49.5,"n":73162,"o":49.68,"t":"2025-09-25T04:00:00Z","v":6455344,"vw":49.976156},{"c":50.52,"h":50.925,"l":49.82,"n":83313,"o":50.38,"t":"2025-09-26T04:00:00Z","v":7750970,"vw":50.508884},{"c":50.55,"h":50.58,"l":49.79,"n":68643,"o":50.36,"t":"2025-09-29T04:00:00Z","v":6319224,"vw":50.354782},{"c":48.72,"h":50.2601,"l":48.12,"n":112179,"o":49.925,"t":"2025-09-30T04:00:00Z","v":11666733,"vw":48.699641},{"c":48.36,"h":48.76,"l":48.22,"n":67813,"o":48.505,"t":"2025-10-01T04:00:00Z","v":6263888,"vw":48.417011},{"c":48.4,"h":48.64,"l":47.85,"n":74333,"o":48.09,"t":"2025-10-02T04:00:00Z","v":6680394,"vw":48.291273},{"c":48.5,"h":49.01,"l":48.455,"n":63260,"o":48.74,"t":"2025-10-03T04:00:00Z","v":5414474,"vw":48.646049},{"c":49.08,"h":49.575,"l":48.8,"n":61122,"o":48.915,"t":"2025-10-06T04:00:00Z","v":5371928,"vw":49.183119},{"c":48.58,"h":49.435,"l":48.225,"n":56502,"o":49.1,"t":"2025-10-07T04:00:00Z","v":4877883,"vw":48.589139},{"c":47.85,"h":48.9543,"l":47.42,"n":70606,"o":48.75,"t":"2025-10-08T04:00:00Z","v":6007056,"vw":47.848346},{"c":47.89,"h":48.29,"l":47.0876,"n":52862,"o":48,"t":"2025-10-09T04:00:00Z","v":5456954,"vw":47.831747},{"c":45.04,"h":47.69,"l":44.99,"n":86022,"o":47.475,"t":"2025-10-10T04:00:00Z","v":7467021,"vw":45.562561},{"c":45.49,"h":45.94,"l":45.04,"n":102736,"o":45.94,"t":"2025-10-13T04:00:00Z","v":11108272,"vw":45.513589},{"c":44.83,"h":45.36,"l":43.92,"n":94285,"o":44.92,"t":"2025-10-14T04:00:00Z","v":9227848,"vw":44.724382},{"c":44.47,"h":45.67,"l":44.22,"n":75840,"o":45.29,"t":"2025-10-15T04:00:00Z","v":7972270,"vw":44.65973},{"c":44.64,"h":45.12,"l":44.245,"n":70006,"o":44.87,"t":"2025-10-16T04:00:00Z","v":8097365,"vw":44.692117},{"c":45.18,"h":45.5,"l":44.42,"n":78844,"o":44.93,"t":"2025-10-17T04:00:00Z","v":8216428,"vw":45.123445},{"c":46.28,"h":46.39,"l":45.2,"n":57818,"o":45.42,"t":"2025-10-20T04:00:00Z","v":6772217,"vw":46.080178},{"c":46.75,"h":47.41,"l":45.63,"n":115071,"o":46.54,"t":"2025-10-21T04:00:00Z","v":11386588,"vw":46.606934},{"c":47.3,"h":48.33,"l":46.72,"n":94210,"o":47,"t":"2025-10-22T04:00:00Z","v":8747506,"vw":47.447778},{"c":48.89,"h":49.08,"l":48,"n":103408,"o":48.175,"t":"2025-10-23T04:00:00Z","v":9548833,"vw":48.676012},{"c":47.3,"h":50.42,"l":46.845,"n":122759,"o":47.92,"t":"2025-10-24T04:00:00Z","v":13058624,"vw":47.670221},{"c":46.6,"h":48.2,"l":46.12,"n":88898,"o":47.78,"t":"2025-10-27T04:00:00Z","v":8754034,"vw":46.740327},{"c":47.86,"h":47.98,"l":46.39,"n":75176,"o":46.39,"t":"2025-10-28T04:00:00Z","v":9193894,"vw":47.736276},{"c":48.32,"h":48.845,"l":47.58,"n":64705,"o":47.7,"t":"2025-10-29T04:00:00Z","v":7071667,"vw":48.367141},{"c":48.58,"h":49.16,"l":47.7031,"n":72048,"o":48.07,"t":"2025-10-30T04:00:00Z","v":6193445,"vw":48.699898},{"c":48.41,"h":48.975,"l":47.9477,"n":66882,"o":48.95,"t":"2025-10-31T04:00:00Z","v":6960458,"vw":48.428187},{"c":48.64,"h":48.985,"l":48.29,"n":61930,"o":48.64,"t":"2025-11-03T05:00:00Z","v":5343324,"vw":48.630783},{"c":45.97,"h":48.23,"l":45.905,"n":104142,"o":47.7,"t":"2025-11-04T05:00:00Z","v":10408840,"vw":46.739361},{"c":47.04,"h":47.66,"l":45.82,"n":78521,"o":46.13,"t":"2025-11-05T05:00:00Z","v":7306763,"vw":47.095329},{"c":47.29,"h":48.5,"l":47.18,"n":88193,"o":47.22,"t":"2025-11-06T05:00:00Z","v":7690163,"vw":47.632539},{"c":47.87,"h":47.93,"l":46.71,"n":60580,"o":47.31,"t":"2025-11-07T05:00:00Z","v":5076321,"vw":47.620409},{"c":48.8,"h":49.145,"l":47.78,"n":68029,"o":48.335,"t":"2025-11-10T05:00:00Z","v":5492746,"vw":48.648387},{"c":48.95,"h":49.5,"l":48.74,"n":57781,"o":48.93,"t":"2025-11-11T05:00:00Z","v":5780891,"vw":49.045281},{"c":47.53,"h":48.645,"l":47.45,"n":63603,"o":48.63,"t":"2025-11-12T05:00:00Z","v":5723813,"vw":47.838997},{"c":47.51,"h":48.49,"l":47.23,"n":67552,"o":47.505,"t":"2025-11-13T05:00:00Z","v":5536196,"vw":47.684549},{"c":48.73,"h":49.065,"l":46.89,"n":83389,"o":47.67,"t":"2025-11-14T05:00:00Z","v":7976248,"vw":48.48648},{"c":47.88,"h":49.53,"l":47.56,"n":67678,"o":48.87,"t":"2025-11-17T05:00:00Z","v":5704274,"vw":48.324862},{"c":48.06,"h":48.99,"l":47.76,"n":81493,"o":47.8,"t":"2025-11-18T05:00:00Z","v":8977641,"vw":48.262535},{"c":48.48,"h":48.595,"l":47.18,"n":69931,"o":47.26,"t":"2025-11-19T05:00:00Z","v":6303873,"vw":48.163711},{"c":48.07,"h":50.175,"l":47.98,"n":86682,"o":49.1,"t":"2025-11-20T05:00:00Z","v":7986951,"vw":48.795866},{"c":48.88,"h":49.45,"l":47.77,"n":74704,"o":47.97,"t":"2025-11-21T05:00:00Z","v":8125893,"vw":48.789156},{"c":49.36,"h":49.55,"l":48.365,"n":79404,"o":48.91,"t":"2025-11-24T05:00:00Z","v":11197653,"vw":49.115823},{"c":49.43,"h":49.56,"l":48.71,"n":68524,"o":49.16,"t":"2025-11-25T05:00:00Z","v":5767341,"vw":49.329128},{"c":49.53,"h":50.345,"l":49.48,"n":57452,"o":49.72,"t":"2025-11-26T05:00:00Z","v":5567517,"vw":49.756184},{"c":50.2,"h":50.53,"l":49.15,"n":36752,"o":49.29,"t":"2025-11-28T05:00:00Z","v":3018518,"vw":50.191387},{"c":50.16,"h":50.92,"l":49.96,"n":63978,"o":50.21,"t":"2025-12-01T05:00:00Z","v":6417029,"vw":50.294801},{"c":49.48,"h":50.12,"l":48.61,"n":63143,"o":50.095,"t":"2025-12-02T05:00:00Z","v":6999755,"vw":49.29448},{"c":50.49,"h":50.755,"l":49.7,"n":57062,"o":49.85,"t":"2025-12-03T05:00:00Z","v":5273299,"vw":50.416931},{"c":50.61,"h":51.12,"l":49.925,"n":71003,"o":50.435,"t":"2025-12-04T05:00:00Z","v":6357591,"vw":50.579309},{"c":49.2,"h":50.76,"l":49.05,"n":103446,"o":50.51,"t":"2025-12-05T05:00:00Z","v":8762642,"vw":49.718257},{"c":47.39,"h":49.19,"l":47.13,"n":107508,"o":49.08,"t":"2025-12-08T05:00:00Z","v":9766104,"vw":47.649483},{"c":47.69,"h":48.04,"l":47.22,"n":69930,"o":47.25,"t":"2025-12-09T05:00:00Z","v":6162388,"vw":47.683935},{"c":48.04,"h":48.16,"l":46.9,"n":77468,"o":47.81,"t":"2025-12-10T05:00:00Z","v":7506895,"vw":47.730137},{"c":47.46,"h":47.9,"l":47.03,"n":72940,"o":47.79,"t":"2025-12-11T05:00:00Z","v":6617759,"vw":47.498752},{"c":46.86,"h":47.8,"l":46.48,"n":68930,"o":47.61,"t":"2025-12-12T05:00:00Z","v":5513144,"vw":46.915831},{"c":46.89,"h":47.66,"l":46.495,"n":61483,"o":47.66,"t":"2025-12-15T05:00:00Z","v":6400499,"vw":46.880829},{"c":45.02,"h":46.78,"l":44.565,"n":94039,"o":46.66,"t":"2025-12-16T05:00:00Z","v":10028726,"vw":45.069934},{"c":45.29,"h":45.57,"l":44.88,"n":83884,"o":45.17,"t":"2025-12-17T05:00:00Z","v":9173574,"vw":45.249188},{"c":44.47,"h":45.365,"l":44.255,"n":78669,"o":45.29,"t":"2025-12-18T05:00:00Z","v":9225441,"vw":44.565778},{"c":44.71,"h":45.15,"l":44.31,"n":63399,"o":44.36,"t":"2025-12-19T05:00:00Z","v":21162350,"vw":44.702954},{"c":45.56,"h":45.91,"l":45.22,"n":56295,"o":45.32,"t":"2025-12-22T05:00:00Z","v":4438164,"vw":45.505336},{"c":45.19,"h":45.7083,"l":45.005,"n":52185,"o":45.56,"t":"2025-12-23T05:00:00Z","v":7895603,"vw":45.223803},{"c":45.3,"h":45.42,"l":44.99,"n":24547,"o":45.24,"t":"2025-12-24T05:00:00Z","v":1848247,"vw":45.242411},{"c":45.25,"h":45.39,"l":44.97,"n":39838,"o":45.26,"t":"2025-12-26T05:00:00Z","v":3240273,"vw":45.211189},{"c":45.38,"h":45.7365,"l":45.21,"n":46288,"o":45.51,"t":"2025-12-29T05:00:00Z","v":7508606,"vw":45.371518},{"c":46.09,"h":46.14,"l":45.41,"n":50007,"o":45.53,"t":"2025-12-30T05:00:00Z","v":4272655,"vw":46.002422},{"c":45.54,"h":46.22,"l":45.43,"n":46009,"o":46.12,"t":"2025-12-31T05:00:00Z","v":4002474,"vw":45.641866},{"c":47.14,"h":47.409,"l":45.35,"n":63236,"o":45.72,"t":"2026-01-02T05:00:00Z","v":4909936,"vw":46.819592},{"c":49.07,"h":50.13,"l":48.27,"n":159477,"o":49.44,"t":"2026-01-05T05:00:00Z","v":14712141,"vw":49.265034},{"c":49.38,"h":49.95,"l":48.53,"n":85308,"o":49.36,"t":"2026-01-06T05:00:00Z","v":7683273,"vw":49.21972},{"c":48.84,"h":49.78,"l":48.305,"n":79719,"o":49.48,"t":"2026-01-07T05:00:00Z","v":6844543,"vw":48.89731},{"c":50.2,"h":50.38,"l":48.85,"n":71245,"o":48.96,"t":"2026-01-08T05:00:00Z","v":6638881,"vw":49.844163},{"c":49.97,"h":50.7191,"l":49.64,"n":67929,"o":50.26,"t":"2026-01-09T05:00:00Z","v":5725813,"vw":50.066687},{"c":47.95,"h":50.16,"l":47.675,"n":94436,"o":49.97,"t":"2026-01-12T05:00:00Z","v":8511064,"vw":48.315738},{"c":48.97,"h":49.19,"l":48.12,"n":97682,"o":48.25,"t":"2026-01-13T05:00:00Z","v":9416643,"vw":48.840479},{"c":49.98,"h":50.335,"l":49.15,"n":86969,"o":49.25,"t":"2026-01-14T05:00:00Z","v":8354751,"vw":49.743009},{"c":52,"h":52.16,"l":49.9,"n":113647,"o":50,"t":"2026-01-15T05:00:00Z","v":11621538,"vw":51.483986},{"c":51.75,"h":52.33,"l":51.135,"n":77176,"o":52.015,"t":"2026-01-16T05:00:00Z","v":8595516,"vw":51.741148},{"c":51.26,"h":51.98,"l":50.62,"n":103219,"o":51.655,"t":"2026-01-20T05:00:00Z","v":11324411,"vw":51.209353},{"c":53.59,"h":53.8,"l":52.05,"n":122254,"o":52.26,"t":"2026-01-21T05:00:00Z","v":10701911,"vw":53.29896},{"c":54.46,"h":54.59,"l":52.9,"n":106965,"o":53.5,"t":"2026-01-22T05:00:00Z","v":9858781,"vw":54.109189},{"c":53.92,"h":55.31,"l":53.8,"n":124270,"o":55.305,"t":"2026-01-23T05:00:00Z","v":15013810,"vw":54.365286},{"c":56.29,"h":56.89,"l":54.82,"n":163778,"o":55.65,"t":"2026-01-26T05:00:00Z","v":18022061,"vw":56.09835},{"c":56.5,"h":57.58,"l":55.8601,"n":110993,"o":56.4,"t":"2026-01-27T05:00:00Z","v":13015300,"vw":56.539474},{"c":56.63,"h":57.56,"l":56.1,"n":121996,"o":57.16,"t":"2026-01-28T05:00:00Z","v":10929156,"vw":56.696631},{"c":56.73,"h":58.5,"l":56.435,"n":134865,"o":57.99,"t":"2026-01-29T05:00:00Z","v":13650895,"vw":56.969105},{"c":56.04,"h":56.35,"l":55.04,"n":107957,"o":56.34,"t":"2026-01-30T05:00:00Z","v":8618365,"vw":55.840031},{"c":56.45,"h":56.72,"l":55.27,"n":89461,"o":55.77,"t":"2026-02-02T05:00:00Z","v":7591550,"vw":56.423115},{"c":58,"h":58.11,"l":56.16,"n":111563,"o":56.34,"t":"2026-02-03T05:00:00Z","v":9207132,"vw":57.187388},{"c":59.17,"h":59.54,"l":58.03,"n":145719,"o":58.21,"t":"2026-02-04T05:00:00Z","v":10731710,"vw":59.039063},{"c":57.36,"h":58.9499,"l":56.915,"n":126025,"o":58.29,"t":"2026-02-05T05:00:00Z","v":13430131,"vw":57.588205},{"c":58.92,"h":59.54,"l":57.56,"n":112597,"o":57.79,"t":"2026-02-06T05:00:00Z","v":9351361,"vw":59.017686},{"c":59.55,"h":59.84,"l":58.745,"n":93497,"o":59.135,"t":"2026-02-09T05:00:00Z","v":8813333,"vw":59.530603},{"c":59.15,"h":59.87,"l":58.43,"n":103842,"o":59.74,"t":"2026-02-10T05:00:00Z","v":9008520,"vw":59.119999},{"c":61.25,"h":62.08,"l":60,"n":139207,"o":60.09,"t":"2026-02-11T05:00:00Z","v":13529470,"vw":61.176221},{"c":61.39,"h":62.2699,"l":60.62,"n":123532,"o":61.19,"t":"2026-02-12T05:00:00Z","v":9845608,"vw":61.48928},{"c":61.2,"h":61.62,"l":60.245,"n":97926,"o":61.15,"t":"2026-02-13T05:00:00Z","v":8143708,"vw":61.120825},{"c":59.86,"h":61.25,"l":58.9701,"n":101991,"o":60.67,"t":"2026-02-17T05:00:00Z","v":8552323,"vw":59.793929},{"c":61.54,"h":61.74,"l":60.6,"n":71759,"o":61.128,"t":"2026-02-18T05:00:00Z","v":5267463,"vw":61.432676},{"c":62.56,"h":62.75,"l":61.86,"n":78481,"o":62.37,"t":"2026-02-19T05:00:00Z","v":7373963,"vw":62.393931},{"c":62.21,"h":62.54,"l":61.595,"n":64200,"o":62.03,"t":"2026-02-20T05:00:00Z","v":4399145,"vw":62.145744},{"c":63.67,"h":64.255,"l":62.31,"n":99743,"o":62.48,"t":"2026-02-23T05:00:00Z","v":8041474,"vw":63.592097},{"c":64.72,"h":65.2,"l":63.1,"n":85866,"o":63.94,"t":"2026-02-24T05:00:00Z","v":7618921,"vw":64.638187},{"c":64.81,"h":65.48,"l":64.13,"n":85765,"o":65.45,"t":"2026-02-25T05:00:00Z","v":7130243,"vw":64.841029},{"c":64.9,"h":65.665,"l":63.77,"n":90939,"o":64.55,"t":"2026-02-26T05:00:00Z","v":7249944,"vw":64.960247},{"c":65.26,"h":65.775,"l":64.78,"n":82642,"o":65.27,"t":"2026-02-27T05:00:00Z","v":8774658,"vw":65.283609},{"c":64.83,"h":67,"l":64.275,"n":110125,"o":66.502,"t":"2026-03-02T05:00:00Z","v":10386947,"vw":65.142478},{"c":62.54,"h":64.975,"l":62.005,"n":134014,"o":64.975,"t":"2026-03-03T05:00:00Z","v":11864010,"vw":62.896245},{"c":60.88,"h":62.47,"l":60.529,"n":128776,"o":62.2,"t":"2026-03-04T05:00:00Z","v":11954388,"vw":61.071659},{"c":60.19,"h":61.04,"l":59.66,"n":108075,"o":60.505,"t":"2026-03-05T05:00:00Z","v":8541840,"vw":60.211126},{"c":59.81,"h":60.995,"l":59.65,"n":104889,"o":59.95,"t":"2026-03-06T05:00:00Z","v":9378825,"vw":60.095945},{"c":60.1,"h":60.145,"l":58.855,"n":128246,"o":59.75,"t":"2026-03-09T04:00:00Z","v":11953215,"vw":59.76436},{"c":59.34,"h":60.8,"l":59.21,"n":177158,"o":59.945,"t":"2026-03-10T04:00:00Z","v":13705024,"vw":59.839049},{"c":58.97,"h":59.405,"l":57.8,"n":114995,"o":59.04,"t":"2026-03-11T04:00:00Z","v":11143266,"vw":58.846538},{"c":55.9,"h":58.13,"l":55.19,"n":147199,"o":58.08,"t":"2026-03-12T04:00:00Z","v":14347604,"vw":56.004029},{"c":54.26,"h":56.02,"l":54.081,"n":132719,"o":55.88,"t":"2026-03-13T04:00:00Z","v":17460582,"vw":54.715518},{"c":55.19,"h":55.21,"l":53.83,"n":105611,"o":54.47,"t":"2026-03-16T04:00:00Z","v":10463253,"vw":54.775104},{"c":57,"h":57.9,"l":55.63,"n":126175,"o":56.127,"t":"2026-03-17T04:00:00Z","v":12073762,"vw":57.212602},{"c":57.48,"h":58.27,"l":56.855,"n":89922,"o":57.08,"t":"2026-03-18T04:00:00Z","v":7495606,"vw":57.50999},{"c":60.71,"h":60.77,"l":56.52,"n":151807,"o":57.37,"t":"2026-03-19T04:00:00Z","v":14652715,"vw":59.899052},{"c":60.35,"h":61.29,"l":59.9,"n":130189,"o":60.755,"t":"2026-03-20T04:00:00Z","v":18831893,"vw":60.49995},{"c":62.53,"h":63.13,"l":61.24,"n":128708,"o":61.635,"t":"2026-03-23T04:00:00Z","v":11627865,"vw":62.503848},{"c":63.49,"h":64.07,"l":61.87,"n":99145,"o":62.08,"t":"2026-03-24T04:00:00Z","v":9964079,"vw":63.482125},{"c":62.62,"h":64.25,"l":62.54,"n":116262,"o":63.545,"t":"2026-03-25T04:00:00Z","v":9620031,"vw":63.093549},{"c":62.36,"h":63,"l":61.84,"n":83819,"o":62.46,"t":"2026-03-26T04:00:00Z","v":7674112,"vw":62.400776},{"c":63.22,"h":63.73,"l":61.64,"n":93810,"o":62.12,"t":"2026-03-27T04:00:00Z","v":7772261,"vw":63.217177},{"c":60.68,"h":64.34,"l":60.29,"n":119810,"o":63.85,"t":"2026-03-30T04:00:00Z","v":9694831,"vw":61.456198},{"c":61.05,"h":62.06,"l":60.3,"n":112450,"o":61.09,"t":"2026-03-31T04:00:00Z","v":10379629,"vw":61.169901},{"c":60.34,"h":61.04,"l":59.18,"n":110471,"o":60.43,"t":"2026-04-01T04:00:00Z","v":8846478,"vw":60.300884},{"c":60.38,"h":61.12,"l":59.88,"n":83302,"o":60.825,"t":"2026-04-02T04:00:00Z","v":7006464,"vw":60.398862},{"c":60.7,"h":60.9799,"l":60.155,"n":58998,"o":60.29,"t":"2026-04-06T04:00:00Z","v":4946489,"vw":60.661275},{"c":61.25,"h":61.33,"l":59.81,"n":65992,"o":60.2,"t":"2026-04-07T04:00:00Z","v":4922376,"vw":61.029813},{"c":63.16,"h":63.59,"l":59.72,"n":129924,"o":59.94,"t":"2026-04-08T04:00:00Z","v":10999266,"vw":62.8072},{"c":63.42,"h":64.92,"l":63.09,"n":73321,"o":63.28,"t":"2026-04-09T04:00:00Z","v":6071871,"vw":63.645856},{"c":62.83,"h":63.465,"l":62.35,"n":71567,"o":62.82,"t":"2026-04-10T04:00:00Z","v":6210714,"vw":62.815253},{"c":62.56,"h":63.56,"l":61.98,"n":106612,"o":62.69,"t":"2026-04-13T04:00:00Z","v":8546930,"vw":62.555631},{"c":61.49,"h":62.21,"l":61,"n":77777,"o":61.95,"t":"2026-04-14T04:00:00Z","v":7767306,"vw":61.526475},{"c":60.07,"h":61.93,"l":59.92,"n":90962,"o":61.08,"t":"2026-04-15T04:00:00Z","v":7567819,"vw":60.406508},{"c":60.6,"h":61.04,"l":59.28,"n":87696,"o":59.58,"t":"2026-04-16T04:00:00Z","v":6975273,"vw":60.573772},{"c":59.78,"h":60.375,"l":58.42,"n":133476,"o":59.69,"t":"2026-04-17T04:00:00Z","v":12531762,"vw":59.588474},{"c":59.17,"h":60.33,"l":58.725,"n":81036,"o":59.67,"t":"2026-04-20T04:00:00Z","v":7101428,"vw":59.372648},{"c":60.25,"h":60.36,"l":59.64,"n":72948,"o":59.88,"t":"2026-04-21T04:00:00Z","v":5467102,"vw":60.049309},{"c":62.54,"h":62.735,"l":60.96,"n":92686,"o":60.97,"t":"2026-04-22T04:00:00Z","v":8206178,"vw":62.285687},{"c":64.49,"h":65.555,"l":62.99,"n":142569,"o":62.99,"t":"2026-04-23T04:00:00Z","v":12148554,"vw":64.580348},{"c":68.94,"h":69.86,"l":65.76,"n":187226,"o":66.46,"t":"2026-04-24T04:00:00Z","v":15505275,"vw":68.201655},{"c":68.38,"h":70.41,"l":68.28,"n":138612,"o":70,"t":"2026-04-27T04:00:00Z","v":14275694,"vw":68.860724},{"c":67.67,"h":69.73,"l":67.55,"n":106402,"o":68.865,"t":"2026-04-28T04:00:00Z","v":8516978,"vw":68.187903},{"c":68.81,"h":69.21,"l":67.36,"n":90532,"o":68.62,"t":"2026-04-29T04:00:00Z","v":7800740,"vw":68.547658},{"c":69.67,"h":69.985,"l":68.12,"n":92386,"o":68.54,"t":"2026-04-30T04:00:00Z","v":8012798,"vw":69.519666},{"c":69.12,"h":70,"l":68.81,"n":80130,"o":69.39,"t":"2026-05-01T04:00:00Z","v":5441481,"vw":69.285462},{"c":69.01,"h":69.59,"l":68.54,"n":87686,"o":69.17,"t":"2026-05-04T04:00:00Z","v":5475673,"vw":68.978632},{"c":67.78,"h":69.27,"l":67.6601,"n":77027,"o":68.9,"t":"2026-05-05T04:00:00Z","v":5829827,"vw":68.036074},{"c":66.67,"h":67.72,"l":65.96,"n":132754,"o":66.758,"t":"2026-05-06T04:00:00Z","v":9529911,"vw":66.734929},{"c":63.53,"h":65.285,"l":62.46,"n":138102,"o":65.285,"t":"2026-05-07T04:00:00Z","v":12149012,"vw":63.550724},{"c":63.89,"h":64.565,"l":63.35,"n":87367,"o":63.61,"t":"2026-05-08T04:00:00Z","v":7860072,"vw":63.92148},{"c":64.6,"h":65.11,"l":63.845,"n":71213,"o":63.98,"t":"2026-05-11T04:00:00Z","v":6702787,"vw":64.491573},{"c":65.24,"h":65.71,"l":63.61,"n":88228,"o":64.48,"t":"2026-05-12T04:00:00Z","v":6467734,"vw":64.866304},{"c":65.41,"h":65.65,"l":64.525,"n":76847,"o":65.215,"t":"2026-05-13T04:00:00Z","v":6175848,"vw":65.30083},{"c":64.61,"h":65.56,"l":64.15,"n":80265,"o":64.63,"t":"2026-05-14T04:00:00Z","v":5913325,"vw":64.694805},{"c":64.12,"h":65.05,"l":64.03,"n":87116,"o":64.61,"t":"2026-05-15T04:00:00Z","v":7867978,"vw":64.29064},{"c":66.205,"h":66.26,"l":63.72,"n":98971,"o":64.12,"t":"2026-05-18T04:00:00Z","v":7542421,"vw":65.734212},{"c":65.47,"h":66.49,"l":65.17,"n":84407,"o":66.42,"t":"2026-05-19T04:00:00Z","v":9084311,"vw":65.683917},{"c":66.79,"h":67.43,"l":65.76,"n":110048,"o":65.76,"t":"2026-05-20T04:00:00Z","v":8735137,"vw":66.746242},{"c":65.8,"h":67.63,"l":65.665,"n":80552,"o":67.4,"t":"2026-05-21T04:00:00Z","v":6404259,"vw":66.101492},{"c":66.06,"h":66.5,"l":64.615,"n":75866,"o":65.4,"t":"2026-05-22T04:00:00Z","v":8384831,"vw":65.957357},{"c":66.73,"h":67.92,"l":65.815,"n":96414,"o":66.06,"t":"2026-05-26T04:00:00Z","v":8304623,"vw":66.979589},{"c":63.2,"h":65.31,"l":62.563,"n":99916,"o":65.26,"t":"2026-05-27T04:00:00Z","v":8619333,"vw":63.214362},{"c":64.71,"h":64.75,"l":62.385,"n":90799,"o":63.86,"t":"2026-05-28T04:00:00Z","v":9187141,"vw":64.122844},{"c":63.88,"h":65.11,"l":63.78,"n":95391,"o":64.43,"t":"2026-05-29T04:00:00Z","v":14364409,"vw":64.139458},{"c":62.97,"h":63.69,"l":62.34,"n":78420,"o":63.61,"t":"2026-06-01T04:00:00Z","v":5840852,"vw":62.941471},{"c":64.54,"h":64.6,"l":62.55,"n":66365,"o":62.56,"t":"2026-06-02T04:00:00Z","v":5430023,"vw":64.276803},{"c":64.27,"h":64.925,"l":63.71,"n":80738,"o":64.22,"t":"2026-06-03T04:00:00Z","v":6247570,"vw":64.242059},{"c":66.11,"h":66.24,"l":63.88,"n":72022,"o":64.24,"t":"2026-06-04T04:00:00Z","v":6407675,"vw":65.733543},{"c":62.59,"h":65.56,"l":62.58,"n":101472,"o":65.45,"t":"2026-06-05T04:00:00Z","v":7173569,"vw":63.304675},{"c":64.84,"h":65.23,"l":63.71,"n":68097,"o":63.76,"t":"2026-06-08T04:00:00Z","v":6131779,"vw":64.781087},{"c":63.55,"h":65.445,"l":62.56,"n":82792,"o":65.445,"t":"2026-06-09T04:00:00Z","v":6589960,"vw":63.507816},{"c":63.02,"h":64.3,"l":63.01,"n":78156,"o":63.38,"t":"2026-06-10T04:00:00Z","v":5779523,"vw":63.358024},{"c":63.48,"h":64.47,"l":62.685,"n":80776,"o":63.97,"t":"2026-06-11T04:00:00Z","v":6552650,"vw":63.527048},{"c":63.14,"h":63.8,"l":62.5,"n":88112,"o":63.18,"t":"2026-06-12T04:00:00Z","v":7233764,"vw":63.270442},{"c":62.46,"h":62.77,"l":61.4438,"n":93343,"o":62.38,"t":"2026-06-15T04:00:00Z","v":7437771,"vw":62.423235},{"c":61.52,"h":62.48,"l":61.28,"n":80696,"o":61.625,"t":"2026-06-16T04:00:00Z","v":6107464,"vw":61.723031},{"c":60.07,"h":61.42,"l":59.93,"n":73880,"o":61.25,"t":"2026-06-17T04:00:00Z","v":6158668,"vw":60.417769},{"c":58.41,"h":60,"l":57.98,"n":108829,"o":59.905,"t":"2026-06-18T04:00:00Z","v":17607793,"vw":58.586815},{"c":59.15,"h":59.42,"l":57.49,"n":92669,"o":58.8,"t":"2026-06-22T04:00:00Z","v":8686909,"vw":58.640566},{"c":58.68,"h":59.34,"l":58.22,"n":82485,"o":58.63,"t":"2026-06-23T04:00:00Z","v":6472038,"vw":58.788747},{"c":56.38,"h":57.465,"l":55.56,"n":129678,"o":57.18,"t":"2026-06-24T04:00:00Z","v":12636815,"vw":56.251622},{"c":56.94,"h":57.805,"l":55.685,"n":104903,"o":55.995,"t":"2026-06-25T04:00:00Z","v":10583976,"vw":57.00263},{"c":56.56,"h":56.97,"l":56.0152,"n":85077,"o":56.25,"t":"2026-06-26T04:00:00Z","v":8969657,"vw":56.478374},{"c":56.31,"h":57.485,"l":56.09,"n":79924,"o":56.162,"t":"2026-06-29T04:00:00Z","v":5860426,"vw":56.429794},{"c":55.5,"h":57.38,"l":55.39,"n":121381,"o":56.54,"t":"2026-06-30T04:00:00Z","v":14470575,"vw":55.780285},{"c":53.82,"h":55.35,"l":53.69,"n":107642,"o":55.05,"t":"2026-07-01T04:00:00Z","v":9491604,"vw":54.117876},{"c":52.78,"h":54.35,"l":52.27,"n":129666,"o":53.88,"t":"2026-07-02T04:00:00Z","v":12192428,"vw":53.170703},{"c":53.25,"h":54.38,"l":53,"n":133472,"o":53.238,"t":"2026-07-06T04:00:00Z","v":15987322,"vw":53.635433},{"c":54.47,"h":54.89,"l":53.27,"n":94601,"o":53.27,"t":"2026-07-07T04:00:00Z","v":7756488,"vw":54.374414},{"c":57.58,"h":57.67,"l":55.14,"n":161321,"o":55.854,"t":"2026-07-08T04:00:00Z","v":16776293,"vw":57.09946},{"c":57.2,"h":57.8,"l":56.79,"n":92449,"o":57.674,"t":"2026-07-09T04:00:00Z","v":7669324,"vw":57.132944},{"c":57.56,"h":57.835,"l":57.15,"n":66620,"o":57.2,"t":"2026-07-10T04:00:00Z","v":5286917,"vw":57.562737},{"c":57.66,"h":59.13,"l":57.5,"n":80778,"o":58.1,"t":"2026-07-13T04:00:00Z","v":6118992,"vw":57.948186},{"c":57.775,"h":58.85,"l":57.015,"n":67761,"o":58.49,"t":"2026-07-14T04:00:00Z","v":6316717,"vw":57.612865},{"c":57.25,"h":58.065,"l":55.95,"n":86523,"o":57.75,"t":"2026-07-15T04:00:00Z","v":8258510,"vw":56.942391},{"c":56.54,"h":57.5,"l":56.3203,"n":90947,"o":57.05,"t":"2026-07-16T04:00:00Z","v":7731479,"vw":56.638413},{"c":55.95,"h":56.76,"l":55.56,"n":126854,"o":56.66,"t":"2026-07-17T04:00:00Z","v":11592291,"vw":56.021062},{"c":55.15,"h":56.24,"l":55.05,"n":72470,"o":56.24,"t":"2026-07-20T04:00:00Z","v":5744100,"vw":55.539771},{"c":56.38,"h":56.925,"l":54.42,"n":104723,"o":55.75,"t":"2026-07-21T04:00:00Z","v":11978707,"vw":56.230025},{"c":56.6,"h":57.63,"l":56.32,"n":83460,"o":56.91,"t":"2026-07-22T04:00:00Z","v":9563606,"vw":56.803415},{"c":56.09,"h":57.825,"l":55.995,"n":96985,"o":57.64,"t":"2026-07-23T04:00:00Z","v":9718028,"vw":56.424939},{"c":57.25,"h":58.2,"l":57.01,"n":116615,"o":57.01,"t":"2026-07-24T04:00:00Z","v":9860889,"vw":57.568851},{"c":60.59,"h":62.67,"l":59.84,"n":152073,"o":60.625,"t":"2026-07-27T04:00:00Z","v":15188743,"vw":60.977894},{"c":58.46,"h":60.99,"l":57.87,"n":151099,"o":60.1,"t":"2026-07-28T04:00:00Z","v":12309377,"vw":58.790266},{"c":58.72,"h":60.465,"l":58.54,"n":165711,"o":60.45,"t":"2026-07-29T04:00:00Z","v":20134101,"vw":59.343812},{"c":59.9,"h":60.12,"l":58.73,"n":118069,"o":59.18,"t":"2026-07-30T04:00:00Z","v":9288211,"vw":59.726622},{"c":60.49,"h":61.26,"l":59.99,"n":77873,"o":60.73,"t":"2026-07-31T04:00:00Z","v":5761200,"vw":60.46704},{"c":60.81,"h":60.975,"l":59.08,"n":95044,"o":60.015,"t":"2026-08-03T04:00:00Z","v":6714702,"vw":60.552252},{"c":61.73,"h":61.85,"l":60.18,"n":97205,"o":60.44,"t":"2026-08-04T04:00:00Z","v":7363999,"vw":61.52101},{"c":61.67,"h":62.54,"l":61.115,"n":82071,"o":62.54,"t":"2026-08-05T04:00:00Z","v":5791895,"vw":61.657413},{"c":62.75,"h":63.31,"l":62.09,"n":78929,"o":62.34,"t":"2026-08-06T04:00:00Z","v":4996214,"vw":62.779354},{"c":61.55,"h":62.84,"l":61.54,"n":71144,"o":62.09,"t":"2026-08-07T04:00:00Z","v":7320992,"vw":61.917574},{"c":64.07,"h":64.265,"l":62,"n":73063,"o":62.05,"t":"2026-08-10T04:00:00Z","v":5273122,"vw":63.801851},{"c":64.81,"h":64.845,"l":64.07,"n":61529,"o":64.23,"t":"2026-08-11T04:00:00Z","v":5499550,"vw":64.66298},{"c":64.28,"h":65.095,"l":64.24,"n":67155,"o":64.81,"t":"2026-08-12T04:00:00Z","v":7499026,"vw":64.585271},{"c":63.44,"h":64.03,"l":62.5,"n":92724,"o":63.96,"t":"2026-08-13T04:00:00Z","v":7862398,"vw":63.44676},{"c":64.82,"h":65.17,"l":63.47,"n":80644,"o":63.54,"t":"2026-08-14T04:00:00Z","v":6691868,"vw":64.670766},{"c":64.9,"h":65.4358,"l":64.1,"n":71756,"o":65.26,"t":"2026-08-17T04:00:00Z","v":5888343,"vw":64.668038},{"c":64.44,"h":65.2,"l":64.16,"n":80732,"o":65.05,"t":"2026-08-18T04:00:00Z","v":6332162,"vw":64.507294},{"c":64.48,"h":65.18,"l":63.965,"n":75532,"o":65.1,"t":"2026-08-19T04:00:00Z","v":4794585,"vw":64.444894},{"c":62.77,"h":65.08,"l":62.675,"n":85710,"o":64.2,"t":"2026-08-20T04:00:00Z","v":5370660,"vw":63.445224},{"c":62.34,"h":64.045,"l":62.29,"n":65580,"o":62.97,"t":"2026-08-21T04:00:00Z","v":5641027,"vw":62.701356},{"c":61.985,"h":62.4699,"l":61.13,"n":75208,"o":62.07,"t":"2026-08-24T04:00:00Z","v":5225649,"vw":61.849186},{"c":61.82,"h":63.02,"l":61.72,"n":70880,"o":62.27,"t":"2026-08-25T04:00:00Z","v":4799189,"vw":62.151922},{"c":62,"h":62.43,"l":60.93,"n":74221,"o":61.81,"t":"2026-08-26T04:00:00Z","v":5235518,"vw":61.99188},{"c":62.11,"h":63.09,"l":60.865,"n":111030,"o":61.7,"t":"2026-08-27T04:00:00Z","v":8529957,"vw":62.044113},{"c":62.41,"h":62.6199,"l":61.67,"n":72987,"o":62.5,"t":"2026-08-28T04:00:00Z","v":5691457,"vw":62.284757},{"c":63.55,"h":63.96,"l":62.69,"n":88728,"o":63.12,"t":"2026-08-31T04:00:00Z","v":11224426,"vw":63.454581},{"c":63.655,"h":64.275,"l":63.13,"n":78218,"o":63.87,"t":"2026-09-01T04:00:00Z","v":6024786,"vw":63.765527},{"c":64.63,"h":65.265,"l":62.71,"n":68633,"o":63.02,"t":"2026-09-02T04:00:00Z","v":5180847,"vw":64.369561},{"c":63.64,"h":64.95,"l":63.59,"n":64608,"o":64.36,"t":"2026-09-03T04:00:00Z","v":4613126,"vw":63.9197},{"c":63.5,"h":63.735,"l":62.72,"n":73537,"o":63.002,"t":"2026-09-04T04:00:00Z","v":5788953,"vw":63.28834},{"c":63.92,"h":64.84,"l":63.36,"n":82433,"o":63.79,"t":"2026-09-08T04:00:00Z","v":5888695,"vw":64.075028},{"c":63.64,"h":66.09,"l":63.47,"n":87664,"o":63.76,"t":"2026-09-09T04:00:00Z","v":6922370,"vw":64.271},{"c":59.4,"h":63.68,"l":59.04,"n":138402,"o":63.61,"t":"2026-09-10T04:00:00Z","v":11184686,"vw":59.714956},{"c":59.06,"h":60.17,"l":57.24,"n":110745,"o":59.985,"t":"2026-09-11T04:00:00Z","v":10182723,"vw":58.507455},{"c":56.78,"h":58.99,"l":56.245,"n":116561,"o":58.47,"t":"2026-09-14T04:00:00Z","v":9553170,"vw":56.959749},{"c":56.72,"h":57.48,"l":56.03,"n":79049,"o":57.17,"t":"2026-09-15T04:00:00Z","v":8561646,"vw":56.624163},{"c":56.32,"h":57.23,"l":55.44,"n":90250,"o":56.33,"t":"2026-09-16T04:00:00Z","v":9531604,"vw":56.475254},{"c":56.565,"h":56.98,"l":55.91,"n":84780,"o":56.73,"t":"2026-09-17T04:00:00Z","v":9392710,"vw":56.530998},{"c":57.25,"h":57.57,"l":56.06,"n":102341,"o":56.35,"t":"2026-09-18T04:00:00Z","v":21053114,"vw":57.10477},{"c":57.83,"h":58.2,"l":56.6,"n":93493,"o":57.17,"t":"2026-09-21T04:00:00Z","v":7972176,"vw":57.593003},{"c":57.26,"h":57.56,"l":56.57,"n":99210,"o":57.03,"t":"2026-09-22T04:00:00Z","v":9225422,"vw":57.180591},{"c":58.03,"h":58.16,"l":57,"n":94334,"o":57.26,"t":"2026-09-23T04:00:00Z","v":8644495,"vw":57.895848},{"c":57.29,"h":58.44,"l":57.15,"n":85294,"o":58.08,"t":"2026-09-24T04:00:00Z","v":7055980,"vw":57.532715},{"c":57.83,"h":57.9,"l":56.75,"n":73834,"o":56.89,"t":"2026-09-25T04:00:00Z","v":6509365,"vw":57.716601},{"c":57.12,"h":58.19,"l":57.09,"n":76461,"o":58.055,"t":"2026-09-28T04:00:00Z","v":7154341,"vw":57.494031},{"c":55.92,"h":56.85,"l":55.89,"n":66236,"o":56.66,"t":"2026-09-29T04:00:00Z","v":5486958,"vw":56.156982},{"c":54.9,"h":56.47,"l":54.79,"n":82605,"o":56.185,"t":"2026-09-30T04:00:00Z","v":8379651,"vw":55.175852},{"c":55.62,"h":56.07,"l":54.35,"n":75041,"o":54.552,"t":"2026-10-01T04:00:00Z","v":6574147,"vw":55.429716},{"c":56,"h":56.32,"l":55.3,"n":55167,"o":55.53,"t":"2026-10-02T04:00:00Z","v":4223178,"vw":55.973945},{"c":57.38,"h":57.97,"l":55.73,"n":65989,"o":56,"t":"2026-10-05T04:00:00Z","v":6666237,"vw":57.375311},{"c":57.13,"h":57.61,"l":56.15,"n":56786,"o":57.19,"t":"2026-10-06T04:00:00Z","v":4550065,"vw":57.191337},{"c":55.41,"h":57.31,"l":54.9,"n":75141,"o":56.97,"t":"2026-10-07T04:00:00Z","v":5468029,"vw":55.461351},{"c":56.3,"h":56.47,"l":55.575,"n":80427,"o":55.85,"t":"2026-10-08T04:00:00Z","v":5820581,"vw":56.199775},{"c":56.7,"h":56.89,"l":56.29,"n":43416,"o":56.63,"t":"2026-10-09T04:00:00Z","v":2800128,"vw":56.675348},{"c":56.18,"h":57.335,"l":55.93,"n":58495,"o":57.06,"t":"2026-10-12T04:00:00Z","v":4491791,"vw":56.413857},{"c":56.45,"h":56.73,"l":55.64,"n":63224,"o":56.23,"t":"2026-10-13T04:00:00Z","v":6431178,"vw":56.29761},{"c":55.37,"h":57.085,"l":54.92,"n":77300,"o":56.67,"t":"2026-10-14T04:00:00Z","v":5785257,"vw":55.478906},{"c":54.4,"h":55.28,"l":53.44,"n":95262,"o":55.17,"t":"2026-10-15T04:00:00Z","v":7878377,"vw":54.081463},{"c":55.7,"h":56.07,"l":54.65,"n":76816,"o":54.75,"t":"2026-10-16T04:00:00Z","v":6023603,"vw":55.634396},{"c":55.81,"h":55.98,"l":54.77,"n":60539,"o":55.89,"t":"2026-10-19T04:00:00Z","v":5172839,"vw":55.594324},{"c":55.65,"h":56.5,"l":54.93,"n":67486,"o":56.24,"t":"2026-10-20T04:00:00Z","v":5250678,"vw":55.583888},{"c":56,"h":56.42,"l":55.519,"n":61687,"o":55.65,"t":"2026-10-21T04:00:00Z","v":5065130,"vw":56.040208},{"c":53.62,"h":56.02,"l":52.59,"n":98259,"o":55.77,"t":"2026-10-22T04:00:00Z","v":8536891,"vw":53.566666}],"volatilityBars":[{"c":57.17,"h":57.17,"l":57.17,"n":15,"o":57.17,"t":"2026-09-21T08:00:00Z","v":431,"vw":57.17},{"c":57.01,"h":57.01,"l":57.01,"n":4,"o":57.01,"t":"2026-09-21T09:00:00Z","v":289,"vw":57.01},{"c":57.15,"h":57.15,"l":57.15,"n":13,"o":57.15,"t":"2026-09-21T09:45:00Z","v":1651,"vw":57.15},{"c":57.04,"h":57.04,"l":57.03,"n":11,"o":57.04,"t":"2026-09-21T10:30:00Z","v":814,"vw":57.0375},{"c":57.11,"h":57.11,"l":57.09,"n":15,"o":57.09,"t":"2026-09-21T11:00:00Z","v":535,"vw":57.099562},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-09-21T11:15:00Z","v":592,"vw":57},{"c":57,"h":57.02,"l":57,"n":15,"o":57.02,"t":"2026-09-21T11:30:00Z","v":1810,"vw":57.003319},{"c":57.1,"h":57.1,"l":57.1,"n":2,"o":57.1,"t":"2026-09-21T12:00:00Z","v":101,"vw":57.1},{"c":57,"h":57.01,"l":57,"n":16,"o":57.01,"t":"2026-09-21T12:15:00Z","v":1368,"vw":57.002762},{"c":57,"h":57.05,"l":57,"n":13,"o":57.05,"t":"2026-09-21T12:30:00Z","v":1023,"vw":57.012067},{"c":57.13,"h":57.13,"l":57.13,"n":3,"o":57.13,"t":"2026-09-21T12:45:00Z","v":180,"vw":57.13},{"c":56.6,"h":57.25,"l":56.6,"n":44,"o":57.25,"t":"2026-09-21T13:15:00Z","v":303589,"vw":57.033258},{"c":56.605,"h":57.19,"l":56.6,"n":4081,"o":57.18,"t":"2026-09-21T13:30:00Z","v":348132,"vw":56.948199},{"c":56.82,"h":56.94,"l":56.64,"n":3240,"o":56.64,"t":"2026-09-21T13:45:00Z","v":160614,"vw":56.817949},{"c":56.84,"h":57.08,"l":56.66,"n":5110,"o":56.83,"t":"2026-09-21T14:00:00Z","v":312779,"vw":56.908747},{"c":57.11,"h":57.15,"l":56.86,"n":3474,"o":56.86,"t":"2026-09-21T14:15:00Z","v":237286,"vw":57.066198},{"c":57.02,"h":57.11,"l":56.98,"n":2796,"o":57.1,"t":"2026-09-21T14:30:00Z","v":106242,"vw":57.062562},{"c":56.995,"h":57.175,"l":56.97,"n":3215,"o":57.04,"t":"2026-09-21T14:45:00Z","v":192967,"vw":57.104809},{"c":57.25,"h":57.26,"l":56.96,"n":2915,"o":57,"t":"2026-09-21T15:00:00Z","v":171090,"vw":57.173482},{"c":57.23,"h":57.33,"l":57.2,"n":2699,"o":57.26,"t":"2026-09-21T15:15:00Z","v":194398,"vw":57.26668},{"c":57.25,"h":57.32,"l":57.185,"n":2448,"o":57.22,"t":"2026-09-21T15:30:00Z","v":98525,"vw":57.244677},{"c":57.395,"h":57.395,"l":57.16,"n":2779,"o":57.2501,"t":"2026-09-21T15:45:00Z","v":175794,"vw":57.267433},{"c":57.38,"h":57.4,"l":57.23,"n":2743,"o":57.39,"t":"2026-09-21T16:00:00Z","v":168949,"vw":57.317773},{"c":57.37,"h":57.43,"l":57.21,"n":2712,"o":57.39,"t":"2026-09-21T16:15:00Z","v":125913,"vw":57.335414},{"c":57.36,"h":57.425,"l":57.3,"n":2362,"o":57.37,"t":"2026-09-21T16:30:00Z","v":106225,"vw":57.366796},{"c":57.325,"h":57.4,"l":57.29,"n":2005,"o":57.36,"t":"2026-09-21T16:45:00Z","v":84180,"vw":57.343927},{"c":57.405,"h":57.43,"l":57.305,"n":2442,"o":57.325,"t":"2026-09-21T17:00:00Z","v":160271,"vw":57.382756},{"c":57.655,"h":57.655,"l":57.39,"n":3211,"o":57.405,"t":"2026-09-21T17:15:00Z","v":244275,"vw":57.527608},{"c":57.9,"h":57.91,"l":57.615,"n":3993,"o":57.66,"t":"2026-09-21T17:30:00Z","v":331846,"vw":57.744214},{"c":57.69,"h":57.945,"l":57.595,"n":2745,"o":57.91,"t":"2026-09-21T17:45:00Z","v":186508,"vw":57.748684},{"c":57.85,"h":57.885,"l":57.66,"n":2566,"o":57.7,"t":"2026-09-21T18:00:00Z","v":101319,"vw":57.764575},{"c":57.975,"h":57.99,"l":57.84,"n":2391,"o":57.865,"t":"2026-09-21T18:15:00Z","v":93679,"vw":57.9096},{"c":58.08,"h":58.08,"l":57.97,"n":2659,"o":57.98,"t":"2026-09-21T18:30:00Z","v":136320,"vw":58.010493},{"c":58.03,"h":58.19,"l":58.03,"n":2853,"o":58.085,"t":"2026-09-21T18:45:00Z","v":109107,"vw":58.106508},{"c":58.14,"h":58.19,"l":57.96,"n":3660,"o":58.035,"t":"2026-09-21T19:00:00Z","v":156994,"vw":58.08176},{"c":57.83,"h":58.2,"l":57.81,"n":3912,"o":58.13,"t":"2026-09-21T19:15:00Z","v":179478,"vw":57.965774},{"c":57.995,"h":58.015,"l":57.76,"n":8102,"o":57.825,"t":"2026-09-21T19:30:00Z","v":491706,"vw":57.845487},{"c":57.83,"h":58.015,"l":57.81,"n":11766,"o":57.99,"t":"2026-09-21T19:45:00Z","v":789371,"vw":57.880865},{"c":58,"h":58.01,"l":57.82,"n":136,"o":57.83,"t":"2026-09-21T20:00:00Z","v":1938654,"vw":57.830064},{"c":57.85,"h":57.85,"l":57.85,"n":2,"o":57.85,"t":"2026-09-21T20:15:00Z","v":108,"vw":57.85},{"c":57.85,"h":57.85,"l":57.85,"n":2,"o":57.85,"t":"2026-09-21T20:30:00Z","v":105,"vw":57.85},{"c":57.9707,"h":57.9707,"l":57.9707,"n":1,"o":57.9707,"t":"2026-09-21T21:45:00Z","v":200,"vw":57.9707},{"c":57.94,"h":57.95,"l":57.94,"n":10,"o":57.95,"t":"2026-09-21T22:45:00Z","v":940,"vw":57.941667},{"c":58.05,"h":58.05,"l":58.05,"n":282,"o":58.05,"t":"2026-09-22T08:00:00Z","v":1260,"vw":58.05},{"c":57.81,"h":57.92,"l":57.81,"n":20,"o":57.92,"t":"2026-09-22T08:45:00Z","v":614,"vw":57.865545},{"c":57.72,"h":57.72,"l":57.67,"n":4,"o":57.67,"t":"2026-09-22T11:00:00Z","v":518,"vw":57.681434},{"c":57.61,"h":57.61,"l":57.61,"n":2,"o":57.61,"t":"2026-09-22T11:30:00Z","v":106,"vw":57.61},{"c":57.53,"h":57.53,"l":57.53,"n":3,"o":57.53,"t":"2026-09-22T12:00:00Z","v":401,"vw":57.53},{"c":57.52,"h":57.52,"l":57.45,"n":11,"o":57.45,"t":"2026-09-22T12:30:00Z","v":306,"vw":57.495177},{"c":57.4,"h":57.49,"l":57.35,"n":41,"o":57.49,"t":"2026-09-22T13:00:00Z","v":5655,"vw":57.411292},{"c":57.27,"h":57.27,"l":57.25,"n":9,"o":57.27,"t":"2026-09-22T13:15:00Z","v":739,"vw":57.267159},{"c":56.83,"h":57.47,"l":56.57,"n":3543,"o":57.26,"t":"2026-09-22T13:30:00Z","v":393665,"vw":57.070462},{"c":57.165,"h":57.185,"l":56.805,"n":4930,"o":56.805,"t":"2026-09-22T13:45:00Z","v":290556,"vw":57.042022},{"c":57.32,"h":57.54,"l":57.12,"n":6183,"o":57.16,"t":"2026-09-22T14:00:00Z","v":422658,"vw":57.276838},{"c":57,"h":57.36,"l":56.905,"n":4274,"o":57.33,"t":"2026-09-22T14:15:00Z","v":222984,"vw":57.065102},{"c":57.135,"h":57.19,"l":56.93,"n":4667,"o":56.99,"t":"2026-09-22T14:30:00Z","v":250952,"vw":57.051433},{"c":57.22,"h":57.24,"l":57.075,"n":3264,"o":57.13,"t":"2026-09-22T14:45:00Z","v":143995,"vw":57.168897},{"c":57.425,"h":57.56,"l":57.195,"n":3467,"o":57.21,"t":"2026-09-22T15:00:00Z","v":182486,"vw":57.401768},{"c":57.19,"h":57.45,"l":57.19,"n":3409,"o":57.415,"t":"2026-09-22T15:15:00Z","v":200227,"vw":57.360497},{"c":57.16,"h":57.31,"l":57.12,"n":3080,"o":57.19,"t":"2026-09-22T15:30:00Z","v":157010,"vw":57.231435},{"c":57.325,"h":57.34,"l":57.135,"n":2637,"o":57.15,"t":"2026-09-22T15:45:00Z","v":141682,"vw":57.237224},{"c":57.36,"h":57.505,"l":57.29,"n":3006,"o":57.33,"t":"2026-09-22T16:00:00Z","v":182076,"vw":57.38062},{"c":57.3,"h":57.4,"l":57.265,"n":1884,"o":57.35,"t":"2026-09-22T16:15:00Z","v":90210,"vw":57.332846},{"c":57.335,"h":57.385,"l":57.27,"n":1990,"o":57.315,"t":"2026-09-22T16:30:00Z","v":91909,"vw":57.332371},{"c":57.32,"h":57.37,"l":57.265,"n":2611,"o":57.335,"t":"2026-09-22T16:45:00Z","v":126758,"vw":57.324284},{"c":57.265,"h":57.32,"l":57.2,"n":2385,"o":57.31,"t":"2026-09-22T17:00:00Z","v":113217,"vw":57.271428},{"c":57.175,"h":57.275,"l":57.165,"n":1883,"o":57.265,"t":"2026-09-22T17:15:00Z","v":111995,"vw":57.208211},{"c":57.255,"h":57.26,"l":57.155,"n":2767,"o":57.175,"t":"2026-09-22T17:30:00Z","v":160415,"vw":57.199903},{"c":56.79,"h":57.27,"l":56.73,"n":4366,"o":57.255,"t":"2026-09-22T17:45:00Z","v":269496,"vw":56.944702},{"c":56.91,"h":57.015,"l":56.74,"n":3140,"o":56.82,"t":"2026-09-22T18:00:00Z","v":149000,"vw":56.922287},{"c":57.01,"h":57.12,"l":56.91,"n":2715,"o":56.915,"t":"2026-09-22T18:15:00Z","v":127035,"vw":57.010195},{"c":56.875,"h":57.01,"l":56.825,"n":2433,"o":56.995,"t":"2026-09-22T18:30:00Z","v":109076,"vw":56.922038},{"c":56.885,"h":56.925,"l":56.84,"n":2784,"o":56.88,"t":"2026-09-22T18:45:00Z","v":122651,"vw":56.889576},{"c":56.89,"h":56.92,"l":56.785,"n":4192,"o":56.885,"t":"2026-09-22T19:00:00Z","v":238054,"vw":56.869366},{"c":57.09,"h":57.15,"l":56.81,"n":5273,"o":56.895,"t":"2026-09-22T19:15:00Z","v":507279,"vw":56.990326},{"c":57.27,"h":57.295,"l":56.985,"n":4822,"o":57.09,"t":"2026-09-22T19:30:00Z","v":305236,"vw":57.149488},{"c":57.26,"h":57.435,"l":57.19,"n":12791,"o":57.26,"t":"2026-09-22T19:45:00Z","v":946386,"vw":57.297195},{"c":57.0428,"h":57.26,"l":57.0428,"n":133,"o":57.26,"t":"2026-09-22T20:00:00Z","v":2755918,"vw":57.259974},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-09-22T20:30:00Z","v":39192,"vw":57.26},{"c":57.31,"h":57.31,"l":57.31,"n":14,"o":57.31,"t":"2026-09-22T21:15:00Z","v":480,"vw":57.31},{"c":57.24,"h":57.24,"l":57.24,"n":5,"o":57.24,"t":"2026-09-22T21:30:00Z","v":402,"vw":57.24},{"c":57.4807,"h":57.4807,"l":57.24,"n":3,"o":57.24,"t":"2026-09-22T22:45:00Z","v":326,"vw":57.388123},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-09-22T23:15:00Z","v":154,"vw":57.24},{"c":57.21,"h":57.21,"l":57.21,"n":1,"o":57.21,"t":"2026-09-23T10:45:00Z","v":100,"vw":57.21},{"c":56.7617,"h":56.7617,"l":56.7617,"n":1,"o":56.7617,"t":"2026-09-23T11:15:00Z","v":200,"vw":56.7617},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-09-23T12:00:00Z","v":100,"vw":57.5},{"c":57.405,"h":57.67,"l":57,"n":2049,"o":57.26,"t":"2026-09-23T13:30:00Z","v":170462,"vw":57.33666},{"c":57.49,"h":57.58,"l":57.29,"n":2437,"o":57.43,"t":"2026-09-23T13:45:00Z","v":120601,"vw":57.440853},{"c":57.78,"h":57.785,"l":57.42,"n":3096,"o":57.506,"t":"2026-09-23T14:00:00Z","v":158495,"vw":57.65019},{"c":57.7,"h":57.97,"l":57.64,"n":2980,"o":57.78,"t":"2026-09-23T14:15:00Z","v":217365,"vw":57.809564},{"c":57.65,"h":57.9,"l":57.55,"n":2862,"o":57.72,"t":"2026-09-23T14:30:00Z","v":192704,"vw":57.701643},{"c":57.565,"h":57.69,"l":57.45,"n":3238,"o":57.61,"t":"2026-09-23T14:45:00Z","v":140839,"vw":57.575343},{"c":57.81,"h":57.83,"l":57.58,"n":2867,"o":57.58,"t":"2026-09-23T15:00:00Z","v":133207,"vw":57.6979},{"c":57.73,"h":57.82,"l":57.64,"n":2756,"o":57.82,"t":"2026-09-23T15:15:00Z","v":136524,"vw":57.737495},{"c":57.92,"h":57.93,"l":57.65,"n":2611,"o":57.72,"t":"2026-09-23T15:30:00Z","v":120445,"vw":57.767207},{"c":57.79,"h":57.95,"l":57.78,"n":2200,"o":57.925,"t":"2026-09-23T15:45:00Z","v":106938,"vw":57.889808},{"c":57.845,"h":57.875,"l":57.715,"n":1952,"o":57.79,"t":"2026-09-23T16:00:00Z","v":93195,"vw":57.787104},{"c":58.02,"h":58.02,"l":57.7,"n":2268,"o":57.845,"t":"2026-09-23T16:15:00Z","v":174985,"vw":57.847691},{"c":58.092,"h":58.11,"l":58,"n":2374,"o":58.03,"t":"2026-09-23T16:30:00Z","v":149595,"vw":58.044978},{"c":57.89,"h":58.16,"l":57.8,"n":4141,"o":58.0875,"t":"2026-09-23T16:45:00Z","v":223098,"vw":57.949049},{"c":58.06,"h":58.07,"l":57.735,"n":4578,"o":57.8896,"t":"2026-09-23T17:00:00Z","v":342378,"vw":57.944096},{"c":58.14,"h":58.14,"l":57.85,"n":5088,"o":58.05,"t":"2026-09-23T17:15:00Z","v":468908,"vw":57.962747},{"c":57.8795,"h":58.14,"l":57.74,"n":5425,"o":58.13,"t":"2026-09-23T17:30:00Z","v":467016,"vw":57.881991},{"c":57.945,"h":57.98,"l":57.765,"n":3041,"o":57.875,"t":"2026-09-23T17:45:00Z","v":232870,"vw":57.893069},{"c":57.925,"h":57.95,"l":57.85,"n":3266,"o":57.93,"t":"2026-09-23T18:00:00Z","v":223936,"vw":57.90628},{"c":57.905,"h":57.945,"l":57.835,"n":2531,"o":57.925,"t":"2026-09-23T18:15:00Z","v":141672,"vw":57.881941},{"c":57.84,"h":57.915,"l":57.795,"n":2209,"o":57.9,"t":"2026-09-23T18:30:00Z","v":113902,"vw":57.854826},{"c":57.83,"h":57.85,"l":57.735,"n":2430,"o":57.83,"t":"2026-09-23T18:45:00Z","v":162911,"vw":57.795808},{"c":57.845,"h":57.9,"l":57.75,"n":2977,"o":57.825,"t":"2026-09-23T19:00:00Z","v":198812,"vw":57.827361},{"c":57.755,"h":57.8451,"l":57.58,"n":4137,"o":57.845,"t":"2026-09-23T19:15:00Z","v":243815,"vw":57.706052},{"c":57.86,"h":57.94,"l":57.755,"n":3704,"o":57.76,"t":"2026-09-23T19:30:00Z","v":263469,"vw":57.871848},{"c":58.04,"h":58.07,"l":57.8,"n":16715,"o":57.87,"t":"2026-09-23T19:45:00Z","v":1443147,"vw":57.96596},{"c":58.03,"h":58.07,"l":58.03,"n":145,"o":58.03,"t":"2026-09-23T20:00:00Z","v":2142588,"vw":58.030008},{"c":57.97,"h":58.03,"l":57.97,"n":9,"o":58.03,"t":"2026-09-23T20:15:00Z","v":23340,"vw":58.027807},{"c":58.02,"h":58.02,"l":58.02,"n":10,"o":58.02,"t":"2026-09-23T20:30:00Z","v":367,"vw":58.02},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-09-23T23:15:00Z","v":500,"vw":58.4},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-09-24T10:15:00Z","v":130,"vw":58.54},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-09-24T10:45:00Z","v":200,"vw":58.2},{"c":58.44,"h":58.44,"l":58.44,"n":4,"o":58.44,"t":"2026-09-24T12:45:00Z","v":1097,"vw":58.44},{"c":58.5113,"h":58.5113,"l":58.5113,"n":1,"o":58.5113,"t":"2026-09-24T13:00:00Z","v":200,"vw":58.5113},{"c":58.08,"h":58.3,"l":58.08,"n":13,"o":58.3,"t":"2026-09-24T13:15:00Z","v":724,"vw":58.133333},{"c":57.8,"h":58.44,"l":57.48,"n":2421,"o":58.08,"t":"2026-09-24T13:30:00Z","v":167683,"vw":57.917836},{"c":57.86,"h":57.975,"l":57.61,"n":2624,"o":57.8,"t":"2026-09-24T13:45:00Z","v":156133,"vw":57.82738},{"c":57.96,"h":58.015,"l":57.7,"n":3336,"o":57.85,"t":"2026-09-24T14:00:00Z","v":191566,"vw":57.873719},{"c":58.06,"h":58.13,"l":57.885,"n":3102,"o":57.95,"t":"2026-09-24T14:15:00Z","v":168423,"vw":58.006349},{"c":57.92,"h":58.095,"l":57.91,"n":2641,"o":58.05,"t":"2026-09-24T14:30:00Z","v":148918,"vw":57.98499},{"c":57.965,"h":57.995,"l":57.85,"n":2767,"o":57.92,"t":"2026-09-24T14:45:00Z","v":144521,"vw":57.92703},{"c":57.985,"h":58.1302,"l":57.831,"n":3439,"o":57.97,"t":"2026-09-24T15:00:00Z","v":217293,"vw":57.962727},{"c":57.875,"h":57.98,"l":57.83,"n":1987,"o":57.98,"t":"2026-09-24T15:15:00Z","v":94748,"vw":57.892798},{"c":57.915,"h":57.925,"l":57.785,"n":3220,"o":57.88,"t":"2026-09-24T15:30:00Z","v":261054,"vw":57.844168},{"c":57.86,"h":57.97,"l":57.78,"n":1971,"o":57.915,"t":"2026-09-24T15:45:00Z","v":109470,"vw":57.867792},{"c":57.53,"h":57.895,"l":57.5,"n":2743,"o":57.855,"t":"2026-09-24T16:00:00Z","v":236898,"vw":57.802587},{"c":57.525,"h":57.63,"l":57.15,"n":5285,"o":57.53,"t":"2026-09-24T16:15:00Z","v":329545,"vw":57.376009},{"c":57.55,"h":57.615,"l":57.42,"n":2454,"o":57.525,"t":"2026-09-24T16:30:00Z","v":137631,"vw":57.50728},{"c":57.485,"h":57.555,"l":57.4,"n":1844,"o":57.54,"t":"2026-09-24T16:45:00Z","v":85677,"vw":57.480877},{"c":57.67,"h":57.695,"l":57.39,"n":2478,"o":57.475,"t":"2026-09-24T17:00:00Z","v":162888,"vw":57.537211},{"c":57.55,"h":57.68,"l":57.525,"n":2299,"o":57.6675,"t":"2026-09-24T17:15:00Z","v":186767,"vw":57.614866},{"c":57.6,"h":57.8,"l":57.49,"n":2403,"o":57.56,"t":"2026-09-24T17:30:00Z","v":133935,"vw":57.622938},{"c":57.51,"h":57.62,"l":57.5,"n":2236,"o":57.595,"t":"2026-09-24T17:45:00Z","v":117968,"vw":57.54929},{"c":57.57,"h":57.635,"l":57.46,"n":2701,"o":57.525,"t":"2026-09-24T18:00:00Z","v":217162,"vw":57.52547},{"c":57.56,"h":57.65,"l":57.48,"n":2196,"o":57.595,"t":"2026-09-24T18:15:00Z","v":137571,"vw":57.577179},{"c":57.55,"h":57.57,"l":57.39,"n":2551,"o":57.555,"t":"2026-09-24T18:30:00Z","v":154152,"vw":57.483424},{"c":57.39,"h":57.58,"l":57.365,"n":3119,"o":57.545,"t":"2026-09-24T18:45:00Z","v":266675,"vw":57.495752},{"c":57.51,"h":57.545,"l":57.375,"n":3451,"o":57.39,"t":"2026-09-24T19:00:00Z","v":227308,"vw":57.446404},{"c":57.375,"h":57.545,"l":57.34,"n":3526,"o":57.51,"t":"2026-09-24T19:15:00Z","v":243330,"vw":57.483639},{"c":57.285,"h":57.495,"l":57.22,"n":4452,"o":57.375,"t":"2026-09-24T19:30:00Z","v":294333,"vw":57.35094},{"c":57.3,"h":57.5,"l":57.23,"n":13726,"o":57.285,"t":"2026-09-24T19:45:00Z","v":1131190,"vw":57.338321},{"c":57.29,"h":57.3,"l":57.29,"n":83,"o":57.3,"t":"2026-09-24T20:00:00Z","v":1188652,"vw":57.290003},{"c":57.29,"h":57.3,"l":57.29,"n":2,"o":57.3,"t":"2026-09-24T20:15:00Z","v":49090,"vw":57.29002},{"c":57.38,"h":57.6,"l":57.38,"n":4,"o":57.6,"t":"2026-09-24T20:45:00Z","v":480,"vw":57.461053},{"c":57.7415,"h":57.7415,"l":57.7415,"n":1,"o":57.7415,"t":"2026-09-24T21:00:00Z","v":170,"vw":57.7415},{"c":57.28,"h":57.28,"l":57.28,"n":3,"o":57.28,"t":"2026-09-24T23:45:00Z","v":130,"vw":57.28},{"c":57.7312,"h":57.7312,"l":57.7312,"n":1,"o":57.7312,"t":"2026-09-25T12:00:00Z","v":300,"vw":57.7312},{"c":57.06,"h":57.07,"l":57.06,"n":34,"o":57.07,"t":"2026-09-25T12:45:00Z","v":974,"vw":57.065},{"c":57.6148,"h":57.6148,"l":57.6148,"n":1,"o":57.6148,"t":"2026-09-25T13:00:00Z","v":1000,"vw":57.6148},{"c":56.88,"h":57.17,"l":56.85,"n":31,"o":57.17,"t":"2026-09-25T13:15:00Z","v":2752,"vw":57.030479},{"c":57.57,"h":57.76,"l":56.75,"n":2838,"o":56.89,"t":"2026-09-25T13:30:00Z","v":263922,"vw":57.320421},{"c":57.75,"h":57.83,"l":57.51,"n":2488,"o":57.56,"t":"2026-09-25T13:45:00Z","v":145284,"vw":57.733871},{"c":57.75,"h":57.84,"l":57.43,"n":2876,"o":57.77,"t":"2026-09-25T14:00:00Z","v":166203,"vw":57.618218},{"c":57.555,"h":57.82,"l":57.5157,"n":2254,"o":57.755,"t":"2026-09-25T14:15:00Z","v":139556,"vw":57.691133},{"c":57.75,"h":57.78,"l":57.535,"n":2330,"o":57.56,"t":"2026-09-25T14:30:00Z","v":146528,"vw":57.660163},{"c":57.705,"h":57.765,"l":57.555,"n":2467,"o":57.75,"t":"2026-09-25T14:45:00Z","v":173392,"vw":57.685957},{"c":57.75,"h":57.84,"l":57.68,"n":2235,"o":57.71,"t":"2026-09-25T15:00:00Z","v":112907,"vw":57.771628},{"c":57.82,"h":57.82,"l":57.605,"n":2427,"o":57.7354,"t":"2026-09-25T15:15:00Z","v":126453,"vw":57.730419},{"c":57.76,"h":57.8399,"l":57.54,"n":3052,"o":57.82,"t":"2026-09-25T15:30:00Z","v":163135,"vw":57.696864},{"c":57.635,"h":57.76,"l":57.55,"n":3333,"o":57.75,"t":"2026-09-25T15:45:00Z","v":179851,"vw":57.664928},{"c":57.775,"h":57.83,"l":57.635,"n":3283,"o":57.64,"t":"2026-09-25T16:00:00Z","v":213698,"vw":57.715857},{"c":57.755,"h":57.8,"l":57.59,"n":2081,"o":57.78,"t":"2026-09-25T16:15:00Z","v":101441,"vw":57.704579},{"c":57.56,"h":57.89,"l":57.54,"n":3303,"o":57.755,"t":"2026-09-25T16:30:00Z","v":201546,"vw":57.761855},{"c":57.6,"h":57.645,"l":57.5,"n":2244,"o":57.57,"t":"2026-09-25T16:45:00Z","v":88109,"vw":57.585907},{"c":57.46,"h":57.6,"l":57.4075,"n":1993,"o":57.59,"t":"2026-09-25T17:00:00Z","v":104359,"vw":57.496523},{"c":57.5,"h":57.535,"l":57.405,"n":1809,"o":57.465,"t":"2026-09-25T17:15:00Z","v":107569,"vw":57.465346},{"c":57.52,"h":57.55,"l":57.39,"n":2153,"o":57.505,"t":"2026-09-25T17:30:00Z","v":106027,"vw":57.475148},{"c":57.55,"h":57.57,"l":57.51,"n":1634,"o":57.52,"t":"2026-09-25T17:45:00Z","v":72710,"vw":57.54326},{"c":57.585,"h":57.605,"l":57.52,"n":2023,"o":57.55,"t":"2026-09-25T18:00:00Z","v":88819,"vw":57.557723},{"c":57.57,"h":57.6098,"l":57.48,"n":2416,"o":57.59,"t":"2026-09-25T18:15:00Z","v":331030,"vw":57.547232},{"c":57.495,"h":57.6,"l":57.49,"n":1777,"o":57.58,"t":"2026-09-25T18:30:00Z","v":95990,"vw":57.548505},{"c":57.585,"h":57.585,"l":57.49,"n":1722,"o":57.5,"t":"2026-09-25T18:45:00Z","v":89252,"vw":57.528887},{"c":57.595,"h":57.62,"l":57.52,"n":2484,"o":57.59,"t":"2026-09-25T19:00:00Z","v":149957,"vw":57.572416},{"c":57.495,"h":57.62,"l":57.48,"n":2390,"o":57.6,"t":"2026-09-25T19:15:00Z","v":112310,"vw":57.543918},{"c":57.835,"h":57.835,"l":57.495,"n":4605,"o":57.495,"t":"2026-09-25T19:30:00Z","v":323317,"vw":57.663899},{"c":57.845,"h":57.9,"l":57.81,"n":10876,"o":57.835,"t":"2026-09-25T19:45:00Z","v":829363,"vw":57.852495},{"c":57.8822,"h":57.89,"l":57.83,"n":105,"o":57.85,"t":"2026-09-25T20:00:00Z","v":1763479,"vw":57.830043},{"c":57.94,"h":57.94,"l":57.94,"n":1,"o":57.94,"t":"2026-09-25T20:15:00Z","v":174,"vw":57.94},{"c":57.9,"h":57.9,"l":57.9,"n":20,"o":57.9,"t":"2026-09-25T21:00:00Z","v":493,"vw":57.9},{"c":57.9,"h":58,"l":57.9,"n":5,"o":58,"t":"2026-09-25T21:15:00Z","v":91478,"vw":57.95},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-09-25T21:30:00Z","v":100,"vw":57.9},{"c":57.68,"h":57.68,"l":57.68,"n":1,"o":57.68,"t":"2026-09-25T23:15:00Z","v":174,"vw":57.68},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-09-25T23:30:00Z","v":100,"vw":57.9},{"c":58.02,"h":58.02,"l":58.02,"n":3,"o":58.02,"t":"2026-09-28T08:15:00Z","v":367,"vw":58.02},{"c":58.06,"h":58.06,"l":58.06,"n":1,"o":58.06,"t":"2026-09-28T11:45:00Z","v":449,"vw":58.06},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-09-28T12:45:00Z","v":174,"vw":58.2},{"c":57.94,"h":58.4,"l":57.86,"n":41,"o":58.4,"t":"2026-09-28T13:15:00Z","v":2588,"vw":58.07531},{"c":57.77,"h":58.13,"l":57.34,"n":1965,"o":58.055,"t":"2026-09-28T13:30:00Z","v":181409,"vw":57.731601},{"c":57.67,"h":57.76,"l":57.575,"n":2030,"o":57.755,"t":"2026-09-28T13:45:00Z","v":135028,"vw":57.651806},{"c":57.9,"h":57.92,"l":57.47,"n":2378,"o":57.655,"t":"2026-09-28T14:00:00Z","v":160539,"vw":57.645435},{"c":57.94,"h":58.019,"l":57.795,"n":2894,"o":57.91,"t":"2026-09-28T14:15:00Z","v":229817,"vw":57.921259},{"c":57.88,"h":58.04,"l":57.88,"n":3427,"o":57.95,"t":"2026-09-28T14:30:00Z","v":224722,"vw":57.938728},{"c":57.775,"h":57.9,"l":57.768,"n":3331,"o":57.88,"t":"2026-09-28T14:45:00Z","v":171636,"vw":57.835636},{"c":57.765,"h":57.86,"l":57.73,"n":2190,"o":57.775,"t":"2026-09-28T15:00:00Z","v":104388,"vw":57.807422},{"c":58.02,"h":58.02,"l":57.745,"n":3791,"o":57.77,"t":"2026-09-28T15:15:00Z","v":415798,"vw":57.903941},{"c":58.06,"h":58.17,"l":58.02,"n":2857,"o":58.02,"t":"2026-09-28T15:30:00Z","v":195984,"vw":58.104468},{"c":58.065,"h":58.19,"l":58.05,"n":1891,"o":58.065,"t":"2026-09-28T15:45:00Z","v":118378,"vw":58.13138},{"c":58,"h":58.135,"l":57.965,"n":1858,"o":58.08,"t":"2026-09-28T16:00:00Z","v":102695,"vw":58.029667},{"c":58.01,"h":58.14,"l":57.805,"n":4828,"o":58.005,"t":"2026-09-28T16:15:00Z","v":356574,"vw":57.961377},{"c":57.9,"h":58.03,"l":57.72,"n":2439,"o":58.01,"t":"2026-09-28T16:30:00Z","v":157820,"vw":57.870213},{"c":57.695,"h":57.9,"l":57.62,"n":1787,"o":57.9,"t":"2026-09-28T16:45:00Z","v":107593,"vw":57.722619},{"c":57.4,"h":57.71,"l":57.4,"n":3126,"o":57.7,"t":"2026-09-28T17:00:00Z","v":189104,"vw":57.5761},{"c":57.69,"h":57.69,"l":57.345,"n":1961,"o":57.3901,"t":"2026-09-28T17:15:00Z","v":141912,"vw":57.522543},{"c":57.59,"h":57.71,"l":57.585,"n":2030,"o":57.69,"t":"2026-09-28T17:30:00Z","v":119252,"vw":57.652736},{"c":57.545,"h":57.609,"l":57.46,"n":1974,"o":57.59,"t":"2026-09-28T17:45:00Z","v":99118,"vw":57.515998},{"c":57.615,"h":57.645,"l":57.47,"n":1992,"o":57.55,"t":"2026-09-28T18:00:00Z","v":100556,"vw":57.567838},{"c":57.495,"h":57.63,"l":57.495,"n":1602,"o":57.6294,"t":"2026-09-28T18:15:00Z","v":75827,"vw":57.532076},{"c":57.455,"h":57.515,"l":57.415,"n":1896,"o":57.49,"t":"2026-09-28T18:30:00Z","v":111419,"vw":57.460052},{"c":57.49,"h":57.52,"l":57.415,"n":2296,"o":57.45,"t":"2026-09-28T18:45:00Z","v":125820,"vw":57.462444},{"c":57.445,"h":57.49,"l":57.405,"n":2397,"o":57.49,"t":"2026-09-28T19:00:00Z","v":121497,"vw":57.443268},{"c":57.375,"h":57.47,"l":57.355,"n":3645,"o":57.44,"t":"2026-09-28T19:15:00Z","v":231509,"vw":57.418517},{"c":57.345,"h":57.375,"l":57.295,"n":3753,"o":57.375,"t":"2026-09-28T19:30:00Z","v":218034,"vw":57.327661},{"c":57.12,"h":57.35,"l":57.09,"n":11820,"o":57.34,"t":"2026-09-28T19:45:00Z","v":950889,"vw":57.163652},{"c":57.12,"h":57.18,"l":57.12,"n":84,"o":57.12,"t":"2026-09-28T20:00:00Z","v":1852157,"vw":57.120008},{"c":57.5348,"h":57.5348,"l":57.5348,"n":1,"o":57.5348,"t":"2026-09-28T22:00:00Z","v":100,"vw":57.5348},{"c":57.2006,"h":57.2006,"l":57.18,"n":3,"o":57.1866,"t":"2026-09-28T23:15:00Z","v":300,"vw":57.189067},{"c":57.04,"h":57.04,"l":57.04,"n":21,"o":57.04,"t":"2026-09-29T09:00:00Z","v":990,"vw":57.04},{"c":56.89,"h":56.89,"l":56.89,"n":2,"o":56.89,"t":"2026-09-29T09:15:00Z","v":184,"vw":56.89},{"c":56.86,"h":56.86,"l":56.86,"n":5,"o":56.86,"t":"2026-09-29T09:30:00Z","v":220,"vw":56.86},{"c":57,"h":57,"l":57,"n":6,"o":57,"t":"2026-09-29T11:00:00Z","v":228,"vw":57},{"c":56.63,"h":56.63,"l":56.63,"n":14,"o":56.63,"t":"2026-09-29T11:30:00Z","v":1017,"vw":56.63},{"c":56.98,"h":56.98,"l":56.97,"n":2,"o":56.97,"t":"2026-09-29T12:00:00Z","v":300,"vw":56.976667},{"c":56.82,"h":56.82,"l":56.82,"n":1,"o":56.82,"t":"2026-09-29T12:30:00Z","v":185,"vw":56.82},{"c":56.82,"h":56.82,"l":56.35,"n":11,"o":56.82,"t":"2026-09-29T12:45:00Z","v":1092,"vw":56.706785},{"c":56.7253,"h":56.7253,"l":56.2147,"n":11,"o":56.2147,"t":"2026-09-29T13:00:00Z","v":489,"vw":56.47},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-09-29T13:15:00Z","v":200,"vw":56.57},{"c":56.62,"h":56.66,"l":55.92,"n":2262,"o":56.66,"t":"2026-09-29T13:30:00Z","v":232465,"vw":56.412531},{"c":56.6199,"h":56.75,"l":56.305,"n":1785,"o":56.61,"t":"2026-09-29T13:45:00Z","v":82647,"vw":56.537754},{"c":56.63,"h":56.73,"l":56.43,"n":1967,"o":56.59,"t":"2026-09-29T14:00:00Z","v":104804,"vw":56.565053},{"c":56.52,"h":56.85,"l":56.445,"n":4303,"o":56.62,"t":"2026-09-29T14:15:00Z","v":354520,"vw":56.609741},{"c":56.23,"h":56.54,"l":56.22,"n":2616,"o":56.52,"t":"2026-09-29T14:30:00Z","v":120144,"vw":56.358871},{"c":56.23,"h":56.33,"l":56.12,"n":2484,"o":56.225,"t":"2026-09-29T14:45:00Z","v":109523,"vw":56.216725},{"c":56.43,"h":56.48,"l":56.2,"n":3844,"o":56.24,"t":"2026-09-29T15:00:00Z","v":311359,"vw":56.339872},{"c":56.25,"h":56.44,"l":56.2,"n":2123,"o":56.435,"t":"2026-09-29T15:15:00Z","v":87463,"vw":56.305969},{"c":56.14,"h":56.25,"l":56.09,"n":2464,"o":56.25,"t":"2026-09-29T15:30:00Z","v":152756,"vw":56.166826},{"c":56.33,"h":56.355,"l":56.06,"n":3385,"o":56.15,"t":"2026-09-29T15:45:00Z","v":182198,"vw":56.183797},{"c":56.47,"h":56.52,"l":56.324,"n":1580,"o":56.33,"t":"2026-09-29T16:00:00Z","v":85026,"vw":56.439317},{"c":56.465,"h":56.52,"l":56.39,"n":1788,"o":56.48,"t":"2026-09-29T16:15:00Z","v":103388,"vw":56.453872},{"c":56.46,"h":56.49,"l":56.36,"n":1437,"o":56.46,"t":"2026-09-29T16:30:00Z","v":55320,"vw":56.445578},{"c":56.45,"h":56.5,"l":56.4,"n":1314,"o":56.45,"t":"2026-09-29T16:45:00Z","v":65637,"vw":56.453895},{"c":56.44,"h":56.48,"l":56.33,"n":1331,"o":56.44,"t":"2026-09-29T17:00:00Z","v":60951,"vw":56.410092},{"c":56.46,"h":56.495,"l":56.38,"n":1308,"o":56.44,"t":"2026-09-29T17:15:00Z","v":58600,"vw":56.434424},{"c":56.45,"h":56.545,"l":56.4,"n":1694,"o":56.45,"t":"2026-09-29T17:30:00Z","v":93853,"vw":56.479293},{"c":56.34,"h":56.52,"l":56.29,"n":1549,"o":56.46,"t":"2026-09-29T17:45:00Z","v":101200,"vw":56.460875},{"c":56.26,"h":56.42,"l":56.19,"n":2418,"o":56.35,"t":"2026-09-29T18:00:00Z","v":132346,"vw":56.291682},{"c":56.2,"h":56.33,"l":56.16,"n":1784,"o":56.26,"t":"2026-09-29T18:15:00Z","v":124275,"vw":56.240529},{"c":56.13,"h":56.21,"l":56.115,"n":1742,"o":56.2,"t":"2026-09-29T18:30:00Z","v":87067,"vw":56.166232},{"c":55.97,"h":56.14,"l":55.9,"n":1610,"o":56.14,"t":"2026-09-29T18:45:00Z","v":82388,"vw":55.971978},{"c":55.98,"h":56.0762,"l":55.94,"n":2246,"o":55.96,"t":"2026-09-29T19:00:00Z","v":143971,"vw":56.014712},{"c":56.13,"h":56.175,"l":55.96,"n":2838,"o":55.98,"t":"2026-09-29T19:15:00Z","v":183958,"vw":56.082471},{"c":55.995,"h":56.23,"l":55.92,"n":3630,"o":56.135,"t":"2026-09-29T19:30:00Z","v":251520,"vw":56.095557},{"c":55.945,"h":56.05,"l":55.89,"n":9969,"o":55.99,"t":"2026-09-29T19:45:00Z","v":738884,"vw":55.944768},{"c":55.92,"h":56.47,"l":55.92,"n":98,"o":55.94,"t":"2026-09-29T20:00:00Z","v":1242453,"vw":55.920163},{"c":56.03,"h":56.07,"l":56.03,"n":3,"o":56.07,"t":"2026-09-29T20:30:00Z","v":900,"vw":56.034494},{"c":56.47,"h":56.47,"l":56.08,"n":6,"o":56.09,"t":"2026-09-29T20:45:00Z","v":506,"vw":56.160808},{"c":56.1,"h":56.1,"l":55.96,"n":60,"o":56.04,"t":"2026-09-29T21:30:00Z","v":1801,"vw":56.018187},{"c":56.08,"h":56.1,"l":56.08,"n":4,"o":56.1,"t":"2026-09-29T22:00:00Z","v":891,"vw":56.096357},{"c":55.99,"h":55.99,"l":55.99,"n":3,"o":55.99,"t":"2026-09-30T09:30:00Z","v":103,"vw":55.99},{"c":56.4964,"h":56.4964,"l":56.4964,"n":2,"o":56.4964,"t":"2026-09-30T09:45:00Z","v":763,"vw":56.4964},{"c":56.06,"h":56.06,"l":56.06,"n":3,"o":56.06,"t":"2026-09-30T11:00:00Z","v":146,"vw":56.06},{"c":56.29,"h":56.29,"l":56.29,"n":2,"o":56.29,"t":"2026-09-30T12:00:00Z","v":212,"vw":56.29},{"c":56.28,"h":56.28,"l":56.28,"n":3,"o":56.28,"t":"2026-09-30T12:30:00Z","v":346,"vw":56.28},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-09-30T12:45:00Z","v":100,"vw":56.25},{"c":55.92,"h":56.46,"l":55.92,"n":46,"o":56.02,"t":"2026-09-30T13:15:00Z","v":2983,"vw":56.077233},{"c":55.105,"h":56.47,"l":54.865,"n":4079,"o":55.9,"t":"2026-09-30T13:30:00Z","v":447528,"vw":55.437005},{"c":55.58,"h":55.695,"l":55.11,"n":4373,"o":55.11,"t":"2026-09-30T13:45:00Z","v":377010,"vw":55.420228},{"c":55.755,"h":55.825,"l":55.5807,"n":2904,"o":55.59,"t":"2026-09-30T14:00:00Z","v":244802,"vw":55.70905},{"c":55.73,"h":56.05,"l":55.72,"n":3203,"o":55.76,"t":"2026-09-30T14:15:00Z","v":334568,"vw":55.932558},{"c":55.26,"h":55.82,"l":55.24,"n":3189,"o":55.72,"t":"2026-09-30T14:30:00Z","v":395764,"vw":55.619895},{"c":55.32,"h":55.38,"l":55.18,"n":2544,"o":55.24,"t":"2026-09-30T14:45:00Z","v":147146,"vw":55.275147},{"c":55.285,"h":55.56,"l":55.25,"n":3380,"o":55.33,"t":"2026-09-30T15:00:00Z","v":237736,"vw":55.393221},{"c":55.46,"h":55.46,"l":55.29,"n":2627,"o":55.29,"t":"2026-09-30T15:15:00Z","v":203895,"vw":55.385102},{"c":55.42,"h":55.505,"l":55.35,"n":2641,"o":55.47,"t":"2026-09-30T15:30:00Z","v":164196,"vw":55.425738},{"c":55.445,"h":55.585,"l":55.41,"n":2071,"o":55.41,"t":"2026-09-30T15:45:00Z","v":86392,"vw":55.505929},{"c":55.365,"h":55.48,"l":55.33,"n":1852,"o":55.45,"t":"2026-09-30T16:00:00Z","v":85028,"vw":55.405105},{"c":55.41,"h":55.431,"l":55.3405,"n":1833,"o":55.37,"t":"2026-09-30T16:15:00Z","v":92381,"vw":55.384903},{"c":55.345,"h":55.42,"l":55.305,"n":2041,"o":55.42,"t":"2026-09-30T16:30:00Z","v":98128,"vw":55.338015},{"c":55.26,"h":55.345,"l":55.26,"n":1798,"o":55.345,"t":"2026-09-30T16:45:00Z","v":105215,"vw":55.301596},{"c":55.16,"h":55.29,"l":55.16,"n":2087,"o":55.265,"t":"2026-09-30T17:00:00Z","v":104004,"vw":55.2259},{"c":55.25,"h":55.3,"l":55.1,"n":2672,"o":55.14,"t":"2026-09-30T17:15:00Z","v":177084,"vw":55.181074},{"c":55.13,"h":55.27,"l":55.13,"n":2175,"o":55.25,"t":"2026-09-30T17:30:00Z","v":118176,"vw":55.195549},{"c":55.255,"h":55.255,"l":55.04,"n":2216,"o":55.12,"t":"2026-09-30T17:45:00Z","v":110048,"vw":55.137567},{"c":55.25,"h":55.26,"l":55.18,"n":2037,"o":55.25,"t":"2026-09-30T18:00:00Z","v":84298,"vw":55.22033},{"c":55.14,"h":55.2525,"l":55.11,"n":2258,"o":55.24,"t":"2026-09-30T18:15:00Z","v":108293,"vw":55.166182},{"c":55.195,"h":55.2214,"l":55.105,"n":2860,"o":55.145,"t":"2026-09-30T18:30:00Z","v":184749,"vw":55.1608},{"c":55.105,"h":55.21,"l":55.09,"n":2458,"o":55.2,"t":"2026-09-30T18:45:00Z","v":112640,"vw":55.132451},{"c":55.12,"h":55.15,"l":55.085,"n":2717,"o":55.12,"t":"2026-09-30T19:00:00Z","v":126135,"vw":55.111626},{"c":55.105,"h":55.16,"l":55.09,"n":3069,"o":55.125,"t":"2026-09-30T19:15:00Z","v":158934,"vw":55.12039},{"c":55.05,"h":55.11,"l":55.03,"n":4439,"o":55.1,"t":"2026-09-30T19:30:00Z","v":296570,"vw":55.079025},{"c":54.885,"h":55.04,"l":54.79,"n":14353,"o":55.04,"t":"2026-09-30T19:45:00Z","v":1297745,"vw":54.925014},{"c":54.94,"h":55.1,"l":54.9,"n":217,"o":54.9,"t":"2026-09-30T20:00:00Z","v":2422884,"vw":54.901007},{"c":54.79,"h":54.79,"l":54.79,"n":3,"o":54.79,"t":"2026-09-30T20:15:00Z","v":208,"vw":54.79},{"c":54.89,"h":54.89,"l":54.8,"n":4,"o":54.8,"t":"2026-09-30T20:30:00Z","v":790,"vw":54.812857},{"c":54.97,"h":54.97,"l":54.95,"n":45,"o":54.95,"t":"2026-09-30T21:00:00Z","v":1035,"vw":54.953478},{"c":55.3565,"h":55.3565,"l":55.3565,"n":3,"o":55.3565,"t":"2026-09-30T21:15:00Z","v":124,"vw":55.3565},{"c":55.04,"h":55.05,"l":55.04,"n":5,"o":55.05,"t":"2026-09-30T21:30:00Z","v":9500,"vw":55.042439},{"c":54.7969,"h":55.05,"l":54.7969,"n":9,"o":55.05,"t":"2026-09-30T22:00:00Z","v":750,"vw":54.991123},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-09-30T23:00:00Z","v":145,"vw":54.8},{"c":55.0999,"h":55.0999,"l":55.0999,"n":1,"o":55.0999,"t":"2026-09-30T23:15:00Z","v":100,"vw":55.0999},{"c":54.81,"h":54.81,"l":54.81,"n":39,"o":54.81,"t":"2026-10-01T08:00:00Z","v":605,"vw":54.81},{"c":55.72,"h":55.72,"l":55.72,"n":3,"o":55.72,"t":"2026-10-01T08:30:00Z","v":115,"vw":55.72},{"c":54.64,"h":54.8,"l":54.33,"n":210,"o":54.8,"t":"2026-10-01T13:15:00Z","v":10820,"vw":54.407108},{"c":54.745,"h":55.05,"l":54.35,"n":5178,"o":54.67,"t":"2026-10-01T13:30:00Z","v":642229,"vw":54.816792},{"c":55.13,"h":55.27,"l":54.69,"n":3022,"o":54.745,"t":"2026-10-01T13:45:00Z","v":358889,"vw":55.016464},{"c":54.9,"h":55.15,"l":54.69,"n":2731,"o":55.15,"t":"2026-10-01T14:00:00Z","v":239416,"vw":54.905146},{"c":54.895,"h":55.005,"l":54.81,"n":2541,"o":54.92,"t":"2026-10-01T14:15:00Z","v":194002,"vw":54.932693},{"c":55.32,"h":55.37,"l":54.83,"n":2896,"o":54.89,"t":"2026-10-01T14:30:00Z","v":265452,"vw":55.132181},{"c":55.14,"h":55.405,"l":55.14,"n":2415,"o":55.325,"t":"2026-10-01T14:45:00Z","v":134590,"vw":55.25442},{"c":55.33,"h":55.3797,"l":55.04,"n":2438,"o":55.13,"t":"2026-10-01T15:00:00Z","v":124864,"vw":55.174195},{"c":55.19,"h":55.36,"l":55.17,"n":2177,"o":55.33,"t":"2026-10-01T15:15:00Z","v":116320,"vw":55.270726},{"c":55.415,"h":55.46,"l":55.13,"n":1767,"o":55.175,"t":"2026-10-01T15:30:00Z","v":70687,"vw":55.281455},{"c":55.405,"h":55.585,"l":55.36,"n":2034,"o":55.42,"t":"2026-10-01T15:45:00Z","v":114494,"vw":55.471004},{"c":55.455,"h":55.47,"l":55.34,"n":1922,"o":55.37,"t":"2026-10-01T16:00:00Z","v":132071,"vw":55.421907},{"c":55.535,"h":55.54,"l":55.34,"n":2047,"o":55.455,"t":"2026-10-01T16:15:00Z","v":102377,"vw":55.438454},{"c":55.66,"h":55.66,"l":55.5,"n":1969,"o":55.51,"t":"2026-10-01T16:30:00Z","v":93767,"vw":55.590094},{"c":55.615,"h":55.712,"l":55.59,"n":1788,"o":55.66,"t":"2026-10-01T16:45:00Z","v":89281,"vw":55.648505},{"c":55.47,"h":55.69,"l":55.47,"n":1608,"o":55.6,"t":"2026-10-01T17:00:00Z","v":78778,"vw":55.563251},{"c":55.465,"h":55.605,"l":55.445,"n":1975,"o":55.48,"t":"2026-10-01T17:15:00Z","v":100976,"vw":55.531405},{"c":55.8,"h":55.84,"l":55.44,"n":2920,"o":55.48,"t":"2026-10-01T17:30:00Z","v":153892,"vw":55.70818},{"c":56.035,"h":56.07,"l":55.745,"n":2859,"o":55.8,"t":"2026-10-01T17:45:00Z","v":129705,"vw":55.849611},{"c":55.69,"h":56.01,"l":55.66,"n":2858,"o":56.01,"t":"2026-10-01T18:00:00Z","v":139423,"vw":55.8283},{"c":55.8,"h":55.86,"l":55.675,"n":2684,"o":55.69,"t":"2026-10-01T18:15:00Z","v":108039,"vw":55.761508},{"c":55.74,"h":55.81,"l":55.62,"n":2365,"o":55.8,"t":"2026-10-01T18:30:00Z","v":123179,"vw":55.723464},{"c":55.655,"h":55.81,"l":55.615,"n":2511,"o":55.74,"t":"2026-10-01T18:45:00Z","v":126365,"vw":55.701384},{"c":55.865,"h":55.865,"l":55.61,"n":2499,"o":55.655,"t":"2026-10-01T19:00:00Z","v":123827,"vw":55.708622},{"c":55.7697,"h":55.965,"l":55.74,"n":2742,"o":55.86,"t":"2026-10-01T19:15:00Z","v":182078,"vw":55.857734},{"c":55.77,"h":55.87,"l":55.735,"n":3569,"o":55.77,"t":"2026-10-01T19:30:00Z","v":190724,"vw":55.805937},{"c":55.64,"h":55.85,"l":55.59,"n":10681,"o":55.76,"t":"2026-10-01T19:45:00Z","v":838356,"vw":55.690856},{"c":55.55,"h":55.64,"l":55.55,"n":90,"o":55.64,"t":"2026-10-01T20:00:00Z","v":1489853,"vw":55.619996},{"c":55.62,"h":55.64,"l":55.62,"n":8,"o":55.64,"t":"2026-10-01T20:15:00Z","v":964,"vw":55.63},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-01T20:30:00Z","v":200,"vw":55.75},{"c":55.74,"h":55.74,"l":55.74,"n":2,"o":55.74,"t":"2026-10-01T21:30:00Z","v":145,"vw":55.74},{"c":55.2382,"h":55.61,"l":55.2382,"n":2,"o":55.61,"t":"2026-10-01T22:30:00Z","v":550,"vw":55.441},{"c":55.35,"h":55.35,"l":55.35,"n":4,"o":55.35,"t":"2026-10-02T10:00:00Z","v":167,"vw":55.35},{"c":55.57,"h":55.57,"l":55.57,"n":23,"o":55.57,"t":"2026-10-02T11:00:00Z","v":357,"vw":55.57},{"c":55.58,"h":55.58,"l":55.58,"n":17,"o":55.58,"t":"2026-10-02T12:30:00Z","v":158,"vw":55.58},{"c":55.67,"h":55.67,"l":55.67,"n":3,"o":55.67,"t":"2026-10-02T13:15:00Z","v":200,"vw":55.67},{"c":55.53,"h":55.675,"l":55.3,"n":1716,"o":55.48,"t":"2026-10-02T13:30:00Z","v":159000,"vw":55.497793},{"c":55.69,"h":55.78,"l":55.5,"n":2309,"o":55.53,"t":"2026-10-02T13:45:00Z","v":117348,"vw":55.647108},{"c":55.65,"h":55.8799,"l":55.615,"n":1997,"o":55.68,"t":"2026-10-02T14:00:00Z","v":103064,"vw":55.717918},{"c":55.83,"h":55.8472,"l":55.53,"n":1815,"o":55.61,"t":"2026-10-02T14:15:00Z","v":67978,"vw":55.677759},{"c":56.01,"h":56.04,"l":55.76,"n":2514,"o":55.83,"t":"2026-10-02T14:30:00Z","v":119327,"vw":55.929262},{"c":56.06,"h":56.19,"l":55.995,"n":2050,"o":56,"t":"2026-10-02T14:45:00Z","v":97576,"vw":56.068255},{"c":56.24,"h":56.245,"l":55.975,"n":2468,"o":56.06,"t":"2026-10-02T15:00:00Z","v":128621,"vw":56.098649},{"c":56.17,"h":56.28,"l":56,"n":2058,"o":56.26,"t":"2026-10-02T15:15:00Z","v":84584,"vw":56.151121},{"c":56.185,"h":56.255,"l":56.13,"n":1823,"o":56.18,"t":"2026-10-02T15:30:00Z","v":77490,"vw":56.189597},{"c":56.22,"h":56.32,"l":56.16,"n":1893,"o":56.19,"t":"2026-10-02T15:45:00Z","v":71029,"vw":56.240861},{"c":56.09,"h":56.23,"l":56.01,"n":1756,"o":56.22,"t":"2026-10-02T16:00:00Z","v":71164,"vw":56.116796},{"c":56.145,"h":56.145,"l":56.01,"n":1759,"o":56.08,"t":"2026-10-02T16:15:00Z","v":57649,"vw":56.082172},{"c":56.095,"h":56.18,"l":56.06,"n":1595,"o":56.16,"t":"2026-10-02T16:30:00Z","v":60802,"vw":56.109603},{"c":56.115,"h":56.13,"l":56.055,"n":1417,"o":56.105,"t":"2026-10-02T16:45:00Z","v":43159,"vw":56.090603},{"c":56.1,"h":56.17,"l":56.065,"n":1422,"o":56.1357,"t":"2026-10-02T17:00:00Z","v":46711,"vw":56.116269},{"c":56.095,"h":56.13,"l":56.07,"n":1714,"o":56.1,"t":"2026-10-02T17:15:00Z","v":58853,"vw":56.102966},{"c":56.115,"h":56.15,"l":56.045,"n":1801,"o":56.095,"t":"2026-10-02T17:30:00Z","v":81330,"vw":56.097871},{"c":56.07,"h":56.13,"l":55.95,"n":2198,"o":56.115,"t":"2026-10-02T17:45:00Z","v":103982,"vw":56.02134},{"c":56.09,"h":56.15,"l":56.045,"n":1860,"o":56.085,"t":"2026-10-02T18:00:00Z","v":104354,"vw":56.080177},{"c":55.97,"h":56.0914,"l":55.96,"n":1541,"o":56.0914,"t":"2026-10-02T18:15:00Z","v":71466,"vw":55.991834},{"c":55.98,"h":55.99,"l":55.88,"n":1486,"o":55.96,"t":"2026-10-02T18:30:00Z","v":62500,"vw":55.94126},{"c":56.03,"h":56.04,"l":55.945,"n":1396,"o":55.98,"t":"2026-10-02T18:45:00Z","v":59644,"vw":55.987118},{"c":55.99,"h":56.02,"l":55.89,"n":1374,"o":56.02,"t":"2026-10-02T19:00:00Z","v":64107,"vw":55.974813},{"c":55.94,"h":56.06,"l":55.93,"n":1855,"o":55.99,"t":"2026-10-02T19:15:00Z","v":82183,"vw":56.00123},{"c":55.96,"h":55.99,"l":55.905,"n":2527,"o":55.95,"t":"2026-10-02T19:30:00Z","v":112077,"vw":55.959264},{"c":56,"h":56.06,"l":55.86,"n":8360,"o":55.96,"t":"2026-10-02T19:45:00Z","v":570040,"vw":55.979712},{"c":56,"h":56,"l":56,"n":65,"o":56,"t":"2026-10-02T20:00:00Z","v":1287339,"vw":56},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-02T20:15:00Z","v":500,"vw":56.13},{"c":56.1301,"h":56.1301,"l":56.1301,"n":1,"o":56.1301,"t":"2026-10-02T20:30:00Z","v":900,"vw":56.1301},{"c":56.14,"h":56.16,"l":56.14,"n":5,"o":56.16,"t":"2026-10-02T20:45:00Z","v":900,"vw":56.152},{"c":56.0775,"h":56.0775,"l":56.0775,"n":1,"o":56.0775,"t":"2026-10-02T21:15:00Z","v":100,"vw":56.0775},{"c":55.7,"h":56.25,"l":55.7,"n":196,"o":56.25,"t":"2026-10-05T08:00:00Z","v":916,"vw":56.053333},{"c":55.97,"h":55.97,"l":55.97,"n":3,"o":55.97,"t":"2026-10-05T10:30:00Z","v":147,"vw":55.97},{"c":56.09,"h":56.09,"l":56.08,"n":5,"o":56.08,"t":"2026-10-05T11:15:00Z","v":550,"vw":56.087885},{"c":56.8351,"h":56.8351,"l":56,"n":4,"o":56,"t":"2026-10-05T11:30:00Z","v":1902,"vw":56.791147},{"c":56.1,"h":56.12,"l":56.02,"n":51,"o":56.02,"t":"2026-10-05T12:00:00Z","v":3208,"vw":56.093336},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-05T12:30:00Z","v":237,"vw":56},{"c":56.3584,"h":56.3584,"l":56,"n":2,"o":56,"t":"2026-10-05T13:00:00Z","v":240,"vw":56.209067},{"c":55.71,"h":56.13,"l":55.71,"n":2,"o":56.13,"t":"2026-10-05T13:15:00Z","v":234,"vw":55.934359},{"c":56.195,"h":56.81,"l":55.73,"n":2905,"o":56,"t":"2026-10-05T13:30:00Z","v":303203,"vw":56.28625},{"c":56.85,"h":56.865,"l":56.02,"n":2429,"o":56.18,"t":"2026-10-05T13:45:00Z","v":181729,"vw":56.406782},{"c":57.24,"h":57.355,"l":56.87,"n":2705,"o":56.87,"t":"2026-10-05T14:00:00Z","v":147197,"vw":57.176304},{"c":57.31,"h":57.435,"l":57.12,"n":2487,"o":57.25,"t":"2026-10-05T14:15:00Z","v":176759,"vw":57.315399},{"c":57.3,"h":57.38,"l":57.195,"n":2911,"o":57.28,"t":"2026-10-05T14:30:00Z","v":302192,"vw":57.277147},{"c":57.71,"h":57.75,"l":57.26,"n":2450,"o":57.29,"t":"2026-10-05T14:45:00Z","v":134556,"vw":57.443029},{"c":57.74,"h":57.83,"l":57.6,"n":2548,"o":57.67,"t":"2026-10-05T15:00:00Z","v":168173,"vw":57.715908},{"c":57.685,"h":57.785,"l":57.68,"n":2284,"o":57.74,"t":"2026-10-05T15:15:00Z","v":178740,"vw":57.719985},{"c":57.95,"h":57.95,"l":57.68,"n":2414,"o":57.68,"t":"2026-10-05T15:30:00Z","v":159294,"vw":57.845818},{"c":57.85,"h":57.97,"l":57.78,"n":1799,"o":57.96,"t":"2026-10-05T15:45:00Z","v":99714,"vw":57.862476},{"c":57.89,"h":57.9,"l":57.79,"n":1865,"o":57.85,"t":"2026-10-05T16:00:00Z","v":141126,"vw":57.838283},{"c":57.82,"h":57.92,"l":57.7575,"n":1895,"o":57.88,"t":"2026-10-05T16:15:00Z","v":115186,"vw":57.851495},{"c":57.86,"h":57.9,"l":57.8,"n":1676,"o":57.825,"t":"2026-10-05T16:30:00Z","v":87460,"vw":57.850649},{"c":57.73,"h":57.97,"l":57.73,"n":2119,"o":57.8582,"t":"2026-10-05T16:45:00Z","v":117813,"vw":57.872609},{"c":57.78,"h":57.79,"l":57.71,"n":1574,"o":57.7455,"t":"2026-10-05T17:00:00Z","v":81040,"vw":57.746531},{"c":57.495,"h":57.77,"l":57.495,"n":1835,"o":57.77,"t":"2026-10-05T17:15:00Z","v":93860,"vw":57.639264},{"c":57.565,"h":57.59,"l":57.4,"n":1866,"o":57.495,"t":"2026-10-05T17:30:00Z","v":117017,"vw":57.498159},{"c":57.675,"h":57.685,"l":57.54,"n":1862,"o":57.565,"t":"2026-10-05T17:45:00Z","v":102204,"vw":57.602518},{"c":57.605,"h":57.73,"l":57.605,"n":2042,"o":57.68,"t":"2026-10-05T18:00:00Z","v":123301,"vw":57.671917},{"c":57.56,"h":57.77,"l":57.55,"n":2183,"o":57.6057,"t":"2026-10-05T18:15:00Z","v":129510,"vw":57.700064},{"c":57.51,"h":57.58,"l":57.47,"n":1818,"o":57.55,"t":"2026-10-05T18:30:00Z","v":82594,"vw":57.52754},{"c":57.445,"h":57.52,"l":57.43,"n":1918,"o":57.515,"t":"2026-10-05T18:45:00Z","v":81296,"vw":57.465738},{"c":57.52,"h":57.565,"l":57.445,"n":2301,"o":57.445,"t":"2026-10-05T19:00:00Z","v":113510,"vw":57.518844},{"c":57.385,"h":57.55,"l":57.36,"n":2920,"o":57.53,"t":"2026-10-05T19:15:00Z","v":146159,"vw":57.471561},{"c":57.395,"h":57.4,"l":57.24,"n":3736,"o":57.38,"t":"2026-10-05T19:30:00Z","v":223096,"vw":57.316727},{"c":57.41,"h":57.41,"l":57.28,"n":8513,"o":57.39,"t":"2026-10-05T19:45:00Z","v":640942,"vw":57.369095},{"c":57.38,"h":57.38,"l":57.38,"n":102,"o":57.38,"t":"2026-10-05T20:00:00Z","v":2296991,"vw":57.38},{"c":57.5765,"h":57.5765,"l":57.38,"n":9,"o":57.38,"t":"2026-10-05T20:15:00Z","v":65766,"vw":57.380913},{"c":57.38,"h":57.9623,"l":57.38,"n":3,"o":57.9623,"t":"2026-10-05T20:30:00Z","v":2976,"vw":57.39958},{"c":57.6,"h":57.6,"l":57.6,"n":2,"o":57.6,"t":"2026-10-05T22:00:00Z","v":351,"vw":57.6},{"c":57.5,"h":57.52,"l":57.5,"n":11,"o":57.52,"t":"2026-10-05T23:30:00Z","v":1005,"vw":57.508677},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-06T08:30:00Z","v":100,"vw":57.38},{"c":57.12,"h":57.38,"l":57.12,"n":35,"o":57.38,"t":"2026-10-06T12:45:00Z","v":650,"vw":57.22},{"c":57.34,"h":57.38,"l":56.75,"n":77,"o":57.36,"t":"2026-10-06T13:15:00Z","v":4659,"vw":56.951183},{"c":56.24,"h":57.245,"l":56.24,"n":1765,"o":56.94,"t":"2026-10-06T13:30:00Z","v":156798,"vw":56.804987},{"c":56.7,"h":56.7,"l":56.15,"n":2407,"o":56.24,"t":"2026-10-06T13:45:00Z","v":157488,"vw":56.315423},{"c":57.34,"h":57.38,"l":56.675,"n":2552,"o":56.675,"t":"2026-10-06T14:00:00Z","v":154996,"vw":57.038999},{"c":57.27,"h":57.61,"l":57.24,"n":2754,"o":57.325,"t":"2026-10-06T14:15:00Z","v":205281,"vw":57.462771},{"c":57.19,"h":57.39,"l":57.19,"n":1683,"o":57.26,"t":"2026-10-06T14:30:00Z","v":79810,"vw":57.305327},{"c":57.305,"h":57.32,"l":57.14,"n":1531,"o":57.18,"t":"2026-10-06T14:45:00Z","v":59632,"vw":57.233739},{"c":57.41,"h":57.42,"l":57.175,"n":1978,"o":57.32,"t":"2026-10-06T15:00:00Z","v":98085,"vw":57.314933},{"c":57.4741,"h":57.51,"l":57.35,"n":1701,"o":57.412,"t":"2026-10-06T15:15:00Z","v":88740,"vw":57.410436},{"c":57.49,"h":57.579,"l":57.45,"n":1756,"o":57.4799,"t":"2026-10-06T15:30:00Z","v":75253,"vw":57.506784},{"c":57.365,"h":57.485,"l":57.29,"n":1505,"o":57.48,"t":"2026-10-06T15:45:00Z","v":79248,"vw":57.377767},{"c":57.365,"h":57.4357,"l":57.335,"n":1602,"o":57.375,"t":"2026-10-06T16:00:00Z","v":79777,"vw":57.377131},{"c":57.455,"h":57.5199,"l":57.345,"n":1645,"o":57.365,"t":"2026-10-06T16:15:00Z","v":83563,"vw":57.447839},{"c":57.34,"h":57.44,"l":57.25,"n":1952,"o":57.44,"t":"2026-10-06T16:30:00Z","v":113896,"vw":57.355945},{"c":57.35,"h":57.36,"l":57.3,"n":1353,"o":57.34,"t":"2026-10-06T16:45:00Z","v":61308,"vw":57.327026},{"c":57.47,"h":57.49,"l":57.33,"n":2258,"o":57.35,"t":"2026-10-06T17:00:00Z","v":166760,"vw":57.392043},{"c":57.49,"h":57.51,"l":57.42,"n":1320,"o":57.46,"t":"2026-10-06T17:15:00Z","v":53884,"vw":57.460396},{"c":57.51,"h":57.52,"l":57.455,"n":1546,"o":57.4971,"t":"2026-10-06T17:30:00Z","v":76183,"vw":57.490962},{"c":57.47,"h":57.515,"l":57.455,"n":1644,"o":57.51,"t":"2026-10-06T17:45:00Z","v":75074,"vw":57.491923},{"c":57.42,"h":57.465,"l":57.39,"n":1959,"o":57.46,"t":"2026-10-06T18:00:00Z","v":110094,"vw":57.426805},{"c":57.27,"h":57.43,"l":57.25,"n":1899,"o":57.43,"t":"2026-10-06T18:15:00Z","v":87968,"vw":57.336778},{"c":57.29,"h":57.33,"l":57.2102,"n":1593,"o":57.275,"t":"2026-10-06T18:30:00Z","v":66801,"vw":57.270854},{"c":57.285,"h":57.33,"l":57.24,"n":1772,"o":57.29,"t":"2026-10-06T18:45:00Z","v":71531,"vw":57.290073},{"c":57.355,"h":57.38,"l":57.27,"n":1831,"o":57.28,"t":"2026-10-06T19:00:00Z","v":87734,"vw":57.331767},{"c":57.18,"h":57.395,"l":57.18,"n":2388,"o":57.36,"t":"2026-10-06T19:15:00Z","v":127828,"vw":57.324521},{"c":57.22,"h":57.255,"l":57.125,"n":2957,"o":57.1601,"t":"2026-10-06T19:30:00Z","v":155843,"vw":57.192177},{"c":57.14,"h":57.248,"l":57.1,"n":9052,"o":57.22,"t":"2026-10-06T19:45:00Z","v":595317,"vw":57.153088},{"c":57.13,"h":57.13,"l":57.13,"n":115,"o":57.13,"t":"2026-10-06T20:00:00Z","v":1217453,"vw":57.13},{"c":57.2,"h":57.21,"l":57.13,"n":7,"o":57.13,"t":"2026-10-06T20:30:00Z","v":2000,"vw":57.165455},{"c":57.1038,"h":57.586,"l":57.1038,"n":3,"o":57.586,"t":"2026-10-06T20:45:00Z","v":450,"vw":57.332822},{"c":57.36,"h":57.36,"l":57.36,"n":1,"o":57.36,"t":"2026-10-06T21:15:00Z","v":250,"vw":57.36},{"c":57.3,"h":57.3,"l":57.3,"n":3,"o":57.3,"t":"2026-10-06T23:45:00Z","v":500,"vw":57.3},{"c":57.34,"h":57.4,"l":57.34,"n":48,"o":57.4,"t":"2026-10-07T11:15:00Z","v":5704,"vw":57.396969},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-10-07T11:45:00Z","v":316,"vw":57.4},{"c":57.49,"h":57.49,"l":57.14,"n":6,"o":57.14,"t":"2026-10-07T12:00:00Z","v":232,"vw":57.315},{"c":57.48,"h":57.49,"l":57.48,"n":5,"o":57.49,"t":"2026-10-07T12:15:00Z","v":373,"vw":57.483333},{"c":57.52,"h":57.52,"l":57.4003,"n":10,"o":57.43,"t":"2026-10-07T12:30:00Z","v":599,"vw":57.43612},{"c":57.52,"h":57.52,"l":57.52,"n":4,"o":57.52,"t":"2026-10-07T12:45:00Z","v":106,"vw":57.52},{"c":56.94,"h":57.13,"l":56.91,"n":22,"o":57.13,"t":"2026-10-07T13:15:00Z","v":4362,"vw":57.113363},{"c":56.91,"h":57.31,"l":56.81,"n":3413,"o":57.01,"t":"2026-10-07T13:30:00Z","v":291979,"vw":57.093616},{"c":56.29,"h":56.9,"l":56.21,"n":3676,"o":56.9,"t":"2026-10-07T13:45:00Z","v":204710,"vw":56.545961},{"c":55.76,"h":56.29,"l":55.63,"n":3063,"o":56.29,"t":"2026-10-07T14:00:00Z","v":187290,"vw":55.931577},{"c":55.72,"h":55.865,"l":55.69,"n":2338,"o":55.77,"t":"2026-10-07T14:15:00Z","v":123454,"vw":55.780451},{"c":55.42,"h":55.74,"l":55.335,"n":2397,"o":55.7388,"t":"2026-10-07T14:30:00Z","v":110024,"vw":55.469383},{"c":55.22,"h":55.5499,"l":55.22,"n":2313,"o":55.41,"t":"2026-10-07T14:45:00Z","v":124859,"vw":55.376207},{"c":55.28,"h":55.3,"l":54.9,"n":3676,"o":55.22,"t":"2026-10-07T15:00:00Z","v":215372,"vw":55.135076},{"c":54.975,"h":55.315,"l":54.93,"n":3032,"o":55.25,"t":"2026-10-07T15:15:00Z","v":201100,"vw":55.138708},{"c":55.08,"h":55.09,"l":54.95,"n":2800,"o":54.98,"t":"2026-10-07T15:30:00Z","v":163094,"vw":55.032259},{"c":55.12,"h":55.2,"l":55.02,"n":2409,"o":55.08,"t":"2026-10-07T15:45:00Z","v":129182,"vw":55.112883},{"c":55.33,"h":55.345,"l":55.11,"n":2041,"o":55.11,"t":"2026-10-07T16:00:00Z","v":125823,"vw":55.21172},{"c":55.25,"h":55.355,"l":55.235,"n":1731,"o":55.34,"t":"2026-10-07T16:15:00Z","v":87520,"vw":55.275898},{"c":55.05,"h":55.265,"l":54.99,"n":1721,"o":55.24,"t":"2026-10-07T16:30:00Z","v":102623,"vw":55.083106},{"c":55.02,"h":55.12,"l":55,"n":2061,"o":55.06,"t":"2026-10-07T16:45:00Z","v":112732,"vw":55.042535},{"c":55.06,"h":55.09,"l":54.975,"n":4778,"o":55.01,"t":"2026-10-07T17:00:00Z","v":337240,"vw":55.034995},{"c":55.105,"h":55.155,"l":54.985,"n":2404,"o":55.06,"t":"2026-10-07T17:15:00Z","v":167608,"vw":55.077108},{"c":55.11,"h":55.16,"l":55.045,"n":2105,"o":55.11,"t":"2026-10-07T17:30:00Z","v":113345,"vw":55.100804},{"c":55.145,"h":55.145,"l":54.9743,"n":2150,"o":55.1,"t":"2026-10-07T17:45:00Z","v":124576,"vw":55.029146},{"c":55.1561,"h":55.165,"l":55.055,"n":1913,"o":55.13,"t":"2026-10-07T18:00:00Z","v":119318,"vw":55.118299},{"c":55.06,"h":55.22,"l":55.06,"n":1584,"o":55.16,"t":"2026-10-07T18:15:00Z","v":71082,"vw":55.154417},{"c":55.22,"h":55.2214,"l":55.02,"n":2015,"o":55.05,"t":"2026-10-07T18:30:00Z","v":87966,"vw":55.094231},{"c":55.3,"h":55.32,"l":55.17,"n":2091,"o":55.22,"t":"2026-10-07T18:45:00Z","v":96203,"vw":55.238348},{"c":55.45,"h":55.53,"l":55.3,"n":3196,"o":55.3,"t":"2026-10-07T19:00:00Z","v":166029,"vw":55.422106},{"c":55.57,"h":55.595,"l":55.4,"n":2561,"o":55.44,"t":"2026-10-07T19:15:00Z","v":128432,"vw":55.497015},{"c":55.505,"h":55.69,"l":55.48,"n":3396,"o":55.57,"t":"2026-10-07T19:30:00Z","v":192818,"vw":55.601009},{"c":55.405,"h":55.495,"l":55.34,"n":9748,"o":55.49,"t":"2026-10-07T19:45:00Z","v":665169,"vw":55.417463},{"c":55.48,"h":55.51,"l":55.41,"n":137,"o":55.41,"t":"2026-10-07T20:00:00Z","v":988980,"vw":55.410135},{"c":55.41,"h":55.41,"l":55.41,"n":1,"o":55.41,"t":"2026-10-07T20:15:00Z","v":7299,"vw":55.41},{"c":55.5056,"h":55.5056,"l":55.41,"n":3,"o":55.41,"t":"2026-10-07T20:30:00Z","v":1164,"vw":55.418513},{"c":55.71,"h":55.71,"l":55.71,"n":1,"o":55.71,"t":"2026-10-07T21:15:00Z","v":100,"vw":55.71},{"c":55.48,"h":55.48,"l":55.48,"n":4,"o":55.48,"t":"2026-10-07T21:30:00Z","v":318,"vw":55.48},{"c":55.4,"h":55.51,"l":55.4,"n":22,"o":55.51,"t":"2026-10-07T22:15:00Z","v":1675,"vw":55.458416},{"c":55.81,"h":55.81,"l":55.81,"n":1,"o":55.81,"t":"2026-10-08T08:45:00Z","v":179,"vw":55.81},{"c":55.76,"h":55.79,"l":55.76,"n":37,"o":55.79,"t":"2026-10-08T09:00:00Z","v":2394,"vw":55.765687},{"c":55.76,"h":55.76,"l":55.73,"n":6,"o":55.75,"t":"2026-10-08T09:15:00Z","v":493,"vw":55.7478},{"c":55.76,"h":55.76,"l":55.76,"n":1,"o":55.76,"t":"2026-10-08T11:00:00Z","v":108,"vw":55.76},{"c":55.76,"h":55.77,"l":55.76,"n":18,"o":55.77,"t":"2026-10-08T11:15:00Z","v":1189,"vw":55.76277},{"c":55.76,"h":55.76,"l":55.76,"n":2,"o":55.76,"t":"2026-10-08T11:30:00Z","v":145,"vw":55.76},{"c":56.32,"h":56.33,"l":56,"n":15,"o":56,"t":"2026-10-08T12:00:00Z","v":2301,"vw":56.291641},{"c":56.16,"h":56.16,"l":56.16,"n":2,"o":56.16,"t":"2026-10-08T12:30:00Z","v":151,"vw":56.16},{"c":56.49,"h":56.49,"l":56.32,"n":11,"o":56.405,"t":"2026-10-08T12:45:00Z","v":978,"vw":56.388},{"c":56.28,"h":56.31,"l":56.26,"n":22,"o":56.31,"t":"2026-10-08T13:00:00Z","v":4976,"vw":56.281961},{"c":56.28,"h":56.28,"l":55.85,"n":14,"o":55.85,"t":"2026-10-08T13:15:00Z","v":963,"vw":56.047366},{"c":55.88,"h":56,"l":55.575,"n":2825,"o":55.85,"t":"2026-10-08T13:30:00Z","v":285481,"vw":55.779966},{"c":55.939,"h":56.19,"l":55.86,"n":3143,"o":55.87,"t":"2026-10-08T13:45:00Z","v":242221,"vw":56.01126},{"c":56.01,"h":56.16,"l":55.89,"n":3921,"o":55.95,"t":"2026-10-08T14:00:00Z","v":250610,"vw":56.060579},{"c":56.11,"h":56.2,"l":55.935,"n":2679,"o":56.03,"t":"2026-10-08T14:15:00Z","v":183339,"vw":56.033917},{"c":56.155,"h":56.16,"l":55.94,"n":3996,"o":56.12,"t":"2026-10-08T14:30:00Z","v":288211,"vw":56.040877},{"c":56.13,"h":56.21,"l":56.105,"n":2076,"o":56.17,"t":"2026-10-08T14:45:00Z","v":87276,"vw":56.1523},{"c":56.06,"h":56.24,"l":56.04,"n":2351,"o":56.13,"t":"2026-10-08T15:00:00Z","v":106252,"vw":56.131915},{"c":56.03,"h":56.09,"l":55.87,"n":1840,"o":56.05,"t":"2026-10-08T15:15:00Z","v":77887,"vw":55.968958},{"c":56.16,"h":56.19,"l":56.04,"n":2000,"o":56.04,"t":"2026-10-08T15:30:00Z","v":82216,"vw":56.115795},{"c":56.335,"h":56.395,"l":56.19,"n":2054,"o":56.19,"t":"2026-10-08T15:45:00Z","v":109187,"vw":56.314242},{"c":56.39,"h":56.41,"l":56.265,"n":2110,"o":56.32,"t":"2026-10-08T16:00:00Z","v":98811,"vw":56.356135},{"c":56.31,"h":56.47,"l":56.14,"n":5818,"o":56.39,"t":"2026-10-08T16:15:00Z","v":333309,"vw":56.331863},{"c":56.37,"h":56.385,"l":56.25,"n":2482,"o":56.3,"t":"2026-10-08T16:30:00Z","v":137977,"vw":56.306838},{"c":56.25,"h":56.385,"l":56.025,"n":3063,"o":56.375,"t":"2026-10-08T16:45:00Z","v":148762,"vw":56.210967},{"c":56.285,"h":56.33,"l":56.18,"n":2664,"o":56.24,"t":"2026-10-08T17:00:00Z","v":128314,"vw":56.248334},{"c":56.19,"h":56.29,"l":56.15,"n":2564,"o":56.28,"t":"2026-10-08T17:15:00Z","v":134236,"vw":56.228334},{"c":56.405,"h":56.405,"l":56.18,"n":2689,"o":56.185,"t":"2026-10-08T17:30:00Z","v":136006,"vw":56.266747},{"c":56.305,"h":56.42,"l":56.25,"n":2356,"o":56.4,"t":"2026-10-08T17:45:00Z","v":136682,"vw":56.320153},{"c":56.385,"h":56.445,"l":56.265,"n":2407,"o":56.3,"t":"2026-10-08T18:00:00Z","v":105879,"vw":56.356035},{"c":56.29,"h":56.415,"l":56.29,"n":1979,"o":56.39,"t":"2026-10-08T18:15:00Z","v":87167,"vw":56.361369},{"c":56.28,"h":56.33,"l":56.245,"n":1915,"o":56.285,"t":"2026-10-08T18:30:00Z","v":88148,"vw":56.284458},{"c":56.29,"h":56.33,"l":56.215,"n":2471,"o":56.27,"t":"2026-10-08T18:45:00Z","v":107289,"vw":56.262607},{"c":56.38,"h":56.385,"l":56.22,"n":2570,"o":56.29,"t":"2026-10-08T19:00:00Z","v":120187,"vw":56.296844},{"c":56.2,"h":56.39,"l":56.175,"n":3615,"o":56.3705,"t":"2026-10-08T19:15:00Z","v":164759,"vw":56.312989},{"c":56.145,"h":56.215,"l":56.05,"n":4286,"o":56.205,"t":"2026-10-08T19:30:00Z","v":207656,"vw":56.128554},{"c":56.29,"h":56.36,"l":56.14,"n":10015,"o":56.145,"t":"2026-10-08T19:45:00Z","v":656172,"vw":56.269912},{"c":56.28,"h":56.3,"l":56.28,"n":130,"o":56.3,"t":"2026-10-08T20:00:00Z","v":1268383,"vw":56.299984},{"c":56.3,"h":56.3,"l":56.3,"n":10,"o":56.3,"t":"2026-10-08T20:30:00Z","v":349,"vw":56.3},{"c":56.39,"h":56.39,"l":56.34,"n":5,"o":56.34,"t":"2026-10-08T20:45:00Z","v":280,"vw":56.365},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-08T21:00:00Z","v":490,"vw":56.5},{"c":56.32,"h":56.32,"l":56.32,"n":2,"o":56.32,"t":"2026-10-09T08:45:00Z","v":222,"vw":56.32},{"c":56.3,"h":56.41,"l":56.3,"n":51,"o":56.41,"t":"2026-10-09T11:00:00Z","v":5267,"vw":56.318086},{"c":56.3,"h":56.3,"l":56.3,"n":3,"o":56.3,"t":"2026-10-09T11:30:00Z","v":1000,"vw":56.3},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-09T11:45:00Z","v":178,"vw":56.5},{"c":56.58,"h":56.58,"l":56.54,"n":3,"o":56.54,"t":"2026-10-09T13:15:00Z","v":853,"vw":56.563728},{"c":56.625,"h":56.7699,"l":56.29,"n":1344,"o":56.63,"t":"2026-10-09T13:30:00Z","v":110110,"vw":56.593042},{"c":56.62,"h":56.67,"l":56.384,"n":1226,"o":56.58,"t":"2026-10-09T13:45:00Z","v":55422,"vw":56.498588},{"c":56.59,"h":56.68,"l":56.45,"n":1532,"o":56.65,"t":"2026-10-09T14:00:00Z","v":82118,"vw":56.597891},{"c":56.62,"h":56.76,"l":56.56,"n":1837,"o":56.585,"t":"2026-10-09T14:15:00Z","v":105539,"vw":56.664132},{"c":56.61,"h":56.68,"l":56.6,"n":1293,"o":56.6,"t":"2026-10-09T14:30:00Z","v":48908,"vw":56.637385},{"c":56.58,"h":56.8299,"l":56.575,"n":2020,"o":56.61,"t":"2026-10-09T14:45:00Z","v":113115,"vw":56.695111},{"c":56.79,"h":56.79,"l":56.53,"n":2063,"o":56.58,"t":"2026-10-09T15:00:00Z","v":99531,"vw":56.632194},{"c":56.86,"h":56.875,"l":56.79,"n":1610,"o":56.8,"t":"2026-10-09T15:15:00Z","v":63751,"vw":56.82661},{"c":56.71,"h":56.89,"l":56.69,"n":1669,"o":56.85,"t":"2026-10-09T15:30:00Z","v":89243,"vw":56.790949},{"c":56.75,"h":56.765,"l":56.7,"n":1325,"o":56.71,"t":"2026-10-09T15:45:00Z","v":44758,"vw":56.728988},{"c":56.62,"h":56.765,"l":56.6,"n":1164,"o":56.75,"t":"2026-10-09T16:00:00Z","v":40724,"vw":56.668253},{"c":56.525,"h":56.61,"l":56.49,"n":1355,"o":56.6,"t":"2026-10-09T16:15:00Z","v":60350,"vw":56.55257},{"c":56.61,"h":56.71,"l":56.52,"n":1483,"o":56.52,"t":"2026-10-09T16:30:00Z","v":120748,"vw":56.602176},{"c":56.62,"h":56.7,"l":56.585,"n":1532,"o":56.6,"t":"2026-10-09T16:45:00Z","v":74035,"vw":56.638108},{"c":56.61,"h":56.67,"l":56.585,"n":1088,"o":56.63,"t":"2026-10-09T17:00:00Z","v":50732,"vw":56.611117},{"c":56.53,"h":56.605,"l":56.53,"n":1222,"o":56.605,"t":"2026-10-09T17:15:00Z","v":48641,"vw":56.567597},{"c":56.61,"h":56.61,"l":56.53,"n":1195,"o":56.54,"t":"2026-10-09T17:30:00Z","v":49997,"vw":56.578094},{"c":56.8,"h":56.81,"l":56.5803,"n":1316,"o":56.615,"t":"2026-10-09T17:45:00Z","v":46013,"vw":56.675368},{"c":56.84,"h":56.855,"l":56.78,"n":1326,"o":56.8,"t":"2026-10-09T18:00:00Z","v":60665,"vw":56.809542},{"c":56.79,"h":56.85,"l":56.76,"n":1066,"o":56.84,"t":"2026-10-09T18:15:00Z","v":38515,"vw":56.812146},{"c":56.725,"h":56.81,"l":56.68,"n":1006,"o":56.798,"t":"2026-10-09T18:30:00Z","v":35117,"vw":56.74012},{"c":56.73,"h":56.785,"l":56.57,"n":2012,"o":56.74,"t":"2026-10-09T18:45:00Z","v":86964,"vw":56.696154},{"c":56.67,"h":56.77,"l":56.66,"n":1627,"o":56.73,"t":"2026-10-09T19:00:00Z","v":61953,"vw":56.722063},{"c":56.75,"h":56.75,"l":56.65,"n":1656,"o":56.67,"t":"2026-10-09T19:15:00Z","v":64851,"vw":56.6933},{"c":56.645,"h":56.77,"l":56.645,"n":2329,"o":56.745,"t":"2026-10-09T19:30:00Z","v":87742,"vw":56.700283},{"c":56.7,"h":56.76,"l":56.601,"n":5735,"o":56.64,"t":"2026-10-09T19:45:00Z","v":298330,"vw":56.673396},{"c":56.76,"h":56.76,"l":56.7,"n":98,"o":56.7,"t":"2026-10-09T20:00:00Z","v":741929,"vw":56.70001},{"c":56.6,"h":56.6,"l":56.6,"n":3,"o":56.6,"t":"2026-10-09T20:15:00Z","v":180,"vw":56.6},{"c":57,"h":57,"l":56.6,"n":3,"o":56.6,"t":"2026-10-09T21:15:00Z","v":800,"vw":56.699625},{"c":56.8,"h":56.8,"l":56.8,"n":2,"o":56.8,"t":"2026-10-09T21:30:00Z","v":122,"vw":56.8},{"c":56.7,"h":56.71,"l":56.7,"n":5,"o":56.71,"t":"2026-10-09T22:15:00Z","v":350,"vw":56.702994},{"c":56.71,"h":56.71,"l":56.66,"n":6,"o":56.66,"t":"2026-10-12T08:00:00Z","v":454,"vw":56.674663},{"c":57,"h":57,"l":57,"n":6,"o":57,"t":"2026-10-12T11:45:00Z","v":303,"vw":57},{"c":57,"h":57,"l":57,"n":4,"o":57,"t":"2026-10-12T12:00:00Z","v":322,"vw":57},{"c":57.1525,"h":57.1525,"l":57.1525,"n":1,"o":57.1525,"t":"2026-10-12T12:15:00Z","v":175,"vw":57.1525},{"c":56.5614,"h":56.5614,"l":56.5614,"n":1,"o":56.5614,"t":"2026-10-12T12:45:00Z","v":100,"vw":56.5614},{"c":56.56,"h":56.56,"l":56.56,"n":2,"o":56.56,"t":"2026-10-12T13:00:00Z","v":133,"vw":56.56},{"c":57.2,"h":57.2857,"l":57.18,"n":10,"o":57.2857,"t":"2026-10-12T13:15:00Z","v":907,"vw":57.229322},{"c":56.85,"h":57.245,"l":56.755,"n":1736,"o":57.12,"t":"2026-10-12T13:30:00Z","v":168216,"vw":57.019734},{"c":57.215,"h":57.335,"l":56.89,"n":1706,"o":56.9,"t":"2026-10-12T13:45:00Z","v":295208,"vw":57.198388},{"c":56.755,"h":57.2675,"l":56.69,"n":2363,"o":57.24,"t":"2026-10-12T14:00:00Z","v":158195,"vw":56.94837},{"c":56.79,"h":56.93,"l":56.72,"n":2271,"o":56.78,"t":"2026-10-12T14:15:00Z","v":137299,"vw":56.840001},{"c":56.59,"h":56.7871,"l":56.53,"n":2253,"o":56.78,"t":"2026-10-12T14:30:00Z","v":130924,"vw":56.634243},{"c":56.56,"h":56.625,"l":56.5053,"n":1616,"o":56.58,"t":"2026-10-12T14:45:00Z","v":80905,"vw":56.567712},{"c":56.715,"h":56.75,"l":56.545,"n":1692,"o":56.565,"t":"2026-10-12T15:00:00Z","v":88449,"vw":56.6341},{"c":56.58,"h":56.72,"l":56.52,"n":2279,"o":56.7171,"t":"2026-10-12T15:15:00Z","v":149155,"vw":56.622899},{"c":56.56,"h":56.65,"l":56.54,"n":1883,"o":56.575,"t":"2026-10-12T15:30:00Z","v":106109,"vw":56.588998},{"c":56.535,"h":56.6,"l":56.41,"n":1632,"o":56.54,"t":"2026-10-12T15:45:00Z","v":86105,"vw":56.524829},{"c":56.48,"h":56.59,"l":56.44,"n":1847,"o":56.535,"t":"2026-10-12T16:00:00Z","v":101886,"vw":56.498548},{"c":56.47,"h":56.525,"l":56.44,"n":1519,"o":56.48,"t":"2026-10-12T16:15:00Z","v":64671,"vw":56.470877},{"c":56.44,"h":56.515,"l":56.41,"n":1672,"o":56.46,"t":"2026-10-12T16:30:00Z","v":76177,"vw":56.481815},{"c":56.415,"h":56.46,"l":56.25,"n":1958,"o":56.43,"t":"2026-10-12T16:45:00Z","v":88261,"vw":56.37002},{"c":56.335,"h":56.47,"l":56.33,"n":1883,"o":56.42,"t":"2026-10-12T17:00:00Z","v":98389,"vw":56.403913},{"c":56.305,"h":56.32,"l":56.21,"n":2104,"o":56.32,"t":"2026-10-12T17:15:00Z","v":113686,"vw":56.262011},{"c":56.33,"h":56.42,"l":56.29,"n":2016,"o":56.32,"t":"2026-10-12T17:30:00Z","v":142903,"vw":56.357112},{"c":56.395,"h":56.41,"l":56.29,"n":1708,"o":56.335,"t":"2026-10-12T17:45:00Z","v":74144,"vw":56.344811},{"c":56.345,"h":56.465,"l":56.33,"n":1823,"o":56.39,"t":"2026-10-12T18:00:00Z","v":93464,"vw":56.407895},{"c":56.305,"h":56.38,"l":56.3,"n":1559,"o":56.345,"t":"2026-10-12T18:15:00Z","v":56921,"vw":56.33413},{"c":56.25,"h":56.32,"l":56.25,"n":1771,"o":56.295,"t":"2026-10-12T18:30:00Z","v":68663,"vw":56.283621},{"c":56.06,"h":56.2314,"l":56.04,"n":2255,"o":56.2314,"t":"2026-10-12T18:45:00Z","v":105934,"vw":56.118286},{"c":56.04,"h":56.12,"l":56.02,"n":2223,"o":56.07,"t":"2026-10-12T19:00:00Z","v":99925,"vw":56.070285},{"c":56.04,"h":56.119,"l":56.03,"n":2754,"o":56.05,"t":"2026-10-12T19:15:00Z","v":115653,"vw":56.068458},{"c":55.97,"h":56.099,"l":55.93,"n":3798,"o":56.04,"t":"2026-10-12T19:30:00Z","v":174066,"vw":56.021753},{"c":56.19,"h":56.205,"l":55.98,"n":7929,"o":55.985,"t":"2026-10-12T19:45:00Z","v":487077,"vw":56.122719},{"c":56.18,"h":56.18,"l":56.18,"n":94,"o":56.18,"t":"2026-10-12T20:00:00Z","v":1123028,"vw":56.18},{"c":56.18,"h":56.18,"l":56.18,"n":1,"o":56.18,"t":"2026-10-12T20:30:00Z","v":2680,"vw":56.18},{"c":56.28,"h":56.28,"l":56.04,"n":424,"o":56.04,"t":"2026-10-13T08:00:00Z","v":1218,"vw":56.21634},{"c":57.0802,"h":57.0802,"l":57.0802,"n":1,"o":57.0802,"t":"2026-10-13T11:00:00Z","v":174,"vw":57.0802},{"c":56.91,"h":56.91,"l":56.91,"n":1,"o":56.91,"t":"2026-10-13T12:30:00Z","v":500,"vw":56.91},{"c":56.19,"h":56.24,"l":56.19,"n":30,"o":56.24,"t":"2026-10-13T13:15:00Z","v":3697,"vw":56.223045},{"c":56.51,"h":56.64,"l":56.18,"n":2078,"o":56.23,"t":"2026-10-13T13:30:00Z","v":159705,"vw":56.362196},{"c":56.215,"h":56.63,"l":56.18,"n":1551,"o":56.54,"t":"2026-10-13T13:45:00Z","v":98476,"vw":56.371828},{"c":56.12,"h":56.28,"l":56.035,"n":2039,"o":56.215,"t":"2026-10-13T14:00:00Z","v":159919,"vw":56.155838},{"c":56.04,"h":56.14,"l":56,"n":1876,"o":56.125,"t":"2026-10-13T14:15:00Z","v":128187,"vw":56.059697},{"c":56.09,"h":56.12,"l":55.94,"n":2244,"o":56.03,"t":"2026-10-13T14:30:00Z","v":123030,"vw":56.019013},{"c":56.08,"h":56.191,"l":56.06,"n":1781,"o":56.125,"t":"2026-10-13T14:45:00Z","v":87023,"vw":56.119565},{"c":55.97,"h":56.09,"l":55.96,"n":1906,"o":56.07,"t":"2026-10-13T15:00:00Z","v":90772,"vw":56.040573},{"c":55.665,"h":55.97,"l":55.64,"n":2350,"o":55.96,"t":"2026-10-13T15:15:00Z","v":165360,"vw":55.868681},{"c":55.76,"h":55.83,"l":55.665,"n":1942,"o":55.665,"t":"2026-10-13T15:30:00Z","v":96999,"vw":55.762615},{"c":55.89,"h":55.905,"l":55.7,"n":1978,"o":55.76,"t":"2026-10-13T15:45:00Z","v":98962,"vw":55.800067},{"c":55.97,"h":55.975,"l":55.83,"n":1575,"o":55.88,"t":"2026-10-13T16:00:00Z","v":93024,"vw":55.886951},{"c":55.7923,"h":55.995,"l":55.75,"n":1774,"o":55.98,"t":"2026-10-13T16:15:00Z","v":96281,"vw":55.86214},{"c":55.891,"h":55.93,"l":55.76,"n":1710,"o":55.79,"t":"2026-10-13T16:30:00Z","v":128407,"vw":55.864092},{"c":56.04,"h":56.05,"l":55.87,"n":1906,"o":55.89,"t":"2026-10-13T16:45:00Z","v":132334,"vw":55.957041},{"c":55.9,"h":56.08,"l":55.88,"n":2423,"o":56.04,"t":"2026-10-13T17:00:00Z","v":148670,"vw":55.953307},{"c":55.9701,"h":56.02,"l":55.77,"n":2594,"o":55.89,"t":"2026-10-13T17:15:00Z","v":173126,"vw":55.888023},{"c":56.02,"h":56.0917,"l":55.91,"n":2619,"o":55.975,"t":"2026-10-13T17:30:00Z","v":156554,"vw":55.99844},{"c":56.19,"h":56.2,"l":56.035,"n":2263,"o":56.05,"t":"2026-10-13T17:45:00Z","v":91088,"vw":56.118373},{"c":56.28,"h":56.325,"l":56.13,"n":2151,"o":56.19,"t":"2026-10-13T18:00:00Z","v":110203,"vw":56.234931},{"c":56.23,"h":56.3,"l":56.225,"n":1873,"o":56.28,"t":"2026-10-13T18:15:00Z","v":86303,"vw":56.261642},{"c":56.21,"h":56.28,"l":56.175,"n":2138,"o":56.23,"t":"2026-10-13T18:30:00Z","v":207211,"vw":56.248849},{"c":56.27,"h":56.28,"l":56.075,"n":1936,"o":56.2001,"t":"2026-10-13T18:45:00Z","v":97071,"vw":56.189013},{"c":56.42,"h":56.42,"l":56.26,"n":1841,"o":56.265,"t":"2026-10-13T19:00:00Z","v":92668,"vw":56.359585},{"c":56.365,"h":56.42,"l":56.32,"n":2036,"o":56.42,"t":"2026-10-13T19:15:00Z","v":99373,"vw":56.382948},{"c":56.33,"h":56.38,"l":56.26,"n":3426,"o":56.37,"t":"2026-10-13T19:30:00Z","v":177773,"vw":56.318994},{"c":56.47,"h":56.73,"l":56.305,"n":10485,"o":56.31,"t":"2026-10-13T19:45:00Z","v":695498,"vw":56.508296},{"c":56.45,"h":56.45,"l":56.45,"n":101,"o":56.45,"t":"2026-10-13T20:00:00Z","v":2499480,"vw":56.45},{"c":56.4,"h":56.4,"l":56.4,"n":21,"o":56.4,"t":"2026-10-13T20:15:00Z","v":202,"vw":56.4},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-13T20:30:00Z","v":1190,"vw":56.45},{"c":56.1131,"h":56.1131,"l":56.1131,"n":1,"o":56.1131,"t":"2026-10-13T22:45:00Z","v":189,"vw":56.1131},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-14T09:15:00Z","v":100,"vw":57},{"c":56.7,"h":56.7,"l":56.7,"n":10,"o":56.7,"t":"2026-10-14T11:15:00Z","v":540,"vw":56.7},{"c":56.71,"h":56.71,"l":56.71,"n":2,"o":56.71,"t":"2026-10-14T11:45:00Z","v":505,"vw":56.71},{"c":56.42,"h":57.085,"l":56.34,"n":1965,"o":56.67,"t":"2026-10-14T13:30:00Z","v":196517,"vw":56.58935},{"c":56.43,"h":56.46,"l":56.29,"n":1748,"o":56.41,"t":"2026-10-14T13:45:00Z","v":89035,"vw":56.380281},{"c":56.205,"h":56.47,"l":56.16,"n":2646,"o":56.43,"t":"2026-10-14T14:00:00Z","v":132822,"vw":56.256027},{"c":56.315,"h":56.42,"l":56.175,"n":2086,"o":56.205,"t":"2026-10-14T14:15:00Z","v":97502,"vw":56.301132},{"c":56,"h":56.3277,"l":56,"n":2465,"o":56.3058,"t":"2026-10-14T14:30:00Z","v":117334,"vw":56.152512},{"c":55.95,"h":56.09,"l":55.92,"n":2343,"o":55.97,"t":"2026-10-14T14:45:00Z","v":156440,"vw":56.019797},{"c":55.92,"h":55.99,"l":55.88,"n":2463,"o":55.93,"t":"2026-10-14T15:00:00Z","v":115059,"vw":55.938256},{"c":55.54,"h":55.9,"l":55.49,"n":2541,"o":55.9,"t":"2026-10-14T15:15:00Z","v":157611,"vw":55.735352},{"c":55.28,"h":55.54,"l":55.18,"n":3977,"o":55.53,"t":"2026-10-14T15:30:00Z","v":286243,"vw":55.273256},{"c":55.475,"h":55.51,"l":55.17,"n":2460,"o":55.27,"t":"2026-10-14T15:45:00Z","v":124606,"vw":55.366816},{"c":55.285,"h":55.49,"l":55.24,"n":2391,"o":55.49,"t":"2026-10-14T16:00:00Z","v":120362,"vw":55.374698},{"c":55.32,"h":55.358,"l":55.235,"n":2660,"o":55.285,"t":"2026-10-14T16:15:00Z","v":132504,"vw":55.301603},{"c":55.36,"h":55.4107,"l":55.24,"n":2186,"o":55.315,"t":"2026-10-14T16:30:00Z","v":111727,"vw":55.335219},{"c":55.44,"h":55.46,"l":55.29,"n":2014,"o":55.365,"t":"2026-10-14T16:45:00Z","v":97989,"vw":55.368616},{"c":55.05,"h":55.46,"l":55.03,"n":2986,"o":55.455,"t":"2026-10-14T17:00:00Z","v":176837,"vw":55.19738},{"c":55.21,"h":55.22,"l":55.01,"n":2533,"o":55.04,"t":"2026-10-14T17:15:00Z","v":110882,"vw":55.101645},{"c":55.09,"h":55.25,"l":55.07,"n":2332,"o":55.22,"t":"2026-10-14T17:30:00Z","v":111711,"vw":55.17257},{"c":55.055,"h":55.1,"l":54.94,"n":3671,"o":55.08,"t":"2026-10-14T17:45:00Z","v":182798,"vw":55.011402},{"c":55.15,"h":55.18,"l":54.92,"n":2800,"o":55.04,"t":"2026-10-14T18:00:00Z","v":105636,"vw":55.054774},{"c":55.265,"h":55.27,"l":55.1205,"n":2477,"o":55.15,"t":"2026-10-14T18:15:00Z","v":88994,"vw":55.208543},{"c":55.33,"h":55.37,"l":55.225,"n":2119,"o":55.26,"t":"2026-10-14T18:30:00Z","v":90829,"vw":55.295144},{"c":55.41,"h":55.41,"l":55.25,"n":2721,"o":55.33,"t":"2026-10-14T18:45:00Z","v":111521,"vw":55.310719},{"c":55.37,"h":55.4,"l":55.3,"n":2653,"o":55.3901,"t":"2026-10-14T19:00:00Z","v":118309,"vw":55.348629},{"c":55.475,"h":55.545,"l":55.355,"n":3470,"o":55.365,"t":"2026-10-14T19:15:00Z","v":151868,"vw":55.477361},{"c":55.515,"h":55.57,"l":55.435,"n":3512,"o":55.48,"t":"2026-10-14T19:30:00Z","v":185857,"vw":55.500314},{"c":55.38,"h":55.52,"l":55.235,"n":11696,"o":55.52,"t":"2026-10-14T19:45:00Z","v":864284,"vw":55.349458},{"c":55.41,"h":55.46,"l":55.37,"n":107,"o":55.37,"t":"2026-10-14T20:00:00Z","v":1505664,"vw":55.37004},{"c":55.49,"h":55.5,"l":55.37,"n":14,"o":55.37,"t":"2026-10-14T20:45:00Z","v":4706,"vw":55.40021},{"c":55.51,"h":55.51,"l":55.5,"n":8,"o":55.5,"t":"2026-10-14T21:15:00Z","v":1277,"vw":55.508841},{"c":55.51,"h":55.51,"l":55.5,"n":10,"o":55.5,"t":"2026-10-14T21:30:00Z","v":2920,"vw":55.503183},{"c":55.56,"h":55.6,"l":55.56,"n":16,"o":55.6,"t":"2026-10-14T22:00:00Z","v":3702,"vw":55.573528},{"c":55.59,"h":55.59,"l":55.56,"n":8,"o":55.56,"t":"2026-10-14T22:15:00Z","v":2619,"vw":55.581326},{"c":55.57,"h":55.57,"l":55.57,"n":3,"o":55.57,"t":"2026-10-14T22:30:00Z","v":2937,"vw":55.57},{"c":55.56,"h":55.56,"l":55.55,"n":6,"o":55.55,"t":"2026-10-14T22:45:00Z","v":2319,"vw":55.559182},{"c":55.46,"h":55.46,"l":55.46,"n":3,"o":55.46,"t":"2026-10-14T23:30:00Z","v":360,"vw":55.46},{"c":55.68,"h":55.68,"l":55.68,"n":2,"o":55.68,"t":"2026-10-14T23:45:00Z","v":230,"vw":55.68},{"c":55.29,"h":55.29,"l":55.29,"n":6,"o":55.29,"t":"2026-10-15T09:30:00Z","v":197,"vw":55.29},{"c":55.4,"h":55.98,"l":55.37,"n":10,"o":55.37,"t":"2026-10-15T11:30:00Z","v":1080,"vw":55.643649},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-10-15T12:45:00Z","v":127,"vw":55.28},{"c":55.31,"h":55.38,"l":55.07,"n":48,"o":55.36,"t":"2026-10-15T13:15:00Z","v":2596,"vw":55.347944},{"c":54.48,"h":55.32,"l":54.26,"n":4349,"o":55.22,"t":"2026-10-15T13:30:00Z","v":420478,"vw":54.754978},{"c":53.82,"h":54.5,"l":53.525,"n":4672,"o":54.5,"t":"2026-10-15T13:45:00Z","v":321182,"vw":53.88315},{"c":53.55,"h":54.03,"l":53.44,"n":5157,"o":53.835,"t":"2026-10-15T14:00:00Z","v":699126,"vw":53.810894},{"c":53.73,"h":53.87,"l":53.555,"n":2721,"o":53.555,"t":"2026-10-15T14:15:00Z","v":174513,"vw":53.733043},{"c":53.84,"h":53.85,"l":53.6,"n":4552,"o":53.715,"t":"2026-10-15T14:30:00Z","v":317981,"vw":53.728041},{"c":53.85,"h":53.91,"l":53.74,"n":4472,"o":53.83,"t":"2026-10-15T14:45:00Z","v":294646,"vw":53.830329},{"c":53.775,"h":53.97,"l":53.66,"n":5173,"o":53.85,"t":"2026-10-15T15:00:00Z","v":287552,"vw":53.81122},{"c":53.93,"h":53.93,"l":53.72,"n":4373,"o":53.77,"t":"2026-10-15T15:15:00Z","v":236201,"vw":53.828365},{"c":53.82,"h":53.935,"l":53.79,"n":3122,"o":53.93,"t":"2026-10-15T15:30:00Z","v":171526,"vw":53.873758},{"c":53.77,"h":53.9,"l":53.705,"n":2367,"o":53.815,"t":"2026-10-15T15:45:00Z","v":119023,"vw":53.792868},{"c":53.83,"h":53.88,"l":53.68,"n":2261,"o":53.75,"t":"2026-10-15T16:00:00Z","v":171996,"vw":53.783278},{"c":53.76,"h":53.84,"l":53.645,"n":1864,"o":53.83,"t":"2026-10-15T16:15:00Z","v":103351,"vw":53.723044},{"c":53.81,"h":53.845,"l":53.7114,"n":2255,"o":53.77,"t":"2026-10-15T16:30:00Z","v":126279,"vw":53.785495},{"c":53.81,"h":53.86,"l":53.725,"n":2121,"o":53.82,"t":"2026-10-15T16:45:00Z","v":83090,"vw":53.789629},{"c":53.88,"h":53.92,"l":53.8,"n":2600,"o":53.805,"t":"2026-10-15T17:00:00Z","v":157654,"vw":53.848198},{"c":53.82,"h":53.885,"l":53.745,"n":2451,"o":53.88,"t":"2026-10-15T17:15:00Z","v":145610,"vw":53.793349},{"c":53.87,"h":53.88,"l":53.78,"n":2440,"o":53.8,"t":"2026-10-15T17:30:00Z","v":94422,"vw":53.833549},{"c":53.87,"h":53.91,"l":53.76,"n":3324,"o":53.87,"t":"2026-10-15T17:45:00Z","v":209224,"vw":53.851121},{"c":54.02,"h":54.115,"l":53.865,"n":3330,"o":53.865,"t":"2026-10-15T18:00:00Z","v":203224,"vw":53.999458},{"c":54.02,"h":54.05,"l":53.935,"n":2029,"o":54.02,"t":"2026-10-15T18:15:00Z","v":95859,"vw":53.984582},{"c":53.935,"h":54.02,"l":53.8,"n":2144,"o":54.02,"t":"2026-10-15T18:30:00Z","v":104051,"vw":53.894891},{"c":53.91,"h":53.99,"l":53.84,"n":2551,"o":53.935,"t":"2026-10-15T18:45:00Z","v":119029,"vw":53.931059},{"c":54.01,"h":54.01,"l":53.9,"n":2939,"o":53.9101,"t":"2026-10-15T19:00:00Z","v":140575,"vw":53.939318},{"c":53.78,"h":54.02,"l":53.78,"n":3238,"o":54.015,"t":"2026-10-15T19:15:00Z","v":143481,"vw":53.940298},{"c":53.91,"h":53.96,"l":53.71,"n":4814,"o":53.8,"t":"2026-10-15T19:30:00Z","v":286191,"vw":53.796401},{"c":54.4,"h":54.475,"l":53.875,"n":13490,"o":53.91,"t":"2026-10-15T19:45:00Z","v":1215818,"vw":54.334421},{"c":54.39,"h":54.4,"l":53.5434,"n":100,"o":54.4,"t":"2026-10-15T20:00:00Z","v":1394881,"vw":54.399762},{"c":54.44,"h":54.4924,"l":54.44,"n":4,"o":54.4924,"t":"2026-10-15T22:15:00Z","v":353,"vw":54.455412},{"c":54.72,"h":54.72,"l":54.71,"n":3,"o":54.71,"t":"2026-10-16T13:15:00Z","v":2157,"vw":54.715},{"c":55.21,"h":55.29,"l":54.6,"n":2451,"o":54.6,"t":"2026-10-16T13:30:00Z","v":488898,"vw":54.84677},{"c":55.42,"h":55.56,"l":55.22,"n":2455,"o":55.22,"t":"2026-10-16T13:45:00Z","v":156073,"vw":55.424669},{"c":55.67,"h":55.76,"l":55.44,"n":2268,"o":55.44,"t":"2026-10-16T14:00:00Z","v":97592,"vw":55.660577},{"c":55.8086,"h":55.84,"l":55.6257,"n":3098,"o":55.68,"t":"2026-10-16T14:15:00Z","v":192521,"vw":55.758697},{"c":55.81,"h":56,"l":55.78,"n":2506,"o":55.82,"t":"2026-10-16T14:30:00Z","v":120680,"vw":55.876097},{"c":55.9514,"h":56.04,"l":55.82,"n":2452,"o":55.82,"t":"2026-10-16T14:45:00Z","v":139654,"vw":55.947121},{"c":55.66,"h":55.98,"l":55.62,"n":2465,"o":55.94,"t":"2026-10-16T15:00:00Z","v":155507,"vw":55.760194},{"c":55.47,"h":55.7,"l":55.46,"n":2167,"o":55.64,"t":"2026-10-16T15:15:00Z","v":98048,"vw":55.615294},{"c":55.58,"h":55.66,"l":55.47,"n":2046,"o":55.48,"t":"2026-10-16T15:30:00Z","v":82898,"vw":55.564832},{"c":55.65,"h":55.74,"l":55.52,"n":3042,"o":55.59,"t":"2026-10-16T15:45:00Z","v":185226,"vw":55.640997},{"c":55.775,"h":55.81,"l":55.615,"n":3132,"o":55.65,"t":"2026-10-16T16:00:00Z","v":205198,"vw":55.705996},{"c":55.89,"h":55.93,"l":55.74,"n":2667,"o":55.78,"t":"2026-10-16T16:15:00Z","v":173961,"vw":55.856836},{"c":55.94,"h":55.94,"l":55.8,"n":2494,"o":55.88,"t":"2026-10-16T16:30:00Z","v":130974,"vw":55.875087},{"c":56.04,"h":56.065,"l":55.92,"n":2778,"o":55.94,"t":"2026-10-16T16:45:00Z","v":175837,"vw":55.998833},{"c":55.76,"h":56.07,"l":55.75,"n":2905,"o":56.055,"t":"2026-10-16T17:00:00Z","v":171621,"vw":55.875097},{"c":55.82,"h":55.85,"l":55.68,"n":3086,"o":55.75,"t":"2026-10-16T17:15:00Z","v":149160,"vw":55.76255},{"c":55.885,"h":55.89,"l":55.78,"n":2500,"o":55.815,"t":"2026-10-16T17:30:00Z","v":129303,"vw":55.836076},{"c":55.73,"h":55.93,"l":55.72,"n":1833,"o":55.88,"t":"2026-10-16T17:45:00Z","v":80166,"vw":55.822865},{"c":55.755,"h":55.76,"l":55.65,"n":1933,"o":55.72,"t":"2026-10-16T18:00:00Z","v":89325,"vw":55.704873},{"c":55.77,"h":55.8,"l":55.67,"n":2362,"o":55.77,"t":"2026-10-16T18:15:00Z","v":98198,"vw":55.724348},{"c":55.84,"h":55.88,"l":55.74,"n":2258,"o":55.785,"t":"2026-10-16T18:30:00Z","v":97574,"vw":55.799284},{"c":55.88,"h":55.92,"l":55.75,"n":2743,"o":55.85,"t":"2026-10-16T18:45:00Z","v":120195,"vw":55.851266},{"c":55.82,"h":55.88,"l":55.74,"n":2903,"o":55.88,"t":"2026-10-16T19:00:00Z","v":131048,"vw":55.811569},{"c":55.59,"h":55.855,"l":55.52,"n":3755,"o":55.83,"t":"2026-10-16T19:15:00Z","v":243265,"vw":55.633307},{"c":55.65,"h":55.73,"l":55.545,"n":3675,"o":55.6,"t":"2026-10-16T19:30:00Z","v":187143,"vw":55.617924},{"c":55.7,"h":55.83,"l":55.63,"n":10566,"o":55.65,"t":"2026-10-16T19:45:00Z","v":645742,"vw":55.693206},{"c":55.7,"h":55.7,"l":55.7,"n":129,"o":55.7,"t":"2026-10-16T20:00:00Z","v":1316470,"vw":55.7},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-16T20:15:00Z","v":3781,"vw":55.7},{"c":55.8695,"h":55.8695,"l":55.8695,"n":1,"o":55.8695,"t":"2026-10-16T21:15:00Z","v":100,"vw":55.8695},{"c":55.5604,"h":55.5604,"l":55.5604,"n":1,"o":55.5604,"t":"2026-10-16T21:30:00Z","v":100,"vw":55.5604},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-16T22:15:00Z","v":214,"vw":55.7},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-16T22:30:00Z","v":731,"vw":55.5},{"c":55.8787,"h":55.8787,"l":55.8787,"n":1,"o":55.8787,"t":"2026-10-16T23:45:00Z","v":178,"vw":55.8787},{"c":55.8,"h":55.8,"l":55.79,"n":58,"o":55.79,"t":"2026-10-19T08:00:00Z","v":960,"vw":55.792837},{"c":55.87,"h":56.4,"l":55.87,"n":23,"o":56.4,"t":"2026-10-19T09:30:00Z","v":1007,"vw":56.074249},{"c":56.14,"h":56.14,"l":56.14,"n":8,"o":56.14,"t":"2026-10-19T10:00:00Z","v":391,"vw":56.14},{"c":55.8,"h":55.8,"l":55.8,"n":3,"o":55.8,"t":"2026-10-19T11:00:00Z","v":157,"vw":55.8},{"c":56.15,"h":56.18,"l":56.12,"n":21,"o":56.12,"t":"2026-10-19T11:30:00Z","v":1644,"vw":56.157107},{"c":55.92,"h":55.92,"l":55.92,"n":2,"o":55.92,"t":"2026-10-19T11:45:00Z","v":206,"vw":55.92},{"c":56.18,"h":56.18,"l":56.18,"n":1,"o":56.18,"t":"2026-10-19T12:00:00Z","v":100,"vw":56.18},{"c":55.82,"h":55.82,"l":55.82,"n":10,"o":55.82,"t":"2026-10-19T12:30:00Z","v":803,"vw":55.82},{"c":55.72,"h":55.72,"l":55.72,"n":3,"o":55.72,"t":"2026-10-19T12:45:00Z","v":710,"vw":55.72},{"c":55.9463,"h":55.9463,"l":55.51,"n":2,"o":55.51,"t":"2026-10-19T13:00:00Z","v":200,"vw":55.72815},{"c":56.1,"h":56.1,"l":55.99,"n":28,"o":55.99,"t":"2026-10-19T13:15:00Z","v":2983,"vw":56.013147},{"c":55.64,"h":55.98,"l":55.13,"n":2618,"o":55.89,"t":"2026-10-19T13:30:00Z","v":250281,"vw":55.654399},{"c":55.195,"h":55.655,"l":55.17,"n":2425,"o":55.635,"t":"2026-10-19T13:45:00Z","v":167651,"vw":55.351167},{"c":54.98,"h":55.23,"l":54.84,"n":2897,"o":55.195,"t":"2026-10-19T14:00:00Z","v":204526,"vw":55.061287},{"c":55.12,"h":55.27,"l":54.96,"n":2308,"o":54.98,"t":"2026-10-19T14:15:00Z","v":105566,"vw":55.11357},{"c":54.9085,"h":55.23,"l":54.88,"n":2113,"o":55.135,"t":"2026-10-19T14:30:00Z","v":107197,"vw":55.090646},{"c":55.11,"h":55.11,"l":54.77,"n":2251,"o":54.93,"t":"2026-10-19T14:45:00Z","v":109775,"vw":54.876523},{"c":55.17,"h":55.255,"l":55.0902,"n":1931,"o":55.125,"t":"2026-10-19T15:00:00Z","v":95222,"vw":55.15922},{"c":55.545,"h":55.555,"l":55.18,"n":1760,"o":55.18,"t":"2026-10-19T15:15:00Z","v":86761,"vw":55.421301},{"c":55.545,"h":55.57,"l":55.42,"n":1619,"o":55.56,"t":"2026-10-19T15:30:00Z","v":67134,"vw":55.514194},{"c":55.455,"h":55.585,"l":55.42,"n":1775,"o":55.54,"t":"2026-10-19T15:45:00Z","v":82580,"vw":55.473455},{"c":55.27,"h":55.48,"l":55.23,"n":1520,"o":55.45,"t":"2026-10-19T16:00:00Z","v":64072,"vw":55.372681},{"c":55.2214,"h":55.2703,"l":55.14,"n":1615,"o":55.27,"t":"2026-10-19T16:15:00Z","v":65692,"vw":55.201969},{"c":55.245,"h":55.245,"l":55.14,"n":1391,"o":55.22,"t":"2026-10-19T16:30:00Z","v":61452,"vw":55.199186},{"c":55.21,"h":55.27,"l":55.16,"n":1133,"o":55.245,"t":"2026-10-19T16:45:00Z","v":48077,"vw":55.231455},{"c":55.23,"h":55.26,"l":55.2,"n":1435,"o":55.2,"t":"2026-10-19T17:00:00Z","v":62365,"vw":55.231182},{"c":55.095,"h":55.24,"l":55.07,"n":1679,"o":55.24,"t":"2026-10-19T17:15:00Z","v":72894,"vw":55.148749},{"c":55.25,"h":55.29,"l":55.045,"n":2392,"o":55.095,"t":"2026-10-19T17:30:00Z","v":154730,"vw":55.201521},{"c":55.41,"h":55.41,"l":55.2,"n":1803,"o":55.25,"t":"2026-10-19T17:45:00Z","v":86467,"vw":55.294653},{"c":55.295,"h":55.405,"l":55.23,"n":1478,"o":55.4,"t":"2026-10-19T18:00:00Z","v":72092,"vw":55.310188},{"c":55.24,"h":55.32,"l":55.22,"n":1526,"o":55.28,"t":"2026-10-19T18:15:00Z","v":60615,"vw":55.269286},{"c":55.52,"h":55.525,"l":55.2,"n":1634,"o":55.23,"t":"2026-10-19T18:30:00Z","v":84660,"vw":55.331318},{"c":55.51,"h":55.6,"l":55.4701,"n":1749,"o":55.5532,"t":"2026-10-19T18:45:00Z","v":77764,"vw":55.527013},{"c":55.5244,"h":55.56,"l":55.43,"n":1895,"o":55.5,"t":"2026-10-19T19:00:00Z","v":84663,"vw":55.520205},{"c":55.59,"h":55.67,"l":55.52,"n":2988,"o":55.52,"t":"2026-10-19T19:15:00Z","v":155928,"vw":55.602538},{"c":55.685,"h":55.8,"l":55.4601,"n":3628,"o":55.59,"t":"2026-10-19T19:30:00Z","v":183925,"vw":55.629418},{"c":55.78,"h":55.865,"l":55.625,"n":10552,"o":55.68,"t":"2026-10-19T19:45:00Z","v":699391,"vw":55.773017},{"c":55.79,"h":55.81,"l":55.79,"n":103,"o":55.81,"t":"2026-10-19T20:00:00Z","v":1670926,"vw":55.809999},{"c":55.6659,"h":55.6659,"l":55.6659,"n":1,"o":55.6659,"t":"2026-10-19T20:30:00Z","v":1800,"vw":55.6659},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-19T22:45:00Z","v":130,"vw":55.78},{"c":55.9,"h":55.9,"l":55.87,"n":80,"o":55.88,"t":"2026-10-20T08:00:00Z","v":1184,"vw":55.882199},{"c":56,"h":56,"l":56,"n":30,"o":56,"t":"2026-10-20T09:30:00Z","v":696,"vw":56},{"c":56.69,"h":56.69,"l":55.82,"n":4,"o":55.82,"t":"2026-10-20T10:45:00Z","v":758,"vw":55.989311},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-20T11:00:00Z","v":105,"vw":56},{"c":56.4,"h":56.62,"l":56.4,"n":43,"o":56.5,"t":"2026-10-20T11:30:00Z","v":2532,"vw":56.539456},{"c":56.4,"h":56.41,"l":56.4,"n":3,"o":56.41,"t":"2026-10-20T11:45:00Z","v":454,"vw":56.406762},{"c":56.8515,"h":56.8515,"l":56.8515,"n":1,"o":56.8515,"t":"2026-10-20T12:00:00Z","v":200,"vw":56.8515},{"c":56.71,"h":56.75,"l":56.71,"n":14,"o":56.75,"t":"2026-10-20T12:15:00Z","v":650,"vw":56.737768},{"c":56.39,"h":56.44,"l":56.38,"n":17,"o":56.44,"t":"2026-10-20T12:30:00Z","v":2745,"vw":56.401406},{"c":56.4628,"h":56.4628,"l":56.4628,"n":3,"o":56.4628,"t":"2026-10-20T12:45:00Z","v":210,"vw":56.4628},{"c":56.4847,"h":56.4847,"l":56.4847,"n":1,"o":56.4847,"t":"2026-10-20T13:00:00Z","v":1000,"vw":56.4847},{"c":55.375,"h":56.5,"l":55.08,"n":2354,"o":56.09,"t":"2026-10-20T13:30:00Z","v":252241,"vw":55.79348},{"c":55.515,"h":55.53,"l":54.93,"n":3250,"o":55.33,"t":"2026-10-20T13:45:00Z","v":303982,"vw":55.156146},{"c":55.54,"h":55.65,"l":55.26,"n":3476,"o":55.56,"t":"2026-10-20T14:00:00Z","v":236999,"vw":55.482814},{"c":55.455,"h":55.61,"l":55.32,"n":2944,"o":55.52,"t":"2026-10-20T14:15:00Z","v":188224,"vw":55.459667},{"c":55.31,"h":55.56,"l":55.3,"n":2844,"o":55.445,"t":"2026-10-20T14:30:00Z","v":161610,"vw":55.43639},{"c":55.65,"h":55.67,"l":55.28,"n":2623,"o":55.31,"t":"2026-10-20T14:45:00Z","v":149025,"vw":55.502252},{"c":55.51,"h":55.84,"l":55.47,"n":3264,"o":55.63,"t":"2026-10-20T15:00:00Z","v":193804,"vw":55.735605},{"c":55.68,"h":55.735,"l":55.44,"n":1872,"o":55.52,"t":"2026-10-20T15:15:00Z","v":93715,"vw":55.635621},{"c":55.58,"h":55.68,"l":55.53,"n":1866,"o":55.68,"t":"2026-10-20T15:30:00Z","v":95685,"vw":55.626688},{"c":55.52,"h":55.66,"l":55.495,"n":1687,"o":55.58,"t":"2026-10-20T15:45:00Z","v":91894,"vw":55.563838},{"c":55.605,"h":55.67,"l":55.47,"n":1518,"o":55.52,"t":"2026-10-20T16:00:00Z","v":70843,"vw":55.538715},{"c":55.61,"h":55.63,"l":55.53,"n":1454,"o":55.6,"t":"2026-10-20T16:15:00Z","v":61915,"vw":55.590816},{"c":55.56,"h":55.695,"l":55.54,"n":1632,"o":55.61,"t":"2026-10-20T16:30:00Z","v":68985,"vw":55.611178},{"c":55.42,"h":55.66,"l":55.4,"n":1826,"o":55.56,"t":"2026-10-20T16:45:00Z","v":95651,"vw":55.562468},{"c":55.44,"h":55.45,"l":55.315,"n":2404,"o":55.42,"t":"2026-10-20T17:00:00Z","v":132197,"vw":55.382086},{"c":55.59,"h":55.59,"l":55.42,"n":1647,"o":55.465,"t":"2026-10-20T17:15:00Z","v":94456,"vw":55.476967},{"c":55.57,"h":55.64,"l":55.54,"n":1822,"o":55.6,"t":"2026-10-20T17:30:00Z","v":121208,"vw":55.598874},{"c":55.57,"h":55.665,"l":55.52,"n":1704,"o":55.55,"t":"2026-10-20T17:45:00Z","v":110086,"vw":55.56812},{"c":55.67,"h":55.69,"l":55.53,"n":1769,"o":55.57,"t":"2026-10-20T18:00:00Z","v":90486,"vw":55.611209},{"c":55.53,"h":55.7,"l":55.525,"n":1723,"o":55.67,"t":"2026-10-20T18:15:00Z","v":99049,"vw":55.603367},{"c":55.575,"h":55.6,"l":55.52,"n":1709,"o":55.53,"t":"2026-10-20T18:30:00Z","v":76389,"vw":55.555734},{"c":55.61,"h":55.72,"l":55.525,"n":1850,"o":55.57,"t":"2026-10-20T18:45:00Z","v":80157,"vw":55.634435},{"c":55.68,"h":55.825,"l":55.615,"n":2196,"o":55.62,"t":"2026-10-20T19:00:00Z","v":124068,"vw":55.729178},{"c":55.72,"h":55.725,"l":55.61,"n":2521,"o":55.675,"t":"2026-10-20T19:15:00Z","v":113121,"vw":55.668317},{"c":55.63,"h":55.72,"l":55.465,"n":3646,"o":55.72,"t":"2026-10-20T19:30:00Z","v":215713,"vw":55.575509},{"c":55.65,"h":55.795,"l":55.565,"n":11241,"o":55.63,"t":"2026-10-20T19:45:00Z","v":819847,"vw":55.670917},{"c":55.74,"h":55.94,"l":55.65,"n":164,"o":55.65,"t":"2026-10-20T20:00:00Z","v":952194,"vw":55.6504},{"c":55.69,"h":55.728,"l":55.69,"n":2,"o":55.728,"t":"2026-10-20T21:00:00Z","v":200,"vw":55.709},{"c":55.69,"h":55.69,"l":55.69,"n":11,"o":55.69,"t":"2026-10-20T21:15:00Z","v":594,"vw":55.69},{"c":55.68,"h":55.68,"l":55.68,"n":10,"o":55.68,"t":"2026-10-20T21:30:00Z","v":137,"vw":55.68},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-20T22:15:00Z","v":200,"vw":55.65},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-20T22:45:00Z","v":5000,"vw":55.65},{"c":55.45,"h":55.71,"l":55.45,"n":27,"o":55.71,"t":"2026-10-21T13:15:00Z","v":1349,"vw":55.606765},{"c":55.615,"h":56.16,"l":55.55,"n":1946,"o":55.65,"t":"2026-10-21T13:30:00Z","v":142385,"vw":55.771604},{"c":55.785,"h":55.95,"l":55.519,"n":1936,"o":55.615,"t":"2026-10-21T13:45:00Z","v":124749,"vw":55.747401},{"c":56.09,"h":56.11,"l":55.735,"n":2093,"o":55.8,"t":"2026-10-21T14:00:00Z","v":102537,"vw":55.90456},{"c":56.14,"h":56.27,"l":56.01,"n":1864,"o":56.1,"t":"2026-10-21T14:15:00Z","v":105865,"vw":56.143235},{"c":56.21,"h":56.385,"l":56.09,"n":1916,"o":56.14,"t":"2026-10-21T14:30:00Z","v":71850,"vw":56.238227},{"c":56.245,"h":56.35,"l":56.17,"n":1457,"o":56.19,"t":"2026-10-21T14:45:00Z","v":83400,"vw":56.288743},{"c":56.16,"h":56.25,"l":56.145,"n":1398,"o":56.24,"t":"2026-10-21T15:00:00Z","v":57990,"vw":56.184703},{"c":55.95,"h":56.2,"l":55.93,"n":1450,"o":56.17,"t":"2026-10-21T15:15:00Z","v":62409,"vw":56.075902},{"c":56.105,"h":56.15,"l":55.94,"n":1259,"o":55.94,"t":"2026-10-21T15:30:00Z","v":56763,"vw":56.063472},{"c":56.07,"h":56.155,"l":56.07,"n":1462,"o":56.115,"t":"2026-10-21T15:45:00Z","v":80099,"vw":56.109438},{"c":56.06,"h":56.09,"l":55.86,"n":2070,"o":56.07,"t":"2026-10-21T16:00:00Z","v":103001,"vw":55.980998},{"c":56.04,"h":56.1,"l":56.025,"n":1478,"o":56.08,"t":"2026-10-21T16:15:00Z","v":61667,"vw":56.05576},{"c":55.78,"h":56.08,"l":55.725,"n":3099,"o":56.05,"t":"2026-10-21T16:30:00Z","v":165546,"vw":55.875527},{"c":55.85,"h":55.87,"l":55.705,"n":1554,"o":55.76,"t":"2026-10-21T16:45:00Z","v":77890,"vw":55.801786},{"c":55.92,"h":55.92,"l":55.825,"n":1611,"o":55.85,"t":"2026-10-21T17:00:00Z","v":72080,"vw":55.85809},{"c":55.985,"h":56,"l":55.915,"n":1378,"o":55.92,"t":"2026-10-21T17:15:00Z","v":65688,"vw":55.952683},{"c":56.17,"h":56.22,"l":55.98,"n":1765,"o":55.99,"t":"2026-10-21T17:30:00Z","v":87044,"vw":56.119264},{"c":56.155,"h":56.2,"l":56.05,"n":1359,"o":56.17,"t":"2026-10-21T17:45:00Z","v":55471,"vw":56.129559},{"c":56.42,"h":56.42,"l":56.135,"n":2243,"o":56.16,"t":"2026-10-21T18:00:00Z","v":128325,"vw":56.276368},{"c":56.24,"h":56.42,"l":56.205,"n":2550,"o":56.4,"t":"2026-10-21T18:15:00Z","v":160682,"vw":56.304467},{"c":56.29,"h":56.315,"l":56.22,"n":1782,"o":56.25,"t":"2026-10-21T18:30:00Z","v":91902,"vw":56.275028},{"c":56.31,"h":56.39,"l":56.28,"n":3178,"o":56.2857,"t":"2026-10-21T18:45:00Z","v":161225,"vw":56.337298},{"c":56.25,"h":56.35,"l":56.24,"n":2865,"o":56.3,"t":"2026-10-21T19:00:00Z","v":123058,"vw":56.297591},{"c":56.15,"h":56.39,"l":56.125,"n":2561,"o":56.26,"t":"2026-10-21T19:15:00Z","v":137586,"vw":56.215596},{"c":56.155,"h":56.17,"l":56.02,"n":2974,"o":56.14,"t":"2026-10-21T19:30:00Z","v":204292,"vw":56.101976},{"c":56.01,"h":56.165,"l":55.93,"n":11960,"o":56.155,"t":"2026-10-21T19:45:00Z","v":847696,"vw":56.008405},{"c":56,"h":56.01,"l":56,"n":110,"o":56,"t":"2026-10-21T20:00:00Z","v":1558015,"vw":56.000001},{"c":55.77,"h":56,"l":55.77,"n":2,"o":56,"t":"2026-10-21T20:30:00Z","v":635,"vw":55.832661},{"c":55.5544,"h":55.5544,"l":55.5544,"n":1,"o":55.5544,"t":"2026-10-21T20:45:00Z","v":1000,"vw":55.5544},{"c":56.12,"h":56.3,"l":56.12,"n":2,"o":56.3,"t":"2026-10-21T23:45:00Z","v":6000,"vw":56.27},{"c":55.87,"h":56.06,"l":55.87,"n":148,"o":55.87,"t":"2026-10-22T08:00:00Z","v":1898,"vw":55.977351},{"c":55.79,"h":55.79,"l":55.79,"n":3,"o":55.79,"t":"2026-10-22T11:30:00Z","v":443,"vw":55.79},{"c":55.77,"h":55.77,"l":55.6,"n":12,"o":55.6,"t":"2026-10-22T13:15:00Z","v":316,"vw":55.685},{"c":54.74,"h":56.02,"l":54.58,"n":1792,"o":55.77,"t":"2026-10-22T13:30:00Z","v":167804,"vw":55.33894},{"c":54.39,"h":54.89,"l":54.22,"n":3477,"o":54.78,"t":"2026-10-22T13:45:00Z","v":415933,"vw":54.59693},{"c":53.81,"h":54.4063,"l":53.5407,"n":4401,"o":54.385,"t":"2026-10-22T14:00:00Z","v":288016,"vw":53.972714},{"c":53.23,"h":54.075,"l":53.21,"n":3907,"o":53.82,"t":"2026-10-22T14:15:00Z","v":266774,"vw":53.681901},{"c":53.35,"h":53.46,"l":53.04,"n":4036,"o":53.25,"t":"2026-10-22T14:30:00Z","v":287931,"vw":53.280342},{"c":53.29,"h":53.4,"l":53.16,"n":3773,"o":53.33,"t":"2026-10-22T14:45:00Z","v":248687,"vw":53.290553},{"c":52.675,"h":53.33,"l":52.66,"n":4968,"o":53.28,"t":"2026-10-22T15:00:00Z","v":310717,"vw":53.025085},{"c":52.71,"h":52.99,"l":52.59,"n":3475,"o":52.69,"t":"2026-10-22T15:15:00Z","v":179526,"vw":52.799227},{"c":52.91,"h":52.98,"l":52.66,"n":3593,"o":52.71,"t":"2026-10-22T15:30:00Z","v":204177,"vw":52.782145},{"c":53.15,"h":53.19,"l":52.75,"n":2847,"o":52.905,"t":"2026-10-22T15:45:00Z","v":166610,"vw":53.010611},{"c":53.48,"h":53.5,"l":53.17,"n":2494,"o":53.17,"t":"2026-10-22T16:00:00Z","v":191098,"vw":53.350424},{"c":53.38,"h":53.505,"l":53.345,"n":2452,"o":53.505,"t":"2026-10-22T16:15:00Z","v":185821,"vw":53.429561},{"c":53.365,"h":53.43,"l":53.28,"n":2990,"o":53.38,"t":"2026-10-22T16:30:00Z","v":178637,"vw":53.356449},{"c":53.45,"h":53.4799,"l":53.26,"n":3885,"o":53.36,"t":"2026-10-22T16:45:00Z","v":196654,"vw":53.336163},{"c":53.345,"h":53.47,"l":53.305,"n":3211,"o":53.455,"t":"2026-10-22T17:00:00Z","v":139151,"vw":53.393427},{"c":53.24,"h":53.34,"l":53.165,"n":3385,"o":53.3399,"t":"2026-10-22T17:15:00Z","v":159554,"vw":53.238285},{"c":53.26,"h":53.33,"l":53.205,"n":2800,"o":53.23,"t":"2026-10-22T17:30:00Z","v":162025,"vw":53.2541},{"c":53.35,"h":53.355,"l":53.22,"n":2860,"o":53.27,"t":"2026-10-22T17:45:00Z","v":128833,"vw":53.288288},{"c":53.18,"h":53.35,"l":53.115,"n":3250,"o":53.35,"t":"2026-10-22T18:00:00Z","v":215292,"vw":53.207158},{"c":53.35,"h":53.425,"l":53.16,"n":3869,"o":53.175,"t":"2026-10-22T18:15:00Z","v":249794,"vw":53.338202},{"c":53.38,"h":53.395,"l":53.27,"n":2907,"o":53.35,"t":"2026-10-22T18:30:00Z","v":199172,"vw":53.333103},{"c":53.6,"h":53.7,"l":53.32,"n":2763,"o":53.3699,"t":"2026-10-22T18:45:00Z","v":146773,"vw":53.496308},{"c":53.54,"h":53.67,"l":53.49,"n":3965,"o":53.59,"t":"2026-10-22T19:00:00Z","v":281688,"vw":53.582604},{"c":53.56,"h":53.67,"l":53.52,"n":3473,"o":53.54,"t":"2026-10-22T19:15:00Z","v":221699,"vw":53.592633},{"c":53.53,"h":53.6,"l":53.415,"n":5143,"o":53.565,"t":"2026-10-22T19:30:00Z","v":377541,"vw":53.522536},{"c":53.62,"h":53.75,"l":53.465,"n":12014,"o":53.52,"t":"2026-10-22T19:45:00Z","v":975842,"vw":53.584664},{"c":53.62,"h":53.72,"l":53.55,"n":244,"o":53.62,"t":"2026-10-22T20:00:00Z","v":1803869,"vw":53.619973},{"c":53.85,"h":53.85,"l":53.85,"n":4,"o":53.85,"t":"2026-10-22T20:15:00Z","v":103,"vw":53.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35322383932221596,"strike":72.1776160677784,"iv":0.6421430263443431,"gamma":0.023169936900793008,"theta":-0.024819371516058807,"vega":0.02540150104047464,"rho":0.003831287849072106,"breakevenPct":34.69051050529363},{"delta":0.15,"premium":0.44316191958645823,"strike":63.183808041354176,"iv":0.43900932889652694,"gamma":0.03929258320744514,"theta":-0.02495277512310548,"vega":0.03478000839610637,"rho":0.005790562610833777,"breakevenPct":18.155933075098673},{"delta":0.2,"premium":0.6163125,"strike":59.42321428571429,"iv":0.3654388571428571,"gamma":0.04833382142857143,"theta":-0.026603464285714286,"vega":0.04062632142857143,"rho":0.007732223230083695,"breakevenPct":11.494014458150946},{"delta":0.25,"premium":0.8350625,"strike":58.53035714285714,"iv":0.36286742857142856,"gamma":0.05349453571428571,"theta":-0.029085607142857142,"vega":0.044537035714285717,"rho":0.009664231517368968,"breakevenPct":10.242190608834063},{"delta":0.3,"premium":1.0538125,"strike":57.6375,"iv":0.360296,"gamma":0.05865524999999999,"theta":-0.03156775,"vega":0.04844775,"rho":0.011596239804654242,"breakevenPct":8.990366759517178},{"delta":0.35,"premium":1.2725624999999998,"strike":56.74464285714286,"iv":0.35772457142857145,"gamma":0.06381596428571427,"theta":-0.034049892857142855,"vega":0.052358464285714286,"rho":0.013528248091939515,"breakevenPct":7.738542910200294},{"delta":0.4,"premium":1.4913125000000003,"strike":55.85178571428571,"iv":0.3551531428571429,"gamma":0.06897667857142857,"theta":-0.03653203571428571,"vega":0.056269178571428574,"rho":0.015460256379224793,"breakevenPct":6.4867190608834076},{"delta":0.45,"premium":1.723057644110276,"strike":54.96397243107769,"iv":0.35310350877192986,"gamma":0.07372274436090225,"theta":-0.038883427318295735,"vega":0.059902005012531324,"rho":0.017384905368685238,"breakevenPct":5.268393825790104},{"delta":0.5,"premium":2.2243107769423562,"strike":54.18076441102757,"iv":0.36187543859649124,"gamma":0.06986936090225564,"theta":-0.03852315162907268,"vega":0.05777167919799499,"rho":0.01915692892064816,"breakevenPct":4.744800720464114},{"delta":0.55,"premium":2.725563909774437,"strike":53.39755639097744,"iv":0.37064736842105267,"gamma":0.06601597744360901,"theta":-0.03816287593984962,"vega":0.055641353383458644,"rho":0.02092895247261108,"breakevenPct":4.221207615138123},{"delta":0.6,"premium":3.226817042606516,"strike":52.61434837092732,"iv":0.37941929824561405,"gamma":0.062162593984962405,"theta":-0.03780260025062657,"vega":0.0535110275689223,"rho":0.022700976024574,"breakevenPct":3.697614509812134},{"delta":0.65,"premium":3.7280701754385968,"strike":51.83114035087719,"iv":0.3881912280701755,"gamma":0.05830921052631578,"theta":-0.037442324561403506,"vega":0.051380701754385964,"rho":0.024472999576536925,"breakevenPct":3.174021404486143},{"delta":0.7,"premium":4.2293233082706765,"strike":51.04793233082707,"iv":0.39696315789473685,"gamma":0.054455827067669174,"theta":-0.03708204887218045,"vega":0.04925037593984963,"rho":0.026245023128499842,"breakevenPct":2.6504282991601538},{"delta":0.75,"premium":4.730576441102757,"strike":50.26472431077694,"iv":0.4057350877192982,"gamma":0.05060244360902255,"theta":-0.03672177318295739,"vega":0.047120050125313284,"rho":0.028017046680462766,"breakevenPct":2.1268351938341628},{"delta":0.8,"premium":5.536993620609186,"strike":49.20375797423852,"iv":0.3967950371890099,"gamma":0.043301799026073604,"theta":-0.031592253854044315,"vega":0.04043439647881931,"rho":0.02956664427680378,"breakevenPct":1.6541348093736314},{"delta":0.85,"premium":6.499219633613997,"strike":48.000975457982506,"iv":0.3788117096799614,"gamma":0.034241072479357024,"theta":-0.024027682636588606,"vega":0.031422910797277506,"rho":0.031002676959247202,"breakevenPct":1.2074189258987889},{"delta":0.9,"premium":7.46144564661881,"strike":46.798192941726484,"iv":0.36082838217091295,"gamma":0.02518034593264042,"theta":-0.016463111419132884,"vega":0.022411425115735684,"rho":0.03243870964169063,"breakevenPct":0.7607030424239454}],"put":[{"delta":0.1,"premium":0.4720708283179965,"strike":42.101011833114235,"iv":0.6780672741401018,"gamma":0.018486067497274494,"theta":-0.025494738055793522,"vega":0.02456032073442009,"rho":-0.004802737910469939,"breakevenPct":22.69463137456595},{"delta":0.15,"premium":0.6626046572918087,"strike":44.822923675597266,"iv":0.5947911631338642,"gamma":0.02848397669876502,"theta":-0.028563401716788173,"vega":0.032534021377280155,"rho":-0.00716561241262453,"breakevenPct":17.993836549107787},{"delta":0.2,"premium":0.8531384862656213,"strike":47.544835518080305,"iv":0.5115150521276264,"gamma":0.038481885900255544,"theta":-0.03163206537778283,"vega":0.04050772202014022,"rho":-0.009528486914779123,"breakevenPct":13.293041723649617},{"delta":0.25,"premium":1.061979528105482,"strike":50.08501040943789,"iv":0.4364476058292852,"gamma":0.047705725190839696,"theta":-0.034534316446911864,"vega":0.047914226231783485,"rho":-0.01190077937436657,"breakevenPct":8.963730953885966},{"delta":0.3,"premium":1.4393216516308116,"strike":50.95246356696738,"iv":0.4369333795975017,"gamma":0.04980496183206107,"theta":-0.035904892435808466,"vega":0.05010020818875781,"rho":-0.01435975548297886,"breakevenPct":8.053589757963657},{"delta":0.35,"premium":1.8166637751561412,"strike":51.81991672449688,"iv":0.43741915336571824,"gamma":0.05190419847328244,"theta":-0.03727546842470506,"vega":0.05228619014573213,"rho":-0.01681873159159115,"breakevenPct":7.143448562041349},{"delta":0.4,"premium":2.1940058986814712,"strike":52.687369882026374,"iv":0.43790492713393475,"gamma":0.05400343511450382,"theta":-0.038646044413601664,"vega":0.054472172102706454,"rho":-0.019277707700203445,"breakevenPct":6.233307366119039},{"delta":0.45,"premium":2.571348022206801,"strike":53.55482303955586,"iv":0.43839070090215126,"gamma":0.05610267175572519,"theta":-0.04001662040249826,"vega":0.056658154059680776,"rho":-0.021736683808815736,"breakevenPct":5.323166170196732},{"delta":0.5,"premium":2.9486901457321304,"strike":54.42227619708536,"iv":0.4388764746703678,"gamma":0.05820190839694657,"theta":-0.04138719639139486,"vega":0.0588441360166551,"rho":-0.024195659917428027,"breakevenPct":4.413024974274423},{"delta":0.55,"premium":3.4899040657834637,"strike":55.38145271813614,"iv":0.44352567382366376,"gamma":0.0582572864321608,"theta":-0.04181174052078574,"vega":0.0593616263133851,"rho":-0.026770423181568193,"breakevenPct":3.6368641553339485},{"delta":0.6,"premium":4.35788031064413,"strike":56.52352672453175,"iv":0.45647679305619004,"gamma":0.05423718592964824,"theta":-0.040349885792599356,"vega":0.056552124257651895,"rho":-0.02957606742050345,"breakevenPct":3.1278618126506657},{"delta":0.65,"premium":5.225856555504798,"strike":57.665600730927366,"iv":0.46942791228871633,"gamma":0.050217085427135676,"theta":-0.03888803106441297,"vega":0.05374262220191868,"rho":-0.032381711659438706,"breakevenPct":2.618859469967382},{"delta":0.7,"premium":6.093832800365464,"strike":58.80767473732298,"iv":0.48237903152124256,"gamma":0.04619698492462312,"theta":-0.03742617633622659,"vega":0.05093312014618548,"rho":-0.03518735589837396,"breakevenPct":2.109857127284099},{"delta":0.75,"premium":6.961809045226131,"strike":59.949748743718594,"iv":0.49533015075376885,"gamma":0.04217688442211055,"theta":-0.0359643216080402,"vega":0.048123618090452264,"rho":-0.037993000137309225,"breakevenPct":1.6008547846008154},{"delta":0.8,"premium":11.714003944773186,"strike":64.71400394477318,"iv":0.680311834319527,"gamma":0.027292307692307664,"theta":-0.04381952662721895,"vega":0.04243747534516764,"rho":-0.04381233408823975,"breakevenPct":1.578458681522751},{"delta":0.85,"premium":15.186176470588236,"strike":68.46323529411765,"iv":0.7280025,"gamma":0.02099735294117647,"theta":-0.037304264705882356,"vega":0.035104264705882356,"rho":-0.048673837009429344,"breakevenPct":1.0639576164727775}]},"raw":{"call":[{"delta":0.1,"premium":0.35322383932221596,"strike":72.1776160677784,"iv":0.6421430263443431,"gamma":0.023169936900793008,"theta":-0.024819371516058807,"vega":0.02540150104047464,"rho":0.003831287849072106,"breakevenPct":34.69051050529363},{"delta":0.15,"premium":0.44316191958645823,"strike":63.183808041354176,"iv":0.43900932889652694,"gamma":0.03929258320744514,"theta":-0.02495277512310548,"vega":0.03478000839610637,"rho":0.005790562610833777,"breakevenPct":18.155933075098673},{"delta":0.2,"premium":0.6163125,"strike":59.42321428571429,"iv":0.3654388571428571,"gamma":0.04833382142857143,"theta":-0.026603464285714286,"vega":0.04062632142857143,"rho":0.007732223230083695,"breakevenPct":11.494014458150946},{"delta":0.25,"premium":0.8350625,"strike":58.53035714285714,"iv":0.36286742857142856,"gamma":0.05349453571428571,"theta":-0.029085607142857142,"vega":0.044537035714285717,"rho":0.009664231517368968,"breakevenPct":10.242190608834063},{"delta":0.3,"premium":1.0538125,"strike":57.6375,"iv":0.360296,"gamma":0.05865524999999999,"theta":-0.03156775,"vega":0.04844775,"rho":0.011596239804654242,"breakevenPct":8.990366759517178},{"delta":0.35,"premium":1.2725624999999998,"strike":56.74464285714286,"iv":0.35772457142857145,"gamma":0.06381596428571427,"theta":-0.034049892857142855,"vega":0.052358464285714286,"rho":0.013528248091939515,"breakevenPct":7.738542910200294},{"delta":0.4,"premium":1.4913125000000003,"strike":55.85178571428571,"iv":0.3551531428571429,"gamma":0.06897667857142857,"theta":-0.03653203571428571,"vega":0.056269178571428574,"rho":0.015460256379224793,"breakevenPct":6.4867190608834076},{"delta":0.45,"premium":1.723057644110276,"strike":54.96397243107769,"iv":0.35310350877192986,"gamma":0.07372274436090225,"theta":-0.038883427318295735,"vega":0.059902005012531324,"rho":0.017384905368685238,"breakevenPct":5.268393825790104},{"delta":0.5,"premium":2.2243107769423562,"strike":54.18076441102757,"iv":0.36187543859649124,"gamma":0.06986936090225564,"theta":-0.03852315162907268,"vega":0.05777167919799499,"rho":0.01915692892064816,"breakevenPct":4.744800720464114},{"delta":0.55,"premium":2.725563909774437,"strike":53.39755639097744,"iv":0.37064736842105267,"gamma":0.06601597744360901,"theta":-0.03816287593984962,"vega":0.055641353383458644,"rho":0.02092895247261108,"breakevenPct":4.221207615138123},{"delta":0.6,"premium":3.226817042606516,"strike":52.61434837092732,"iv":0.37941929824561405,"gamma":0.062162593984962405,"theta":-0.03780260025062657,"vega":0.0535110275689223,"rho":0.022700976024574,"breakevenPct":3.697614509812134},{"delta":0.65,"premium":3.7280701754385968,"strike":51.83114035087719,"iv":0.3881912280701755,"gamma":0.05830921052631578,"theta":-0.037442324561403506,"vega":0.051380701754385964,"rho":0.024472999576536925,"breakevenPct":3.174021404486143},{"delta":0.7,"premium":4.2293233082706765,"strike":51.04793233082707,"iv":0.39696315789473685,"gamma":0.054455827067669174,"theta":-0.03708204887218045,"vega":0.04925037593984963,"rho":0.026245023128499842,"breakevenPct":2.6504282991601538},{"delta":0.75,"premium":4.730576441102757,"strike":50.26472431077694,"iv":0.4057350877192982,"gamma":0.05060244360902255,"theta":-0.03672177318295739,"vega":0.047120050125313284,"rho":0.028017046680462766,"breakevenPct":2.1268351938341628},{"delta":0.8,"premium":5.536993620609186,"strike":49.20375797423852,"iv":0.3967950371890099,"gamma":0.043301799026073604,"theta":-0.031592253854044315,"vega":0.04043439647881931,"rho":0.02956664427680378,"breakevenPct":1.6541348093736314},{"delta":0.85,"premium":6.499219633613997,"strike":48.000975457982506,"iv":0.3788117096799614,"gamma":0.034241072479357024,"theta":-0.024027682636588606,"vega":0.031422910797277506,"rho":0.031002676959247202,"breakevenPct":1.2074189258987889},{"delta":0.9,"premium":7.46144564661881,"strike":46.798192941726484,"iv":0.36082838217091295,"gamma":0.02518034593264042,"theta":-0.016463111419132884,"vega":0.022411425115735684,"rho":0.03243870964169063,"breakevenPct":0.7607030424239454}],"put":[{"delta":0.1,"premium":0.4720708283179965,"strike":42.101011833114235,"iv":0.6780672741401018,"gamma":0.018486067497274494,"theta":-0.025494738055793522,"vega":0.02456032073442009,"rho":-0.004802737910469939,"breakevenPct":22.69463137456595},{"delta":0.15,"premium":0.6626046572918087,"strike":44.822923675597266,"iv":0.5947911631338642,"gamma":0.02848397669876502,"theta":-0.028563401716788173,"vega":0.032534021377280155,"rho":-0.00716561241262453,"breakevenPct":17.993836549107787},{"delta":0.2,"premium":0.8531384862656213,"strike":47.544835518080305,"iv":0.5115150521276264,"gamma":0.038481885900255544,"theta":-0.03163206537778283,"vega":0.04050772202014022,"rho":-0.009528486914779123,"breakevenPct":13.293041723649617},{"delta":0.25,"premium":1.061979528105482,"strike":50.08501040943789,"iv":0.4364476058292852,"gamma":0.047705725190839696,"theta":-0.034534316446911864,"vega":0.047914226231783485,"rho":-0.01190077937436657,"breakevenPct":8.963730953885966},{"delta":0.3,"premium":1.4393216516308116,"strike":50.95246356696738,"iv":0.4369333795975017,"gamma":0.04980496183206107,"theta":-0.035904892435808466,"vega":0.05010020818875781,"rho":-0.01435975548297886,"breakevenPct":8.053589757963657},{"delta":0.35,"premium":1.8166637751561412,"strike":51.81991672449688,"iv":0.43741915336571824,"gamma":0.05190419847328244,"theta":-0.03727546842470506,"vega":0.05228619014573213,"rho":-0.01681873159159115,"breakevenPct":7.143448562041349},{"delta":0.4,"premium":2.1940058986814712,"strike":52.687369882026374,"iv":0.43790492713393475,"gamma":0.05400343511450382,"theta":-0.038646044413601664,"vega":0.054472172102706454,"rho":-0.019277707700203445,"breakevenPct":6.233307366119039},{"delta":0.45,"premium":2.571348022206801,"strike":53.55482303955586,"iv":0.43839070090215126,"gamma":0.05610267175572519,"theta":-0.04001662040249826,"vega":0.056658154059680776,"rho":-0.021736683808815736,"breakevenPct":5.323166170196732},{"delta":0.5,"premium":2.9486901457321304,"strike":54.42227619708536,"iv":0.4388764746703678,"gamma":0.05820190839694657,"theta":-0.04138719639139486,"vega":0.0588441360166551,"rho":-0.024195659917428027,"breakevenPct":4.413024974274423},{"delta":0.55,"premium":3.4899040657834637,"strike":55.38145271813614,"iv":0.44352567382366376,"gamma":0.0582572864321608,"theta":-0.04181174052078574,"vega":0.0593616263133851,"rho":-0.026770423181568193,"breakevenPct":3.6368641553339485},{"delta":0.6,"premium":4.35788031064413,"strike":56.52352672453175,"iv":0.45647679305619004,"gamma":0.05423718592964824,"theta":-0.040349885792599356,"vega":0.056552124257651895,"rho":-0.02957606742050345,"breakevenPct":3.1278618126506657},{"delta":0.65,"premium":5.225856555504798,"strike":57.665600730927366,"iv":0.46942791228871633,"gamma":0.050217085427135676,"theta":-0.03888803106441297,"vega":0.05374262220191868,"rho":-0.032381711659438706,"breakevenPct":2.618859469967382},{"delta":0.7,"premium":6.093832800365464,"strike":58.80767473732298,"iv":0.48237903152124256,"gamma":0.04619698492462312,"theta":-0.03742617633622659,"vega":0.05093312014618548,"rho":-0.03518735589837396,"breakevenPct":2.109857127284099},{"delta":0.75,"premium":6.961809045226131,"strike":59.949748743718594,"iv":0.49533015075376885,"gamma":0.04217688442211055,"theta":-0.0359643216080402,"vega":0.048123618090452264,"rho":-0.037993000137309225,"breakevenPct":1.6008547846008154},{"delta":0.8,"premium":11.714003944773186,"strike":64.71400394477318,"iv":0.680311834319527,"gamma":0.027292307692307664,"theta":-0.04381952662721895,"vega":0.04243747534516764,"rho":-0.04381233408823975,"breakevenPct":1.578458681522751},{"delta":0.85,"premium":15.186176470588236,"strike":68.46323529411765,"iv":0.7280025,"gamma":0.02099735294117647,"theta":-0.037304264705882356,"vega":0.035104264705882356,"rho":-0.048673837009429344,"breakevenPct":1.0639576164727775}]}},"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"}}