{"symbol":"BTI","url":"https://intraalpha.com/companies/BTI","capturedAt":"2026-10-23T03:49:59.168Z","state":"ready","quote":{"symbol":"BTI","last_price":60.47,"prev_close":58.9,"regular_close":60.47,"change":1.57,"change_pct":2.6655,"regular_change":1.57,"regular_change_pct":2.6655,"extended_change":0,"extended_change_pct":0,"bid":59.79,"ask":60.45,"bid_size":100,"ask_size":200,"volume":7423785,"vwap":60.09261,"open":59.51,"high":60.505,"low":59.28,"close":60.47,"trade_count":51743,"last_trade_at":"2026-10-22T23:00:00.002802444Z","last_quote_at":"2026-10-23T00:00:00.179167258Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:49:56.23814312-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BTI","fetched_at":"2026-10-23T03:49:58.603714+00:00","name":"British American Tobacco p.l.c.","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"TOBACCO","country":"USA","description":"British American Tobacco plc offers tobacco and nicotine products to consumers around the world. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":126660059000,"ebitda":11199000000,"pe_ratio":15.14,"peg_ratio":1.395,"book_value":5.74,"dividend_per_share":2.45,"dividend_yield":0.0567,"eps":3.89,"revenue_ttm":25776001000,"gross_profit_ttm":21321001000,"profit_margin":0.25,"operating_margin_ttm":0.349,"return_on_assets_ttm":0.0512,"return_on_equity_ttm":0.134,"quarterly_earnings_growth":-0.286,"quarterly_revenue_growth":0.014,"analyst_target_price":70.43,"analyst_number":2,"beta":0.099,"fifty_two_week_high":65.33,"fifty_two_week_low":48.01,"fifty_day_ma":55.95,"two_hundred_day_ma":58.96,"shares_outstanding":2150425000,"forward_pe":10.74,"price_to_sales":4.914,"price_to_book":1.859,"ev_to_revenue":4.767,"ev_to_ebitda":10.12},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:49:58.603714+00:00"},"optionObservedAt":"2026-10-22T19:49:01.825Z","bars":[{"c":58.79,"h":58.8,"l":57.39,"n":174,"o":58.68,"t":"2026-10-16T08:00:00Z","v":16957,"vw":58.324595},{"c":58.78,"h":58.85,"l":58.78,"n":15,"o":58.81,"t":"2026-10-16T08:05:00Z","v":2060,"vw":58.8154},{"c":58.81,"h":58.81,"l":58.73,"n":15,"o":58.75,"t":"2026-10-16T08:10:00Z","v":2131,"vw":58.788095},{"c":58.81,"h":58.85,"l":58.81,"n":17,"o":58.81,"t":"2026-10-16T08:15:00Z","v":1437,"vw":58.828615},{"c":58.9,"h":58.9,"l":58.88,"n":22,"o":58.88,"t":"2026-10-16T08:20:00Z","v":1617,"vw":58.884687},{"c":58.89,"h":58.89,"l":58.88,"n":8,"o":58.89,"t":"2026-10-16T08:25:00Z","v":637,"vw":58.887561},{"c":58.94,"h":58.98,"l":58.89,"n":50,"o":58.8944,"t":"2026-10-16T08:30:00Z","v":6548,"vw":58.942951},{"c":58.95,"h":58.99,"l":58.9,"n":20,"o":58.9,"t":"2026-10-16T08:35:00Z","v":2553,"vw":58.948662},{"c":58.94,"h":58.99,"l":58.91,"n":43,"o":58.94,"t":"2026-10-16T08:40:00Z","v":5561,"vw":58.949965},{"c":58.94,"h":58.94,"l":58.94,"n":9,"o":58.94,"t":"2026-10-16T08:45:00Z","v":1310,"vw":58.94},{"c":58.9,"h":58.93,"l":58.9,"n":18,"o":58.93,"t":"2026-10-16T08:50:00Z","v":1828,"vw":58.910738},{"c":58.97,"h":59,"l":58.93,"n":41,"o":58.93,"t":"2026-10-16T08:55:00Z","v":6609,"vw":58.98245},{"c":59.05,"h":59.05,"l":59,"n":11,"o":59,"t":"2026-10-16T09:00:00Z","v":1454,"vw":59.037717},{"c":59.14,"h":59.18,"l":59.07,"n":20,"o":59.07,"t":"2026-10-16T09:10:00Z","v":3782,"vw":59.154929},{"c":59.12,"h":59.15,"l":59.12,"n":5,"o":59.15,"t":"2026-10-16T09:15:00Z","v":1093,"vw":59.12578},{"c":58.93,"h":59.09,"l":58.93,"n":28,"o":59.09,"t":"2026-10-16T09:20:00Z","v":4029,"vw":58.9919},{"c":58.85,"h":58.93,"l":58.84,"n":8,"o":58.93,"t":"2026-10-16T09:25:00Z","v":1398,"vw":58.892861},{"c":59.04,"h":59.04,"l":58.82,"n":78,"o":58.88,"t":"2026-10-16T09:30:00Z","v":5076,"vw":58.971947},{"c":59,"h":59.06,"l":58.88,"n":85,"o":59.03,"t":"2026-10-16T09:35:00Z","v":6486,"vw":58.952173},{"c":58.91,"h":58.92,"l":58.84,"n":14,"o":58.84,"t":"2026-10-16T09:40:00Z","v":2327,"vw":58.892117},{"c":59.02,"h":59.09,"l":58.95,"n":27,"o":58.95,"t":"2026-10-16T09:45:00Z","v":3207,"vw":59.016339},{"c":58.9,"h":59.03,"l":58.9,"n":18,"o":59.03,"t":"2026-10-16T09:50:00Z","v":1796,"vw":58.95378},{"c":58.87,"h":58.87,"l":58.87,"n":4,"o":58.87,"t":"2026-10-16T09:55:00Z","v":373,"vw":58.87},{"c":59.06,"h":59.06,"l":58.88,"n":28,"o":58.88,"t":"2026-10-16T10:00:00Z","v":3783,"vw":58.976412},{"c":59.11,"h":59.11,"l":59.1,"n":4,"o":59.1,"t":"2026-10-16T10:05:00Z","v":1700,"vw":59.108528},{"c":59.04,"h":59.04,"l":59.04,"n":5,"o":59.04,"t":"2026-10-16T10:10:00Z","v":715,"vw":59.04},{"c":58.98,"h":58.98,"l":58.98,"n":7,"o":58.98,"t":"2026-10-16T10:25:00Z","v":344,"vw":58.98},{"c":59.11,"h":59.15,"l":59.11,"n":39,"o":59.11,"t":"2026-10-16T10:30:00Z","v":2684,"vw":59.127269},{"c":59.13,"h":59.13,"l":59.13,"n":1,"o":59.13,"t":"2026-10-16T10:35:00Z","v":331,"vw":59.13},{"c":59.07,"h":59.075,"l":59.05,"n":13,"o":59.075,"t":"2026-10-16T10:55:00Z","v":1316,"vw":59.064155},{"c":59.06,"h":59.06,"l":59.0462,"n":19,"o":59.05,"t":"2026-10-16T11:00:00Z","v":3458,"vw":59.051713},{"c":59.02,"h":59.1,"l":59.02,"n":26,"o":59.06,"t":"2026-10-16T11:05:00Z","v":3093,"vw":59.059299},{"c":58.99,"h":58.99,"l":58.99,"n":5,"o":58.99,"t":"2026-10-16T11:10:00Z","v":403,"vw":58.99},{"c":58.96,"h":58.99,"l":58.92,"n":50,"o":58.9551,"t":"2026-10-16T11:20:00Z","v":4937,"vw":58.948696},{"c":59.04,"h":59.06,"l":59,"n":49,"o":59.01,"t":"2026-10-16T11:25:00Z","v":8865,"vw":59.028284},{"c":58.97,"h":59.04,"l":58.97,"n":16,"o":59.02,"t":"2026-10-16T11:30:00Z","v":3931,"vw":59.022997},{"c":58.87,"h":58.88,"l":58.87,"n":10,"o":58.88,"t":"2026-10-16T11:35:00Z","v":1248,"vw":58.876667},{"c":58.98,"h":59,"l":58.91,"n":41,"o":58.91,"t":"2026-10-16T11:40:00Z","v":8312,"vw":58.965583},{"c":58.98,"h":59.02,"l":58.92,"n":41,"o":58.92,"t":"2026-10-16T11:45:00Z","v":8265,"vw":58.967016},{"c":59,"h":59,"l":58.92,"n":24,"o":58.95,"t":"2026-10-16T11:50:00Z","v":4470,"vw":58.947317},{"c":58.8,"h":58.98,"l":58.75,"n":26,"o":58.98,"t":"2026-10-16T11:55:00Z","v":7144,"vw":58.854883},{"c":58,"h":58.73,"l":58,"n":23,"o":58.72,"t":"2026-10-16T12:00:00Z","v":63250,"vw":58.047746},{"c":58.72,"h":58.72,"l":58.69,"n":5,"o":58.69,"t":"2026-10-16T12:05:00Z","v":844,"vw":58.705714},{"c":58.67,"h":58.71,"l":58.67,"n":5,"o":58.71,"t":"2026-10-16T12:10:00Z","v":800,"vw":58.70375},{"c":58.87,"h":58.87,"l":58.67,"n":152,"o":58.67,"t":"2026-10-16T12:15:00Z","v":16436,"vw":58.830276},{"c":58.92,"h":58.92,"l":58.91,"n":3,"o":58.91,"t":"2026-10-16T12:20:00Z","v":655,"vw":58.911527},{"c":58.9164,"h":58.9164,"l":58.88,"n":13,"o":58.89,"t":"2026-10-16T12:25:00Z","v":1400,"vw":58.891174},{"c":58.97,"h":59,"l":58.93,"n":118,"o":58.93,"t":"2026-10-16T12:30:00Z","v":11771,"vw":58.967609},{"c":58.92,"h":58.98,"l":58.92,"n":25,"o":58.96,"t":"2026-10-16T12:35:00Z","v":3898,"vw":58.956679},{"c":58.9,"h":58.9,"l":58.9,"n":5,"o":58.9,"t":"2026-10-16T12:40:00Z","v":1409,"vw":58.9},{"c":58.8719,"h":58.8719,"l":58.8719,"n":2,"o":58.8719,"t":"2026-10-16T12:45:00Z","v":805,"vw":58.8719},{"c":58.89,"h":58.91,"l":58.89,"n":9,"o":58.9,"t":"2026-10-16T12:50:00Z","v":1726,"vw":58.902847},{"c":58.96,"h":58.97,"l":58.87,"n":35,"o":58.87,"t":"2026-10-16T12:55:00Z","v":3711,"vw":58.913382},{"c":58.98,"h":59,"l":58.94,"n":24,"o":59,"t":"2026-10-16T13:00:00Z","v":3640,"vw":58.980904},{"c":58.94,"h":58.96,"l":58.94,"n":7,"o":58.96,"t":"2026-10-16T13:05:00Z","v":664,"vw":58.956364},{"c":59.14,"h":59.16,"l":59,"n":259,"o":59,"t":"2026-10-16T13:15:00Z","v":323923,"vw":59.087902},{"c":58.97,"h":59.1,"l":58.97,"n":21,"o":59.09,"t":"2026-10-16T13:20:00Z","v":4024,"vw":59.048213},{"c":59,"h":59.02,"l":58.95,"n":33,"o":58.97,"t":"2026-10-16T13:25:00Z","v":4904,"vw":58.970841},{"c":59.18,"h":59.23,"l":58.97,"n":1638,"o":59.04,"t":"2026-10-16T13:30:00Z","v":223021,"vw":59.099651},{"c":59.38,"h":59.4,"l":59.19,"n":762,"o":59.19,"t":"2026-10-16T13:35:00Z","v":68447,"vw":59.305967},{"c":59.41,"h":59.48,"l":59.32,"n":543,"o":59.365,"t":"2026-10-16T13:40:00Z","v":55236,"vw":59.396221},{"c":59.49,"h":59.5,"l":59.34,"n":692,"o":59.43,"t":"2026-10-16T13:45:00Z","v":62587,"vw":59.445403},{"c":59.54,"h":59.665,"l":59.495,"n":858,"o":59.495,"t":"2026-10-16T13:50:00Z","v":76117,"vw":59.60239},{"c":59.55,"h":59.58,"l":59.52,"n":543,"o":59.53,"t":"2026-10-16T13:55:00Z","v":30988,"vw":59.555202},{"c":59.49,"h":59.6,"l":59.48,"n":437,"o":59.54,"t":"2026-10-16T14:00:00Z","v":38448,"vw":59.540272},{"c":59.455,"h":59.5,"l":59.41,"n":545,"o":59.49,"t":"2026-10-16T14:05:00Z","v":46604,"vw":59.449301},{"c":59.46,"h":59.53,"l":59.44,"n":598,"o":59.455,"t":"2026-10-16T14:10:00Z","v":60434,"vw":59.488965},{"c":59.5601,"h":59.5601,"l":59.39,"n":909,"o":59.455,"t":"2026-10-16T14:15:00Z","v":76372,"vw":59.471859},{"c":59.575,"h":59.6077,"l":59.55,"n":513,"o":59.56,"t":"2026-10-16T14:20:00Z","v":53341,"vw":59.576175},{"c":59.64,"h":59.66,"l":59.54,"n":480,"o":59.565,"t":"2026-10-16T14:25:00Z","v":52000,"vw":59.56194},{"c":59.515,"h":59.77,"l":59.515,"n":1208,"o":59.635,"t":"2026-10-16T14:30:00Z","v":110173,"vw":59.68824},{"c":59.54,"h":59.555,"l":59.38,"n":1139,"o":59.515,"t":"2026-10-16T14:35:00Z","v":94552,"vw":59.481794},{"c":59.485,"h":59.59,"l":59.485,"n":453,"o":59.54,"t":"2026-10-16T14:40:00Z","v":27080,"vw":59.539498},{"c":59.48,"h":59.495,"l":59.41,"n":615,"o":59.48,"t":"2026-10-16T14:45:00Z","v":45007,"vw":59.458798},{"c":59.52,"h":59.54,"l":59.465,"n":697,"o":59.485,"t":"2026-10-16T14:50:00Z","v":77461,"vw":59.497869},{"c":59.495,"h":59.525,"l":59.45,"n":915,"o":59.525,"t":"2026-10-16T14:55:00Z","v":85171,"vw":59.488043},{"c":59.545,"h":59.58,"l":59.5,"n":547,"o":59.5,"t":"2026-10-16T15:00:00Z","v":81532,"vw":59.55129},{"c":59.67,"h":59.67,"l":59.555,"n":1599,"o":59.555,"t":"2026-10-16T15:05:00Z","v":146988,"vw":59.635545},{"c":59.655,"h":59.695,"l":59.64,"n":551,"o":59.67,"t":"2026-10-16T15:10:00Z","v":33521,"vw":59.66827},{"c":59.595,"h":59.665,"l":59.59,"n":763,"o":59.6558,"t":"2026-10-16T15:15:00Z","v":58340,"vw":59.62421},{"c":59.63,"h":59.69,"l":59.585,"n":853,"o":59.585,"t":"2026-10-16T15:20:00Z","v":73200,"vw":59.648483},{"c":59.55,"h":59.65,"l":59.54,"n":591,"o":59.64,"t":"2026-10-16T15:25:00Z","v":53978,"vw":59.58309},{"c":59.48,"h":59.61,"l":59.45,"n":2610,"o":59.54,"t":"2026-10-16T15:30:00Z","v":252297,"vw":59.529723},{"c":59.53,"h":59.54,"l":59.46,"n":476,"o":59.475,"t":"2026-10-16T15:35:00Z","v":34795,"vw":59.50995},{"c":59.5,"h":59.52,"l":59.45,"n":542,"o":59.52,"t":"2026-10-16T15:40:00Z","v":46258,"vw":59.491034},{"c":59.575,"h":59.595,"l":59.505,"n":512,"o":59.505,"t":"2026-10-16T15:45:00Z","v":47688,"vw":59.557399},{"c":59.665,"h":59.665,"l":59.57,"n":541,"o":59.5725,"t":"2026-10-16T15:50:00Z","v":48487,"vw":59.623467},{"c":59.67,"h":59.67,"l":59.64,"n":570,"o":59.66,"t":"2026-10-16T15:55:00Z","v":26697,"vw":59.656662},{"c":59.55,"h":59.67,"l":59.53,"n":490,"o":59.67,"t":"2026-10-16T16:00:00Z","v":47907,"vw":59.584423},{"c":59.46,"h":59.58,"l":59.46,"n":413,"o":59.56,"t":"2026-10-16T16:05:00Z","v":2536296,"vw":59.523214},{"c":59.41,"h":59.455,"l":59.41,"n":343,"o":59.45,"t":"2026-10-16T16:10:00Z","v":118361,"vw":59.435794},{"c":59.46,"h":59.46,"l":59.3745,"n":362,"o":59.41,"t":"2026-10-16T16:15:00Z","v":2932304,"vw":59.417555},{"c":59.505,"h":59.53,"l":59.45,"n":439,"o":59.46,"t":"2026-10-16T16:20:00Z","v":44611,"vw":59.505024},{"c":59.535,"h":59.575,"l":59.5,"n":664,"o":59.51,"t":"2026-10-16T16:25:00Z","v":60081,"vw":59.535152},{"c":59.525,"h":59.555,"l":59.495,"n":510,"o":59.54,"t":"2026-10-16T16:30:00Z","v":29234,"vw":59.522253},{"c":59.545,"h":59.58,"l":59.52,"n":1177,"o":59.53,"t":"2026-10-16T16:35:00Z","v":59438,"vw":59.544743},{"c":59.535,"h":59.545,"l":59.5011,"n":369,"o":59.53,"t":"2026-10-16T16:40:00Z","v":29118,"vw":59.526331},{"c":59.57,"h":59.595,"l":59.5,"n":1147,"o":59.53,"t":"2026-10-16T16:45:00Z","v":109621,"vw":59.539444},{"c":59.565,"h":59.625,"l":59.555,"n":1440,"o":59.565,"t":"2026-10-16T16:50:00Z","v":85854,"vw":59.598721},{"c":59.5989,"h":59.605,"l":59.545,"n":564,"o":59.57,"t":"2026-10-16T16:55:00Z","v":58459,"vw":59.56493},{"c":59.645,"h":59.66,"l":59.595,"n":936,"o":59.6,"t":"2026-10-16T17:00:00Z","v":52132,"vw":59.631111},{"c":59.645,"h":59.67,"l":59.625,"n":954,"o":59.64,"t":"2026-10-16T17:05:00Z","v":53372,"vw":59.655548},{"c":59.605,"h":59.645,"l":59.59,"n":903,"o":59.645,"t":"2026-10-16T17:10:00Z","v":129610,"vw":59.605388},{"c":59.605,"h":59.62,"l":59.59,"n":667,"o":59.605,"t":"2026-10-16T17:15:00Z","v":58739,"vw":59.605446},{"c":59.61,"h":59.625,"l":59.56,"n":1244,"o":59.6,"t":"2026-10-16T17:20:00Z","v":95012,"vw":59.602762},{"c":59.58,"h":59.63,"l":59.57,"n":575,"o":59.615,"t":"2026-10-16T17:25:00Z","v":41723,"vw":59.601437},{"c":59.605,"h":59.625,"l":59.57,"n":585,"o":59.58,"t":"2026-10-16T17:30:00Z","v":60524,"vw":59.605525},{"c":59.615,"h":59.64,"l":59.555,"n":704,"o":59.605,"t":"2026-10-16T17:35:00Z","v":96193,"vw":59.606451},{"c":59.66,"h":59.675,"l":59.62,"n":459,"o":59.62,"t":"2026-10-16T17:40:00Z","v":33372,"vw":59.641442},{"c":59.64,"h":59.665,"l":59.64,"n":762,"o":59.655,"t":"2026-10-16T17:45:00Z","v":30914,"vw":59.653957},{"c":59.6588,"h":59.67,"l":59.635,"n":442,"o":59.635,"t":"2026-10-16T17:50:00Z","v":27957,"vw":59.653558},{"c":59.67,"h":59.685,"l":59.65,"n":426,"o":59.66,"t":"2026-10-16T17:55:00Z","v":33959,"vw":59.665566},{"c":59.69,"h":59.7,"l":59.66,"n":694,"o":59.665,"t":"2026-10-16T18:00:00Z","v":62869,"vw":59.683682},{"c":59.675,"h":59.735,"l":59.66,"n":630,"o":59.7,"t":"2026-10-16T18:05:00Z","v":58999,"vw":59.711526},{"c":59.635,"h":59.665,"l":59.6,"n":546,"o":59.665,"t":"2026-10-16T18:10:00Z","v":63352,"vw":59.625162},{"c":59.635,"h":59.645,"l":59.61,"n":992,"o":59.635,"t":"2026-10-16T18:15:00Z","v":54926,"vw":59.633573},{"c":59.635,"h":59.66,"l":59.62,"n":378,"o":59.625,"t":"2026-10-16T18:20:00Z","v":68237,"vw":59.635668},{"c":59.66,"h":59.6658,"l":59.63,"n":390,"o":59.635,"t":"2026-10-16T18:25:00Z","v":50580,"vw":59.645521},{"c":59.635,"h":59.67,"l":59.63,"n":1860,"o":59.665,"t":"2026-10-16T18:30:00Z","v":251372,"vw":59.64898},{"c":59.6668,"h":59.6668,"l":59.62,"n":2162,"o":59.635,"t":"2026-10-16T18:35:00Z","v":248388,"vw":59.647139},{"c":59.695,"h":59.695,"l":59.65,"n":718,"o":59.665,"t":"2026-10-16T18:40:00Z","v":60163,"vw":59.672413},{"c":59.63,"h":59.715,"l":59.6,"n":541,"o":59.695,"t":"2026-10-16T18:45:00Z","v":35700,"vw":59.668528},{"c":59.665,"h":59.675,"l":59.62,"n":403,"o":59.6399,"t":"2026-10-16T18:50:00Z","v":28694,"vw":59.645258},{"c":59.8,"h":59.8,"l":59.66,"n":868,"o":59.66,"t":"2026-10-16T18:55:00Z","v":86595,"vw":59.730132},{"c":59.84,"h":59.845,"l":59.795,"n":1964,"o":59.8,"t":"2026-10-16T19:00:00Z","v":141671,"vw":59.820999},{"c":59.9,"h":59.92,"l":59.845,"n":1424,"o":59.845,"t":"2026-10-16T19:05:00Z","v":130578,"vw":59.897625},{"c":59.82,"h":59.925,"l":59.815,"n":888,"o":59.895,"t":"2026-10-16T19:10:00Z","v":69617,"vw":59.870673},{"c":59.8455,"h":59.85,"l":59.805,"n":633,"o":59.825,"t":"2026-10-16T19:15:00Z","v":43372,"vw":59.831884},{"c":59.765,"h":59.85,"l":59.745,"n":1008,"o":59.845,"t":"2026-10-16T19:20:00Z","v":213290,"vw":59.788634},{"c":59.795,"h":59.8,"l":59.755,"n":886,"o":59.765,"t":"2026-10-16T19:25:00Z","v":92676,"vw":59.77721},{"c":59.875,"h":59.875,"l":59.76,"n":1002,"o":59.8,"t":"2026-10-16T19:30:00Z","v":116656,"vw":59.806611},{"c":59.8733,"h":59.9,"l":59.83,"n":787,"o":59.88,"t":"2026-10-16T19:35:00Z","v":71545,"vw":59.866145},{"c":59.94,"h":59.95,"l":59.855,"n":1007,"o":59.875,"t":"2026-10-16T19:40:00Z","v":79143,"vw":59.907882},{"c":59.94,"h":59.955,"l":59.87,"n":1975,"o":59.95,"t":"2026-10-16T19:45:00Z","v":213367,"vw":59.918237},{"c":59.975,"h":59.98,"l":59.87,"n":2143,"o":59.94,"t":"2026-10-16T19:50:00Z","v":213041,"vw":59.92693},{"c":60,"h":60.02,"l":59.925,"n":5637,"o":59.965,"t":"2026-10-16T19:55:00Z","v":918227,"vw":59.956384},{"c":60,"h":60,"l":60,"n":45,"o":60,"t":"2026-10-16T20:00:00Z","v":341097,"vw":60},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-16T20:15:00Z","v":762,"vw":60},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-16T20:25:00Z","v":100,"vw":60},{"c":59.68,"h":59.68,"l":59.68,"n":3,"o":59.68,"t":"2026-10-16T21:10:00Z","v":383,"vw":59.68},{"c":59.85,"h":59.85,"l":59.85,"n":1,"o":59.85,"t":"2026-10-16T21:45:00Z","v":169,"vw":59.85},{"c":59.79,"h":59.79,"l":59.79,"n":1,"o":59.79,"t":"2026-10-16T22:10:00Z","v":100,"vw":59.79},{"c":59.43,"h":59.57,"l":59.33,"n":78,"o":59.41,"t":"2026-10-19T08:00:00Z","v":5268,"vw":59.423695},{"c":59.38,"h":59.45,"l":59.38,"n":7,"o":59.45,"t":"2026-10-19T08:05:00Z","v":3155,"vw":59.392258},{"c":59.45,"h":59.45,"l":59.45,"n":4,"o":59.45,"t":"2026-10-19T08:10:00Z","v":553,"vw":59.45},{"c":59.48,"h":59.49,"l":59.45,"n":15,"o":59.45,"t":"2026-10-19T08:15:00Z","v":1525,"vw":59.473232},{"c":59.49,"h":59.49,"l":59.49,"n":21,"o":59.49,"t":"2026-10-19T08:20:00Z","v":500,"vw":59.49},{"c":59.48,"h":59.48,"l":59.48,"n":2,"o":59.48,"t":"2026-10-19T08:25:00Z","v":500,"vw":59.48},{"c":59.4,"h":59.455,"l":59.4,"n":63,"o":59.455,"t":"2026-10-19T08:30:00Z","v":2394,"vw":59.425313},{"c":59.3,"h":59.36,"l":59.3,"n":26,"o":59.36,"t":"2026-10-19T08:35:00Z","v":1403,"vw":59.329848},{"c":59.32,"h":59.36,"l":59.32,"n":26,"o":59.36,"t":"2026-10-19T08:40:00Z","v":1445,"vw":59.351146},{"c":59.39,"h":59.39,"l":59.39,"n":2,"o":59.39,"t":"2026-10-19T08:45:00Z","v":155,"vw":59.39},{"c":59.46,"h":59.46,"l":59.46,"n":3,"o":59.46,"t":"2026-10-19T08:55:00Z","v":460,"vw":59.46},{"c":59.46,"h":59.46,"l":59.46,"n":6,"o":59.46,"t":"2026-10-19T09:00:00Z","v":362,"vw":59.46},{"c":59.46,"h":59.49,"l":59.46,"n":10,"o":59.49,"t":"2026-10-19T09:05:00Z","v":1000,"vw":59.469367},{"c":59.36,"h":59.36,"l":59.36,"n":3,"o":59.36,"t":"2026-10-19T09:10:00Z","v":300,"vw":59.36},{"c":59.39,"h":59.39,"l":59.39,"n":3,"o":59.39,"t":"2026-10-19T09:15:00Z","v":500,"vw":59.39},{"c":59.4,"h":59.41,"l":59.36,"n":21,"o":59.36,"t":"2026-10-19T09:25:00Z","v":2628,"vw":59.397299},{"c":59.42,"h":59.42,"l":59.42,"n":8,"o":59.42,"t":"2026-10-19T09:30:00Z","v":500,"vw":59.42},{"c":59.43,"h":59.47,"l":59.43,"n":15,"o":59.47,"t":"2026-10-19T09:45:00Z","v":1334,"vw":59.45224},{"c":59.4,"h":59.41,"l":59.4,"n":4,"o":59.41,"t":"2026-10-19T09:50:00Z","v":600,"vw":59.408004},{"c":59.45,"h":59.45,"l":59.41,"n":25,"o":59.41,"t":"2026-10-19T10:05:00Z","v":2537,"vw":59.413915},{"c":59.45,"h":59.45,"l":59.44,"n":6,"o":59.44,"t":"2026-10-19T10:15:00Z","v":501,"vw":59.448},{"c":59.48,"h":59.48,"l":59.48,"n":14,"o":59.48,"t":"2026-10-19T10:40:00Z","v":424,"vw":59.48},{"c":59.45,"h":59.47,"l":59.45,"n":6,"o":59.47,"t":"2026-10-19T10:50:00Z","v":1030,"vw":59.46325},{"c":59.49,"h":59.49,"l":59.47,"n":3,"o":59.47,"t":"2026-10-19T11:00:00Z","v":658,"vw":59.480783},{"c":59.47,"h":59.47,"l":59.47,"n":1,"o":59.47,"t":"2026-10-19T11:05:00Z","v":200,"vw":59.47},{"c":59.47,"h":59.47,"l":59.47,"n":4,"o":59.47,"t":"2026-10-19T11:10:00Z","v":205,"vw":59.47},{"c":59.47,"h":59.47,"l":59.47,"n":1,"o":59.47,"t":"2026-10-19T11:15:00Z","v":100,"vw":59.47},{"c":59.44,"h":59.4466,"l":59.44,"n":4,"o":59.4466,"t":"2026-10-19T11:30:00Z","v":410,"vw":59.4444},{"c":59.45,"h":59.45,"l":59.45,"n":5,"o":59.45,"t":"2026-10-19T11:35:00Z","v":502,"vw":59.45},{"c":59.44,"h":59.44,"l":59.44,"n":3,"o":59.44,"t":"2026-10-19T11:50:00Z","v":205,"vw":59.44},{"c":59.38,"h":59.42,"l":59.38,"n":13,"o":59.42,"t":"2026-10-19T11:55:00Z","v":2071,"vw":59.399447},{"c":59.28,"h":59.37,"l":59.28,"n":26,"o":59.35,"t":"2026-10-19T12:00:00Z","v":5461,"vw":59.327671},{"c":59.22,"h":59.26,"l":59.22,"n":18,"o":59.26,"t":"2026-10-19T12:05:00Z","v":2524,"vw":59.24186},{"c":59.16,"h":59.18,"l":59.16,"n":5,"o":59.18,"t":"2026-10-19T12:10:00Z","v":2693,"vw":59.175087},{"c":59.08,"h":59.14,"l":59.08,"n":43,"o":59.13,"t":"2026-10-19T12:15:00Z","v":3156,"vw":59.118879},{"c":59.06,"h":59.08,"l":59.04,"n":13,"o":59.04,"t":"2026-10-19T12:20:00Z","v":3634,"vw":59.062796},{"c":59,"h":59.04,"l":59,"n":14,"o":59.03,"t":"2026-10-19T12:25:00Z","v":2325,"vw":59.025598},{"c":59.03,"h":59.03,"l":59.02,"n":2,"o":59.02,"t":"2026-10-19T12:30:00Z","v":1345,"vw":59.022974},{"c":59.03,"h":59.03,"l":59.03,"n":3,"o":59.03,"t":"2026-10-19T12:35:00Z","v":1100,"vw":59.03},{"c":59.07,"h":59.07,"l":59.06,"n":10,"o":59.06,"t":"2026-10-19T12:55:00Z","v":2945,"vw":59.062228},{"c":59.09,"h":59.09,"l":59.08,"n":5,"o":59.08,"t":"2026-10-19T13:00:00Z","v":2050,"vw":59.087722},{"c":59.09,"h":59.16,"l":59.09,"n":95,"o":59.12,"t":"2026-10-19T13:05:00Z","v":13362,"vw":59.132653},{"c":59.09,"h":59.09,"l":59.08,"n":13,"o":59.08,"t":"2026-10-19T13:10:00Z","v":3954,"vw":59.083462},{"c":59.12,"h":59.12,"l":59.04,"n":27,"o":59.07,"t":"2026-10-19T13:15:00Z","v":6173,"vw":59.075826},{"c":59.15,"h":59.19,"l":59.15,"n":15,"o":59.18,"t":"2026-10-19T13:20:00Z","v":2066,"vw":59.177062},{"c":59.11,"h":59.14,"l":59.09,"n":19,"o":59.09,"t":"2026-10-19T13:25:00Z","v":4133,"vw":59.117426},{"c":58.89,"h":59.2,"l":58.89,"n":1082,"o":59.12,"t":"2026-10-19T13:30:00Z","v":168689,"vw":59.073774},{"c":59.01,"h":59.11,"l":58.87,"n":687,"o":58.875,"t":"2026-10-19T13:35:00Z","v":79606,"vw":59.008821},{"c":59.07,"h":59.13,"l":58.96,"n":605,"o":59.03,"t":"2026-10-19T13:40:00Z","v":52915,"vw":59.028599},{"c":59.06,"h":59.12,"l":58.995,"n":471,"o":59.07,"t":"2026-10-19T13:45:00Z","v":63118,"vw":59.055891},{"c":59.07,"h":59.145,"l":58.99,"n":933,"o":59.02,"t":"2026-10-19T13:50:00Z","v":97011,"vw":59.052129},{"c":59.0801,"h":59.12,"l":59.03,"n":461,"o":59.07,"t":"2026-10-19T13:55:00Z","v":37609,"vw":59.073316},{"c":59.08,"h":59.1,"l":58.97,"n":1089,"o":59.07,"t":"2026-10-19T14:00:00Z","v":135010,"vw":59.029807},{"c":59.1,"h":59.14,"l":59.04,"n":561,"o":59.09,"t":"2026-10-19T14:05:00Z","v":46919,"vw":59.110701},{"c":58.97,"h":59.1,"l":58.945,"n":568,"o":59.1,"t":"2026-10-19T14:10:00Z","v":80480,"vw":59.008731},{"c":58.845,"h":58.97,"l":58.82,"n":903,"o":58.95,"t":"2026-10-19T14:15:00Z","v":101518,"vw":58.922825},{"c":58.8,"h":58.875,"l":58.775,"n":691,"o":58.845,"t":"2026-10-19T14:20:00Z","v":85403,"vw":58.807519},{"c":58.81,"h":58.84,"l":58.77,"n":416,"o":58.815,"t":"2026-10-19T14:25:00Z","v":44891,"vw":58.802544},{"c":58.89,"h":58.915,"l":58.82,"n":371,"o":58.82,"t":"2026-10-19T14:30:00Z","v":30412,"vw":58.883603},{"c":58.99,"h":59.015,"l":58.89,"n":468,"o":58.89,"t":"2026-10-19T14:35:00Z","v":32609,"vw":58.955404},{"c":58.995,"h":59.005,"l":58.89,"n":545,"o":58.98,"t":"2026-10-19T14:40:00Z","v":54123,"vw":58.962981},{"c":59.015,"h":59.035,"l":58.94,"n":475,"o":58.98,"t":"2026-10-19T14:45:00Z","v":42223,"vw":58.978581},{"c":58.975,"h":59.055,"l":58.975,"n":386,"o":59.02,"t":"2026-10-19T14:50:00Z","v":29025,"vw":59.01045},{"c":58.945,"h":58.995,"l":58.925,"n":548,"o":58.975,"t":"2026-10-19T14:55:00Z","v":73059,"vw":58.966382},{"c":58.965,"h":58.975,"l":58.91,"n":629,"o":58.945,"t":"2026-10-19T15:00:00Z","v":74489,"vw":58.937372},{"c":58.97,"h":59.005,"l":58.93,"n":610,"o":58.96,"t":"2026-10-19T15:05:00Z","v":55772,"vw":58.980911},{"c":58.98,"h":59.02,"l":58.955,"n":585,"o":58.98,"t":"2026-10-19T15:10:00Z","v":130643,"vw":59.007461},{"c":59.095,"h":59.135,"l":58.9899,"n":423,"o":58.9899,"t":"2026-10-19T15:15:00Z","v":37769,"vw":59.069545},{"c":59.05,"h":59.09,"l":59.005,"n":277,"o":59.09,"t":"2026-10-19T15:20:00Z","v":13664,"vw":59.039432},{"c":59.155,"h":59.18,"l":59.06,"n":852,"o":59.06,"t":"2026-10-19T15:25:00Z","v":81127,"vw":59.127453},{"c":59.03,"h":59.15,"l":59.01,"n":1332,"o":59.145,"t":"2026-10-19T15:30:00Z","v":124138,"vw":59.069217},{"c":59.065,"h":59.09,"l":59.04,"n":339,"o":59.04,"t":"2026-10-19T15:35:00Z","v":25860,"vw":59.074571},{"c":58.93,"h":59.055,"l":58.92,"n":370,"o":59.0445,"t":"2026-10-19T15:40:00Z","v":72732,"vw":58.993779},{"c":58.88,"h":58.95,"l":58.875,"n":759,"o":58.935,"t":"2026-10-19T15:45:00Z","v":171944,"vw":58.922116},{"c":58.955,"h":58.955,"l":58.86,"n":361,"o":58.88,"t":"2026-10-19T15:50:00Z","v":38218,"vw":58.893285},{"c":58.95,"h":58.965,"l":58.92,"n":252,"o":58.955,"t":"2026-10-19T15:55:00Z","v":378872,"vw":58.943319},{"c":58.925,"h":58.955,"l":58.9,"n":241,"o":58.955,"t":"2026-10-19T16:00:00Z","v":19368,"vw":58.930886},{"c":58.915,"h":58.935,"l":58.89,"n":245,"o":58.925,"t":"2026-10-19T16:05:00Z","v":16399,"vw":58.917399},{"c":58.895,"h":58.9151,"l":58.875,"n":316,"o":58.91,"t":"2026-10-19T16:10:00Z","v":50801,"vw":58.896134},{"c":58.96,"h":58.96,"l":58.9,"n":169,"o":58.9,"t":"2026-10-19T16:15:00Z","v":10089,"vw":58.937486},{"c":58.955,"h":58.96,"l":58.93,"n":173,"o":58.95,"t":"2026-10-19T16:20:00Z","v":10742,"vw":58.949548},{"c":58.965,"h":58.975,"l":58.955,"n":176,"o":58.955,"t":"2026-10-19T16:25:00Z","v":13432,"vw":58.962523},{"c":58.955,"h":58.975,"l":58.94,"n":284,"o":58.965,"t":"2026-10-19T16:30:00Z","v":27460,"vw":58.962194},{"c":58.955,"h":58.97,"l":58.94,"n":244,"o":58.95,"t":"2026-10-19T16:35:00Z","v":14388,"vw":58.957167},{"c":58.95,"h":58.965,"l":58.94,"n":168,"o":58.96,"t":"2026-10-19T16:40:00Z","v":8480,"vw":58.951846},{"c":58.96,"h":58.96,"l":58.945,"n":182,"o":58.955,"t":"2026-10-19T16:45:00Z","v":14709,"vw":58.955},{"c":58.965,"h":58.97,"l":58.955,"n":179,"o":58.96,"t":"2026-10-19T16:50:00Z","v":14053,"vw":58.963089},{"c":58.975,"h":58.9889,"l":58.96,"n":243,"o":58.965,"t":"2026-10-19T16:55:00Z","v":18293,"vw":58.977306},{"c":58.975,"h":58.985,"l":58.935,"n":326,"o":58.975,"t":"2026-10-19T17:00:00Z","v":25747,"vw":58.965117},{"c":58.995,"h":58.9954,"l":58.965,"n":343,"o":58.975,"t":"2026-10-19T17:05:00Z","v":30343,"vw":58.988055},{"c":58.985,"h":59.01,"l":58.98,"n":300,"o":58.995,"t":"2026-10-19T17:10:00Z","v":32704,"vw":58.997529},{"c":58.99,"h":58.995,"l":58.98,"n":197,"o":58.985,"t":"2026-10-19T17:15:00Z","v":12611,"vw":58.986233},{"c":59.01,"h":59.01,"l":58.97,"n":215,"o":58.985,"t":"2026-10-19T17:20:00Z","v":14439,"vw":58.991398},{"c":59.01,"h":59.0161,"l":58.985,"n":275,"o":59.015,"t":"2026-10-19T17:25:00Z","v":17831,"vw":59.006107},{"c":59.02,"h":59.03,"l":58.995,"n":228,"o":59,"t":"2026-10-19T17:30:00Z","v":13683,"vw":59.013766},{"c":59.03,"h":59.055,"l":59.01,"n":284,"o":59.02,"t":"2026-10-19T17:35:00Z","v":18765,"vw":59.032079},{"c":59.085,"h":59.085,"l":59.03,"n":261,"o":59.03,"t":"2026-10-19T17:40:00Z","v":11585,"vw":59.051109},{"c":59.08,"h":59.095,"l":59.062,"n":259,"o":59.085,"t":"2026-10-19T17:45:00Z","v":16345,"vw":59.075436},{"c":59.115,"h":59.115,"l":59.08,"n":360,"o":59.08,"t":"2026-10-19T17:50:00Z","v":16102,"vw":59.097224},{"c":59.11,"h":59.145,"l":59.095,"n":354,"o":59.12,"t":"2026-10-19T17:55:00Z","v":21482,"vw":59.117162},{"c":59.175,"h":59.185,"l":59.11,"n":331,"o":59.115,"t":"2026-10-19T18:00:00Z","v":17963,"vw":59.13965},{"c":59.18,"h":59.215,"l":59.1724,"n":424,"o":59.185,"t":"2026-10-19T18:05:00Z","v":44780,"vw":59.195735},{"c":59.125,"h":59.205,"l":59.125,"n":379,"o":59.19,"t":"2026-10-19T18:10:00Z","v":32909,"vw":59.178307},{"c":59.145,"h":59.155,"l":59.125,"n":263,"o":59.125,"t":"2026-10-19T18:15:00Z","v":18146,"vw":59.138051},{"c":59.125,"h":59.145,"l":59.11,"n":273,"o":59.145,"t":"2026-10-19T18:20:00Z","v":14847,"vw":59.127259},{"c":59.16,"h":59.18,"l":59.12,"n":412,"o":59.12,"t":"2026-10-19T18:25:00Z","v":26577,"vw":59.146865},{"c":59.15,"h":59.16,"l":59.11,"n":224,"o":59.16,"t":"2026-10-19T18:30:00Z","v":17789,"vw":59.135679},{"c":59.115,"h":59.155,"l":59.1,"n":261,"o":59.155,"t":"2026-10-19T18:35:00Z","v":16217,"vw":59.129719},{"c":59.11,"h":59.13,"l":59.1,"n":271,"o":59.12,"t":"2026-10-19T18:40:00Z","v":16943,"vw":59.116018},{"c":59.125,"h":59.145,"l":59.105,"n":199,"o":59.115,"t":"2026-10-19T18:45:00Z","v":9865,"vw":59.129994},{"c":59.105,"h":59.135,"l":59.105,"n":265,"o":59.13,"t":"2026-10-19T18:50:00Z","v":13870,"vw":59.116843},{"c":59.11,"h":59.11,"l":59.08,"n":296,"o":59.105,"t":"2026-10-19T18:55:00Z","v":14359,"vw":59.094989},{"c":59.065,"h":59.1,"l":59.065,"n":238,"o":59.1,"t":"2026-10-19T19:00:00Z","v":13681,"vw":59.081973},{"c":59.085,"h":59.1,"l":59.0301,"n":826,"o":59.065,"t":"2026-10-19T19:05:00Z","v":92771,"vw":59.079855},{"c":59.055,"h":59.095,"l":59.035,"n":438,"o":59.09,"t":"2026-10-19T19:10:00Z","v":32292,"vw":59.074409},{"c":59.075,"h":59.08,"l":59.04,"n":533,"o":59.06,"t":"2026-10-19T19:15:00Z","v":48286,"vw":59.065292},{"c":59.05,"h":59.095,"l":59.05,"n":608,"o":59.08,"t":"2026-10-19T19:20:00Z","v":78523,"vw":59.071145},{"c":59.01,"h":59.065,"l":59.01,"n":692,"o":59.06,"t":"2026-10-19T19:25:00Z","v":77275,"vw":59.038034},{"c":58.985,"h":59.025,"l":58.971,"n":724,"o":59.015,"t":"2026-10-19T19:30:00Z","v":92642,"vw":58.998897},{"c":58.995,"h":59.03,"l":58.97,"n":745,"o":58.985,"t":"2026-10-19T19:35:00Z","v":81872,"vw":58.99785},{"c":58.81,"h":58.995,"l":58.79,"n":1109,"o":58.995,"t":"2026-10-19T19:40:00Z","v":108815,"vw":58.892898},{"c":58.71,"h":58.86,"l":58.69,"n":2498,"o":58.81,"t":"2026-10-19T19:45:00Z","v":276244,"vw":58.79695},{"c":58.67,"h":58.72,"l":58.645,"n":1206,"o":58.71,"t":"2026-10-19T19:50:00Z","v":101580,"vw":58.679279},{"c":58.5,"h":58.7,"l":58.48,"n":7902,"o":58.675,"t":"2026-10-19T19:55:00Z","v":942710,"vw":58.547833},{"c":58.51,"h":58.51,"l":58.505,"n":36,"o":58.51,"t":"2026-10-19T20:00:00Z","v":446455,"vw":58.509999},{"c":58.51,"h":58.51,"l":58.51,"n":2,"o":58.51,"t":"2026-10-19T20:15:00Z","v":100001,"vw":58.51},{"c":58.51,"h":58.51,"l":58.51,"n":1,"o":58.51,"t":"2026-10-19T20:40:00Z","v":133,"vw":58.51},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-19T21:15:00Z","v":100,"vw":58},{"c":58.1714,"h":58.1714,"l":58.1714,"n":1,"o":58.1714,"t":"2026-10-19T22:15:00Z","v":200,"vw":58.1714},{"c":58.7,"h":58.74,"l":58.64,"n":11,"o":58.7,"t":"2026-10-19T23:45:00Z","v":2124,"vw":58.703918},{"c":59.16,"h":59.27,"l":58.6,"n":83,"o":59,"t":"2026-10-20T08:00:00Z","v":8473,"vw":59.084307},{"c":59.13,"h":59.13,"l":59.12,"n":6,"o":59.13,"t":"2026-10-20T08:05:00Z","v":1044,"vw":59.126165},{"c":59.06,"h":59.1,"l":59.06,"n":7,"o":59.1,"t":"2026-10-20T08:10:00Z","v":1001,"vw":59.078947},{"c":59.09,"h":59.11,"l":59.04,"n":13,"o":59.05,"t":"2026-10-20T08:15:00Z","v":2300,"vw":59.082609},{"c":58.99,"h":59.05,"l":58.99,"n":7,"o":59.05,"t":"2026-10-20T08:25:00Z","v":828,"vw":59.022296},{"c":58.98,"h":58.98,"l":58.98,"n":2,"o":58.98,"t":"2026-10-20T08:40:00Z","v":180,"vw":58.98},{"c":58.96,"h":59,"l":58.96,"n":8,"o":59,"t":"2026-10-20T09:15:00Z","v":692,"vw":58.984138},{"c":59.06,"h":59.06,"l":59.04,"n":2,"o":59.04,"t":"2026-10-20T09:30:00Z","v":252,"vw":59.047937},{"c":59.02,"h":59.02,"l":59.02,"n":3,"o":59.02,"t":"2026-10-20T09:35:00Z","v":470,"vw":59.02},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-20T09:55:00Z","v":278,"vw":58.96},{"c":58.93,"h":58.93,"l":58.93,"n":1,"o":58.93,"t":"2026-10-20T10:00:00Z","v":300,"vw":58.93},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-20T10:05:00Z","v":400,"vw":58.95},{"c":58.96,"h":58.96,"l":58.96,"n":3,"o":58.96,"t":"2026-10-20T10:15:00Z","v":501,"vw":58.96},{"c":59.01,"h":59.01,"l":59.01,"n":6,"o":59.01,"t":"2026-10-20T10:30:00Z","v":326,"vw":59.01},{"c":59.04,"h":59.07,"l":59.04,"n":7,"o":59.07,"t":"2026-10-20T11:00:00Z","v":874,"vw":59.052294},{"c":59.07,"h":59.07,"l":59.07,"n":14,"o":59.07,"t":"2026-10-20T11:05:00Z","v":2051,"vw":59.07},{"c":59.05,"h":59.05,"l":59.05,"n":4,"o":59.05,"t":"2026-10-20T11:30:00Z","v":613,"vw":59.05},{"c":59.07,"h":59.08,"l":59.07,"n":18,"o":59.08,"t":"2026-10-20T11:35:00Z","v":1472,"vw":59.076134},{"c":59.04,"h":59.04,"l":59.04,"n":1,"o":59.04,"t":"2026-10-20T11:40:00Z","v":100,"vw":59.04},{"c":59.03,"h":59.03,"l":59.03,"n":1,"o":59.03,"t":"2026-10-20T11:45:00Z","v":100,"vw":59.03},{"c":59.06,"h":59.06,"l":59.06,"n":1,"o":59.06,"t":"2026-10-20T11:50:00Z","v":100,"vw":59.06},{"c":59.1,"h":59.1,"l":59.1,"n":1,"o":59.1,"t":"2026-10-20T11:55:00Z","v":113,"vw":59.1},{"c":59.02,"h":59.02,"l":59.02,"n":2,"o":59.02,"t":"2026-10-20T12:10:00Z","v":268,"vw":59.02},{"c":59.1,"h":59.11,"l":59.06,"n":47,"o":59.06,"t":"2026-10-20T12:40:00Z","v":7018,"vw":59.082196},{"c":59.06,"h":59.09,"l":59.06,"n":13,"o":59.09,"t":"2026-10-20T12:45:00Z","v":1426,"vw":59.078116},{"c":59.02,"h":59.02,"l":59.02,"n":2,"o":59.02,"t":"2026-10-20T12:50:00Z","v":500,"vw":59.02},{"c":58.93,"h":58.93,"l":58.93,"n":4,"o":58.93,"t":"2026-10-20T13:00:00Z","v":301,"vw":58.93},{"c":58.81,"h":58.91,"l":58.81,"n":35,"o":58.91,"t":"2026-10-20T13:10:00Z","v":7008,"vw":58.889769},{"c":58.8609,"h":58.8609,"l":58.81,"n":27,"o":58.82,"t":"2026-10-20T13:15:00Z","v":5108,"vw":58.828488},{"c":58.87,"h":58.89,"l":58.87,"n":6,"o":58.89,"t":"2026-10-20T13:20:00Z","v":400,"vw":58.88},{"c":58.96,"h":58.96,"l":58.88,"n":32,"o":58.91,"t":"2026-10-20T13:25:00Z","v":3567,"vw":58.902258},{"c":59.315,"h":59.33,"l":58.86,"n":1209,"o":58.935,"t":"2026-10-20T13:30:00Z","v":167360,"vw":59.026142},{"c":59.28,"h":59.43,"l":59.21,"n":764,"o":59.33,"t":"2026-10-20T13:35:00Z","v":101044,"vw":59.321522},{"c":59.425,"h":59.43,"l":59.29,"n":582,"o":59.3,"t":"2026-10-20T13:40:00Z","v":81298,"vw":59.333668},{"c":59.415,"h":59.545,"l":59.41,"n":610,"o":59.43,"t":"2026-10-20T13:45:00Z","v":62731,"vw":59.463277},{"c":59.39,"h":59.51,"l":59.375,"n":1201,"o":59.42,"t":"2026-10-20T13:50:00Z","v":185889,"vw":59.433049},{"c":59.26,"h":59.4,"l":59.26,"n":778,"o":59.4,"t":"2026-10-20T13:55:00Z","v":69241,"vw":59.325241},{"c":59.18,"h":59.25,"l":59.08,"n":682,"o":59.25,"t":"2026-10-20T14:00:00Z","v":96517,"vw":59.108682},{"c":59.07,"h":59.17,"l":59.035,"n":679,"o":59.17,"t":"2026-10-20T14:05:00Z","v":57054,"vw":59.06684},{"c":59.145,"h":59.17,"l":59.02,"n":756,"o":59.05,"t":"2026-10-20T14:10:00Z","v":67285,"vw":59.10613},{"c":59.15,"h":59.17,"l":59.11,"n":716,"o":59.15,"t":"2026-10-20T14:15:00Z","v":62168,"vw":59.137231},{"c":59.2,"h":59.22,"l":59.15,"n":446,"o":59.16,"t":"2026-10-20T14:20:00Z","v":38098,"vw":59.196066},{"c":58.875,"h":59.195,"l":58.855,"n":831,"o":59.195,"t":"2026-10-20T14:25:00Z","v":73907,"vw":58.996759},{"c":59.09,"h":59.09,"l":58.85,"n":566,"o":58.8601,"t":"2026-10-20T14:30:00Z","v":41758,"vw":58.942031},{"c":59.04,"h":59.135,"l":59.01,"n":436,"o":59.05,"t":"2026-10-20T14:35:00Z","v":34768,"vw":59.055784},{"c":58.96,"h":59.055,"l":58.95,"n":701,"o":59.05,"t":"2026-10-20T14:40:00Z","v":80906,"vw":58.998776},{"c":59.035,"h":59.045,"l":58.92,"n":581,"o":58.96,"t":"2026-10-20T14:45:00Z","v":43185,"vw":58.987021},{"c":59.035,"h":59.095,"l":59.035,"n":528,"o":59.04,"t":"2026-10-20T14:50:00Z","v":44132,"vw":59.065817},{"c":59.1,"h":59.115,"l":59.01,"n":363,"o":59.03,"t":"2026-10-20T14:55:00Z","v":32595,"vw":59.065962},{"c":59.055,"h":59.11,"l":59.04,"n":373,"o":59.095,"t":"2026-10-20T15:00:00Z","v":32988,"vw":59.072391},{"c":59,"h":59.095,"l":59,"n":547,"o":59.065,"t":"2026-10-20T15:05:00Z","v":44716,"vw":59.040606},{"c":59.145,"h":59.145,"l":59.005,"n":648,"o":59.005,"t":"2026-10-20T15:10:00Z","v":62965,"vw":59.066223},{"c":59.205,"h":59.22,"l":59.13,"n":586,"o":59.14,"t":"2026-10-20T15:15:00Z","v":47374,"vw":59.181132},{"c":59.16,"h":59.245,"l":59.15,"n":590,"o":59.215,"t":"2026-10-20T15:20:00Z","v":49937,"vw":59.180975},{"c":59.125,"h":59.18,"l":59.12,"n":1013,"o":59.165,"t":"2026-10-20T15:25:00Z","v":97561,"vw":59.147372},{"c":59.13,"h":59.19,"l":59.1,"n":1369,"o":59.13,"t":"2026-10-20T15:30:00Z","v":118585,"vw":59.146625},{"c":59.18,"h":59.21,"l":59.13,"n":510,"o":59.14,"t":"2026-10-20T15:35:00Z","v":44178,"vw":59.16283},{"c":59.17,"h":59.19,"l":59.15,"n":249,"o":59.18,"t":"2026-10-20T15:40:00Z","v":11847,"vw":59.164994},{"c":59.205,"h":59.21,"l":59.175,"n":294,"o":59.18,"t":"2026-10-20T15:45:00Z","v":12562,"vw":59.194793},{"c":59.2,"h":59.21,"l":59.19,"n":244,"o":59.2099,"t":"2026-10-20T15:50:00Z","v":10351,"vw":59.200185},{"c":59.145,"h":59.2,"l":59.14,"n":258,"o":59.195,"t":"2026-10-20T15:55:00Z","v":639939,"vw":59.17542},{"c":59.2,"h":59.24,"l":59.115,"n":372,"o":59.14,"t":"2026-10-20T16:00:00Z","v":22071,"vw":59.176479},{"c":59.2,"h":59.22,"l":59.19,"n":287,"o":59.195,"t":"2026-10-20T16:05:00Z","v":16499,"vw":59.200003},{"c":59.1825,"h":59.21,"l":59.1825,"n":233,"o":59.19,"t":"2026-10-20T16:10:00Z","v":13975,"vw":59.195552},{"c":59.1911,"h":59.21,"l":59.18,"n":409,"o":59.19,"t":"2026-10-20T16:15:00Z","v":33170,"vw":59.190056},{"c":59.21,"h":59.2101,"l":59.18,"n":330,"o":59.19,"t":"2026-10-20T16:20:00Z","v":20037,"vw":59.199324},{"c":59.19,"h":59.21,"l":59.1884,"n":322,"o":59.21,"t":"2026-10-20T16:25:00Z","v":17105,"vw":59.196546},{"c":59.195,"h":59.22,"l":59.18,"n":497,"o":59.2,"t":"2026-10-20T16:30:00Z","v":70512,"vw":59.191092},{"c":59.2,"h":59.21,"l":59.18,"n":381,"o":59.195,"t":"2026-10-20T16:35:00Z","v":25985,"vw":59.196008},{"c":59.215,"h":59.235,"l":59.1813,"n":392,"o":59.1813,"t":"2026-10-20T16:40:00Z","v":28108,"vw":59.21814},{"c":59.26,"h":59.26,"l":59.22,"n":293,"o":59.22,"t":"2026-10-20T16:45:00Z","v":16422,"vw":59.236057},{"c":59.29,"h":59.3,"l":59.25,"n":263,"o":59.26,"t":"2026-10-20T16:50:00Z","v":12766,"vw":59.273392},{"c":59.33,"h":59.345,"l":59.295,"n":330,"o":59.3,"t":"2026-10-20T16:55:00Z","v":16333,"vw":59.314944},{"c":59.28,"h":59.325,"l":59.275,"n":207,"o":59.325,"t":"2026-10-20T17:00:00Z","v":9415,"vw":59.292129},{"c":59.285,"h":59.305,"l":59.28,"n":293,"o":59.28,"t":"2026-10-20T17:05:00Z","v":16672,"vw":59.286828},{"c":59.28,"h":59.295,"l":59.275,"n":1290,"o":59.285,"t":"2026-10-20T17:10:00Z","v":120094,"vw":59.282125},{"c":59.285,"h":59.3,"l":59.28,"n":397,"o":59.285,"t":"2026-10-20T17:15:00Z","v":38376,"vw":59.289796},{"c":59.3,"h":59.31,"l":59.28,"n":413,"o":59.28,"t":"2026-10-20T17:20:00Z","v":57650,"vw":59.300944},{"c":59.285,"h":59.315,"l":59.28,"n":325,"o":59.2999,"t":"2026-10-20T17:25:00Z","v":64823,"vw":59.302196},{"c":59.255,"h":59.31,"l":59.235,"n":868,"o":59.29,"t":"2026-10-20T17:30:00Z","v":71906,"vw":59.279068},{"c":59.195,"h":59.255,"l":59.16,"n":389,"o":59.25,"t":"2026-10-20T17:35:00Z","v":23135,"vw":59.215724},{"c":59.215,"h":59.22,"l":59.18,"n":284,"o":59.2,"t":"2026-10-20T17:40:00Z","v":11339,"vw":59.200668},{"c":59.215,"h":59.23,"l":59.195,"n":305,"o":59.225,"t":"2026-10-20T17:45:00Z","v":13254,"vw":59.213477},{"c":59.245,"h":59.245,"l":59.2,"n":282,"o":59.21,"t":"2026-10-20T17:50:00Z","v":11088,"vw":59.2164},{"c":59.305,"h":59.31,"l":59.21,"n":746,"o":59.24,"t":"2026-10-20T17:55:00Z","v":60329,"vw":59.263593},{"c":59.27,"h":59.305,"l":59.23,"n":644,"o":59.305,"t":"2026-10-20T18:00:00Z","v":74842,"vw":59.273515},{"c":59.3,"h":59.3,"l":59.255,"n":460,"o":59.265,"t":"2026-10-20T18:05:00Z","v":46503,"vw":59.279556},{"c":59.295,"h":59.32,"l":59.285,"n":271,"o":59.31,"t":"2026-10-20T18:10:00Z","v":19759,"vw":59.30252},{"c":59.335,"h":59.335,"l":59.295,"n":299,"o":59.295,"t":"2026-10-20T18:15:00Z","v":25797,"vw":59.324008},{"c":59.31,"h":59.335,"l":59.305,"n":274,"o":59.335,"t":"2026-10-20T18:20:00Z","v":17084,"vw":59.320572},{"c":59.34,"h":59.34,"l":59.3025,"n":593,"o":59.305,"t":"2026-10-20T18:25:00Z","v":49307,"vw":59.319497},{"c":59.365,"h":59.37,"l":59.33,"n":397,"o":59.34,"t":"2026-10-20T18:30:00Z","v":44261,"vw":59.34514},{"c":59.355,"h":59.395,"l":59.355,"n":536,"o":59.365,"t":"2026-10-20T18:35:00Z","v":40554,"vw":59.37769},{"c":59.345,"h":59.355,"l":59.3301,"n":357,"o":59.355,"t":"2026-10-20T18:40:00Z","v":24429,"vw":59.345021},{"c":59.33,"h":59.36,"l":59.325,"n":318,"o":59.345,"t":"2026-10-20T18:45:00Z","v":17207,"vw":59.339597},{"c":59.31,"h":59.335,"l":59.29,"n":646,"o":59.33,"t":"2026-10-20T18:50:00Z","v":65949,"vw":59.304783},{"c":59.34,"h":59.35,"l":59.255,"n":3053,"o":59.32,"t":"2026-10-20T18:55:00Z","v":340145,"vw":59.298407},{"c":59.415,"h":59.42,"l":59.315,"n":1369,"o":59.33,"t":"2026-10-20T19:00:00Z","v":133485,"vw":59.37644},{"c":59.365,"h":59.415,"l":59.365,"n":663,"o":59.415,"t":"2026-10-20T19:05:00Z","v":45782,"vw":59.383975},{"c":59.355,"h":59.38,"l":59.34,"n":463,"o":59.365,"t":"2026-10-20T19:10:00Z","v":31155,"vw":59.362927},{"c":59.37,"h":59.425,"l":59.35,"n":788,"o":59.355,"t":"2026-10-20T19:15:00Z","v":80043,"vw":59.397697},{"c":59.24,"h":59.39,"l":59.2,"n":1090,"o":59.38,"t":"2026-10-20T19:20:00Z","v":109605,"vw":59.267638},{"c":59.235,"h":59.255,"l":59.215,"n":499,"o":59.25,"t":"2026-10-20T19:25:00Z","v":37501,"vw":59.241477},{"c":59.24,"h":59.24,"l":59.13,"n":977,"o":59.23,"t":"2026-10-20T19:30:00Z","v":114762,"vw":59.181489},{"c":59.255,"h":59.28,"l":59.2211,"n":904,"o":59.25,"t":"2026-10-20T19:35:00Z","v":79712,"vw":59.24867},{"c":59.14,"h":59.265,"l":59.125,"n":1269,"o":59.26,"t":"2026-10-20T19:40:00Z","v":124183,"vw":59.186519},{"c":59.105,"h":59.175,"l":59.095,"n":853,"o":59.13,"t":"2026-10-20T19:45:00Z","v":266490,"vw":59.129033},{"c":59.145,"h":59.19,"l":59.08,"n":1616,"o":59.105,"t":"2026-10-20T19:50:00Z","v":177542,"vw":59.116362},{"c":59.1,"h":59.175,"l":59.08,"n":4181,"o":59.135,"t":"2026-10-20T19:55:00Z","v":536527,"vw":59.120218},{"c":59.11,"h":59.11,"l":59.11,"n":28,"o":59.11,"t":"2026-10-20T20:00:00Z","v":513023,"vw":59.11},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-20T20:50:00Z","v":500,"vw":59},{"c":59,"h":59.01,"l":59,"n":13,"o":59.01,"t":"2026-10-20T21:00:00Z","v":1011,"vw":59.006383},{"c":58.9,"h":58.9,"l":58.89,"n":3,"o":58.89,"t":"2026-10-20T21:15:00Z","v":328,"vw":58.893058},{"c":59.01,"h":59.16,"l":59,"n":34,"o":59.01,"t":"2026-10-21T08:00:00Z","v":12295,"vw":59.008372},{"c":59.1,"h":59.1,"l":59.08,"n":25,"o":59.08,"t":"2026-10-21T08:05:00Z","v":1303,"vw":59.084484},{"c":59.15,"h":59.15,"l":59.15,"n":4,"o":59.15,"t":"2026-10-21T08:20:00Z","v":510,"vw":59.15},{"c":59.11,"h":59.13,"l":59.11,"n":5,"o":59.13,"t":"2026-10-21T08:25:00Z","v":818,"vw":59.12022},{"c":59.21,"h":59.21,"l":59.15,"n":17,"o":59.15,"t":"2026-10-21T08:30:00Z","v":2744,"vw":59.180291},{"c":59.27,"h":59.28,"l":59.27,"n":3,"o":59.27,"t":"2026-10-21T08:45:00Z","v":500,"vw":59.27546},{"c":59.25,"h":59.25,"l":59.25,"n":2,"o":59.25,"t":"2026-10-21T08:50:00Z","v":199,"vw":59.25},{"c":59.28,"h":59.3,"l":59.275,"n":17,"o":59.29,"t":"2026-10-21T08:55:00Z","v":1424,"vw":59.28666},{"c":59.27,"h":59.27,"l":59.27,"n":2,"o":59.27,"t":"2026-10-21T09:25:00Z","v":500,"vw":59.27},{"c":59.25,"h":59.25,"l":59.25,"n":4,"o":59.25,"t":"2026-10-21T09:35:00Z","v":499,"vw":59.25},{"c":59.24,"h":59.24,"l":59.24,"n":1,"o":59.24,"t":"2026-10-21T10:00:00Z","v":200,"vw":59.24},{"c":59.28,"h":59.28,"l":59.28,"n":1,"o":59.28,"t":"2026-10-21T10:20:00Z","v":200,"vw":59.28},{"c":59.31,"h":59.32,"l":59.3,"n":10,"o":59.3,"t":"2026-10-21T10:30:00Z","v":1235,"vw":59.311775},{"c":59.24,"h":59.24,"l":59.24,"n":4,"o":59.24,"t":"2026-10-21T10:40:00Z","v":1200,"vw":59.24},{"c":59.23,"h":59.23,"l":59.2,"n":4,"o":59.2,"t":"2026-10-21T10:45:00Z","v":1300,"vw":59.213077},{"c":59.24,"h":59.24,"l":59.22,"n":7,"o":59.24,"t":"2026-10-21T10:55:00Z","v":1236,"vw":59.238217},{"c":59.11,"h":59.39,"l":59.06,"n":223,"o":59.22,"t":"2026-10-21T11:00:00Z","v":21542,"vw":59.250837},{"c":59.12,"h":59.12,"l":59.1,"n":13,"o":59.1,"t":"2026-10-21T11:05:00Z","v":615,"vw":59.11397},{"c":59.12,"h":59.12,"l":59.12,"n":2,"o":59.12,"t":"2026-10-21T11:10:00Z","v":507,"vw":59.12},{"c":59.2,"h":59.2,"l":59.19,"n":5,"o":59.19,"t":"2026-10-21T11:15:00Z","v":1009,"vw":59.197368},{"c":59.13,"h":59.13,"l":59.13,"n":6,"o":59.13,"t":"2026-10-21T11:40:00Z","v":1530,"vw":59.13},{"c":59.11,"h":59.13,"l":59.11,"n":10,"o":59.13,"t":"2026-10-21T11:45:00Z","v":2501,"vw":59.116664},{"c":59.05,"h":59.05,"l":59.05,"n":5,"o":59.05,"t":"2026-10-21T11:50:00Z","v":1300,"vw":59.05},{"c":59.05,"h":59.05,"l":59.05,"n":5,"o":59.05,"t":"2026-10-21T11:55:00Z","v":1500,"vw":59.05},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-21T12:00:00Z","v":87999,"vw":59.11},{"c":59.08,"h":59.08,"l":59.08,"n":5,"o":59.08,"t":"2026-10-21T12:05:00Z","v":1800,"vw":59.08},{"c":59.06,"h":59.06,"l":59.025,"n":13,"o":59.04,"t":"2026-10-21T12:15:00Z","v":2747,"vw":59.05141},{"c":59.08,"h":59.09,"l":59.08,"n":2,"o":59.09,"t":"2026-10-21T12:20:00Z","v":400,"vw":59.0825},{"c":59.03,"h":59.04,"l":59.03,"n":3,"o":59.04,"t":"2026-10-21T12:25:00Z","v":905,"vw":59.034444},{"c":58.96,"h":59,"l":58.96,"n":4,"o":59,"t":"2026-10-21T12:30:00Z","v":594,"vw":58.978182},{"c":58.94,"h":58.94,"l":58.94,"n":4,"o":58.94,"t":"2026-10-21T12:35:00Z","v":140,"vw":58.94},{"c":58.95,"h":58.95,"l":58.95,"n":2,"o":58.95,"t":"2026-10-21T12:50:00Z","v":372,"vw":58.95},{"c":58.91,"h":58.93,"l":58.91,"n":7,"o":58.93,"t":"2026-10-21T12:55:00Z","v":1846,"vw":58.920922},{"c":58.91,"h":58.91,"l":58.9,"n":15,"o":58.9059,"t":"2026-10-21T13:00:00Z","v":2531,"vw":58.908177},{"c":58.87,"h":58.87,"l":58.79,"n":28,"o":58.82,"t":"2026-10-21T13:05:00Z","v":5608,"vw":58.836249},{"c":58.76,"h":58.92,"l":58.71,"n":84,"o":58.9,"t":"2026-10-21T13:10:00Z","v":16630,"vw":58.835559},{"c":58.72,"h":58.8,"l":58.67,"n":85,"o":58.78,"t":"2026-10-21T13:15:00Z","v":11867,"vw":58.783166},{"c":58.735,"h":58.79,"l":58.71,"n":23,"o":58.71,"t":"2026-10-21T13:20:00Z","v":6116,"vw":58.763899},{"c":58.66,"h":58.75,"l":58.66,"n":32,"o":58.75,"t":"2026-10-21T13:25:00Z","v":7478,"vw":58.730095},{"c":58.6,"h":58.67,"l":58.39,"n":1099,"o":58.655,"t":"2026-10-21T13:30:00Z","v":202591,"vw":58.576121},{"c":58.725,"h":58.86,"l":58.59,"n":881,"o":58.59,"t":"2026-10-21T13:35:00Z","v":123935,"vw":58.724941},{"c":58.75,"h":58.815,"l":58.615,"n":398,"o":58.725,"t":"2026-10-21T13:40:00Z","v":46586,"vw":58.703798},{"c":58.705,"h":58.7899,"l":58.64,"n":379,"o":58.76,"t":"2026-10-21T13:45:00Z","v":48962,"vw":58.691049},{"c":58.93,"h":58.93,"l":58.67,"n":471,"o":58.725,"t":"2026-10-21T13:50:00Z","v":45608,"vw":58.781023},{"c":58.925,"h":59.01,"l":58.88,"n":552,"o":58.93,"t":"2026-10-21T13:55:00Z","v":60910,"vw":58.949311},{"c":58.75,"h":58.91,"l":58.75,"n":558,"o":58.9,"t":"2026-10-21T14:00:00Z","v":64284,"vw":58.796172},{"c":58.6,"h":58.75,"l":58.58,"n":578,"o":58.745,"t":"2026-10-21T14:05:00Z","v":70752,"vw":58.664377},{"c":58.605,"h":58.71,"l":58.56,"n":567,"o":58.58,"t":"2026-10-21T14:10:00Z","v":58140,"vw":58.624844},{"c":58.54,"h":58.63,"l":58.5,"n":374,"o":58.61,"t":"2026-10-21T14:15:00Z","v":35525,"vw":58.538265},{"c":58.45,"h":58.6,"l":58.45,"n":282,"o":58.53,"t":"2026-10-21T14:20:00Z","v":17876,"vw":58.513297},{"c":58.565,"h":58.575,"l":58.45,"n":401,"o":58.45,"t":"2026-10-21T14:25:00Z","v":28116,"vw":58.521447},{"c":58.5654,"h":58.625,"l":58.53,"n":516,"o":58.57,"t":"2026-10-21T14:30:00Z","v":44690,"vw":58.582465},{"c":58.57,"h":58.65,"l":58.565,"n":424,"o":58.565,"t":"2026-10-21T14:35:00Z","v":49623,"vw":58.619716},{"c":58.58,"h":58.585,"l":58.53,"n":415,"o":58.57,"t":"2026-10-21T14:40:00Z","v":38890,"vw":58.564247},{"c":58.555,"h":58.59,"l":58.49,"n":333,"o":58.585,"t":"2026-10-21T14:45:00Z","v":16672,"vw":58.545942},{"c":58.55,"h":58.58,"l":58.515,"n":286,"o":58.55,"t":"2026-10-21T14:50:00Z","v":18031,"vw":58.55284},{"c":58.65,"h":58.65,"l":58.54,"n":670,"o":58.555,"t":"2026-10-21T14:55:00Z","v":71189,"vw":58.596618},{"c":58.67,"h":58.685,"l":58.59,"n":353,"o":58.65,"t":"2026-10-21T15:00:00Z","v":34094,"vw":58.644652},{"c":58.675,"h":58.71,"l":58.62,"n":294,"o":58.67,"t":"2026-10-21T15:05:00Z","v":33747,"vw":58.649775},{"c":58.665,"h":58.7,"l":58.655,"n":290,"o":58.68,"t":"2026-10-21T15:10:00Z","v":22257,"vw":58.679299},{"c":58.645,"h":58.685,"l":58.57,"n":590,"o":58.67,"t":"2026-10-21T15:15:00Z","v":73442,"vw":58.621016},{"c":58.68,"h":58.6859,"l":58.64,"n":285,"o":58.645,"t":"2026-10-21T15:20:00Z","v":19753,"vw":58.660142},{"c":58.65,"h":58.7,"l":58.585,"n":505,"o":58.675,"t":"2026-10-21T15:25:00Z","v":41371,"vw":58.635332},{"c":58.735,"h":58.735,"l":58.61,"n":1091,"o":58.64,"t":"2026-10-21T15:30:00Z","v":93053,"vw":58.672776},{"c":58.705,"h":58.7301,"l":58.67,"n":366,"o":58.725,"t":"2026-10-21T15:35:00Z","v":24122,"vw":58.696115},{"c":58.705,"h":58.725,"l":58.685,"n":271,"o":58.7,"t":"2026-10-21T15:40:00Z","v":25763,"vw":58.713279},{"c":58.685,"h":58.71,"l":58.68,"n":275,"o":58.71,"t":"2026-10-21T15:45:00Z","v":26939,"vw":58.687858},{"c":58.69,"h":58.695,"l":58.67,"n":217,"o":58.69,"t":"2026-10-21T15:50:00Z","v":12459,"vw":58.68233},{"c":58.655,"h":58.715,"l":58.655,"n":298,"o":58.685,"t":"2026-10-21T15:55:00Z","v":22689,"vw":58.695152},{"c":58.685,"h":58.7,"l":58.65,"n":251,"o":58.65,"t":"2026-10-21T16:00:00Z","v":21579,"vw":58.677114},{"c":58.6811,"h":58.71,"l":58.66,"n":164,"o":58.7,"t":"2026-10-21T16:05:00Z","v":12447,"vw":58.692773},{"c":58.745,"h":58.75,"l":58.68,"n":290,"o":58.6895,"t":"2026-10-21T16:10:00Z","v":27489,"vw":58.729551},{"c":58.75,"h":58.789,"l":58.7201,"n":172,"o":58.735,"t":"2026-10-21T16:15:00Z","v":17192,"vw":58.743416},{"c":58.765,"h":58.795,"l":58.745,"n":212,"o":58.755,"t":"2026-10-21T16:20:00Z","v":18962,"vw":58.764468},{"c":58.785,"h":58.785,"l":58.755,"n":159,"o":58.765,"t":"2026-10-21T16:25:00Z","v":7722,"vw":58.772591},{"c":58.77,"h":58.785,"l":58.75,"n":192,"o":58.78,"t":"2026-10-21T16:30:00Z","v":11335,"vw":58.770026},{"c":58.8,"h":58.8,"l":58.7503,"n":369,"o":58.77,"t":"2026-10-21T16:35:00Z","v":25066,"vw":58.771035},{"c":58.76,"h":58.79,"l":58.75,"n":267,"o":58.79,"t":"2026-10-21T16:40:00Z","v":12277,"vw":58.76526},{"c":58.805,"h":58.805,"l":58.75,"n":366,"o":58.76,"t":"2026-10-21T16:45:00Z","v":29141,"vw":58.765774},{"c":58.825,"h":58.83,"l":58.785,"n":224,"o":58.805,"t":"2026-10-21T16:50:00Z","v":18635,"vw":58.815936},{"c":58.84,"h":58.845,"l":58.815,"n":270,"o":58.82,"t":"2026-10-21T16:55:00Z","v":17876,"vw":58.825089},{"c":58.825,"h":58.8451,"l":58.81,"n":207,"o":58.8451,"t":"2026-10-21T17:00:00Z","v":13257,"vw":58.82448},{"c":58.815,"h":58.82,"l":58.805,"n":158,"o":58.82,"t":"2026-10-21T17:05:00Z","v":57747,"vw":58.812089},{"c":58.765,"h":58.825,"l":58.765,"n":233,"o":58.815,"t":"2026-10-21T17:10:00Z","v":20249,"vw":58.793622},{"c":58.685,"h":58.76,"l":58.685,"n":1152,"o":58.76,"t":"2026-10-21T17:15:00Z","v":122196,"vw":58.734963},{"c":58.71,"h":58.71,"l":58.665,"n":284,"o":58.69,"t":"2026-10-21T17:20:00Z","v":16784,"vw":58.688185},{"c":58.71,"h":58.715,"l":58.675,"n":277,"o":58.715,"t":"2026-10-21T17:25:00Z","v":17439,"vw":58.694451},{"c":58.68,"h":58.725,"l":58.67,"n":352,"o":58.7,"t":"2026-10-21T17:30:00Z","v":115269,"vw":58.702308},{"c":58.6999,"h":58.7,"l":58.665,"n":415,"o":58.685,"t":"2026-10-21T17:35:00Z","v":32199,"vw":58.685417},{"c":58.735,"h":58.735,"l":58.7,"n":376,"o":58.7,"t":"2026-10-21T17:40:00Z","v":27326,"vw":58.7192},{"c":58.78,"h":58.78,"l":58.7,"n":249,"o":58.74,"t":"2026-10-21T17:45:00Z","v":21258,"vw":58.727931},{"c":58.78,"h":58.78,"l":58.74,"n":373,"o":58.775,"t":"2026-10-21T17:50:00Z","v":31836,"vw":58.752142},{"c":58.765,"h":58.83,"l":58.76,"n":389,"o":58.78,"t":"2026-10-21T17:55:00Z","v":24608,"vw":58.792377},{"c":58.77,"h":58.775,"l":58.74,"n":292,"o":58.7605,"t":"2026-10-21T18:00:00Z","v":19454,"vw":58.7552},{"c":58.775,"h":58.795,"l":58.755,"n":329,"o":58.775,"t":"2026-10-21T18:05:00Z","v":25562,"vw":58.774059},{"c":58.73,"h":58.775,"l":58.725,"n":176,"o":58.775,"t":"2026-10-21T18:10:00Z","v":9349,"vw":58.737192},{"c":58.76,"h":58.77,"l":58.735,"n":613,"o":58.735,"t":"2026-10-21T18:15:00Z","v":60652,"vw":58.7479},{"c":58.72,"h":58.755,"l":58.705,"n":309,"o":58.755,"t":"2026-10-21T18:20:00Z","v":278498,"vw":58.730606},{"c":58.735,"h":58.75,"l":58.705,"n":403,"o":58.715,"t":"2026-10-21T18:25:00Z","v":278878,"vw":58.728853},{"c":58.705,"h":58.73,"l":58.69,"n":223,"o":58.73,"t":"2026-10-21T18:30:00Z","v":23684,"vw":58.708211},{"c":58.725,"h":58.74,"l":58.7,"n":369,"o":58.705,"t":"2026-10-21T18:35:00Z","v":25511,"vw":58.719405},{"c":58.705,"h":58.7299,"l":58.68,"n":463,"o":58.725,"t":"2026-10-21T18:40:00Z","v":46748,"vw":58.69898},{"c":58.65,"h":58.71,"l":58.645,"n":855,"o":58.71,"t":"2026-10-21T18:45:00Z","v":106652,"vw":58.689514},{"c":58.705,"h":58.715,"l":58.655,"n":561,"o":58.655,"t":"2026-10-21T18:50:00Z","v":56167,"vw":58.688057},{"c":58.645,"h":58.705,"l":58.6395,"n":370,"o":58.7,"t":"2026-10-21T18:55:00Z","v":40994,"vw":58.679656},{"c":58.62,"h":58.655,"l":58.58,"n":1404,"o":58.645,"t":"2026-10-21T19:00:00Z","v":161397,"vw":58.624562},{"c":58.665,"h":58.69,"l":58.625,"n":791,"o":58.63,"t":"2026-10-21T19:05:00Z","v":75363,"vw":58.671746},{"c":58.685,"h":58.69,"l":58.635,"n":603,"o":58.665,"t":"2026-10-21T19:10:00Z","v":51899,"vw":58.66822},{"c":58.68,"h":58.715,"l":58.675,"n":495,"o":58.685,"t":"2026-10-21T19:15:00Z","v":38919,"vw":58.693541},{"c":58.745,"h":58.78,"l":58.69,"n":1045,"o":58.69,"t":"2026-10-21T19:20:00Z","v":107603,"vw":58.739445},{"c":58.75,"h":58.8,"l":58.735,"n":995,"o":58.74,"t":"2026-10-21T19:25:00Z","v":88886,"vw":58.76978},{"c":58.78,"h":58.785,"l":58.745,"n":735,"o":58.75,"t":"2026-10-21T19:30:00Z","v":60659,"vw":58.767164},{"c":58.8,"h":58.81,"l":58.765,"n":768,"o":58.779,"t":"2026-10-21T19:35:00Z","v":69245,"vw":58.787178},{"c":58.83,"h":58.9,"l":58.8,"n":932,"o":58.8,"t":"2026-10-21T19:40:00Z","v":69941,"vw":58.851042},{"c":58.865,"h":58.88,"l":58.795,"n":966,"o":58.83,"t":"2026-10-21T19:45:00Z","v":79551,"vw":58.841729},{"c":58.955,"h":58.955,"l":58.83,"n":1673,"o":58.86,"t":"2026-10-21T19:50:00Z","v":157472,"vw":58.884771},{"c":58.9,"h":58.99,"l":58.89,"n":6417,"o":58.955,"t":"2026-10-21T19:55:00Z","v":774013,"vw":58.957181},{"c":58.9172,"h":58.9172,"l":58.89,"n":24,"o":58.89,"t":"2026-10-21T20:00:00Z","v":468615,"vw":58.903376},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-21T22:15:00Z","v":140,"vw":58},{"c":59.33,"h":59.37,"l":58.8,"n":62,"o":58.8,"t":"2026-10-22T08:00:00Z","v":6706,"vw":59.242236},{"c":59.36,"h":59.36,"l":59.36,"n":3,"o":59.36,"t":"2026-10-22T08:35:00Z","v":301,"vw":59.36},{"c":59.45,"h":59.45,"l":59.44,"n":38,"o":59.45,"t":"2026-10-22T08:55:00Z","v":2858,"vw":59.44927},{"c":59.5,"h":59.5,"l":59.5,"n":4,"o":59.5,"t":"2026-10-22T09:15:00Z","v":500,"vw":59.5},{"c":59.49,"h":59.49,"l":59.49,"n":1,"o":59.49,"t":"2026-10-22T09:40:00Z","v":170,"vw":59.49},{"c":59.45,"h":59.45,"l":59.45,"n":8,"o":59.45,"t":"2026-10-22T09:50:00Z","v":500,"vw":59.45},{"c":59.48,"h":59.48,"l":59.48,"n":7,"o":59.48,"t":"2026-10-22T09:55:00Z","v":5000,"vw":59.48},{"c":59.49,"h":59.49,"l":59.47,"n":6,"o":59.47,"t":"2026-10-22T10:00:00Z","v":5629,"vw":59.489388},{"c":59.5,"h":59.5,"l":59.49,"n":13,"o":59.49,"t":"2026-10-22T10:05:00Z","v":5362,"vw":59.490498},{"c":59.46,"h":59.49,"l":59.46,"n":14,"o":59.49,"t":"2026-10-22T10:10:00Z","v":1276,"vw":59.463641},{"c":59.42,"h":59.44,"l":59.42,"n":28,"o":59.43,"t":"2026-10-22T10:50:00Z","v":2025,"vw":59.428273},{"c":59.44,"h":59.44,"l":59.3577,"n":5,"o":59.3593,"t":"2026-10-22T11:00:00Z","v":511,"vw":59.374488},{"c":59.36,"h":59.39,"l":59.36,"n":9,"o":59.37,"t":"2026-10-22T11:15:00Z","v":1101,"vw":59.372161},{"c":59.45,"h":59.45,"l":59.45,"n":2,"o":59.45,"t":"2026-10-22T11:25:00Z","v":421,"vw":59.45},{"c":59.31,"h":59.36,"l":59.31,"n":33,"o":59.36,"t":"2026-10-22T11:50:00Z","v":4171,"vw":59.345998},{"c":59.33,"h":59.33,"l":59.32,"n":11,"o":59.32,"t":"2026-10-22T11:55:00Z","v":3800,"vw":59.321777},{"c":59.35,"h":59.35,"l":59.35,"n":1,"o":59.35,"t":"2026-10-22T12:00:00Z","v":200,"vw":59.35},{"c":59.3,"h":59.33,"l":59.29,"n":80,"o":59.33,"t":"2026-10-22T12:05:00Z","v":10201,"vw":59.304249},{"c":59.3419,"h":59.3419,"l":58.9,"n":3,"o":59.33,"t":"2026-10-22T12:10:00Z","v":144686,"vw":58.94499},{"c":59.37,"h":59.37,"l":59.37,"n":5,"o":59.37,"t":"2026-10-22T12:15:00Z","v":1255,"vw":59.37},{"c":59.42,"h":59.42,"l":59.42,"n":2,"o":59.42,"t":"2026-10-22T12:20:00Z","v":500,"vw":59.42},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-10-22T12:25:00Z","v":100,"vw":59.45},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-22T12:40:00Z","v":500,"vw":59.5},{"c":59.53,"h":59.53,"l":59.53,"n":1,"o":59.53,"t":"2026-10-22T13:05:00Z","v":252,"vw":59.53},{"c":59.4537,"h":59.4537,"l":59.4537,"n":2,"o":59.4537,"t":"2026-10-22T13:10:00Z","v":445,"vw":59.4537},{"c":59.42,"h":59.47,"l":59.42,"n":31,"o":59.47,"t":"2026-10-22T13:15:00Z","v":2726,"vw":59.446889},{"c":59.43,"h":59.45,"l":59.43,"n":10,"o":59.45,"t":"2026-10-22T13:20:00Z","v":988,"vw":59.443652},{"c":59.55,"h":59.55,"l":59.45,"n":23,"o":59.45,"t":"2026-10-22T13:25:00Z","v":2077,"vw":59.501512},{"c":59.54,"h":59.59,"l":59.415,"n":514,"o":59.51,"t":"2026-10-22T13:30:00Z","v":82094,"vw":59.508496},{"c":59.395,"h":59.57,"l":59.37,"n":363,"o":59.525,"t":"2026-10-22T13:35:00Z","v":35866,"vw":59.436528},{"c":59.55,"h":59.58,"l":59.4405,"n":343,"o":59.45,"t":"2026-10-22T13:40:00Z","v":24654,"vw":59.520381},{"c":59.62,"h":59.64,"l":59.52,"n":413,"o":59.57,"t":"2026-10-22T13:45:00Z","v":55229,"vw":59.596147},{"c":59.5,"h":59.685,"l":59.5,"n":756,"o":59.62,"t":"2026-10-22T13:50:00Z","v":89115,"vw":59.547036},{"c":59.4,"h":59.5,"l":59.365,"n":453,"o":59.5,"t":"2026-10-22T13:55:00Z","v":65942,"vw":59.42362},{"c":59.42,"h":59.45,"l":59.28,"n":618,"o":59.4,"t":"2026-10-22T14:00:00Z","v":62024,"vw":59.389692},{"c":59.58,"h":59.595,"l":59.44,"n":649,"o":59.44,"t":"2026-10-22T14:05:00Z","v":97840,"vw":59.558826},{"c":59.615,"h":59.625,"l":59.57,"n":360,"o":59.59,"t":"2026-10-22T14:10:00Z","v":37375,"vw":59.595457},{"c":59.66,"h":59.7,"l":59.6,"n":366,"o":59.615,"t":"2026-10-22T14:15:00Z","v":41797,"vw":59.653222},{"c":59.73,"h":59.78,"l":59.665,"n":493,"o":59.6657,"t":"2026-10-22T14:20:00Z","v":44961,"vw":59.724011},{"c":59.8,"h":59.885,"l":59.73,"n":484,"o":59.73,"t":"2026-10-22T14:25:00Z","v":31663,"vw":59.817192},{"c":59.715,"h":59.85,"l":59.7025,"n":777,"o":59.82,"t":"2026-10-22T14:30:00Z","v":98733,"vw":59.762278},{"c":59.82,"h":59.85,"l":59.71,"n":782,"o":59.715,"t":"2026-10-22T14:35:00Z","v":69949,"vw":59.783614},{"c":59.635,"h":59.82,"l":59.63,"n":690,"o":59.82,"t":"2026-10-22T14:40:00Z","v":72831,"vw":59.748446},{"c":59.765,"h":59.765,"l":59.63,"n":404,"o":59.63,"t":"2026-10-22T14:45:00Z","v":36293,"vw":59.680505},{"c":59.725,"h":59.785,"l":59.7,"n":548,"o":59.75,"t":"2026-10-22T14:50:00Z","v":54026,"vw":59.745128},{"c":59.805,"h":59.815,"l":59.72,"n":625,"o":59.73,"t":"2026-10-22T14:55:00Z","v":49887,"vw":59.782109},{"c":59.795,"h":59.82,"l":59.69,"n":532,"o":59.805,"t":"2026-10-22T15:00:00Z","v":41457,"vw":59.767629},{"c":59.905,"h":59.925,"l":59.805,"n":877,"o":59.81,"t":"2026-10-22T15:05:00Z","v":100202,"vw":59.867812},{"c":59.94,"h":59.95,"l":59.9,"n":568,"o":59.905,"t":"2026-10-22T15:10:00Z","v":44692,"vw":59.925168},{"c":59.89,"h":59.945,"l":59.86,"n":683,"o":59.92,"t":"2026-10-22T15:15:00Z","v":60286,"vw":59.88947},{"c":59.955,"h":59.98,"l":59.87,"n":566,"o":59.885,"t":"2026-10-22T15:20:00Z","v":71489,"vw":59.928534},{"c":59.925,"h":59.975,"l":59.91,"n":756,"o":59.955,"t":"2026-10-22T15:25:00Z","v":50050,"vw":59.949576},{"c":59.92,"h":60.05,"l":59.895,"n":2518,"o":59.935,"t":"2026-10-22T15:30:00Z","v":289524,"vw":59.968398},{"c":59.915,"h":59.935,"l":59.865,"n":562,"o":59.92,"t":"2026-10-22T15:35:00Z","v":39293,"vw":59.895326},{"c":59.91,"h":59.925,"l":59.855,"n":454,"o":59.915,"t":"2026-10-22T15:40:00Z","v":26474,"vw":59.883652},{"c":59.9739,"h":59.975,"l":59.89,"n":443,"o":59.915,"t":"2026-10-22T15:45:00Z","v":27352,"vw":59.929037},{"c":59.995,"h":60.02,"l":59.97,"n":502,"o":59.975,"t":"2026-10-22T15:50:00Z","v":46920,"vw":59.99456},{"c":59.93,"h":60.005,"l":59.93,"n":373,"o":60,"t":"2026-10-22T15:55:00Z","v":32223,"vw":59.966619},{"c":59.995,"h":60,"l":59.92,"n":501,"o":59.935,"t":"2026-10-22T16:00:00Z","v":33333,"vw":59.966797},{"c":60.02,"h":60.025,"l":59.985,"n":396,"o":60.005,"t":"2026-10-22T16:05:00Z","v":27112,"vw":60.008921},{"c":60.005,"h":60.03,"l":59.995,"n":498,"o":60.015,"t":"2026-10-22T16:10:00Z","v":44211,"vw":60.00557},{"c":59.985,"h":60.025,"l":59.98,"n":433,"o":60.01,"t":"2026-10-22T16:15:00Z","v":28909,"vw":59.999122},{"c":59.985,"h":60,"l":59.9701,"n":345,"o":59.985,"t":"2026-10-22T16:20:00Z","v":28659,"vw":59.986028},{"c":60.14,"h":60.14,"l":59.99,"n":547,"o":59.99,"t":"2026-10-22T16:25:00Z","v":48076,"vw":60.059399},{"c":60.2301,"h":60.24,"l":60.14,"n":772,"o":60.14,"t":"2026-10-22T16:30:00Z","v":35039,"vw":60.187425},{"c":60.115,"h":60.235,"l":60.11,"n":413,"o":60.2301,"t":"2026-10-22T16:35:00Z","v":29032,"vw":60.170126},{"c":60.14,"h":60.145,"l":60.075,"n":292,"o":60.11,"t":"2026-10-22T16:40:00Z","v":20224,"vw":60.11636},{"c":60.25,"h":60.26,"l":60.134,"n":715,"o":60.134,"t":"2026-10-22T16:45:00Z","v":68124,"vw":60.213283},{"c":60.245,"h":60.295,"l":60.24,"n":308,"o":60.245,"t":"2026-10-22T16:50:00Z","v":21085,"vw":60.266645},{"c":60.21,"h":60.265,"l":60.21,"n":260,"o":60.25,"t":"2026-10-22T16:55:00Z","v":13716,"vw":60.237141},{"c":60.225,"h":60.25,"l":60.205,"n":252,"o":60.205,"t":"2026-10-22T17:00:00Z","v":14988,"vw":60.227033},{"c":60.2,"h":60.225,"l":60.195,"n":234,"o":60.225,"t":"2026-10-22T17:05:00Z","v":16647,"vw":60.204654},{"c":60.215,"h":60.215,"l":60.195,"n":284,"o":60.195,"t":"2026-10-22T17:10:00Z","v":14132,"vw":60.206263},{"c":60.17,"h":60.215,"l":60.16,"n":403,"o":60.215,"t":"2026-10-22T17:15:00Z","v":33229,"vw":60.198147},{"c":60.18,"h":60.195,"l":60.16,"n":742,"o":60.175,"t":"2026-10-22T17:20:00Z","v":89606,"vw":60.171982},{"c":60.22,"h":60.2254,"l":60.175,"n":312,"o":60.175,"t":"2026-10-22T17:25:00Z","v":18376,"vw":60.204199},{"c":60.27,"h":60.275,"l":60.22,"n":313,"o":60.22,"t":"2026-10-22T17:30:00Z","v":22678,"vw":60.25265},{"c":60.205,"h":60.27,"l":60.205,"n":347,"o":60.255,"t":"2026-10-22T17:35:00Z","v":16454,"vw":60.235199},{"c":60.225,"h":60.24,"l":60.205,"n":279,"o":60.205,"t":"2026-10-22T17:40:00Z","v":19247,"vw":60.221457},{"c":60.245,"h":60.245,"l":60.195,"n":326,"o":60.22,"t":"2026-10-22T17:45:00Z","v":14245,"vw":60.216536},{"c":60.255,"h":60.265,"l":60.24,"n":450,"o":60.245,"t":"2026-10-22T17:50:00Z","v":33116,"vw":60.250836},{"c":60.265,"h":60.3,"l":60.255,"n":556,"o":60.26,"t":"2026-10-22T17:55:00Z","v":36570,"vw":60.285442},{"c":60.305,"h":60.31,"l":60.255,"n":1214,"o":60.2699,"t":"2026-10-22T18:00:00Z","v":52752,"vw":60.285058},{"c":60.215,"h":60.315,"l":60.215,"n":595,"o":60.305,"t":"2026-10-22T18:05:00Z","v":44000,"vw":60.273333},{"c":60.245,"h":60.255,"l":60.205,"n":363,"o":60.21,"t":"2026-10-22T18:10:00Z","v":18860,"vw":60.229988},{"c":60.265,"h":60.265,"l":60.21,"n":389,"o":60.245,"t":"2026-10-22T18:15:00Z","v":24743,"vw":60.239285},{"c":60.24,"h":60.295,"l":60.24,"n":291,"o":60.265,"t":"2026-10-22T18:20:00Z","v":27960,"vw":60.278591},{"c":60.315,"h":60.315,"l":60.24,"n":836,"o":60.245,"t":"2026-10-22T18:25:00Z","v":229293,"vw":60.269275},{"c":60.26,"h":60.315,"l":60.22,"n":485,"o":60.315,"t":"2026-10-22T18:30:00Z","v":225748,"vw":60.26687},{"c":60.225,"h":60.26,"l":60.215,"n":402,"o":60.255,"t":"2026-10-22T18:35:00Z","v":38895,"vw":60.23687},{"c":60.21,"h":60.215,"l":60.185,"n":394,"o":60.21,"t":"2026-10-22T18:40:00Z","v":26350,"vw":60.206351},{"c":60.205,"h":60.2291,"l":60.17,"n":480,"o":60.21,"t":"2026-10-22T18:45:00Z","v":29985,"vw":60.20681},{"c":60.175,"h":60.22,"l":60.14,"n":400,"o":60.2,"t":"2026-10-22T18:50:00Z","v":28537,"vw":60.178236},{"c":60.22,"h":60.24,"l":60.175,"n":453,"o":60.175,"t":"2026-10-22T18:55:00Z","v":52765,"vw":60.204858},{"c":60.23,"h":60.235,"l":60.19,"n":610,"o":60.225,"t":"2026-10-22T19:00:00Z","v":38755,"vw":60.217486},{"c":60.325,"h":60.345,"l":60.23,"n":2147,"o":60.23,"t":"2026-10-22T19:05:00Z","v":216224,"vw":60.270942},{"c":60.32,"h":60.36,"l":60.29,"n":559,"o":60.33,"t":"2026-10-22T19:10:00Z","v":52858,"vw":60.329471},{"c":60.32,"h":60.365,"l":60.315,"n":661,"o":60.315,"t":"2026-10-22T19:15:00Z","v":78542,"vw":60.348415},{"c":60.32,"h":60.34,"l":60.295,"n":733,"o":60.33,"t":"2026-10-22T19:20:00Z","v":90832,"vw":60.317682},{"c":60.291,"h":60.32,"l":60.27,"n":643,"o":60.32,"t":"2026-10-22T19:25:00Z","v":468956,"vw":60.291383},{"c":60.315,"h":60.315,"l":60.245,"n":892,"o":60.295,"t":"2026-10-22T19:30:00Z","v":119323,"vw":60.278276},{"c":60.335,"h":60.34,"l":60.265,"n":953,"o":60.315,"t":"2026-10-22T19:35:00Z","v":134105,"vw":60.299751},{"c":60.34,"h":60.37,"l":60.32,"n":2035,"o":60.335,"t":"2026-10-22T19:40:00Z","v":189136,"vw":60.352748},{"c":60.325,"h":60.355,"l":60.255,"n":930,"o":60.335,"t":"2026-10-22T19:45:00Z","v":80310,"vw":60.289216},{"c":60.39,"h":60.41,"l":60.32,"n":2542,"o":60.32,"t":"2026-10-22T19:50:00Z","v":300284,"vw":60.381261},{"c":60.475,"h":60.505,"l":60.38,"n":3713,"o":60.385,"t":"2026-10-22T19:55:00Z","v":402472,"vw":60.4515},{"c":60.47,"h":60.47,"l":60.47,"n":38,"o":60.47,"t":"2026-10-22T20:00:00Z","v":183665,"vw":60.47},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-22T21:35:00Z","v":155,"vw":60.1},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-10-22T22:45:00Z","v":200,"vw":60.45}],"history":[{"c":34.25,"h":34.595,"l":34.205,"n":26412,"o":34.47,"t":"2024-10-21T04:00:00Z","v":4149292,"vw":34.291431},{"c":34.89,"h":34.89,"l":34.17,"n":30054,"o":34.18,"t":"2024-10-22T04:00:00Z","v":4469184,"vw":34.700275},{"c":34.71,"h":34.755,"l":34.55,"n":26015,"o":34.66,"t":"2024-10-23T04:00:00Z","v":4102894,"vw":34.663038},{"c":34.65,"h":34.85,"l":34.52,"n":29385,"o":34.78,"t":"2024-10-24T04:00:00Z","v":4064076,"vw":34.609413},{"c":34.47,"h":34.83,"l":34.46,"n":22042,"o":34.79,"t":"2024-10-25T04:00:00Z","v":2723929,"vw":34.602741},{"c":34.91,"h":34.9598,"l":34.67,"n":22700,"o":34.73,"t":"2024-10-28T04:00:00Z","v":2541490,"vw":34.864288},{"c":34.46,"h":34.91,"l":34.45,"n":38375,"o":34.89,"t":"2024-10-29T04:00:00Z","v":6505852,"vw":34.589747},{"c":34.36,"h":34.57,"l":34.26,"n":33764,"o":34.525,"t":"2024-10-30T04:00:00Z","v":7554533,"vw":34.407569},{"c":34.98,"h":35.05,"l":34.24,"n":49362,"o":34.24,"t":"2024-10-31T04:00:00Z","v":7223620,"vw":34.771778},{"c":35.07,"h":35.47,"l":34.96,"n":39058,"o":35.26,"t":"2024-11-01T04:00:00Z","v":5076251,"vw":35.140938},{"c":35.11,"h":35.38,"l":34.955,"n":22883,"o":35.33,"t":"2024-11-04T05:00:00Z","v":2791294,"vw":35.149565},{"c":35.46,"h":35.54,"l":35.18,"n":21505,"o":35.28,"t":"2024-11-05T05:00:00Z","v":3200066,"vw":35.419104},{"c":35.64,"h":36,"l":35.2007,"n":38198,"o":35.97,"t":"2024-11-06T05:00:00Z","v":5144302,"vw":35.53467},{"c":35.4,"h":35.895,"l":35.4,"n":27975,"o":35.73,"t":"2024-11-07T05:00:00Z","v":3380093,"vw":35.566935},{"c":35.39,"h":35.488,"l":35.24,"n":26821,"o":35.4,"t":"2024-11-08T05:00:00Z","v":3745707,"vw":35.398658},{"c":35.15,"h":35.44,"l":35.09,"n":21621,"o":35.2,"t":"2024-11-11T05:00:00Z","v":2351443,"vw":35.244788},{"c":35.24,"h":35.31,"l":34.99,"n":21368,"o":35.3,"t":"2024-11-12T05:00:00Z","v":3275136,"vw":35.198771},{"c":35.42,"h":35.46,"l":35.19,"n":24363,"o":35.44,"t":"2024-11-13T05:00:00Z","v":4226262,"vw":35.348111},{"c":35.49,"h":35.71,"l":35.42,"n":26712,"o":35.48,"t":"2024-11-14T05:00:00Z","v":4516623,"vw":35.552992},{"c":36.39,"h":36.4289,"l":35.7593,"n":44814,"o":35.785,"t":"2024-11-15T05:00:00Z","v":8648777,"vw":36.261464},{"c":36.68,"h":36.7,"l":36.25,"n":24172,"o":36.32,"t":"2024-11-18T05:00:00Z","v":3953923,"vw":36.526698},{"c":36.93,"h":36.99,"l":36.515,"n":23346,"o":36.58,"t":"2024-11-19T05:00:00Z","v":3246694,"vw":36.857373},{"c":37.08,"h":37.09,"l":36.89,"n":19473,"o":36.94,"t":"2024-11-20T05:00:00Z","v":2594898,"vw":36.993575},{"c":36.98,"h":37.04,"l":36.82,"n":21679,"o":36.97,"t":"2024-11-21T05:00:00Z","v":2998425,"vw":36.956721},{"c":37.38,"h":37.405,"l":37.035,"n":24136,"o":37.07,"t":"2024-11-22T05:00:00Z","v":2747308,"vw":37.256214},{"c":37.33,"h":37.65,"l":37.32,"n":21735,"o":37.6,"t":"2024-11-25T05:00:00Z","v":2513725,"vw":37.435568},{"c":37.71,"h":37.725,"l":37.5,"n":21952,"o":37.68,"t":"2024-11-26T05:00:00Z","v":2696695,"vw":37.618184},{"c":37.94,"h":38.18,"l":37.83,"n":20526,"o":37.84,"t":"2024-11-27T05:00:00Z","v":2257969,"vw":38.018183},{"c":37.94,"h":38,"l":37.75,"n":16139,"o":37.81,"t":"2024-11-29T05:00:00Z","v":2259034,"vw":37.922131},{"c":37.73,"h":38.045,"l":37.51,"n":34087,"o":38.045,"t":"2024-12-02T05:00:00Z","v":4665778,"vw":37.766088},{"c":37.03,"h":37.64,"l":36.99,"n":34332,"o":37.59,"t":"2024-12-03T05:00:00Z","v":6172724,"vw":37.221603},{"c":37.19,"h":37.315,"l":37.06,"n":27514,"o":37.24,"t":"2024-12-04T05:00:00Z","v":5599763,"vw":37.186974},{"c":37.78,"h":38,"l":37.685,"n":43666,"o":37.74,"t":"2024-12-05T05:00:00Z","v":8680235,"vw":37.809838},{"c":37.8,"h":38.05,"l":37.605,"n":29161,"o":37.79,"t":"2024-12-06T05:00:00Z","v":7808044,"vw":37.926816},{"c":37.86,"h":38.16,"l":37.745,"n":36685,"o":38,"t":"2024-12-09T05:00:00Z","v":5263728,"vw":37.979292},{"c":37.73,"h":37.8579,"l":37.545,"n":15429,"o":37.74,"t":"2024-12-10T05:00:00Z","v":1813638,"vw":37.731618},{"c":37.74,"h":38.22,"l":37.71,"n":24071,"o":38.1,"t":"2024-12-11T05:00:00Z","v":3032684,"vw":37.950909},{"c":37.56,"h":37.79,"l":37.47,"n":20975,"o":37.58,"t":"2024-12-12T05:00:00Z","v":2596847,"vw":37.64013},{"c":37.65,"h":37.79,"l":37.48,"n":17268,"o":37.75,"t":"2024-12-13T05:00:00Z","v":2116343,"vw":37.634438},{"c":37.64,"h":37.92,"l":37.58,"n":24881,"o":37.67,"t":"2024-12-16T05:00:00Z","v":3394728,"vw":37.753979},{"c":37.29,"h":37.575,"l":37.22,"n":26107,"o":37.45,"t":"2024-12-17T05:00:00Z","v":3853619,"vw":37.362468},{"c":37,"h":37.47,"l":36.98,"n":27594,"o":37.29,"t":"2024-12-18T05:00:00Z","v":3342063,"vw":37.232584},{"c":36.87,"h":37.155,"l":36.86,"n":29649,"o":37.11,"t":"2024-12-19T05:00:00Z","v":3797677,"vw":37.00294},{"c":36.24,"h":36.45,"l":35.85,"n":39571,"o":35.86,"t":"2024-12-20T05:00:00Z","v":5476427,"vw":36.188813},{"c":36.22,"h":36.345,"l":35.85,"n":22800,"o":36.27,"t":"2024-12-23T05:00:00Z","v":2640584,"vw":36.108561},{"c":36.26,"h":36.265,"l":36.05,"n":9117,"o":36.05,"t":"2024-12-24T05:00:00Z","v":966656,"vw":36.195602},{"c":36.43,"h":36.57,"l":36.07,"n":17653,"o":36.11,"t":"2024-12-26T05:00:00Z","v":2053507,"vw":36.433428},{"c":36.31,"h":36.49,"l":36.13,"n":20394,"o":36.16,"t":"2024-12-27T05:00:00Z","v":2581042,"vw":36.346255},{"c":36.06,"h":36.24,"l":35.905,"n":19478,"o":36.22,"t":"2024-12-30T05:00:00Z","v":2071676,"vw":36.046791},{"c":36.32,"h":36.395,"l":36.05,"n":18186,"o":36.05,"t":"2024-12-31T05:00:00Z","v":2040365,"vw":36.287572},{"c":36.54,"h":36.69,"l":36.4,"n":21343,"o":36.49,"t":"2025-01-02T05:00:00Z","v":2398776,"vw":36.524455},{"c":36.99,"h":37.03,"l":36.7495,"n":18195,"o":36.92,"t":"2025-01-03T05:00:00Z","v":1937524,"vw":36.929567},{"c":36.97,"h":37.225,"l":36.7158,"n":25506,"o":36.9,"t":"2025-01-06T05:00:00Z","v":3190336,"vw":37.035385},{"c":36.78,"h":37.3366,"l":36.745,"n":20207,"o":37.05,"t":"2025-01-07T05:00:00Z","v":2715668,"vw":36.899335},{"c":36.74,"h":36.745,"l":36.37,"n":19539,"o":36.55,"t":"2025-01-08T05:00:00Z","v":2607520,"vw":36.567596},{"c":35.9,"h":36.58,"l":35.87,"n":26012,"o":36.47,"t":"2025-01-10T05:00:00Z","v":3116386,"vw":36.126742},{"c":35.35,"h":35.8707,"l":34.82,"n":53538,"o":35.8,"t":"2025-01-13T05:00:00Z","v":11761633,"vw":35.304614},{"c":35.72,"h":35.77,"l":35.19,"n":27040,"o":35.27,"t":"2025-01-14T05:00:00Z","v":5434816,"vw":35.555287},{"c":35.8,"h":35.87,"l":35.33,"n":41300,"o":35.33,"t":"2025-01-15T05:00:00Z","v":5879426,"vw":35.66297},{"c":35.89,"h":35.965,"l":35.37,"n":30456,"o":35.48,"t":"2025-01-16T05:00:00Z","v":5777699,"vw":35.771971},{"c":36.3,"h":36.375,"l":35.966,"n":26484,"o":36,"t":"2025-01-17T05:00:00Z","v":3860363,"vw":36.254994},{"c":36.73,"h":36.78,"l":36.28,"n":35451,"o":36.36,"t":"2025-01-21T05:00:00Z","v":6168501,"vw":36.55456},{"c":36.57,"h":36.705,"l":36.34,"n":27766,"o":36.68,"t":"2025-01-22T05:00:00Z","v":4160800,"vw":36.561},{"c":37.05,"h":37.16,"l":36.895,"n":20727,"o":36.95,"t":"2025-01-23T05:00:00Z","v":2880790,"vw":37.024958},{"c":37.91,"h":37.96,"l":37.08,"n":33138,"o":37.09,"t":"2025-01-24T05:00:00Z","v":5306019,"vw":37.674905},{"c":39.61,"h":39.7,"l":38.89,"n":45258,"o":39.09,"t":"2025-01-27T05:00:00Z","v":6621337,"vw":39.386994},{"c":39.17,"h":39.69,"l":39.07,"n":31918,"o":39.2,"t":"2025-01-28T05:00:00Z","v":3461577,"vw":39.338466},{"c":39.26,"h":39.635,"l":39.22,"n":27876,"o":39.45,"t":"2025-01-29T05:00:00Z","v":3348389,"vw":39.362201},{"c":39.68,"h":39.765,"l":39.38,"n":24264,"o":39.61,"t":"2025-01-30T05:00:00Z","v":2726650,"vw":39.579926},{"c":39.64,"h":39.85,"l":39.54,"n":22319,"o":39.7,"t":"2025-01-31T05:00:00Z","v":2333476,"vw":39.67782},{"c":39.74,"h":39.82,"l":39.335,"n":25909,"o":39.42,"t":"2025-02-03T05:00:00Z","v":3107457,"vw":39.661895},{"c":40.23,"h":40.25,"l":39.85,"n":30391,"o":39.98,"t":"2025-02-04T05:00:00Z","v":4902282,"vw":40.115867},{"c":41.1,"h":41.16,"l":40.775,"n":33838,"o":41.02,"t":"2025-02-05T05:00:00Z","v":5282393,"vw":40.999863},{"c":41.62,"h":41.63,"l":41.19,"n":32274,"o":41.29,"t":"2025-02-06T05:00:00Z","v":4910268,"vw":41.440491},{"c":41.76,"h":41.7898,"l":41.435,"n":34567,"o":41.76,"t":"2025-02-07T05:00:00Z","v":5013610,"vw":41.650406},{"c":42.3,"h":42.31,"l":41.93,"n":28581,"o":42,"t":"2025-02-10T05:00:00Z","v":4788718,"vw":42.118608},{"c":42.52,"h":42.54,"l":41.925,"n":34341,"o":42.14,"t":"2025-02-11T05:00:00Z","v":5919358,"vw":42.231248},{"c":42.74,"h":42.74,"l":42.08,"n":39300,"o":42.16,"t":"2025-02-12T05:00:00Z","v":5054672,"vw":42.482373},{"c":39.61,"h":39.61,"l":38.46,"n":72890,"o":38.68,"t":"2025-02-13T05:00:00Z","v":11988629,"vw":38.90424},{"c":38.82,"h":39.19,"l":38.75,"n":49607,"o":39,"t":"2025-02-14T05:00:00Z","v":7052247,"vw":38.987364},{"c":38.14,"h":38.495,"l":38,"n":43025,"o":38.42,"t":"2025-02-18T05:00:00Z","v":5645340,"vw":38.240496},{"c":38.41,"h":38.46,"l":37.94,"n":31581,"o":38.07,"t":"2025-02-19T05:00:00Z","v":4122463,"vw":38.222159},{"c":38.55,"h":38.66,"l":37.96,"n":31455,"o":37.96,"t":"2025-02-20T05:00:00Z","v":4285835,"vw":38.459002},{"c":37.85,"h":37.995,"l":37.31,"n":55748,"o":37.865,"t":"2025-02-21T05:00:00Z","v":7597217,"vw":37.732117},{"c":38.09,"h":38.295,"l":38.03,"n":32851,"o":38.28,"t":"2025-02-24T05:00:00Z","v":3606112,"vw":38.139024},{"c":38.56,"h":38.655,"l":38.22,"n":33622,"o":38.31,"t":"2025-02-25T05:00:00Z","v":3901070,"vw":38.475203},{"c":38.86,"h":39.215,"l":38.6,"n":30502,"o":38.63,"t":"2025-02-26T05:00:00Z","v":3544637,"vw":38.946735},{"c":38.71,"h":38.97,"l":38.606,"n":26866,"o":38.82,"t":"2025-02-27T05:00:00Z","v":2839143,"vw":38.800612},{"c":38.93,"h":39.08,"l":38.57,"n":31780,"o":39.05,"t":"2025-02-28T05:00:00Z","v":3609412,"vw":38.843801},{"c":39.77,"h":39.79,"l":39.06,"n":35016,"o":39.06,"t":"2025-03-03T05:00:00Z","v":4236674,"vw":39.59131},{"c":39.61,"h":40.315,"l":39.61,"n":43097,"o":40.23,"t":"2025-03-04T05:00:00Z","v":5360643,"vw":39.987818},{"c":39.68,"h":39.84,"l":39.42,"n":24365,"o":39.45,"t":"2025-03-05T05:00:00Z","v":3206197,"vw":39.689375},{"c":40.16,"h":40.18,"l":39.835,"n":33448,"o":40,"t":"2025-03-06T05:00:00Z","v":4784915,"vw":40.078159},{"c":40.9,"h":40.91,"l":40.26,"n":34597,"o":40.3,"t":"2025-03-07T05:00:00Z","v":4490184,"vw":40.708194},{"c":40.56,"h":40.99,"l":40.335,"n":43106,"o":40.64,"t":"2025-03-10T04:00:00Z","v":5350169,"vw":40.673752},{"c":41,"h":41.03,"l":40.515,"n":38472,"o":40.635,"t":"2025-03-11T04:00:00Z","v":5516646,"vw":40.779867},{"c":41.36,"h":41.38,"l":40.89,"n":43828,"o":41.07,"t":"2025-03-12T04:00:00Z","v":6213680,"vw":41.215887},{"c":41.38,"h":41.5,"l":41.16,"n":43360,"o":41.19,"t":"2025-03-13T04:00:00Z","v":6610346,"vw":41.34767},{"c":41.36,"h":41.425,"l":40.97,"n":35300,"o":40.99,"t":"2025-03-14T04:00:00Z","v":4461261,"vw":41.199228},{"c":41.84,"h":41.87,"l":41.36,"n":30835,"o":41.36,"t":"2025-03-17T04:00:00Z","v":3746619,"vw":41.624177},{"c":41.26,"h":41.525,"l":41.18,"n":51081,"o":41.23,"t":"2025-03-18T04:00:00Z","v":6824400,"vw":41.347928},{"c":41.19,"h":41.36,"l":41.015,"n":36626,"o":41.36,"t":"2025-03-19T04:00:00Z","v":4170826,"vw":41.209245},{"c":41.07,"h":41.22,"l":40.92,"n":23147,"o":41.13,"t":"2025-03-20T04:00:00Z","v":2816242,"vw":41.068357},{"c":40.83,"h":41.02,"l":40.71,"n":28108,"o":41.01,"t":"2025-03-21T04:00:00Z","v":3246653,"vw":40.857099},{"c":40.84,"h":41.14,"l":40.705,"n":24370,"o":40.95,"t":"2025-03-24T04:00:00Z","v":2926582,"vw":40.865381},{"c":40.71,"h":41.075,"l":40.61,"n":23547,"o":40.995,"t":"2025-03-25T04:00:00Z","v":2703945,"vw":40.761504},{"c":40.82,"h":40.885,"l":40.2,"n":41838,"o":40.2,"t":"2025-03-26T04:00:00Z","v":6020055,"vw":40.654935},{"c":41.19,"h":41.3,"l":40.87,"n":32628,"o":40.875,"t":"2025-03-27T04:00:00Z","v":3750503,"vw":41.133571},{"c":40.51,"h":40.74,"l":40.35,"n":22117,"o":40.69,"t":"2025-03-28T04:00:00Z","v":2770545,"vw":40.587653},{"c":41.37,"h":41.435,"l":40.83,"n":42089,"o":40.86,"t":"2025-03-31T04:00:00Z","v":6400114,"vw":41.185108},{"c":41.1,"h":41.38,"l":40.88,"n":28723,"o":41.23,"t":"2025-04-01T04:00:00Z","v":3910365,"vw":41.168281},{"c":40.25,"h":41.22,"l":39.825,"n":28678,"o":41.165,"t":"2025-04-02T04:00:00Z","v":3105519,"vw":40.332359},{"c":41.92,"h":42.14,"l":41.21,"n":63436,"o":41.5,"t":"2025-04-03T04:00:00Z","v":8824098,"vw":41.830489},{"c":39.86,"h":41.44,"l":39.77,"n":77233,"o":41.31,"t":"2025-04-04T04:00:00Z","v":10172822,"vw":40.404138},{"c":39.43,"h":39.78,"l":37.96,"n":72882,"o":38.045,"t":"2025-04-07T04:00:00Z","v":8969316,"vw":39.039257},{"c":39.55,"h":40.52,"l":39.33,"n":46425,"o":40.1,"t":"2025-04-08T04:00:00Z","v":5724697,"vw":39.999867},{"c":40.21,"h":40.55,"l":39.07,"n":64952,"o":39.35,"t":"2025-04-09T04:00:00Z","v":8569235,"vw":39.882167},{"c":40.55,"h":40.925,"l":39.55,"n":79267,"o":39.94,"t":"2025-04-10T04:00:00Z","v":14094745,"vw":40.103696},{"c":41.57,"h":41.655,"l":41.02,"n":57690,"o":41.28,"t":"2025-04-11T04:00:00Z","v":8536364,"vw":41.354364},{"c":42.01,"h":42.115,"l":41.37,"n":50039,"o":41.39,"t":"2025-04-14T04:00:00Z","v":6628703,"vw":41.795776},{"c":42.32,"h":42.54,"l":42.265,"n":37348,"o":42.3,"t":"2025-04-15T04:00:00Z","v":4730247,"vw":42.411633},{"c":41.83,"h":42.55,"l":41.69,"n":41539,"o":42.53,"t":"2025-04-16T04:00:00Z","v":4659358,"vw":42.134958},{"c":42.37,"h":42.55,"l":41.84,"n":39459,"o":41.84,"t":"2025-04-17T04:00:00Z","v":4746757,"vw":42.242451},{"c":42.55,"h":42.715,"l":42.06,"n":43056,"o":42.5,"t":"2025-04-21T04:00:00Z","v":9486570,"vw":42.44315},{"c":42.8,"h":43.115,"l":42.59,"n":43469,"o":42.7,"t":"2025-04-22T04:00:00Z","v":5886449,"vw":42.834223},{"c":42.51,"h":42.52,"l":41.8103,"n":45733,"o":42.045,"t":"2025-04-23T04:00:00Z","v":6135915,"vw":42.281213},{"c":42.45,"h":42.595,"l":42.34,"n":32080,"o":42.5,"t":"2025-04-24T04:00:00Z","v":4374537,"vw":42.471557},{"c":42.05,"h":42.25,"l":41.8,"n":28358,"o":42.25,"t":"2025-04-25T04:00:00Z","v":3384615,"vw":42.007993},{"c":42.39,"h":42.405,"l":42.08,"n":27660,"o":42.28,"t":"2025-04-28T04:00:00Z","v":3843588,"vw":42.266801},{"c":42.86,"h":42.875,"l":42.24,"n":39477,"o":42.31,"t":"2025-04-29T04:00:00Z","v":5809226,"vw":42.655402},{"c":43.55,"h":43.86,"l":43.3,"n":59171,"o":43.55,"t":"2025-04-30T04:00:00Z","v":8350053,"vw":43.559469},{"c":43.3,"h":43.41,"l":43.065,"n":30855,"o":43.27,"t":"2025-05-01T04:00:00Z","v":3666780,"vw":43.251322},{"c":43.17,"h":43.24,"l":42.86,"n":43149,"o":43.15,"t":"2025-05-02T04:00:00Z","v":6531687,"vw":43.141411},{"c":43.75,"h":43.835,"l":43.24,"n":25570,"o":43.44,"t":"2025-05-05T04:00:00Z","v":2910269,"vw":43.606912},{"c":44.56,"h":44.775,"l":44.045,"n":61323,"o":44.205,"t":"2025-05-06T04:00:00Z","v":9758800,"vw":44.409934},{"c":44.45,"h":44.66,"l":44.1002,"n":53548,"o":44.47,"t":"2025-05-07T04:00:00Z","v":7937551,"vw":44.401574},{"c":43.3,"h":44.05,"l":43.24,"n":47580,"o":43.99,"t":"2025-05-08T04:00:00Z","v":6752803,"vw":43.503524},{"c":41.64,"h":42.37,"l":41.595,"n":60109,"o":42.31,"t":"2025-05-09T04:00:00Z","v":8281150,"vw":41.901068},{"c":40.98,"h":41.08,"l":40.48,"n":54909,"o":40.91,"t":"2025-05-12T04:00:00Z","v":7928381,"vw":40.891722},{"c":40.69,"h":40.815,"l":40.12,"n":64042,"o":40.415,"t":"2025-05-13T04:00:00Z","v":10422046,"vw":40.484558},{"c":40.55,"h":40.71,"l":40.4001,"n":46328,"o":40.62,"t":"2025-05-14T04:00:00Z","v":7439063,"vw":40.529594},{"c":41.37,"h":41.505,"l":40.6,"n":96025,"o":40.74,"t":"2025-05-15T04:00:00Z","v":15967543,"vw":40.908702},{"c":42.64,"h":42.705,"l":41.75,"n":59293,"o":41.75,"t":"2025-05-16T04:00:00Z","v":8716182,"vw":42.43824},{"c":43.58,"h":43.585,"l":43.14,"n":47032,"o":43.15,"t":"2025-05-19T04:00:00Z","v":6636063,"vw":43.373704},{"c":44.44,"h":44.46,"l":43.85,"n":46880,"o":43.88,"t":"2025-05-20T04:00:00Z","v":7043945,"vw":44.217826},{"c":44.46,"h":44.79,"l":44.455,"n":41637,"o":44.51,"t":"2025-05-21T04:00:00Z","v":6504324,"vw":44.629941},{"c":44.6,"h":44.71,"l":44.015,"n":37693,"o":44.24,"t":"2025-05-22T04:00:00Z","v":5274270,"vw":44.37071},{"c":45.22,"h":45.2865,"l":44.81,"n":32694,"o":45,"t":"2025-05-23T04:00:00Z","v":4321360,"vw":45.10221},{"c":45.26,"h":45.41,"l":44.9,"n":34066,"o":45.28,"t":"2025-05-27T04:00:00Z","v":5559144,"vw":45.215355},{"c":45.09,"h":45.195,"l":44.855,"n":27791,"o":44.94,"t":"2025-05-28T04:00:00Z","v":4388983,"vw":45.033991},{"c":44.97,"h":44.985,"l":44.575,"n":30371,"o":44.91,"t":"2025-05-29T04:00:00Z","v":4700530,"vw":44.840048},{"c":45.2,"h":45.2,"l":44.87,"n":46056,"o":44.98,"t":"2025-05-30T04:00:00Z","v":6789369,"vw":45.034291},{"c":45.39,"h":45.54,"l":45.04,"n":41005,"o":45.21,"t":"2025-06-02T04:00:00Z","v":6851900,"vw":45.356734},{"c":46.34,"h":46.485,"l":45.48,"n":46897,"o":45.53,"t":"2025-06-03T04:00:00Z","v":6543040,"vw":46.165247},{"c":46.17,"h":46.255,"l":45.755,"n":40872,"o":46.2,"t":"2025-06-04T04:00:00Z","v":6955276,"vw":46.121126},{"c":47.44,"h":47.755,"l":46.73,"n":77629,"o":46.955,"t":"2025-06-05T04:00:00Z","v":13230580,"vw":47.421295},{"c":47.79,"h":47.86,"l":47.5,"n":37517,"o":47.55,"t":"2025-06-06T04:00:00Z","v":6274042,"vw":47.731178},{"c":47.89,"h":47.98,"l":47.54,"n":38117,"o":47.81,"t":"2025-06-09T04:00:00Z","v":5583680,"vw":47.768588},{"c":47.5,"h":47.91,"l":47.26,"n":43161,"o":47.77,"t":"2025-06-10T04:00:00Z","v":6876119,"vw":47.58066},{"c":48.78,"h":48.78,"l":47.65,"n":61491,"o":47.65,"t":"2025-06-11T04:00:00Z","v":10795294,"vw":48.454725},{"c":48.6,"h":49.05,"l":48.24,"n":39553,"o":48.9,"t":"2025-06-12T04:00:00Z","v":7048668,"vw":48.56611},{"c":48.8,"h":49.21,"l":48.65,"n":39677,"o":48.65,"t":"2025-06-13T04:00:00Z","v":5797030,"vw":48.905215},{"c":49,"h":49.575,"l":48.93,"n":48824,"o":49.27,"t":"2025-06-16T04:00:00Z","v":7485626,"vw":49.234435},{"c":48.78,"h":49.085,"l":48.59,"n":27513,"o":48.88,"t":"2025-06-17T04:00:00Z","v":3826165,"vw":48.846516},{"c":49.34,"h":49.555,"l":49.1,"n":47244,"o":49.17,"t":"2025-06-18T04:00:00Z","v":7694391,"vw":49.333848},{"c":49,"h":49.4299,"l":48.79,"n":40402,"o":49.36,"t":"2025-06-20T04:00:00Z","v":9812374,"vw":49.03701},{"c":48.76,"h":48.885,"l":48.22,"n":30446,"o":48.32,"t":"2025-06-23T04:00:00Z","v":4244486,"vw":48.651462},{"c":48.5,"h":48.805,"l":48.49,"n":31335,"o":48.77,"t":"2025-06-24T04:00:00Z","v":4565167,"vw":48.628886},{"c":47.76,"h":48.22,"l":47.74,"n":42921,"o":48.06,"t":"2025-06-25T04:00:00Z","v":5803612,"vw":47.903991},{"c":48.09,"h":48.505,"l":48,"n":37350,"o":48.505,"t":"2025-06-26T04:00:00Z","v":5155949,"vw":48.156398},{"c":46.96,"h":47.13,"l":46.57,"n":52714,"o":47.1,"t":"2025-06-27T04:00:00Z","v":6885341,"vw":46.963804},{"c":47.33,"h":47.56,"l":47.04,"n":40506,"o":47.2,"t":"2025-06-30T04:00:00Z","v":7143480,"vw":47.368548},{"c":46.69,"h":47.38,"l":46.465,"n":40898,"o":47.2,"t":"2025-07-01T04:00:00Z","v":5836295,"vw":46.802072},{"c":47.36,"h":47.45,"l":46.38,"n":45327,"o":46.44,"t":"2025-07-02T04:00:00Z","v":6471121,"vw":47.116304},{"c":48.38,"h":48.42,"l":47.97,"n":32469,"o":48.03,"t":"2025-07-03T04:00:00Z","v":4316140,"vw":48.219588},{"c":48.66,"h":48.835,"l":48.4,"n":36214,"o":48.5,"t":"2025-07-07T04:00:00Z","v":5032048,"vw":48.63767},{"c":47.93,"h":48.37,"l":47.545,"n":37783,"o":48.05,"t":"2025-07-08T04:00:00Z","v":5533782,"vw":47.890743},{"c":49.09,"h":49.265,"l":48.53,"n":59136,"o":49.23,"t":"2025-07-09T04:00:00Z","v":8286881,"vw":48.927725},{"c":50.82,"h":50.85,"l":49.8101,"n":62875,"o":49.87,"t":"2025-07-10T04:00:00Z","v":10288247,"vw":50.38979},{"c":51.17,"h":51.35,"l":50.58,"n":51128,"o":50.72,"t":"2025-07-11T04:00:00Z","v":7859987,"vw":50.94439},{"c":51.34,"h":51.885,"l":51.135,"n":52462,"o":51.34,"t":"2025-07-14T04:00:00Z","v":6981398,"vw":51.492252},{"c":51.47,"h":51.595,"l":51.02,"n":36183,"o":51.31,"t":"2025-07-15T04:00:00Z","v":6055570,"vw":51.292549},{"c":52.27,"h":52.38,"l":51.355,"n":47372,"o":51.6,"t":"2025-07-16T04:00:00Z","v":6750924,"vw":52.003481},{"c":51.33,"h":52.38,"l":50.825,"n":59563,"o":51.73,"t":"2025-07-17T04:00:00Z","v":7429698,"vw":51.428709},{"c":51.59,"h":51.63,"l":50.99,"n":43106,"o":51.18,"t":"2025-07-18T04:00:00Z","v":6058169,"vw":51.408101},{"c":51.8,"h":52.065,"l":51.57,"n":39076,"o":51.59,"t":"2025-07-21T04:00:00Z","v":4980273,"vw":51.874728},{"c":52.22,"h":52.42,"l":51.47,"n":39559,"o":52.13,"t":"2025-07-22T04:00:00Z","v":5343868,"vw":52.056892},{"c":52.37,"h":52.38,"l":51.425,"n":37405,"o":51.46,"t":"2025-07-23T04:00:00Z","v":4510124,"vw":52.118405},{"c":52.62,"h":52.98,"l":52.52,"n":35229,"o":52.66,"t":"2025-07-24T04:00:00Z","v":4556942,"vw":52.706819},{"c":52.25,"h":52.52,"l":52.145,"n":35929,"o":52.385,"t":"2025-07-25T04:00:00Z","v":4471367,"vw":52.319771},{"c":51.78,"h":52.01,"l":51.505,"n":44035,"o":51.98,"t":"2025-07-28T04:00:00Z","v":5268478,"vw":51.782593},{"c":52.77,"h":52.85,"l":51.625,"n":40572,"o":51.67,"t":"2025-07-29T04:00:00Z","v":5611302,"vw":52.476669},{"c":53.16,"h":53.475,"l":52.515,"n":66538,"o":52.57,"t":"2025-07-30T04:00:00Z","v":7782798,"vw":53.048333},{"c":53.68,"h":54.2,"l":53.255,"n":56604,"o":53.82,"t":"2025-07-31T04:00:00Z","v":6334205,"vw":53.740194},{"c":54.35,"h":54.905,"l":54.145,"n":55037,"o":54.54,"t":"2025-08-01T04:00:00Z","v":5765771,"vw":54.494644},{"c":55.55,"h":55.945,"l":54.97,"n":54523,"o":55.02,"t":"2025-08-04T04:00:00Z","v":6574741,"vw":55.591564},{"c":55.84,"h":56.13,"l":55.69,"n":50680,"o":55.69,"t":"2025-08-05T04:00:00Z","v":5986457,"vw":55.868604},{"c":56.4,"h":56.58,"l":55.97,"n":49577,"o":56.17,"t":"2025-08-06T04:00:00Z","v":5698418,"vw":56.378173},{"c":56.69,"h":56.71,"l":56.07,"n":38048,"o":56.2,"t":"2025-08-07T04:00:00Z","v":4564261,"vw":56.438285},{"c":57.24,"h":57.29,"l":56.9,"n":38583,"o":57.005,"t":"2025-08-08T04:00:00Z","v":4445498,"vw":57.120453},{"c":58.33,"h":58.35,"l":57.56,"n":44744,"o":57.6,"t":"2025-08-11T04:00:00Z","v":6309062,"vw":58.082833},{"c":57.92,"h":58.46,"l":57.665,"n":36357,"o":58.41,"t":"2025-08-12T04:00:00Z","v":4001170,"vw":58.03455},{"c":57.11,"h":57.44,"l":56.715,"n":45704,"o":57.24,"t":"2025-08-13T04:00:00Z","v":4675637,"vw":57.089813},{"c":57.42,"h":57.575,"l":57.0856,"n":25511,"o":57.12,"t":"2025-08-14T04:00:00Z","v":2453853,"vw":57.367057},{"c":57.15,"h":57.18,"l":56.512,"n":46266,"o":56.7,"t":"2025-08-15T04:00:00Z","v":4006673,"vw":56.940396},{"c":57.72,"h":57.925,"l":57.4247,"n":37604,"o":57.55,"t":"2025-08-18T04:00:00Z","v":3500711,"vw":57.718928},{"c":57.47,"h":57.605,"l":57.125,"n":36528,"o":57.39,"t":"2025-08-19T04:00:00Z","v":3275936,"vw":57.430146},{"c":59.01,"h":59.145,"l":58.22,"n":45285,"o":58.22,"t":"2025-08-20T04:00:00Z","v":4824202,"vw":58.861429},{"c":59.27,"h":59.29,"l":58.73,"n":43638,"o":58.82,"t":"2025-08-21T04:00:00Z","v":4227599,"vw":59.090436},{"c":58.51,"h":59.14,"l":58.435,"n":46327,"o":58.83,"t":"2025-08-22T04:00:00Z","v":4833766,"vw":58.725186},{"c":57.8,"h":58.76,"l":57.76,"n":41954,"o":58.14,"t":"2025-08-25T04:00:00Z","v":4354677,"vw":58.10526},{"c":57.33,"h":57.425,"l":56.42,"n":53685,"o":56.78,"t":"2025-08-26T04:00:00Z","v":5428334,"vw":57.028562},{"c":56.77,"h":56.945,"l":56.5808,"n":35488,"o":56.9,"t":"2025-08-27T04:00:00Z","v":3518055,"vw":56.777596},{"c":56.21,"h":56.335,"l":55.69,"n":44118,"o":56.2,"t":"2025-08-28T04:00:00Z","v":4020938,"vw":56.119029},{"c":56.89,"h":56.92,"l":56.37,"n":31519,"o":56.62,"t":"2025-08-29T04:00:00Z","v":3809841,"vw":56.687231},{"c":55.24,"h":55.26,"l":54.53,"n":61844,"o":54.75,"t":"2025-09-02T04:00:00Z","v":7178560,"vw":54.949172},{"c":55.08,"h":55.31,"l":54.49,"n":70133,"o":54.52,"t":"2025-09-03T04:00:00Z","v":7891572,"vw":55.014713},{"c":55.43,"h":56.03,"l":55.2948,"n":37216,"o":55.76,"t":"2025-09-04T04:00:00Z","v":4196506,"vw":55.574994},{"c":56.02,"h":56.045,"l":55.38,"n":49450,"o":55.88,"t":"2025-09-05T04:00:00Z","v":4997915,"vw":55.855377},{"c":56.19,"h":56.48,"l":55.93,"n":36839,"o":56.19,"t":"2025-09-08T04:00:00Z","v":4438575,"vw":56.211345},{"c":56.26,"h":56.42,"l":56.055,"n":28946,"o":56.33,"t":"2025-09-09T04:00:00Z","v":3285638,"vw":56.294994},{"c":56.26,"h":56.585,"l":55.91,"n":29512,"o":56.43,"t":"2025-09-10T04:00:00Z","v":2771169,"vw":56.235586},{"c":57.31,"h":57.425,"l":56.33,"n":36587,"o":56.43,"t":"2025-09-11T04:00:00Z","v":3496716,"vw":57.101715},{"c":56.59,"h":56.97,"l":56.25,"n":40712,"o":56.71,"t":"2025-09-12T04:00:00Z","v":4810892,"vw":56.572269},{"c":56.03,"h":56.68,"l":55.83,"n":46676,"o":56.56,"t":"2025-09-15T04:00:00Z","v":4196586,"vw":56.127376},{"c":55.79,"h":55.995,"l":55.63,"n":25146,"o":55.76,"t":"2025-09-16T04:00:00Z","v":2356608,"vw":55.868561},{"c":56.03,"h":56.27,"l":55.845,"n":34954,"o":56.14,"t":"2025-09-17T04:00:00Z","v":2930103,"vw":56.054283},{"c":54.92,"h":55.5399,"l":54.86,"n":35214,"o":55.32,"t":"2025-09-18T04:00:00Z","v":2909750,"vw":55.098169},{"c":54.7,"h":55.05,"l":54.37,"n":50785,"o":54.99,"t":"2025-09-19T04:00:00Z","v":5494835,"vw":54.630189},{"c":53.87,"h":54.56,"l":53.455,"n":39341,"o":54.49,"t":"2025-09-22T04:00:00Z","v":3637802,"vw":53.918088},{"c":53.19,"h":53.34,"l":52.6,"n":65192,"o":53.295,"t":"2025-09-23T04:00:00Z","v":5593210,"vw":52.977348},{"c":52.38,"h":52.66,"l":51.78,"n":61510,"o":52.64,"t":"2025-09-24T04:00:00Z","v":6005836,"vw":52.279748},{"c":52.35,"h":53.1,"l":52.31,"n":38064,"o":53.02,"t":"2025-09-25T04:00:00Z","v":4481214,"vw":52.490801},{"c":53,"h":53.005,"l":52.66,"n":32097,"o":52.68,"t":"2025-09-26T04:00:00Z","v":3096021,"vw":52.826259},{"c":52.83,"h":52.94,"l":52.3,"n":34690,"o":52.85,"t":"2025-09-29T04:00:00Z","v":3173973,"vw":52.630526},{"c":53.08,"h":53.15,"l":52.8,"n":32825,"o":52.8,"t":"2025-09-30T04:00:00Z","v":7100250,"vw":53.001569},{"c":52.28,"h":53.21,"l":52.24,"n":36479,"o":53.175,"t":"2025-10-01T04:00:00Z","v":3948659,"vw":52.517408},{"c":52.35,"h":52.86,"l":52.285,"n":33798,"o":52.47,"t":"2025-10-02T04:00:00Z","v":3745025,"vw":52.478952},{"c":51.24,"h":51.79,"l":51.18,"n":40111,"o":51.57,"t":"2025-10-03T04:00:00Z","v":4107641,"vw":51.388587},{"c":51.18,"h":51.27,"l":50.915,"n":38624,"o":51.12,"t":"2025-10-06T04:00:00Z","v":3900812,"vw":51.08041},{"c":51.98,"h":52.1,"l":51.355,"n":38548,"o":51.39,"t":"2025-10-07T04:00:00Z","v":3843461,"vw":51.877643},{"c":51.6,"h":51.82,"l":51.36,"n":32340,"o":51.82,"t":"2025-10-08T04:00:00Z","v":3174763,"vw":51.526377},{"c":51.36,"h":51.36,"l":50.905,"n":40539,"o":51.35,"t":"2025-10-09T04:00:00Z","v":4095630,"vw":51.114664},{"c":51.54,"h":51.61,"l":50.84,"n":48471,"o":50.84,"t":"2025-10-10T04:00:00Z","v":5798388,"vw":51.258623},{"c":50.81,"h":51.15,"l":50.6413,"n":35659,"o":50.97,"t":"2025-10-13T04:00:00Z","v":3263384,"vw":50.817945},{"c":51.1,"h":51.245,"l":50.13,"n":37205,"o":50.15,"t":"2025-10-14T04:00:00Z","v":3930376,"vw":50.901262},{"c":50.75,"h":51.04,"l":50.59,"n":33899,"o":50.64,"t":"2025-10-15T04:00:00Z","v":3331577,"vw":50.82258},{"c":51.14,"h":51.595,"l":50.835,"n":32434,"o":51.21,"t":"2025-10-16T04:00:00Z","v":3573495,"vw":51.247004},{"c":51.62,"h":51.695,"l":51.24,"n":34595,"o":51.38,"t":"2025-10-17T04:00:00Z","v":4041728,"vw":51.487942},{"c":51.16,"h":51.46,"l":51.065,"n":31113,"o":51.43,"t":"2025-10-20T04:00:00Z","v":3209660,"vw":51.229978},{"c":50.39,"h":51.16,"l":49.88,"n":43135,"o":51.16,"t":"2025-10-21T04:00:00Z","v":4515996,"vw":50.297447},{"c":51.14,"h":51.17,"l":50.54,"n":40134,"o":50.67,"t":"2025-10-22T04:00:00Z","v":3926472,"vw":50.997424},{"c":51.85,"h":51.945,"l":51.31,"n":45460,"o":51.48,"t":"2025-10-23T04:00:00Z","v":4399066,"vw":51.664686},{"c":52.07,"h":52.175,"l":51.68,"n":32242,"o":51.77,"t":"2025-10-24T04:00:00Z","v":2735883,"vw":51.982223},{"c":52.09,"h":52.77,"l":52.09,"n":31845,"o":52.69,"t":"2025-10-27T04:00:00Z","v":3032747,"vw":52.328239},{"c":52.46,"h":52.52,"l":52.07,"n":29014,"o":52.16,"t":"2025-10-28T04:00:00Z","v":2673959,"vw":52.366856},{"c":51.72,"h":52.43,"l":51.62,"n":37163,"o":52.23,"t":"2025-10-29T04:00:00Z","v":3154381,"vw":51.948212},{"c":51.28,"h":51.53,"l":50.84,"n":37173,"o":51.2,"t":"2025-10-30T04:00:00Z","v":4489777,"vw":51.162292},{"c":51.19,"h":51.5179,"l":51.03,"n":30887,"o":51.15,"t":"2025-10-31T04:00:00Z","v":3354534,"vw":51.311841},{"c":52.44,"h":52.79,"l":51.8,"n":38079,"o":51.98,"t":"2025-11-03T05:00:00Z","v":4990234,"vw":52.429273},{"c":52.98,"h":53.015,"l":52.425,"n":48417,"o":52.65,"t":"2025-11-04T05:00:00Z","v":4431371,"vw":52.776252},{"c":53.88,"h":54.185,"l":53.66,"n":49486,"o":53.68,"t":"2025-11-05T05:00:00Z","v":7230467,"vw":53.930798},{"c":54.21,"h":54.725,"l":54.13,"n":35672,"o":54.13,"t":"2025-11-06T05:00:00Z","v":4547176,"vw":54.388789},{"c":54.59,"h":54.685,"l":54.23,"n":35613,"o":54.57,"t":"2025-11-07T05:00:00Z","v":3204246,"vw":54.517382},{"c":55.42,"h":55.49,"l":54.56,"n":40185,"o":54.84,"t":"2025-11-10T05:00:00Z","v":4283424,"vw":55.006046},{"c":55.76,"h":56.24,"l":55.76,"n":36317,"o":56.06,"t":"2025-11-11T05:00:00Z","v":3301810,"vw":55.939907},{"c":55.82,"h":56.03,"l":55.635,"n":27975,"o":55.76,"t":"2025-11-12T05:00:00Z","v":2221467,"vw":55.836309},{"c":54.48,"h":55.54,"l":54.445,"n":43641,"o":55.52,"t":"2025-11-13T05:00:00Z","v":4401593,"vw":54.81753},{"c":54.13,"h":54.13,"l":53.33,"n":39445,"o":53.63,"t":"2025-11-14T05:00:00Z","v":3466066,"vw":53.80963},{"c":54.71,"h":54.97,"l":54.56,"n":40216,"o":54.74,"t":"2025-11-17T05:00:00Z","v":4736189,"vw":54.741761},{"c":54.86,"h":55.22,"l":54.325,"n":51568,"o":54.69,"t":"2025-11-18T05:00:00Z","v":6035939,"vw":54.824501},{"c":54.74,"h":55.1,"l":54.57,"n":44521,"o":54.82,"t":"2025-11-19T05:00:00Z","v":4252205,"vw":54.828471},{"c":54.75,"h":55.03,"l":54.51,"n":32584,"o":54.97,"t":"2025-11-20T05:00:00Z","v":2673677,"vw":54.819561},{"c":55.25,"h":55.73,"l":55.11,"n":37510,"o":55.12,"t":"2025-11-21T05:00:00Z","v":3130080,"vw":55.39213},{"c":54.78,"h":55.62,"l":54.72,"n":35741,"o":55.55,"t":"2025-11-24T05:00:00Z","v":3456742,"vw":55.045315},{"c":56.66,"h":56.94,"l":56.1,"n":49437,"o":56.33,"t":"2025-11-25T05:00:00Z","v":4967336,"vw":56.720764},{"c":57.81,"h":57.87,"l":57.03,"n":36213,"o":57.08,"t":"2025-11-26T05:00:00Z","v":3397767,"vw":57.572857},{"c":58.66,"h":58.7,"l":58,"n":23801,"o":58.04,"t":"2025-11-28T05:00:00Z","v":2328497,"vw":58.445216},{"c":58.13,"h":58.63,"l":58.09,"n":35582,"o":58.56,"t":"2025-12-01T05:00:00Z","v":3284500,"vw":58.30256},{"c":57.93,"h":58.17,"l":57.685,"n":35550,"o":58.1,"t":"2025-12-02T05:00:00Z","v":3594338,"vw":57.882521},{"c":57.51,"h":58.74,"l":57.475,"n":37484,"o":58.6,"t":"2025-12-03T05:00:00Z","v":3561184,"vw":57.90597},{"c":58.04,"h":58.25,"l":57.83,"n":54006,"o":57.94,"t":"2025-12-04T05:00:00Z","v":6577954,"vw":58.033365},{"c":57.01,"h":57.44,"l":56.93,"n":33916,"o":57.25,"t":"2025-12-05T05:00:00Z","v":3211220,"vw":57.123551},{"c":57.41,"h":57.69,"l":56.76,"n":36622,"o":57.01,"t":"2025-12-08T05:00:00Z","v":3828863,"vw":57.298463},{"c":57.29,"h":57.5,"l":56.8425,"n":43217,"o":57.075,"t":"2025-12-09T05:00:00Z","v":3964843,"vw":57.233699},{"c":58.76,"h":58.83,"l":57.82,"n":41733,"o":57.82,"t":"2025-12-10T05:00:00Z","v":4010133,"vw":58.52165},{"c":58.37,"h":58.98,"l":58.36,"n":29008,"o":58.59,"t":"2025-12-11T05:00:00Z","v":2809401,"vw":58.62688},{"c":57.1,"h":57.22,"l":56.31,"n":43484,"o":57.125,"t":"2025-12-12T05:00:00Z","v":4109819,"vw":56.775563},{"c":57.74,"h":57.835,"l":57.04,"n":38812,"o":57.04,"t":"2025-12-15T05:00:00Z","v":3623679,"vw":57.545471},{"c":57.29,"h":57.85,"l":57.22,"n":24708,"o":57.76,"t":"2025-12-16T05:00:00Z","v":2040614,"vw":57.474671},{"c":57.17,"h":57.715,"l":57.14,"n":27886,"o":57.31,"t":"2025-12-17T05:00:00Z","v":2506401,"vw":57.336},{"c":57.04,"h":57.62,"l":57.02,"n":25412,"o":57.23,"t":"2025-12-18T05:00:00Z","v":2131058,"vw":57.291138},{"c":56.45,"h":57.03,"l":56.195,"n":43000,"o":56.35,"t":"2025-12-19T05:00:00Z","v":4832157,"vw":56.652763},{"c":56.77,"h":57.2,"l":56.54,"n":30344,"o":56.86,"t":"2025-12-22T05:00:00Z","v":2701258,"vw":56.829405},{"c":57.04,"h":57.19,"l":56.81,"n":21027,"o":56.89,"t":"2025-12-23T05:00:00Z","v":1675855,"vw":56.996047},{"c":57.24,"h":57.41,"l":56.96,"n":11721,"o":57.06,"t":"2025-12-24T05:00:00Z","v":900369,"vw":57.216126},{"c":57.27,"h":57.57,"l":57.145,"n":19532,"o":57.33,"t":"2025-12-26T05:00:00Z","v":1228239,"vw":57.296409},{"c":57.02,"h":57.305,"l":56.7,"n":25676,"o":56.91,"t":"2025-12-29T05:00:00Z","v":2408573,"vw":57.042267},{"c":56.55,"h":56.66,"l":56.3236,"n":24409,"o":56.37,"t":"2025-12-30T05:00:00Z","v":2853546,"vw":56.532031},{"c":56.62,"h":56.76,"l":56.4941,"n":17518,"o":56.53,"t":"2025-12-31T05:00:00Z","v":1379612,"vw":56.646465},{"c":56.55,"h":56.7968,"l":56.03,"n":30756,"o":56.37,"t":"2026-01-02T05:00:00Z","v":2790308,"vw":56.501676},{"c":55.5,"h":55.68,"l":54.53,"n":53252,"o":55.67,"t":"2026-01-05T05:00:00Z","v":3978121,"vw":55.136691},{"c":54.06,"h":55.17,"l":54.01,"n":41923,"o":55.17,"t":"2026-01-06T05:00:00Z","v":3704546,"vw":54.424061},{"c":53.29,"h":53.79,"l":53.28,"n":56054,"o":53.78,"t":"2026-01-07T05:00:00Z","v":5164137,"vw":53.444163},{"c":53.79,"h":54.306,"l":53.625,"n":39064,"o":53.72,"t":"2026-01-08T05:00:00Z","v":3360083,"vw":53.901873},{"c":55.19,"h":55.235,"l":53.66,"n":38543,"o":53.7,"t":"2026-01-09T05:00:00Z","v":3699460,"vw":54.804536},{"c":55.68,"h":55.69,"l":55.04,"n":29080,"o":55.26,"t":"2026-01-12T05:00:00Z","v":2282288,"vw":55.478369},{"c":56.62,"h":56.68,"l":55.65,"n":30393,"o":55.65,"t":"2026-01-13T05:00:00Z","v":2346827,"vw":56.422747},{"c":57.44,"h":57.48,"l":56.22,"n":40032,"o":56.22,"t":"2026-01-14T05:00:00Z","v":3811472,"vw":57.040398},{"c":58.08,"h":58.27,"l":57.655,"n":34255,"o":57.82,"t":"2026-01-15T05:00:00Z","v":2939374,"vw":58.015242},{"c":58.22,"h":58.27,"l":57.72,"n":30273,"o":58,"t":"2026-01-16T05:00:00Z","v":2416299,"vw":58.073658},{"c":56.32,"h":57.37,"l":56.31,"n":54799,"o":56.865,"t":"2026-01-20T05:00:00Z","v":5939395,"vw":56.829319},{"c":57.71,"h":57.86,"l":56.595,"n":72351,"o":57.55,"t":"2026-01-21T05:00:00Z","v":8040840,"vw":57.092636},{"c":58.22,"h":58.538,"l":57.74,"n":35706,"o":58.03,"t":"2026-01-22T05:00:00Z","v":3214744,"vw":58.160324},{"c":59.16,"h":59.235,"l":58.1,"n":29784,"o":58.28,"t":"2026-01-23T05:00:00Z","v":3077860,"vw":58.853036},{"c":58.99,"h":59.555,"l":58.76,"n":37664,"o":59.3,"t":"2026-01-26T05:00:00Z","v":3729498,"vw":59.110179},{"c":60.34,"h":60.38,"l":59.52,"n":55291,"o":59.7,"t":"2026-01-27T05:00:00Z","v":6943138,"vw":59.951003},{"c":60.16,"h":60.205,"l":59.585,"n":46992,"o":59.62,"t":"2026-01-28T05:00:00Z","v":4832717,"vw":59.912413},{"c":60.22,"h":60.82,"l":59.695,"n":71817,"o":60.11,"t":"2026-01-29T05:00:00Z","v":7050542,"vw":60.164752},{"c":60.68,"h":60.78,"l":59.6925,"n":63605,"o":60.11,"t":"2026-01-30T05:00:00Z","v":7095164,"vw":60.297615},{"c":60.99,"h":61.145,"l":60.34,"n":56929,"o":60.73,"t":"2026-02-02T05:00:00Z","v":5664955,"vw":60.794232},{"c":61.87,"h":62.035,"l":60.95,"n":58475,"o":61.105,"t":"2026-02-03T05:00:00Z","v":5240893,"vw":61.640942},{"c":61.63,"h":62.65,"l":61.28,"n":55450,"o":62.52,"t":"2026-02-04T05:00:00Z","v":4684121,"vw":61.866544},{"c":61.96,"h":62.18,"l":61.38,"n":57588,"o":61.54,"t":"2026-02-05T05:00:00Z","v":5187202,"vw":61.867335},{"c":62.8,"h":63.025,"l":62.3,"n":51606,"o":62.34,"t":"2026-02-06T05:00:00Z","v":4542025,"vw":62.750109},{"c":61.15,"h":61.86,"l":60.69,"n":54385,"o":61.8,"t":"2026-02-09T05:00:00Z","v":5516632,"vw":61.19758},{"c":60.19,"h":60.41,"l":59.35,"n":47899,"o":60.03,"t":"2026-02-10T05:00:00Z","v":4360244,"vw":59.93512},{"c":60.33,"h":60.995,"l":60.08,"n":48225,"o":60.27,"t":"2026-02-11T05:00:00Z","v":4325841,"vw":60.587832},{"c":60.61,"h":60.835,"l":59.06,"n":107014,"o":59.18,"t":"2026-02-12T05:00:00Z","v":10264802,"vw":60.143938},{"c":59.5,"h":59.99,"l":59.09,"n":74456,"o":59.6,"t":"2026-02-13T05:00:00Z","v":6743208,"vw":59.57489},{"c":58.91,"h":59.09,"l":58.55,"n":66338,"o":58.75,"t":"2026-02-17T05:00:00Z","v":6281061,"vw":58.848186},{"c":58.87,"h":59.35,"l":58.695,"n":47639,"o":59.29,"t":"2026-02-18T05:00:00Z","v":5159207,"vw":58.905899},{"c":60.99,"h":61.03,"l":58.99,"n":47867,"o":59.03,"t":"2026-02-19T05:00:00Z","v":4542858,"vw":60.387549},{"c":62.08,"h":62.3,"l":61.52,"n":51083,"o":61.93,"t":"2026-02-20T05:00:00Z","v":5220808,"vw":61.958184},{"c":62.1,"h":62.98,"l":62.08,"n":64268,"o":62.08,"t":"2026-02-23T05:00:00Z","v":6300003,"vw":62.411934},{"c":61.91,"h":62.01,"l":60.95,"n":54201,"o":62,"t":"2026-02-24T05:00:00Z","v":4498577,"vw":61.745274},{"c":63.03,"h":63.22,"l":62.025,"n":46101,"o":62.065,"t":"2026-02-25T05:00:00Z","v":4500317,"vw":62.766098},{"c":62.67,"h":63.03,"l":62.45,"n":52226,"o":62.47,"t":"2026-02-26T05:00:00Z","v":4562457,"vw":62.73539},{"c":62.65,"h":62.975,"l":62.07,"n":73016,"o":62.14,"t":"2026-02-27T05:00:00Z","v":7846516,"vw":62.658559},{"c":62.12,"h":62.63,"l":61.855,"n":71081,"o":62.26,"t":"2026-03-02T05:00:00Z","v":6497229,"vw":62.30067},{"c":60.41,"h":60.85,"l":59.42,"n":74286,"o":60.68,"t":"2026-03-03T05:00:00Z","v":7055465,"vw":60.191451},{"c":61.01,"h":61.43,"l":60.52,"n":49753,"o":61.25,"t":"2026-03-04T05:00:00Z","v":5067732,"vw":60.857354},{"c":58.59,"h":59.52,"l":58.025,"n":69950,"o":59.43,"t":"2026-03-05T05:00:00Z","v":6625484,"vw":58.580877},{"c":57.87,"h":57.925,"l":56.97,"n":55396,"o":57.32,"t":"2026-03-06T05:00:00Z","v":5399424,"vw":57.557769},{"c":58.33,"h":58.61,"l":57.29,"n":45538,"o":57.735,"t":"2026-03-09T04:00:00Z","v":4117940,"vw":58.015909},{"c":59.41,"h":59.95,"l":58.79,"n":45981,"o":58.83,"t":"2026-03-10T04:00:00Z","v":3504776,"vw":59.46568},{"c":59.16,"h":59.325,"l":58.54,"n":54084,"o":59.24,"t":"2026-03-11T04:00:00Z","v":6389997,"vw":58.985704},{"c":59.89,"h":60.07,"l":58.98,"n":73606,"o":59.12,"t":"2026-03-12T04:00:00Z","v":6979765,"vw":59.564021},{"c":59.93,"h":60.42,"l":59.73,"n":63699,"o":59.98,"t":"2026-03-13T04:00:00Z","v":7056522,"vw":60.067825},{"c":60.94,"h":61.63,"l":60.77,"n":54080,"o":60.85,"t":"2026-03-16T04:00:00Z","v":4804725,"vw":61.192703},{"c":60.55,"h":61.38,"l":60.455,"n":46223,"o":61.02,"t":"2026-03-17T04:00:00Z","v":5135801,"vw":60.869044},{"c":58.09,"h":60.4303,"l":57.985,"n":62392,"o":59.54,"t":"2026-03-18T04:00:00Z","v":5421190,"vw":58.612196},{"c":58.72,"h":58.88,"l":57.88,"n":60756,"o":57.94,"t":"2026-03-19T04:00:00Z","v":5045809,"vw":58.274473},{"c":57.37,"h":58.79,"l":57.18,"n":62882,"o":58.615,"t":"2026-03-20T04:00:00Z","v":5533548,"vw":57.569015},{"c":57.92,"h":58.1299,"l":56.97,"n":58686,"o":57.25,"t":"2026-03-23T04:00:00Z","v":4809285,"vw":57.608353},{"c":57.76,"h":58.43,"l":57.55,"n":45835,"o":57.68,"t":"2026-03-24T04:00:00Z","v":3778592,"vw":58.006626},{"c":58.45,"h":58.65,"l":58.07,"n":36797,"o":58.145,"t":"2026-03-25T04:00:00Z","v":3103413,"vw":58.404693},{"c":58.26,"h":58.77,"l":58.115,"n":45130,"o":58.43,"t":"2026-03-26T04:00:00Z","v":4067006,"vw":58.387205},{"c":57.8,"h":58.23,"l":57.3,"n":42816,"o":57.47,"t":"2026-03-27T04:00:00Z","v":3737878,"vw":57.818067},{"c":58.26,"h":58.65,"l":57.9,"n":50254,"o":58.34,"t":"2026-03-30T04:00:00Z","v":5430457,"vw":58.320844},{"c":58.47,"h":58.955,"l":57.6,"n":51951,"o":58.86,"t":"2026-03-31T04:00:00Z","v":5394886,"vw":58.295135},{"c":57.89,"h":58.14,"l":56.055,"n":68729,"o":57.905,"t":"2026-04-01T04:00:00Z","v":6635473,"vw":57.326052},{"c":58.28,"h":58.745,"l":57.81,"n":52047,"o":58.02,"t":"2026-04-02T04:00:00Z","v":5467979,"vw":58.371154},{"c":58.71,"h":58.915,"l":58.11,"n":32017,"o":58.33,"t":"2026-04-06T04:00:00Z","v":4260904,"vw":58.569317},{"c":58.8,"h":59.245,"l":58.62,"n":33493,"o":59.03,"t":"2026-04-07T04:00:00Z","v":3452765,"vw":58.902681},{"c":59.95,"h":60,"l":57.83,"n":47338,"o":58.285,"t":"2026-04-08T04:00:00Z","v":4547526,"vw":59.434355},{"c":58.85,"h":59.165,"l":57.7575,"n":48342,"o":58.29,"t":"2026-04-09T04:00:00Z","v":5128579,"vw":58.573518},{"c":58.81,"h":59.125,"l":58.51,"n":30861,"o":59.115,"t":"2026-04-10T04:00:00Z","v":3599725,"vw":58.804034},{"c":58.69,"h":59.49,"l":58.42,"n":34389,"o":59.21,"t":"2026-04-13T04:00:00Z","v":3848116,"vw":58.903313},{"c":57.51,"h":57.8991,"l":57.26,"n":46661,"o":57.65,"t":"2026-04-14T04:00:00Z","v":4670546,"vw":57.542375},{"c":56.68,"h":57.37,"l":56.615,"n":39700,"o":57.21,"t":"2026-04-15T04:00:00Z","v":3514945,"vw":56.921243},{"c":56.14,"h":57.002,"l":56.04,"n":34475,"o":56.8,"t":"2026-04-16T04:00:00Z","v":2868957,"vw":56.396647},{"c":56.68,"h":56.69,"l":55.58,"n":40719,"o":55.93,"t":"2026-04-17T04:00:00Z","v":4133685,"vw":56.358788},{"c":57.06,"h":57.29,"l":56.9,"n":37333,"o":57.05,"t":"2026-04-20T04:00:00Z","v":3031852,"vw":57.072683},{"c":54.83,"h":56.47,"l":54.83,"n":49350,"o":56.32,"t":"2026-04-21T04:00:00Z","v":4232547,"vw":55.432488},{"c":56.17,"h":56.2,"l":55.22,"n":44832,"o":55.37,"t":"2026-04-22T04:00:00Z","v":3868811,"vw":55.892483},{"c":57.28,"h":57.435,"l":56.69,"n":42571,"o":56.69,"t":"2026-04-23T04:00:00Z","v":4380511,"vw":57.124057},{"c":58.09,"h":58.96,"l":57.945,"n":37473,"o":58.96,"t":"2026-04-24T04:00:00Z","v":3732796,"vw":58.396617},{"c":57.32,"h":58.07,"l":57.27,"n":29333,"o":57.66,"t":"2026-04-27T04:00:00Z","v":2634206,"vw":57.584034},{"c":58.47,"h":58.47,"l":57.63,"n":30080,"o":57.87,"t":"2026-04-28T04:00:00Z","v":2803029,"vw":58.188859},{"c":57.45,"h":58.2,"l":57.28,"n":34616,"o":58.07,"t":"2026-04-29T04:00:00Z","v":3241852,"vw":57.630062},{"c":58.8,"h":58.995,"l":58.3,"n":34760,"o":58.36,"t":"2026-04-30T04:00:00Z","v":3420693,"vw":58.735522},{"c":58.71,"h":59.445,"l":58.6796,"n":34829,"o":58.79,"t":"2026-05-01T04:00:00Z","v":3688718,"vw":58.931165},{"c":58.35,"h":59.095,"l":58.105,"n":27899,"o":58.54,"t":"2026-05-04T04:00:00Z","v":1771878,"vw":58.574571},{"c":59.4,"h":59.55,"l":58.38,"n":39773,"o":58.66,"t":"2026-05-05T04:00:00Z","v":3482744,"vw":59.149705},{"c":59.56,"h":59.98,"l":59.455,"n":34621,"o":59.71,"t":"2026-05-06T04:00:00Z","v":2314988,"vw":59.672765},{"c":58.08,"h":58.63,"l":58.05,"n":39016,"o":58.58,"t":"2026-05-07T04:00:00Z","v":2907456,"vw":58.308412},{"c":58.28,"h":58.56,"l":57.9666,"n":39238,"o":58.34,"t":"2026-05-08T04:00:00Z","v":3670686,"vw":58.266336},{"c":60.44,"h":60.445,"l":58.86,"n":76554,"o":58.86,"t":"2026-05-11T04:00:00Z","v":6672845,"vw":59.808462},{"c":63.64,"h":63.68,"l":61.39,"n":73858,"o":61.91,"t":"2026-05-12T04:00:00Z","v":7466922,"vw":62.894566},{"c":65.35,"h":65.47,"l":64.18,"n":73875,"o":64.18,"t":"2026-05-13T04:00:00Z","v":7107633,"vw":64.990485},{"c":66.7,"h":67.3,"l":66.17,"n":61119,"o":66.68,"t":"2026-05-14T04:00:00Z","v":6089039,"vw":66.783049},{"c":65.09,"h":65.91,"l":64.63,"n":54849,"o":65.775,"t":"2026-05-15T04:00:00Z","v":4294426,"vw":65.134458},{"c":66.35,"h":66.655,"l":65.73,"n":46749,"o":66.54,"t":"2026-05-18T04:00:00Z","v":3632854,"vw":66.274928},{"c":66.06,"h":66.37,"l":65.36,"n":45524,"o":65.975,"t":"2026-05-19T04:00:00Z","v":3480211,"vw":66.011508},{"c":65.3,"h":66.54,"l":65.195,"n":54307,"o":66.11,"t":"2026-05-20T04:00:00Z","v":4033400,"vw":65.696428},{"c":65.73,"h":66.49,"l":65.2,"n":44391,"o":65.23,"t":"2026-05-21T04:00:00Z","v":3259101,"vw":65.865438},{"c":65.36,"h":65.715,"l":65.07,"n":34539,"o":65.11,"t":"2026-05-22T04:00:00Z","v":2714404,"vw":65.386261},{"c":64.94,"h":66.35,"l":64.63,"n":48295,"o":66.24,"t":"2026-05-26T04:00:00Z","v":3554305,"vw":65.047769},{"c":64.04,"h":64.56,"l":63.77,"n":40526,"o":64.36,"t":"2026-05-27T04:00:00Z","v":2605094,"vw":64.126834},{"c":62.92,"h":63.9,"l":62.855,"n":37752,"o":63.74,"t":"2026-05-28T04:00:00Z","v":2710616,"vw":63.181589},{"c":61.79,"h":62,"l":61.355,"n":49960,"o":61.9,"t":"2026-05-29T04:00:00Z","v":3863807,"vw":61.756843},{"c":61,"h":62.24,"l":60.99,"n":49290,"o":62.09,"t":"2026-06-01T04:00:00Z","v":3291798,"vw":61.501354},{"c":60.46,"h":60.65,"l":59.37,"n":52647,"o":59.815,"t":"2026-06-02T04:00:00Z","v":4106690,"vw":60.071353},{"c":58.62,"h":60.26,"l":58.57,"n":53927,"o":59.66,"t":"2026-06-03T04:00:00Z","v":4311273,"vw":59.112322},{"c":57.85,"h":58.6078,"l":57.75,"n":50832,"o":58.45,"t":"2026-06-04T04:00:00Z","v":4193147,"vw":58.075226},{"c":59.72,"h":60.38,"l":58.25,"n":62764,"o":58.25,"t":"2026-06-05T04:00:00Z","v":5044210,"vw":59.556548},{"c":59.69,"h":60.525,"l":59.475,"n":54645,"o":60.16,"t":"2026-06-08T04:00:00Z","v":4583111,"vw":59.833748},{"c":59.95,"h":60.29,"l":59.1,"n":53898,"o":59.925,"t":"2026-06-09T04:00:00Z","v":4126505,"vw":59.894587},{"c":61.12,"h":61.3091,"l":60.52,"n":37243,"o":60.55,"t":"2026-06-10T04:00:00Z","v":2748222,"vw":61.023301},{"c":61.39,"h":61.98,"l":60.995,"n":53415,"o":61.57,"t":"2026-06-11T04:00:00Z","v":4665594,"vw":61.525581},{"c":62.32,"h":62.485,"l":61.34,"n":48856,"o":61.46,"t":"2026-06-12T04:00:00Z","v":4972641,"vw":62.193254},{"c":61.06,"h":62.4,"l":60.955,"n":62511,"o":62.13,"t":"2026-06-15T04:00:00Z","v":6058617,"vw":61.526002},{"c":61.38,"h":61.965,"l":61.055,"n":48581,"o":61.58,"t":"2026-06-16T04:00:00Z","v":4234474,"vw":61.505025},{"c":59.49,"h":60.53,"l":59.355,"n":43812,"o":60.45,"t":"2026-06-17T04:00:00Z","v":3646687,"vw":59.879863},{"c":58.91,"h":58.95,"l":58.225,"n":45809,"o":58.7,"t":"2026-06-18T04:00:00Z","v":4803604,"vw":58.649014},{"c":58.9,"h":59.3799,"l":58.285,"n":50519,"o":58.53,"t":"2026-06-22T04:00:00Z","v":4911168,"vw":58.985235},{"c":60.74,"h":60.94,"l":60.17,"n":46453,"o":60.36,"t":"2026-06-23T04:00:00Z","v":3852916,"vw":60.642094},{"c":61.39,"h":61.77,"l":60.93,"n":42373,"o":61.19,"t":"2026-06-24T04:00:00Z","v":3628722,"vw":61.352262},{"c":62.48,"h":62.49,"l":61.62,"n":39347,"o":61.7,"t":"2026-06-25T04:00:00Z","v":3958056,"vw":62.212698},{"c":62.76,"h":63.14,"l":62.425,"n":41132,"o":63.1,"t":"2026-06-26T04:00:00Z","v":3827677,"vw":62.730222},{"c":62.74,"h":62.77,"l":62.005,"n":37922,"o":62.42,"t":"2026-06-29T04:00:00Z","v":3062200,"vw":62.460347},{"c":61.76,"h":63.03,"l":61.665,"n":60316,"o":62.79,"t":"2026-06-30T04:00:00Z","v":15278525,"vw":62.28049},{"c":60.56,"h":61.23,"l":60.0656,"n":55168,"o":61,"t":"2026-07-01T04:00:00Z","v":4719311,"vw":60.540626},{"c":61.77,"h":62.6,"l":61.41,"n":39870,"o":61.99,"t":"2026-07-02T04:00:00Z","v":3475287,"vw":61.941316},{"c":61.46,"h":61.77,"l":61.03,"n":34393,"o":61.69,"t":"2026-07-06T04:00:00Z","v":2833528,"vw":61.410396},{"c":61.8,"h":62.26,"l":61.47,"n":45522,"o":61.92,"t":"2026-07-07T04:00:00Z","v":4703542,"vw":61.843953},{"c":61.39,"h":61.98,"l":61.125,"n":38700,"o":61.5,"t":"2026-07-08T04:00:00Z","v":2910472,"vw":61.621905},{"c":60.87,"h":61.52,"l":60.68,"n":28721,"o":61.1,"t":"2026-07-09T04:00:00Z","v":2235089,"vw":61.022689},{"c":60.02,"h":60.18,"l":59.735,"n":33533,"o":60.02,"t":"2026-07-10T04:00:00Z","v":2453071,"vw":59.957749},{"c":58.95,"h":59.295,"l":58.57,"n":37288,"o":59.2,"t":"2026-07-13T04:00:00Z","v":3371870,"vw":58.964028},{"c":58.2,"h":59.26,"l":58.17,"n":48226,"o":59.2,"t":"2026-07-14T04:00:00Z","v":5033424,"vw":58.541351},{"c":58.73,"h":59.6,"l":58.45,"n":37948,"o":58.555,"t":"2026-07-15T04:00:00Z","v":3853437,"vw":59.031017},{"c":63.16,"h":63.32,"l":59.33,"n":90219,"o":59.445,"t":"2026-07-16T04:00:00Z","v":9637114,"vw":61.846528},{"c":62.84,"h":63.67,"l":62.16,"n":60373,"o":62.84,"t":"2026-07-17T04:00:00Z","v":6119832,"vw":62.856498},{"c":62.49,"h":63.44,"l":62.24,"n":29493,"o":63.04,"t":"2026-07-20T04:00:00Z","v":2460238,"vw":62.683603},{"c":61.42,"h":62.34,"l":61.25,"n":42754,"o":62.19,"t":"2026-07-21T04:00:00Z","v":3523674,"vw":61.666618},{"c":62.06,"h":62.815,"l":61.485,"n":39633,"o":61.485,"t":"2026-07-22T04:00:00Z","v":2984187,"vw":62.155099},{"c":59.84,"h":60.81,"l":59.32,"n":53481,"o":60.68,"t":"2026-07-23T04:00:00Z","v":4642514,"vw":59.873045},{"c":60.96,"h":61.26,"l":60.3718,"n":34740,"o":60.55,"t":"2026-07-24T04:00:00Z","v":3045155,"vw":60.985908},{"c":60.82,"h":61.02,"l":60.25,"n":38118,"o":60.63,"t":"2026-07-27T04:00:00Z","v":2855979,"vw":60.759505},{"c":62.3,"h":62.81,"l":61.89,"n":69692,"o":62.015,"t":"2026-07-28T04:00:00Z","v":5831675,"vw":62.343034},{"c":63.07,"h":63.34,"l":62.65,"n":49407,"o":62.775,"t":"2026-07-29T04:00:00Z","v":4460995,"vw":63.008897},{"c":61.69,"h":62.39,"l":60.965,"n":57144,"o":61.88,"t":"2026-07-30T04:00:00Z","v":5076065,"vw":61.570041},{"c":60.65,"h":61.82,"l":60.32,"n":56187,"o":61.03,"t":"2026-07-31T04:00:00Z","v":4615419,"vw":60.882295},{"c":59.56,"h":60.96,"l":59.471,"n":43337,"o":60.83,"t":"2026-08-03T04:00:00Z","v":3708950,"vw":59.878466},{"c":59.12,"h":60.26,"l":58.96,"n":48757,"o":60.26,"t":"2026-08-04T04:00:00Z","v":3478509,"vw":59.353576},{"c":59.27,"h":59.74,"l":58.78,"n":38694,"o":59.69,"t":"2026-08-05T04:00:00Z","v":2831413,"vw":59.211857},{"c":58.73,"h":59.65,"l":58.46,"n":38434,"o":59.59,"t":"2026-08-06T04:00:00Z","v":2888221,"vw":58.819148},{"c":59.33,"h":60.11,"l":59.305,"n":33570,"o":60.03,"t":"2026-08-07T04:00:00Z","v":2924932,"vw":59.620171},{"c":57.05,"h":58.1638,"l":56.85,"n":51195,"o":58.15,"t":"2026-08-10T04:00:00Z","v":4166211,"vw":57.289295},{"c":56.81,"h":57.34,"l":56.645,"n":52254,"o":57.09,"t":"2026-08-11T04:00:00Z","v":4144382,"vw":56.936376},{"c":55.84,"h":56.81,"l":55.65,"n":49771,"o":56.59,"t":"2026-08-12T04:00:00Z","v":5984250,"vw":55.954819},{"c":57.35,"h":57.67,"l":56.95,"n":51176,"o":57.3,"t":"2026-08-13T04:00:00Z","v":4682947,"vw":57.36512},{"c":57.06,"h":57.13,"l":56.56,"n":44589,"o":56.74,"t":"2026-08-14T04:00:00Z","v":4113409,"vw":56.885371},{"c":55.73,"h":56.725,"l":55.585,"n":44398,"o":56.56,"t":"2026-08-17T04:00:00Z","v":4291904,"vw":55.969945},{"c":56.38,"h":56.71,"l":56.105,"n":40154,"o":56.64,"t":"2026-08-18T04:00:00Z","v":4325215,"vw":56.400711},{"c":55.98,"h":56.21,"l":55.655,"n":39954,"o":56.03,"t":"2026-08-19T04:00:00Z","v":3650726,"vw":55.920076},{"c":56.7,"h":57.02,"l":56,"n":46762,"o":56,"t":"2026-08-20T04:00:00Z","v":4630356,"vw":56.681391},{"c":56.21,"h":56.78,"l":56.13,"n":40463,"o":56.62,"t":"2026-08-21T04:00:00Z","v":3537491,"vw":56.385341},{"c":56.71,"h":57.21,"l":56.38,"n":55833,"o":56.4,"t":"2026-08-24T04:00:00Z","v":5622323,"vw":56.813406},{"c":56.47,"h":56.53,"l":56.05,"n":86694,"o":56.28,"t":"2026-08-25T04:00:00Z","v":9030005,"vw":56.348501},{"c":57.44,"h":57.83,"l":56.73,"n":37516,"o":56.74,"t":"2026-08-26T04:00:00Z","v":3616324,"vw":57.501886},{"c":56.28,"h":56.96,"l":56.21,"n":34326,"o":56.88,"t":"2026-08-27T04:00:00Z","v":2777834,"vw":56.476711},{"c":56.13,"h":56.61,"l":55.94,"n":41699,"o":56.51,"t":"2026-08-28T04:00:00Z","v":4127727,"vw":56.145628},{"c":55.57,"h":56.25,"l":55.56,"n":37040,"o":56.25,"t":"2026-08-31T04:00:00Z","v":3571913,"vw":55.822028},{"c":55.92,"h":56.725,"l":55.8,"n":39329,"o":56.17,"t":"2026-09-01T04:00:00Z","v":3699719,"vw":56.280502},{"c":55.68,"h":55.81,"l":55.21,"n":49262,"o":55.56,"t":"2026-09-02T04:00:00Z","v":4780942,"vw":55.601287},{"c":55.97,"h":56.56,"l":55.7,"n":34268,"o":56.11,"t":"2026-09-03T04:00:00Z","v":3661719,"vw":56.177174},{"c":55.35,"h":55.865,"l":55.34,"n":40591,"o":55.62,"t":"2026-09-04T04:00:00Z","v":4105195,"vw":55.558774},{"c":55.15,"h":55.97,"l":55.08,"n":47340,"o":55.5,"t":"2026-09-08T04:00:00Z","v":5383072,"vw":55.342454},{"c":54.33,"h":55.25,"l":54.3,"n":64416,"o":55.195,"t":"2026-09-09T04:00:00Z","v":7922666,"vw":54.593885},{"c":54.86,"h":55.39,"l":54.72,"n":74276,"o":55.25,"t":"2026-09-10T04:00:00Z","v":10758399,"vw":55.024132},{"c":55.24,"h":56.14,"l":55.05,"n":71948,"o":56.03,"t":"2026-09-11T04:00:00Z","v":9404608,"vw":55.388568},{"c":57.29,"h":57.5,"l":56.985,"n":79528,"o":57.12,"t":"2026-09-14T04:00:00Z","v":8665994,"vw":57.229611},{"c":56.52,"h":57.23,"l":56.35,"n":47254,"o":56.46,"t":"2026-09-15T04:00:00Z","v":5423821,"vw":56.695085},{"c":56.09,"h":56.99,"l":55.94,"n":36449,"o":56.54,"t":"2026-09-16T04:00:00Z","v":3485672,"vw":56.315946},{"c":56.02,"h":56.41,"l":55.71,"n":35238,"o":56.17,"t":"2026-09-17T04:00:00Z","v":3238337,"vw":55.990942},{"c":55.83,"h":56.105,"l":55.6,"n":32392,"o":55.68,"t":"2026-09-18T04:00:00Z","v":3082837,"vw":55.906424},{"c":55.75,"h":56.39,"l":55.525,"n":47229,"o":56.38,"t":"2026-09-21T04:00:00Z","v":4986811,"vw":55.778085},{"c":55.75,"h":56.42,"l":55.43,"n":42811,"o":56.24,"t":"2026-09-22T04:00:00Z","v":4287796,"vw":55.904784},{"c":55.85,"h":56.405,"l":55.18,"n":59067,"o":55.31,"t":"2026-09-23T04:00:00Z","v":6014765,"vw":55.744509},{"c":56.02,"h":56.52,"l":55.915,"n":37840,"o":56.29,"t":"2026-09-24T04:00:00Z","v":3872878,"vw":56.148022},{"c":55.63,"h":55.67,"l":55.205,"n":38058,"o":55.56,"t":"2026-09-25T04:00:00Z","v":2955481,"vw":55.47025},{"c":56.05,"h":56.31,"l":55.62,"n":37537,"o":55.82,"t":"2026-09-28T04:00:00Z","v":3765400,"vw":56.025194},{"c":54.85,"h":54.95,"l":54.32,"n":57847,"o":54.9289,"t":"2026-09-29T04:00:00Z","v":6538170,"vw":54.635797},{"c":54.4,"h":55.26,"l":54.36,"n":43325,"o":55.23,"t":"2026-09-30T04:00:00Z","v":4707976,"vw":54.609495},{"c":53.19,"h":54.27,"l":53.125,"n":53248,"o":54.09,"t":"2026-10-01T04:00:00Z","v":4563094,"vw":53.447358},{"c":52.64,"h":52.88,"l":52.18,"n":56525,"o":52.6,"t":"2026-10-02T04:00:00Z","v":4410697,"vw":52.571986},{"c":52.88,"h":52.93,"l":52.06,"n":51607,"o":52.56,"t":"2026-10-05T04:00:00Z","v":4558140,"vw":52.683901},{"c":53.01,"h":53.265,"l":52.9,"n":48582,"o":53.02,"t":"2026-10-06T04:00:00Z","v":4745389,"vw":53.114328},{"c":53.9,"h":54.085,"l":53.435,"n":34448,"o":53.66,"t":"2026-10-07T04:00:00Z","v":3575171,"vw":53.838217},{"c":55.43,"h":55.555,"l":54.74,"n":41072,"o":54.79,"t":"2026-10-08T04:00:00Z","v":3416305,"vw":55.215757},{"c":55.5,"h":55.6375,"l":55.325,"n":31689,"o":55.4,"t":"2026-10-09T04:00:00Z","v":2656245,"vw":55.475668},{"c":55.62,"h":55.915,"l":55.42,"n":33628,"o":55.64,"t":"2026-10-12T04:00:00Z","v":2797208,"vw":55.615994},{"c":55.65,"h":56.29,"l":55.545,"n":41684,"o":56.29,"t":"2026-10-13T04:00:00Z","v":3707179,"vw":55.784384},{"c":56.66,"h":56.67,"l":55.785,"n":51904,"o":56.18,"t":"2026-10-14T04:00:00Z","v":4329240,"vw":56.345897},{"c":58,"h":58.77,"l":57.615,"n":72651,"o":58.48,"t":"2026-10-15T04:00:00Z","v":8577261,"vw":57.933808},{"c":60,"h":60.02,"l":58.97,"n":71905,"o":59.03,"t":"2026-10-16T04:00:00Z","v":13321007,"vw":59.688872},{"c":58.51,"h":59.215,"l":58.48,"n":46082,"o":59.13,"t":"2026-10-19T04:00:00Z","v":6022888,"vw":58.856042},{"c":59.11,"h":59.545,"l":58.85,"n":52049,"o":58.935,"t":"2026-10-20T04:00:00Z","v":6371608,"vw":59.198735},{"c":58.9,"h":59.01,"l":58.39,"n":44031,"o":58.655,"t":"2026-10-21T04:00:00Z","v":5572636,"vw":58.766159},{"c":60.47,"h":60.505,"l":59.28,"n":51743,"o":59.51,"t":"2026-10-22T04:00:00Z","v":7423785,"vw":60.09261}],"volatilityBars":[{"c":56.24,"h":56.42,"l":55.92,"n":95,"o":56.17,"t":"2026-09-22T08:00:00Z","v":10300,"vw":56.279172},{"c":56.21,"h":56.3,"l":56.2,"n":38,"o":56.21,"t":"2026-09-22T08:15:00Z","v":4707,"vw":56.258085},{"c":56.14,"h":56.14,"l":56.14,"n":2,"o":56.14,"t":"2026-09-22T08:30:00Z","v":400,"vw":56.14},{"c":56.25,"h":56.32,"l":56.22,"n":28,"o":56.32,"t":"2026-09-22T08:45:00Z","v":4260,"vw":56.262308},{"c":56.18,"h":56.27,"l":56.18,"n":18,"o":56.23,"t":"2026-09-22T09:00:00Z","v":4382,"vw":56.207601},{"c":56.13,"h":56.18,"l":56.1,"n":72,"o":56.18,"t":"2026-09-22T09:15:00Z","v":9302,"vw":56.134157},{"c":56,"h":56.13,"l":55.99,"n":54,"o":56.13,"t":"2026-09-22T09:45:00Z","v":7117,"vw":56.052626},{"c":55.98,"h":56.02,"l":55.98,"n":16,"o":56.02,"t":"2026-09-22T10:00:00Z","v":2090,"vw":55.99939},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-09-22T10:15:00Z","v":110,"vw":56.09},{"c":56.12,"h":56.12,"l":56.06,"n":5,"o":56.06,"t":"2026-09-22T10:30:00Z","v":1410,"vw":56.077143},{"c":56.14,"h":56.18,"l":56.14,"n":11,"o":56.18,"t":"2026-09-22T10:45:00Z","v":2291,"vw":56.163313},{"c":56.14,"h":56.18,"l":56.14,"n":11,"o":56.1654,"t":"2026-09-22T11:00:00Z","v":1830,"vw":56.149337},{"c":56.17,"h":56.1701,"l":56.17,"n":9,"o":56.17,"t":"2026-09-22T11:15:00Z","v":3230,"vw":56.170003},{"c":56.17,"h":56.17,"l":56.15,"n":6,"o":56.15,"t":"2026-09-22T11:45:00Z","v":657,"vw":56.161962},{"c":56.01,"h":56.1,"l":56.01,"n":111,"o":56.1,"t":"2026-09-22T12:00:00Z","v":9483,"vw":56.059131},{"c":56.12,"h":56.12,"l":56.01,"n":56,"o":56.02,"t":"2026-09-22T12:30:00Z","v":6165,"vw":56.072648},{"c":56.17,"h":56.18,"l":56.1,"n":45,"o":56.13,"t":"2026-09-22T12:45:00Z","v":6556,"vw":56.14652},{"c":56.26,"h":56.28,"l":56.14,"n":103,"o":56.15,"t":"2026-09-22T13:00:00Z","v":15974,"vw":56.193612},{"c":56.25,"h":56.37,"l":56.2,"n":134,"o":56.28,"t":"2026-09-22T13:15:00Z","v":38357,"vw":56.301688},{"c":56,"h":56.42,"l":55.86,"n":3656,"o":56.24,"t":"2026-09-22T13:30:00Z","v":493177,"vw":56.186542},{"c":55.99,"h":56.13,"l":55.94,"n":1944,"o":56.01,"t":"2026-09-22T13:45:00Z","v":168552,"vw":56.026462},{"c":55.89,"h":56.07,"l":55.845,"n":2101,"o":55.99,"t":"2026-09-22T14:00:00Z","v":181350,"vw":55.965812},{"c":56.21,"h":56.21,"l":55.87,"n":2002,"o":55.88,"t":"2026-09-22T14:15:00Z","v":152272,"vw":56.061849},{"c":56.15,"h":56.22,"l":56.075,"n":1678,"o":56.21,"t":"2026-09-22T14:30:00Z","v":136092,"vw":56.145738},{"c":56.08,"h":56.33,"l":56.07,"n":2286,"o":56.15,"t":"2026-09-22T14:45:00Z","v":411646,"vw":56.20816},{"c":55.885,"h":56.14,"l":55.82,"n":2697,"o":56.075,"t":"2026-09-22T15:00:00Z","v":240916,"vw":56.025044},{"c":55.79,"h":55.955,"l":55.77,"n":2541,"o":55.8802,"t":"2026-09-22T15:15:00Z","v":409263,"vw":55.803764},{"c":55.49,"h":55.795,"l":55.47,"n":2715,"o":55.785,"t":"2026-09-22T15:30:00Z","v":277621,"vw":55.570986},{"c":55.52,"h":55.52,"l":55.455,"n":706,"o":55.48,"t":"2026-09-22T15:45:00Z","v":50035,"vw":55.484087},{"c":55.505,"h":55.52,"l":55.48,"n":721,"o":55.51,"t":"2026-09-22T16:00:00Z","v":44972,"vw":55.495806},{"c":55.5097,"h":55.52,"l":55.43,"n":802,"o":55.505,"t":"2026-09-22T16:15:00Z","v":65895,"vw":55.478566},{"c":55.63,"h":55.63,"l":55.45,"n":1247,"o":55.51,"t":"2026-09-22T16:30:00Z","v":124166,"vw":55.538436},{"c":55.695,"h":55.695,"l":55.595,"n":851,"o":55.63,"t":"2026-09-22T16:45:00Z","v":66127,"vw":55.635772},{"c":55.65,"h":55.715,"l":55.64,"n":924,"o":55.695,"t":"2026-09-22T17:00:00Z","v":63789,"vw":55.686603},{"c":55.71,"h":55.71,"l":55.65,"n":872,"o":55.65,"t":"2026-09-22T17:15:00Z","v":54470,"vw":55.672583},{"c":55.7258,"h":55.75,"l":55.71,"n":1001,"o":55.71,"t":"2026-09-22T17:30:00Z","v":43678,"vw":55.723353},{"c":55.785,"h":55.79,"l":55.7212,"n":1221,"o":55.73,"t":"2026-09-22T17:45:00Z","v":49020,"vw":55.75041},{"c":55.76,"h":55.79,"l":55.715,"n":960,"o":55.785,"t":"2026-09-22T18:00:00Z","v":35973,"vw":55.758761},{"c":55.73,"h":55.7799,"l":55.72,"n":857,"o":55.765,"t":"2026-09-22T18:15:00Z","v":41345,"vw":55.744607},{"c":55.735,"h":55.755,"l":55.685,"n":876,"o":55.735,"t":"2026-09-22T18:30:00Z","v":43363,"vw":55.726749},{"c":55.765,"h":55.775,"l":55.735,"n":891,"o":55.735,"t":"2026-09-22T18:45:00Z","v":36125,"vw":55.754862},{"c":55.83,"h":55.835,"l":55.77,"n":1193,"o":55.775,"t":"2026-09-22T19:00:00Z","v":74112,"vw":55.803242},{"c":55.895,"h":55.895,"l":55.815,"n":1329,"o":55.825,"t":"2026-09-22T19:15:00Z","v":72630,"vw":55.844542},{"c":55.95,"h":55.98,"l":55.88,"n":1994,"o":55.89,"t":"2026-09-22T19:30:00Z","v":218518,"vw":55.936187},{"c":55.75,"h":55.98,"l":55.715,"n":3800,"o":55.95,"t":"2026-09-22T19:45:00Z","v":391412,"vw":55.801389},{"c":55.75,"h":55.75,"l":55.74,"n":27,"o":55.74,"t":"2026-09-22T20:00:00Z","v":183211,"vw":55.749976},{"c":55.89,"h":55.89,"l":55.89,"n":1,"o":55.89,"t":"2026-09-22T23:15:00Z","v":200,"vw":55.89},{"c":55.4,"h":55.51,"l":55.4,"n":10,"o":55.5,"t":"2026-09-23T08:00:00Z","v":555,"vw":55.47129},{"c":55.5,"h":55.5,"l":55.5,"n":12,"o":55.5,"t":"2026-09-23T09:15:00Z","v":654,"vw":55.5},{"c":55.56,"h":55.57,"l":55.56,"n":2,"o":55.57,"t":"2026-09-23T09:45:00Z","v":427,"vw":55.565855},{"c":55.48,"h":55.48,"l":55.48,"n":1,"o":55.48,"t":"2026-09-23T10:15:00Z","v":100,"vw":55.48},{"c":55.43,"h":55.43,"l":55.41,"n":6,"o":55.41,"t":"2026-09-23T10:30:00Z","v":815,"vw":55.426429},{"c":55.46,"h":55.46,"l":55.46,"n":1,"o":55.46,"t":"2026-09-23T10:45:00Z","v":233,"vw":55.46},{"c":55.41,"h":55.43,"l":55.41,"n":20,"o":55.43,"t":"2026-09-23T11:00:00Z","v":2383,"vw":55.411541},{"c":55.39,"h":55.415,"l":55.39,"n":17,"o":55.415,"t":"2026-09-23T11:30:00Z","v":1016,"vw":55.400909},{"c":55.36,"h":55.41,"l":55.36,"n":8,"o":55.41,"t":"2026-09-23T12:00:00Z","v":562,"vw":55.387398},{"c":55.38,"h":55.41,"l":55.36,"n":4,"o":55.36,"t":"2026-09-23T12:15:00Z","v":1041,"vw":55.39367},{"c":55.29,"h":55.34,"l":55.28,"n":27,"o":55.33,"t":"2026-09-23T12:30:00Z","v":1701,"vw":55.302173},{"c":55.3,"h":55.3,"l":55.22,"n":30,"o":55.25,"t":"2026-09-23T12:45:00Z","v":4908,"vw":55.259592},{"c":55.26,"h":55.34,"l":55.23,"n":42,"o":55.31,"t":"2026-09-23T13:00:00Z","v":4731,"vw":55.302757},{"c":55.28,"h":55.28,"l":55.22,"n":20,"o":55.255,"t":"2026-09-23T13:15:00Z","v":3417,"vw":55.259929},{"c":55.43,"h":55.48,"l":55.18,"n":3039,"o":55.31,"t":"2026-09-23T13:30:00Z","v":372080,"vw":55.362648},{"c":55.36,"h":55.485,"l":55.22,"n":2288,"o":55.43,"t":"2026-09-23T13:45:00Z","v":267779,"vw":55.317916},{"c":55.76,"h":55.785,"l":55.36,"n":2207,"o":55.36,"t":"2026-09-23T14:00:00Z","v":225193,"vw":55.553555},{"c":55.835,"h":55.845,"l":55.74,"n":1632,"o":55.765,"t":"2026-09-23T14:15:00Z","v":125982,"vw":55.811873},{"c":55.675,"h":55.935,"l":55.66,"n":3006,"o":55.83,"t":"2026-09-23T14:30:00Z","v":512507,"vw":55.76342},{"c":55.78,"h":55.825,"l":55.66,"n":3067,"o":55.675,"t":"2026-09-23T14:45:00Z","v":403079,"vw":55.758318},{"c":55.615,"h":55.845,"l":55.585,"n":1588,"o":55.775,"t":"2026-09-23T15:00:00Z","v":142748,"vw":55.703528},{"c":55.565,"h":55.63,"l":55.55,"n":1506,"o":55.6102,"t":"2026-09-23T15:15:00Z","v":124998,"vw":55.592138},{"c":55.655,"h":55.655,"l":55.49,"n":2579,"o":55.56,"t":"2026-09-23T15:30:00Z","v":239257,"vw":55.574863},{"c":55.625,"h":55.6899,"l":55.595,"n":696,"o":55.655,"t":"2026-09-23T15:45:00Z","v":44454,"vw":55.634589},{"c":55.68,"h":55.69,"l":55.615,"n":707,"o":55.62,"t":"2026-09-23T16:00:00Z","v":66369,"vw":55.656859},{"c":55.7,"h":55.73,"l":55.635,"n":1046,"o":55.67,"t":"2026-09-23T16:15:00Z","v":207539,"vw":55.681362},{"c":55.805,"h":55.805,"l":55.6901,"n":890,"o":55.71,"t":"2026-09-23T16:30:00Z","v":70462,"vw":55.749361},{"c":55.64,"h":55.83,"l":55.6,"n":1248,"o":55.795,"t":"2026-09-23T16:45:00Z","v":100720,"vw":55.722932},{"c":55.56,"h":55.655,"l":55.525,"n":2166,"o":55.64,"t":"2026-09-23T17:00:00Z","v":94707,"vw":55.572268},{"c":55.69,"h":55.7,"l":55.515,"n":1862,"o":55.57,"t":"2026-09-23T17:15:00Z","v":120298,"vw":55.597522},{"c":55.795,"h":55.795,"l":55.68,"n":956,"o":55.69,"t":"2026-09-23T17:30:00Z","v":53627,"vw":55.71411},{"c":55.82,"h":55.82,"l":55.735,"n":867,"o":55.795,"t":"2026-09-23T17:45:00Z","v":48224,"vw":55.773552},{"c":55.71,"h":55.82,"l":55.71,"n":1747,"o":55.815,"t":"2026-09-23T18:00:00Z","v":68957,"vw":55.759721},{"c":55.58,"h":55.705,"l":55.555,"n":1933,"o":55.705,"t":"2026-09-23T18:15:00Z","v":101229,"vw":55.628768},{"c":55.595,"h":55.635,"l":55.565,"n":977,"o":55.575,"t":"2026-09-23T18:30:00Z","v":60741,"vw":55.599156},{"c":55.635,"h":55.635,"l":55.5637,"n":1789,"o":55.5903,"t":"2026-09-23T18:45:00Z","v":82610,"vw":55.605021},{"c":55.68,"h":55.705,"l":55.61,"n":1755,"o":55.635,"t":"2026-09-23T19:00:00Z","v":91118,"vw":55.657982},{"c":55.67,"h":55.695,"l":55.615,"n":1218,"o":55.685,"t":"2026-09-23T19:15:00Z","v":73720,"vw":55.655929},{"c":55.72,"h":55.74,"l":55.65,"n":1925,"o":55.675,"t":"2026-09-23T19:30:00Z","v":129785,"vw":55.697441},{"c":55.85,"h":56.405,"l":55.7,"n":15978,"o":55.72,"t":"2026-09-23T19:45:00Z","v":1822964,"vw":55.963107},{"c":55.85,"h":55.85,"l":55.85,"n":25,"o":55.85,"t":"2026-09-23T20:00:00Z","v":299125,"vw":55.85},{"c":55.9042,"h":55.91,"l":55.9042,"n":2,"o":55.91,"t":"2026-09-23T23:00:00Z","v":275,"vw":55.907891},{"c":56.7,"h":56.83,"l":56.23,"n":87,"o":56.72,"t":"2026-09-24T08:00:00Z","v":10239,"vw":56.632674},{"c":56.77,"h":56.77,"l":56.71,"n":29,"o":56.75,"t":"2026-09-24T08:15:00Z","v":1202,"vw":56.731055},{"c":56.64,"h":56.75,"l":56.61,"n":56,"o":56.75,"t":"2026-09-24T08:30:00Z","v":4798,"vw":56.654248},{"c":56.62,"h":56.62,"l":56.6,"n":26,"o":56.6,"t":"2026-09-24T08:45:00Z","v":3800,"vw":56.606573},{"c":56.64,"h":56.7,"l":56.55,"n":128,"o":56.64,"t":"2026-09-24T09:00:00Z","v":7333,"vw":56.639952},{"c":56.72,"h":56.82,"l":56.72,"n":14,"o":56.81,"t":"2026-09-24T09:15:00Z","v":1016,"vw":56.762634},{"c":56.63,"h":56.75,"l":56.63,"n":9,"o":56.73,"t":"2026-09-24T09:30:00Z","v":611,"vw":56.71374},{"c":56.66,"h":56.69,"l":56.66,"n":3,"o":56.69,"t":"2026-09-24T09:45:00Z","v":300,"vw":56.67},{"c":56.58,"h":56.625,"l":56.58,"n":14,"o":56.625,"t":"2026-09-24T10:00:00Z","v":1426,"vw":56.612381},{"c":56.61,"h":56.68,"l":56.61,"n":7,"o":56.68,"t":"2026-09-24T10:15:00Z","v":855,"vw":56.655},{"c":56.52,"h":56.63,"l":56.52,"n":27,"o":56.63,"t":"2026-09-24T10:30:00Z","v":2900,"vw":56.565758},{"c":56.45,"h":56.53,"l":56.45,"n":22,"o":56.52,"t":"2026-09-24T10:45:00Z","v":2876,"vw":56.503953},{"c":56.42,"h":56.51,"l":56.4,"n":53,"o":56.43,"t":"2026-09-24T11:00:00Z","v":7173,"vw":56.42363},{"c":56.39,"h":56.44,"l":56.39,"n":101,"o":56.42,"t":"2026-09-24T11:15:00Z","v":11791,"vw":56.412374},{"c":56.3,"h":56.42,"l":56.3,"n":27,"o":56.42,"t":"2026-09-24T11:30:00Z","v":4780,"vw":56.365104},{"c":56.34,"h":56.34,"l":56.33,"n":2,"o":56.33,"t":"2026-09-24T11:45:00Z","v":200,"vw":56.335},{"c":56.38,"h":56.42,"l":56.35,"n":16,"o":56.4,"t":"2026-09-24T12:00:00Z","v":1991,"vw":56.395969},{"c":56.33,"h":56.39,"l":56.33,"n":112,"o":56.3799,"t":"2026-09-24T12:15:00Z","v":6175,"vw":56.355779},{"c":56.29,"h":56.33,"l":56.27,"n":11,"o":56.33,"t":"2026-09-24T12:30:00Z","v":1513,"vw":56.287996},{"c":56.29,"h":56.4,"l":56.29,"n":18,"o":56.4,"t":"2026-09-24T13:00:00Z","v":1301,"vw":56.33019},{"c":56.32,"h":56.34,"l":56.25,"n":30,"o":56.34,"t":"2026-09-24T13:15:00Z","v":3665,"vw":56.290691},{"c":56.46,"h":56.5158,"l":56.275,"n":1794,"o":56.29,"t":"2026-09-24T13:30:00Z","v":223647,"vw":56.359144},{"c":56.33,"h":56.52,"l":56.32,"n":1290,"o":56.44,"t":"2026-09-24T13:45:00Z","v":89678,"vw":56.453893},{"c":56.32,"h":56.42,"l":56.31,"n":1567,"o":56.35,"t":"2026-09-24T14:00:00Z","v":189930,"vw":56.381628},{"c":56.09,"h":56.36,"l":56.09,"n":2030,"o":56.305,"t":"2026-09-24T14:15:00Z","v":450054,"vw":56.260589},{"c":56.095,"h":56.155,"l":56.06,"n":1097,"o":56.095,"t":"2026-09-24T14:30:00Z","v":73939,"vw":56.108443},{"c":55.95,"h":56.085,"l":55.915,"n":1258,"o":56.085,"t":"2026-09-24T14:45:00Z","v":121656,"vw":55.994067},{"c":56.05,"h":56.11,"l":55.935,"n":1259,"o":55.94,"t":"2026-09-24T15:00:00Z","v":95053,"vw":56.015666},{"c":55.985,"h":56.11,"l":55.98,"n":1257,"o":56.0542,"t":"2026-09-24T15:15:00Z","v":104243,"vw":56.046185},{"c":56.035,"h":56.0699,"l":55.975,"n":1805,"o":55.985,"t":"2026-09-24T15:30:00Z","v":159964,"vw":56.026277},{"c":56.09,"h":56.1,"l":56,"n":665,"o":56.04,"t":"2026-09-24T15:45:00Z","v":36401,"vw":56.047295},{"c":56.13,"h":56.14,"l":56.015,"n":864,"o":56.08,"t":"2026-09-24T16:00:00Z","v":62202,"vw":56.065851},{"c":56.355,"h":56.365,"l":56.13,"n":1252,"o":56.13,"t":"2026-09-24T16:15:00Z","v":106377,"vw":56.273934},{"c":56.285,"h":56.375,"l":56.255,"n":1398,"o":56.37,"t":"2026-09-24T16:30:00Z","v":109189,"vw":56.29608},{"c":56.245,"h":56.295,"l":56.22,"n":889,"o":56.29,"t":"2026-09-24T16:45:00Z","v":49523,"vw":56.253835},{"c":56.155,"h":56.24,"l":56.135,"n":826,"o":56.24,"t":"2026-09-24T17:00:00Z","v":51997,"vw":56.195797},{"c":56.145,"h":56.175,"l":56.1,"n":970,"o":56.155,"t":"2026-09-24T17:15:00Z","v":105157,"vw":56.130688},{"c":56.125,"h":56.165,"l":56.125,"n":658,"o":56.14,"t":"2026-09-24T17:30:00Z","v":42119,"vw":56.143689},{"c":56.12,"h":56.125,"l":56.085,"n":759,"o":56.12,"t":"2026-09-24T17:45:00Z","v":39450,"vw":56.103778},{"c":56.1,"h":56.12,"l":56.015,"n":982,"o":56.12,"t":"2026-09-24T18:00:00Z","v":61067,"vw":56.059853},{"c":56.2,"h":56.215,"l":56.05,"n":1208,"o":56.105,"t":"2026-09-24T18:15:00Z","v":77492,"vw":56.129166},{"c":56.14,"h":56.195,"l":56.1,"n":899,"o":56.195,"t":"2026-09-24T18:30:00Z","v":49340,"vw":56.140193},{"c":56.09,"h":56.14,"l":56.085,"n":1379,"o":56.14,"t":"2026-09-24T18:45:00Z","v":76462,"vw":56.102302},{"c":56.075,"h":56.09,"l":56.055,"n":1042,"o":56.085,"t":"2026-09-24T19:00:00Z","v":68137,"vw":56.072696},{"c":56.116,"h":56.12,"l":56.045,"n":1177,"o":56.075,"t":"2026-09-24T19:15:00Z","v":75100,"vw":56.077154},{"c":56.015,"h":56.1,"l":55.99,"n":1912,"o":56.1,"t":"2026-09-24T19:30:00Z","v":124531,"vw":56.029943},{"c":56.02,"h":56.16,"l":55.94,"n":6648,"o":56.015,"t":"2026-09-24T19:45:00Z","v":796859,"vw":56.072736},{"c":56.02,"h":56.03,"l":56.02,"n":21,"o":56.03,"t":"2026-09-24T20:00:00Z","v":325115,"vw":56.020005},{"c":56.1,"h":56.11,"l":56.1,"n":2,"o":56.11,"t":"2026-09-24T20:45:00Z","v":400,"vw":56.1075},{"c":55.65,"h":56.02,"l":55.48,"n":89,"o":55.55,"t":"2026-09-25T08:00:00Z","v":8502,"vw":55.679422},{"c":55.58,"h":55.64,"l":55.57,"n":11,"o":55.64,"t":"2026-09-25T08:15:00Z","v":1521,"vw":55.583628},{"c":55.74,"h":55.74,"l":55.72,"n":5,"o":55.72,"t":"2026-09-25T09:00:00Z","v":403,"vw":55.728235},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-09-25T09:15:00Z","v":400,"vw":55.7},{"c":55.53,"h":55.56,"l":55.5,"n":12,"o":55.56,"t":"2026-09-25T09:30:00Z","v":836,"vw":55.525427},{"c":55.51,"h":55.51,"l":55.51,"n":2,"o":55.51,"t":"2026-09-25T10:00:00Z","v":164,"vw":55.51},{"c":55.39,"h":55.5,"l":55.39,"n":19,"o":55.5,"t":"2026-09-25T10:30:00Z","v":1618,"vw":55.448055},{"c":55.37,"h":55.39,"l":55.37,"n":17,"o":55.39,"t":"2026-09-25T10:45:00Z","v":1680,"vw":55.378142},{"c":55.37,"h":55.46,"l":55.11,"n":464,"o":55.38,"t":"2026-09-25T11:00:00Z","v":44776,"vw":55.266333},{"c":55.34,"h":55.3794,"l":55.3,"n":11,"o":55.37,"t":"2026-09-25T11:15:00Z","v":4623,"vw":55.351953},{"c":55.4439,"h":55.4439,"l":55.4,"n":3,"o":55.4,"t":"2026-09-25T11:45:00Z","v":960,"vw":55.42523},{"c":55.5667,"h":55.58,"l":55.5667,"n":10,"o":55.57,"t":"2026-09-25T12:30:00Z","v":1619,"vw":55.573002},{"c":55.69,"h":55.75,"l":55.66,"n":9,"o":55.67,"t":"2026-09-25T12:45:00Z","v":6165,"vw":55.693438},{"c":55.62,"h":55.72,"l":55.62,"n":19,"o":55.67,"t":"2026-09-25T13:00:00Z","v":3661,"vw":55.658495},{"c":55.58,"h":55.66,"l":55.5693,"n":17,"o":55.66,"t":"2026-09-25T13:15:00Z","v":2878,"vw":55.617963},{"c":55.57,"h":55.67,"l":55.375,"n":2529,"o":55.56,"t":"2026-09-25T13:30:00Z","v":254407,"vw":55.505289},{"c":55.62,"h":55.67,"l":55.45,"n":2222,"o":55.55,"t":"2026-09-25T13:45:00Z","v":233288,"vw":55.562169},{"c":55.28,"h":55.645,"l":55.255,"n":1713,"o":55.645,"t":"2026-09-25T14:00:00Z","v":158292,"vw":55.42922},{"c":55.36,"h":55.4,"l":55.26,"n":1820,"o":55.3,"t":"2026-09-25T14:15:00Z","v":141054,"vw":55.323378},{"c":55.395,"h":55.405,"l":55.28,"n":1442,"o":55.355,"t":"2026-09-25T14:30:00Z","v":150637,"vw":55.345244},{"c":55.44,"h":55.47,"l":55.385,"n":1347,"o":55.395,"t":"2026-09-25T14:45:00Z","v":101598,"vw":55.435645},{"c":55.4,"h":55.445,"l":55.32,"n":1693,"o":55.43,"t":"2026-09-25T15:00:00Z","v":114858,"vw":55.39389},{"c":55.3502,"h":55.44,"l":55.31,"n":2507,"o":55.395,"t":"2026-09-25T15:15:00Z","v":201664,"vw":55.369537},{"c":55.24,"h":55.45,"l":55.22,"n":1981,"o":55.355,"t":"2026-09-25T15:30:00Z","v":168738,"vw":55.347173},{"c":55.325,"h":55.33,"l":55.205,"n":972,"o":55.24,"t":"2026-09-25T15:45:00Z","v":62223,"vw":55.247731},{"c":55.45,"h":55.485,"l":55.315,"n":1136,"o":55.32,"t":"2026-09-25T16:00:00Z","v":87704,"vw":55.424831},{"c":55.43,"h":55.45,"l":55.39,"n":774,"o":55.45,"t":"2026-09-25T16:15:00Z","v":43021,"vw":55.414571},{"c":55.445,"h":55.49,"l":55.395,"n":866,"o":55.44,"t":"2026-09-25T16:30:00Z","v":74989,"vw":55.445478},{"c":55.41,"h":55.465,"l":55.395,"n":876,"o":55.46,"t":"2026-09-25T16:45:00Z","v":65477,"vw":55.422706},{"c":55.5,"h":55.5,"l":55.38,"n":833,"o":55.41,"t":"2026-09-25T17:00:00Z","v":47462,"vw":55.459709},{"c":55.52,"h":55.53,"l":55.455,"n":819,"o":55.5,"t":"2026-09-25T17:15:00Z","v":34403,"vw":55.494134},{"c":55.485,"h":55.565,"l":55.485,"n":955,"o":55.515,"t":"2026-09-25T17:30:00Z","v":63472,"vw":55.517471},{"c":55.46,"h":55.48,"l":55.425,"n":826,"o":55.48,"t":"2026-09-25T17:45:00Z","v":40737,"vw":55.456896},{"c":55.49,"h":55.5,"l":55.445,"n":775,"o":55.46,"t":"2026-09-25T18:00:00Z","v":31643,"vw":55.478509},{"c":55.505,"h":55.505,"l":55.45,"n":828,"o":55.48,"t":"2026-09-25T18:15:00Z","v":54431,"vw":55.477356},{"c":55.535,"h":55.55,"l":55.505,"n":1418,"o":55.51,"t":"2026-09-25T18:30:00Z","v":45885,"vw":55.519956},{"c":55.555,"h":55.585,"l":55.535,"n":1620,"o":55.535,"t":"2026-09-25T18:45:00Z","v":54492,"vw":55.563912},{"c":55.57,"h":55.585,"l":55.52,"n":1268,"o":55.56,"t":"2026-09-25T19:00:00Z","v":47475,"vw":55.557436},{"c":55.515,"h":55.58,"l":55.51,"n":1025,"o":55.57,"t":"2026-09-25T19:15:00Z","v":55559,"vw":55.549102},{"c":55.602,"h":55.61,"l":55.515,"n":1447,"o":55.515,"t":"2026-09-25T19:30:00Z","v":77240,"vw":55.574212},{"c":55.62,"h":55.66,"l":55.6,"n":3473,"o":55.6099,"t":"2026-09-25T19:45:00Z","v":242784,"vw":55.631673},{"c":55.63,"h":55.63,"l":55.63,"n":30,"o":55.63,"t":"2026-09-25T20:00:00Z","v":178450,"vw":55.63},{"c":55.67,"h":55.67,"l":55.67,"n":1,"o":55.67,"t":"2026-09-25T22:15:00Z","v":141,"vw":55.67},{"c":55.96,"h":56.01,"l":55.48,"n":70,"o":55.92,"t":"2026-09-28T08:00:00Z","v":6848,"vw":55.928785},{"c":56,"h":56,"l":56,"n":103,"o":56,"t":"2026-09-28T08:15:00Z","v":8301,"vw":56},{"c":55.97,"h":55.97,"l":55.97,"n":2,"o":55.97,"t":"2026-09-28T08:30:00Z","v":101,"vw":55.97},{"c":56.14,"h":56.14,"l":56.08,"n":51,"o":56.08,"t":"2026-09-28T08:45:00Z","v":2527,"vw":56.110309},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-09-28T09:15:00Z","v":200,"vw":56.01},{"c":56.12,"h":56.15,"l":56.12,"n":5,"o":56.15,"t":"2026-09-28T10:00:00Z","v":843,"vw":56.137739},{"c":56.13,"h":56.13,"l":56.12,"n":8,"o":56.13,"t":"2026-09-28T10:15:00Z","v":783,"vw":56.127791},{"c":56.12,"h":56.16,"l":56.12,"n":4,"o":56.16,"t":"2026-09-28T10:45:00Z","v":797,"vw":56.153225},{"c":56.12,"h":56.12,"l":56.0806,"n":13,"o":56.0806,"t":"2026-09-28T11:00:00Z","v":8522,"vw":56.104206},{"c":56.065,"h":56.065,"l":56.065,"n":1,"o":56.065,"t":"2026-09-28T11:15:00Z","v":100,"vw":56.065},{"c":56.17,"h":56.18,"l":56.14,"n":12,"o":56.18,"t":"2026-09-28T11:45:00Z","v":1390,"vw":56.159527},{"c":56.1155,"h":56.19,"l":56.1155,"n":14,"o":56.16,"t":"2026-09-28T12:00:00Z","v":2429,"vw":56.163122},{"c":56.07,"h":56.1049,"l":56.07,"n":5,"o":56.1049,"t":"2026-09-28T12:15:00Z","v":540,"vw":56.083944},{"c":56.01,"h":56.02,"l":56.01,"n":8,"o":56.01,"t":"2026-09-28T12:30:00Z","v":1263,"vw":56.012148},{"c":56.02,"h":56.02,"l":55.97,"n":3,"o":55.97,"t":"2026-09-28T12:45:00Z","v":631,"vw":55.986367},{"c":55.94,"h":55.97,"l":55.94,"n":6,"o":55.97,"t":"2026-09-28T13:00:00Z","v":567,"vw":55.949657},{"c":55.86,"h":55.97,"l":55.86,"n":21,"o":55.97,"t":"2026-09-28T13:15:00Z","v":4829,"vw":55.874379},{"c":55.87,"h":55.94,"l":55.62,"n":3368,"o":55.83,"t":"2026-09-28T13:30:00Z","v":431600,"vw":55.757083},{"c":55.98,"h":56.13,"l":55.84,"n":3062,"o":55.865,"t":"2026-09-28T13:45:00Z","v":342575,"vw":55.98433},{"c":56.085,"h":56.09,"l":55.86,"n":1556,"o":55.97,"t":"2026-09-28T14:00:00Z","v":142695,"vw":55.98199},{"c":56.13,"h":56.2,"l":56.03,"n":1632,"o":56.09,"t":"2026-09-28T14:15:00Z","v":231398,"vw":56.079709},{"c":55.94,"h":56.13,"l":55.925,"n":1337,"o":56.125,"t":"2026-09-28T14:30:00Z","v":120065,"vw":56.031342},{"c":55.885,"h":55.95,"l":55.82,"n":1366,"o":55.9261,"t":"2026-09-28T14:45:00Z","v":105547,"vw":55.877891},{"c":55.825,"h":55.88,"l":55.78,"n":1175,"o":55.88,"t":"2026-09-28T15:00:00Z","v":75355,"vw":55.827228},{"c":55.805,"h":55.91,"l":55.795,"n":1095,"o":55.825,"t":"2026-09-28T15:15:00Z","v":88524,"vw":55.852654},{"c":55.915,"h":55.925,"l":55.78,"n":1475,"o":55.795,"t":"2026-09-28T15:30:00Z","v":137548,"vw":55.866912},{"c":55.975,"h":56,"l":55.91,"n":534,"o":55.91,"t":"2026-09-28T15:45:00Z","v":30775,"vw":55.960074},{"c":55.985,"h":56.085,"l":55.95,"n":854,"o":55.975,"t":"2026-09-28T16:00:00Z","v":58875,"vw":56.031559},{"c":56.205,"h":56.24,"l":55.9888,"n":1256,"o":55.99,"t":"2026-09-28T16:15:00Z","v":75319,"vw":56.09839},{"c":56.205,"h":56.215,"l":56.13,"n":740,"o":56.205,"t":"2026-09-28T16:30:00Z","v":40425,"vw":56.176358},{"c":56.235,"h":56.235,"l":56.135,"n":1360,"o":56.2,"t":"2026-09-28T16:45:00Z","v":136208,"vw":56.185055},{"c":56.25,"h":56.31,"l":56.1801,"n":1282,"o":56.23,"t":"2026-09-28T17:00:00Z","v":89028,"vw":56.243245},{"c":56.175,"h":56.265,"l":56.165,"n":903,"o":56.255,"t":"2026-09-28T17:15:00Z","v":57679,"vw":56.208386},{"c":56.1462,"h":56.21,"l":56.125,"n":750,"o":56.18,"t":"2026-09-28T17:30:00Z","v":44752,"vw":56.156316},{"c":56.18,"h":56.19,"l":56.13,"n":816,"o":56.145,"t":"2026-09-28T17:45:00Z","v":68486,"vw":56.161471},{"c":56.165,"h":56.225,"l":56.135,"n":965,"o":56.185,"t":"2026-09-28T18:00:00Z","v":138231,"vw":56.191467},{"c":56.155,"h":56.18,"l":56.14,"n":719,"o":56.16,"t":"2026-09-28T18:15:00Z","v":93726,"vw":56.164294},{"c":56.1,"h":56.155,"l":56.0888,"n":739,"o":56.155,"t":"2026-09-28T18:30:00Z","v":39847,"vw":56.111784},{"c":56.14,"h":56.15,"l":56.085,"n":924,"o":56.095,"t":"2026-09-28T18:45:00Z","v":39839,"vw":56.107111},{"c":56.13,"h":56.1786,"l":56.12,"n":949,"o":56.15,"t":"2026-09-28T19:00:00Z","v":41082,"vw":56.147054},{"c":56.26,"h":56.265,"l":56.12,"n":1086,"o":56.125,"t":"2026-09-28T19:15:00Z","v":58817,"vw":56.195079},{"c":56.18,"h":56.265,"l":56.12,"n":1996,"o":56.255,"t":"2026-09-28T19:30:00Z","v":158585,"vw":56.201784},{"c":56.05,"h":56.225,"l":56.02,"n":5115,"o":56.18,"t":"2026-09-28T19:45:00Z","v":437409,"vw":56.087718},{"c":56.07,"h":56.07,"l":55.938,"n":33,"o":56.07,"t":"2026-09-28T20:00:00Z","v":395343,"vw":56.050102},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-09-28T20:30:00Z","v":100,"vw":56.1},{"c":56.11,"h":56.11,"l":56.1,"n":6,"o":56.11,"t":"2026-09-28T20:45:00Z","v":1189,"vw":56.105988},{"c":54.31,"h":55.66,"l":54.16,"n":872,"o":55.5,"t":"2026-09-29T08:00:00Z","v":63798,"vw":54.728516},{"c":54.21,"h":54.45,"l":54.08,"n":194,"o":54.44,"t":"2026-09-29T08:15:00Z","v":15496,"vw":54.26396},{"c":54.46,"h":54.46,"l":54.4,"n":11,"o":54.46,"t":"2026-09-29T08:30:00Z","v":1457,"vw":54.432799},{"c":54.77,"h":54.79,"l":54.56,"n":49,"o":54.57,"t":"2026-09-29T08:45:00Z","v":6983,"vw":54.731201},{"c":55.1,"h":55.13,"l":54.73,"n":31,"o":54.73,"t":"2026-09-29T09:00:00Z","v":6782,"vw":55.000504},{"c":55.29,"h":55.29,"l":55.13,"n":5,"o":55.13,"t":"2026-09-29T09:15:00Z","v":648,"vw":55.253648},{"c":54.65,"h":55,"l":54.65,"n":4,"o":55,"t":"2026-09-29T09:30:00Z","v":1082,"vw":54.901848},{"c":54.6037,"h":54.74,"l":54.54,"n":48,"o":54.74,"t":"2026-09-29T09:45:00Z","v":7595,"vw":54.674247},{"c":54.71,"h":54.71,"l":54.71,"n":1,"o":54.71,"t":"2026-09-29T10:00:00Z","v":1500,"vw":54.71},{"c":54.74,"h":54.74,"l":54.7,"n":14,"o":54.72,"t":"2026-09-29T10:15:00Z","v":2912,"vw":54.717895},{"c":54.81,"h":55.04,"l":54.8,"n":40,"o":55.03,"t":"2026-09-29T10:30:00Z","v":7093,"vw":54.911787},{"c":54.97,"h":54.97,"l":54.88,"n":37,"o":54.88,"t":"2026-09-29T10:45:00Z","v":7491,"vw":54.923396},{"c":54.92,"h":55.03,"l":54.92,"n":69,"o":55.01,"t":"2026-09-29T11:00:00Z","v":7543,"vw":54.99426},{"c":54.85,"h":55.08,"l":54.82,"n":81,"o":54.96,"t":"2026-09-29T11:15:00Z","v":18229,"vw":54.952252},{"c":54.59,"h":54.87,"l":54.59,"n":104,"o":54.84,"t":"2026-09-29T11:30:00Z","v":77189,"vw":54.772646},{"c":54.71,"h":54.735,"l":54.42,"n":399,"o":54.6199,"t":"2026-09-29T11:45:00Z","v":80950,"vw":54.56442},{"c":54.7707,"h":54.7707,"l":54.68,"n":19,"o":54.69,"t":"2026-09-29T12:00:00Z","v":2885,"vw":54.699773},{"c":55.04,"h":55.04,"l":54.88,"n":20,"o":54.88,"t":"2026-09-29T12:15:00Z","v":3400,"vw":54.938858},{"c":55.34,"h":55.34,"l":54.95,"n":356,"o":55.02,"t":"2026-09-29T12:30:00Z","v":46734,"vw":55.120441},{"c":55.47,"h":55.49,"l":55.3,"n":70,"o":55.33,"t":"2026-09-29T12:45:00Z","v":13300,"vw":55.411533},{"c":55.28,"h":55.43,"l":55.27,"n":45,"o":55.4,"t":"2026-09-29T13:00:00Z","v":5344,"vw":55.319705},{"c":54.92,"h":55.26,"l":54.9,"n":92,"o":55.22,"t":"2026-09-29T13:15:00Z","v":14837,"vw":55.131958},{"c":54.5801,"h":54.95,"l":54.42,"n":4119,"o":54.9289,"t":"2026-09-29T13:30:00Z","v":557130,"vw":54.645326},{"c":54.61,"h":54.7,"l":54.425,"n":2742,"o":54.59,"t":"2026-09-29T13:45:00Z","v":347193,"vw":54.584288},{"c":54.745,"h":54.795,"l":54.56,"n":2576,"o":54.6,"t":"2026-09-29T14:00:00Z","v":362319,"vw":54.715437},{"c":54.62,"h":54.78,"l":54.515,"n":3329,"o":54.7496,"t":"2026-09-29T14:15:00Z","v":350187,"vw":54.626136},{"c":54.42,"h":54.66,"l":54.385,"n":3651,"o":54.62,"t":"2026-09-29T14:30:00Z","v":349708,"vw":54.503078},{"c":54.42,"h":54.505,"l":54.36,"n":2914,"o":54.425,"t":"2026-09-29T14:45:00Z","v":264188,"vw":54.440169},{"c":54.38,"h":54.45,"l":54.34,"n":2525,"o":54.405,"t":"2026-09-29T15:00:00Z","v":213818,"vw":54.392922},{"c":54.425,"h":54.47,"l":54.32,"n":3607,"o":54.3801,"t":"2026-09-29T15:15:00Z","v":358633,"vw":54.38326},{"c":54.62,"h":54.655,"l":54.395,"n":3634,"o":54.42,"t":"2026-09-29T15:30:00Z","v":391567,"vw":54.57729},{"c":54.605,"h":54.62,"l":54.52,"n":1330,"o":54.615,"t":"2026-09-29T15:45:00Z","v":149958,"vw":54.581181},{"c":54.54,"h":54.615,"l":54.52,"n":958,"o":54.605,"t":"2026-09-29T16:00:00Z","v":66080,"vw":54.58244},{"c":54.565,"h":54.5983,"l":54.525,"n":1151,"o":54.55,"t":"2026-09-29T16:15:00Z","v":101791,"vw":54.550685},{"c":54.54,"h":54.5862,"l":54.525,"n":1576,"o":54.565,"t":"2026-09-29T16:30:00Z","v":75699,"vw":54.558119},{"c":54.53,"h":54.545,"l":54.49,"n":966,"o":54.545,"t":"2026-09-29T16:45:00Z","v":100729,"vw":54.520469},{"c":54.54,"h":54.565,"l":54.48,"n":936,"o":54.53,"t":"2026-09-29T17:00:00Z","v":67396,"vw":54.527448},{"c":54.555,"h":54.56,"l":54.505,"n":984,"o":54.535,"t":"2026-09-29T17:15:00Z","v":71442,"vw":54.531757},{"c":54.66,"h":54.6786,"l":54.55,"n":1315,"o":54.56,"t":"2026-09-29T17:30:00Z","v":162314,"vw":54.596514},{"c":54.7,"h":54.735,"l":54.655,"n":1382,"o":54.67,"t":"2026-09-29T17:45:00Z","v":143023,"vw":54.694958},{"c":54.72,"h":54.77,"l":54.645,"n":1264,"o":54.705,"t":"2026-09-29T18:00:00Z","v":129265,"vw":54.711602},{"c":54.745,"h":54.8,"l":54.7,"n":956,"o":54.72,"t":"2026-09-29T18:15:00Z","v":102456,"vw":54.746369},{"c":54.755,"h":54.835,"l":54.69,"n":1285,"o":54.75,"t":"2026-09-29T18:30:00Z","v":121578,"vw":54.733064},{"c":54.765,"h":54.78,"l":54.73,"n":1100,"o":54.76,"t":"2026-09-29T18:45:00Z","v":114274,"vw":54.757071},{"c":54.755,"h":54.78,"l":54.73,"n":1038,"o":54.765,"t":"2026-09-29T19:00:00Z","v":95220,"vw":54.75246},{"c":54.755,"h":54.81,"l":54.695,"n":1685,"o":54.75,"t":"2026-09-29T19:15:00Z","v":193962,"vw":54.744242},{"c":54.775,"h":54.79,"l":54.72,"n":2326,"o":54.76,"t":"2026-09-29T19:30:00Z","v":264316,"vw":54.762018},{"c":54.85,"h":54.885,"l":54.71,"n":5688,"o":54.775,"t":"2026-09-29T19:45:00Z","v":708465,"vw":54.804034},{"c":54.85,"h":54.85,"l":54.845,"n":31,"o":54.845,"t":"2026-09-29T20:00:00Z","v":278074,"vw":54.849998},{"c":55.05,"h":55.45,"l":55,"n":75,"o":55.18,"t":"2026-09-30T08:00:00Z","v":4353,"vw":55.255354},{"c":55.29,"h":55.29,"l":54.98,"n":44,"o":54.98,"t":"2026-09-30T08:15:00Z","v":6681,"vw":55.165442},{"c":55.28,"h":55.28,"l":55.25,"n":11,"o":55.26,"t":"2026-09-30T08:30:00Z","v":2021,"vw":55.2625},{"c":55.3,"h":55.35,"l":55.3,"n":22,"o":55.35,"t":"2026-09-30T08:45:00Z","v":3196,"vw":55.333888},{"c":55.11,"h":55.12,"l":55.1,"n":12,"o":55.1,"t":"2026-09-30T09:15:00Z","v":1796,"vw":55.104228},{"c":55.06,"h":55.11,"l":55.06,"n":17,"o":55.1,"t":"2026-09-30T09:30:00Z","v":3562,"vw":55.068867},{"c":55.19,"h":55.21,"l":55.06,"n":33,"o":55.06,"t":"2026-09-30T09:45:00Z","v":3803,"vw":55.138589},{"c":55.24,"h":55.24,"l":55.23,"n":3,"o":55.23,"t":"2026-09-30T10:00:00Z","v":350,"vw":55.236877},{"c":55.42,"h":55.49,"l":55.32,"n":49,"o":55.32,"t":"2026-09-30T10:15:00Z","v":6356,"vw":55.423176},{"c":55.4,"h":55.43,"l":55.4,"n":3,"o":55.43,"t":"2026-09-30T10:30:00Z","v":423,"vw":55.420248},{"c":55.26,"h":55.28,"l":55.26,"n":6,"o":55.28,"t":"2026-09-30T10:45:00Z","v":800,"vw":55.265455},{"c":55.298,"h":55.32,"l":55.22,"n":36,"o":55.22,"t":"2026-09-30T11:00:00Z","v":8553,"vw":55.256166},{"c":55.38,"h":55.38,"l":55.33,"n":12,"o":55.33,"t":"2026-09-30T11:15:00Z","v":3762,"vw":55.350982},{"c":55.33,"h":55.4,"l":55.31,"n":23,"o":55.4,"t":"2026-09-30T11:30:00Z","v":3168,"vw":55.354466},{"c":55.19,"h":55.2,"l":54.85,"n":9,"o":55.19,"t":"2026-09-30T12:00:00Z","v":160310,"vw":54.852951},{"c":55.35,"h":55.35,"l":55.19,"n":4,"o":55.19,"t":"2026-09-30T12:15:00Z","v":414,"vw":55.23},{"c":55.2356,"h":55.34,"l":55.22,"n":21,"o":55.32,"t":"2026-09-30T12:30:00Z","v":4844,"vw":55.274158},{"c":55.19,"h":55.22,"l":55.19,"n":9,"o":55.22,"t":"2026-09-30T12:45:00Z","v":1091,"vw":55.20083},{"c":55.13,"h":55.24,"l":55.1,"n":29,"o":55.24,"t":"2026-09-30T13:00:00Z","v":3463,"vw":55.155077},{"c":55.26,"h":55.26,"l":55.1,"n":42,"o":55.23,"t":"2026-09-30T13:15:00Z","v":9270,"vw":55.181416},{"c":54.575,"h":55.27,"l":54.54,"n":1795,"o":55.23,"t":"2026-09-30T13:30:00Z","v":213785,"vw":54.895758},{"c":54.67,"h":54.68,"l":54.53,"n":1981,"o":54.59,"t":"2026-09-30T13:45:00Z","v":193265,"vw":54.588094},{"c":54.735,"h":54.855,"l":54.56,"n":2117,"o":54.67,"t":"2026-09-30T14:00:00Z","v":212052,"vw":54.760004},{"c":54.72,"h":54.825,"l":54.68,"n":1444,"o":54.73,"t":"2026-09-30T14:15:00Z","v":121542,"vw":54.774652},{"c":54.78,"h":54.89,"l":54.7,"n":1574,"o":54.72,"t":"2026-09-30T14:30:00Z","v":141169,"vw":54.76609},{"c":54.72,"h":54.835,"l":54.69,"n":2057,"o":54.79,"t":"2026-09-30T14:45:00Z","v":173747,"vw":54.761875},{"c":54.73,"h":54.785,"l":54.695,"n":1487,"o":54.715,"t":"2026-09-30T15:00:00Z","v":115121,"vw":54.73057},{"c":54.775,"h":54.825,"l":54.74,"n":1857,"o":54.74,"t":"2026-09-30T15:15:00Z","v":231865,"vw":54.790545},{"c":54.645,"h":54.83,"l":54.645,"n":1807,"o":54.775,"t":"2026-09-30T15:30:00Z","v":175390,"vw":54.750879},{"c":54.665,"h":54.665,"l":54.595,"n":1160,"o":54.65,"t":"2026-09-30T15:45:00Z","v":120257,"vw":54.630674},{"c":54.725,"h":54.73,"l":54.62,"n":1168,"o":54.66,"t":"2026-09-30T16:00:00Z","v":93236,"vw":54.660745},{"c":54.785,"h":54.795,"l":54.7,"n":973,"o":54.725,"t":"2026-09-30T16:15:00Z","v":83941,"vw":54.740113},{"c":54.77,"h":54.815,"l":54.75,"n":978,"o":54.78,"t":"2026-09-30T16:30:00Z","v":73154,"vw":54.777966},{"c":54.76,"h":54.805,"l":54.735,"n":826,"o":54.77,"t":"2026-09-30T16:45:00Z","v":46876,"vw":54.776747},{"c":54.76,"h":54.785,"l":54.7413,"n":839,"o":54.7602,"t":"2026-09-30T17:00:00Z","v":72148,"vw":54.763833},{"c":54.79,"h":54.805,"l":54.71,"n":1117,"o":54.755,"t":"2026-09-30T17:15:00Z","v":83902,"vw":54.765027},{"c":54.68,"h":54.8,"l":54.68,"n":1153,"o":54.79,"t":"2026-09-30T17:30:00Z","v":89030,"vw":54.744578},{"c":54.66,"h":54.705,"l":54.645,"n":913,"o":54.68,"t":"2026-09-30T17:45:00Z","v":56922,"vw":54.678723},{"c":54.55,"h":54.665,"l":54.54,"n":1354,"o":54.665,"t":"2026-09-30T18:00:00Z","v":112849,"vw":54.589517},{"c":54.365,"h":54.555,"l":54.36,"n":1767,"o":54.555,"t":"2026-09-30T18:15:00Z","v":464755,"vw":54.519238},{"c":54.405,"h":54.405,"l":54.36,"n":1352,"o":54.365,"t":"2026-09-30T18:30:00Z","v":118826,"vw":54.38585},{"c":54.515,"h":54.515,"l":54.4,"n":1296,"o":54.405,"t":"2026-09-30T18:45:00Z","v":118161,"vw":54.436257},{"c":54.515,"h":54.525,"l":54.49,"n":1502,"o":54.505,"t":"2026-09-30T19:00:00Z","v":103462,"vw":54.506336},{"c":54.5112,"h":54.555,"l":54.505,"n":1223,"o":54.515,"t":"2026-09-30T19:15:00Z","v":84511,"vw":54.531814},{"c":54.45,"h":54.52,"l":54.43,"n":1895,"o":54.515,"t":"2026-09-30T19:30:00Z","v":135159,"vw":54.485344},{"c":54.4,"h":54.515,"l":54.375,"n":7019,"o":54.445,"t":"2026-09-30T19:45:00Z","v":676999,"vw":54.448498},{"c":54.4,"h":54.4,"l":54.4,"n":28,"o":54.4,"t":"2026-09-30T20:00:00Z","v":346059,"vw":54.4},{"c":54.3896,"h":54.7,"l":54.3896,"n":34,"o":54.4,"t":"2026-09-30T20:15:00Z","v":2291,"vw":54.4412},{"c":54.3885,"h":54.39,"l":54.3885,"n":36,"o":54.39,"t":"2026-09-30T20:30:00Z","v":4135,"vw":54.389295},{"c":54.6,"h":54.6,"l":54.6,"n":3,"o":54.6,"t":"2026-09-30T20:45:00Z","v":204,"vw":54.6},{"c":53.49,"h":54.17,"l":53.33,"n":276,"o":53.53,"t":"2026-10-01T08:00:00Z","v":17803,"vw":53.587467},{"c":53.48,"h":53.54,"l":53.45,"n":24,"o":53.54,"t":"2026-10-01T08:15:00Z","v":1975,"vw":53.488369},{"c":53.47,"h":53.47,"l":53.47,"n":3,"o":53.47,"t":"2026-10-01T08:30:00Z","v":373,"vw":53.47},{"c":53.64,"h":53.64,"l":53.63,"n":4,"o":53.63,"t":"2026-10-01T08:45:00Z","v":2149,"vw":53.6395},{"c":53.83,"h":53.83,"l":53.83,"n":2,"o":53.83,"t":"2026-10-01T09:15:00Z","v":121,"vw":53.83},{"c":53.73,"h":53.73,"l":53.73,"n":1,"o":53.73,"t":"2026-10-01T09:30:00Z","v":1000,"vw":53.73},{"c":53.63,"h":53.68,"l":53.63,"n":30,"o":53.68,"t":"2026-10-01T10:00:00Z","v":1333,"vw":53.660693},{"c":53.61,"h":53.66,"l":53.61,"n":60,"o":53.66,"t":"2026-10-01T10:15:00Z","v":643,"vw":53.637083},{"c":53.83,"h":53.85,"l":53.74,"n":16,"o":53.74,"t":"2026-10-01T10:30:00Z","v":1940,"vw":53.807494},{"c":53.86,"h":53.86,"l":53.86,"n":2,"o":53.86,"t":"2026-10-01T10:45:00Z","v":373,"vw":53.86},{"c":53.86,"h":53.91,"l":53.85,"n":74,"o":53.91,"t":"2026-10-01T11:00:00Z","v":9585,"vw":53.885926},{"c":53.8,"h":53.91,"l":53.8,"n":22,"o":53.8789,"t":"2026-10-01T11:15:00Z","v":4379,"vw":53.87202},{"c":53.92,"h":53.92,"l":53.83,"n":5,"o":53.83,"t":"2026-10-01T11:30:00Z","v":712,"vw":53.863118},{"c":54.02,"h":54.02,"l":54.01,"n":2,"o":54.01,"t":"2026-10-01T11:45:00Z","v":484,"vw":54.014793},{"c":54.08,"h":54.11,"l":54.08,"n":2,"o":54.11,"t":"2026-10-01T12:00:00Z","v":400,"vw":54.1025},{"c":54.13,"h":54.13,"l":54.13,"n":1,"o":54.13,"t":"2026-10-01T12:15:00Z","v":400,"vw":54.13},{"c":54.17,"h":54.25,"l":54.16,"n":39,"o":54.2,"t":"2026-10-01T12:30:00Z","v":5785,"vw":54.197055},{"c":54.17,"h":54.18,"l":54.16,"n":5,"o":54.16,"t":"2026-10-01T12:45:00Z","v":562,"vw":54.168214},{"c":54,"h":54.1819,"l":53.98,"n":57,"o":54.1819,"t":"2026-10-01T13:00:00Z","v":3260,"vw":54.062533},{"c":54.03,"h":54.05,"l":54,"n":23,"o":54.05,"t":"2026-10-01T13:15:00Z","v":2752,"vw":54.017315},{"c":53.93,"h":54.27,"l":53.905,"n":2272,"o":54.07,"t":"2026-10-01T13:30:00Z","v":247155,"vw":54.076195},{"c":53.99,"h":54.01,"l":53.89,"n":1785,"o":53.93,"t":"2026-10-01T13:45:00Z","v":155862,"vw":53.944607},{"c":53.84,"h":54.01,"l":53.77,"n":2039,"o":54.01,"t":"2026-10-01T14:00:00Z","v":167559,"vw":53.840541},{"c":53.5555,"h":53.87,"l":53.555,"n":2010,"o":53.84,"t":"2026-10-01T14:15:00Z","v":173755,"vw":53.710418},{"c":53.645,"h":53.69,"l":53.51,"n":1908,"o":53.56,"t":"2026-10-01T14:30:00Z","v":178134,"vw":53.603948},{"c":53.6,"h":53.685,"l":53.48,"n":2896,"o":53.645,"t":"2026-10-01T14:45:00Z","v":302154,"vw":53.572446},{"c":53.575,"h":53.65,"l":53.51,"n":1762,"o":53.605,"t":"2026-10-01T15:00:00Z","v":144563,"vw":53.577128},{"c":53.51,"h":53.59,"l":53.485,"n":1698,"o":53.57,"t":"2026-10-01T15:15:00Z","v":154872,"vw":53.536738},{"c":53.465,"h":53.545,"l":53.36,"n":4954,"o":53.505,"t":"2026-10-01T15:30:00Z","v":467925,"vw":53.425023},{"c":53.495,"h":53.53,"l":53.445,"n":1202,"o":53.46,"t":"2026-10-01T15:45:00Z","v":103789,"vw":53.482715},{"c":53.395,"h":53.5,"l":53.395,"n":1018,"o":53.495,"t":"2026-10-01T16:00:00Z","v":69187,"vw":53.443346},{"c":53.38,"h":53.44,"l":53.345,"n":1171,"o":53.4,"t":"2026-10-01T16:15:00Z","v":64831,"vw":53.389885},{"c":53.36,"h":53.415,"l":53.3,"n":1131,"o":53.38,"t":"2026-10-01T16:30:00Z","v":60927,"vw":53.359557},{"c":53.275,"h":53.365,"l":53.22,"n":1357,"o":53.365,"t":"2026-10-01T16:45:00Z","v":119479,"vw":53.271823},{"c":53.25,"h":53.29,"l":53.205,"n":1223,"o":53.271,"t":"2026-10-01T17:00:00Z","v":100430,"vw":53.236472},{"c":53.205,"h":53.3,"l":53.205,"n":1209,"o":53.2548,"t":"2026-10-01T17:15:00Z","v":72960,"vw":53.257254},{"c":53.28,"h":53.28,"l":53.18,"n":1756,"o":53.21,"t":"2026-10-01T17:30:00Z","v":123281,"vw":53.22565},{"c":53.3,"h":53.32,"l":53.25,"n":1476,"o":53.28,"t":"2026-10-01T17:45:00Z","v":101197,"vw":53.287567},{"c":53.32,"h":53.325,"l":53.24,"n":1524,"o":53.31,"t":"2026-10-01T18:00:00Z","v":82782,"vw":53.298717},{"c":53.2405,"h":53.365,"l":53.205,"n":1695,"o":53.33,"t":"2026-10-01T18:15:00Z","v":141251,"vw":53.253577},{"c":53.18,"h":53.275,"l":53.175,"n":1468,"o":53.25,"t":"2026-10-01T18:30:00Z","v":98494,"vw":53.215823},{"c":53.215,"h":53.215,"l":53.145,"n":2038,"o":53.18,"t":"2026-10-01T18:45:00Z","v":78558,"vw":53.171762},{"c":53.185,"h":53.225,"l":53.14,"n":1974,"o":53.215,"t":"2026-10-01T19:00:00Z","v":111417,"vw":53.171586},{"c":53.155,"h":53.22,"l":53.135,"n":3116,"o":53.185,"t":"2026-10-01T19:15:00Z","v":160156,"vw":53.169397},{"c":53.26,"h":53.27,"l":53.16,"n":1778,"o":53.16,"t":"2026-10-01T19:30:00Z","v":132279,"vw":53.228142},{"c":53.185,"h":53.355,"l":53.125,"n":5771,"o":53.26,"t":"2026-10-01T19:45:00Z","v":526029,"vw":53.218027},{"c":53.19,"h":53.19,"l":53.19,"n":42,"o":53.19,"t":"2026-10-01T20:00:00Z","v":260151,"vw":53.19},{"c":53.38,"h":53.38,"l":53.38,"n":1,"o":53.38,"t":"2026-10-01T21:00:00Z","v":280,"vw":53.38},{"c":53.21,"h":53.3,"l":53.21,"n":12,"o":53.3,"t":"2026-10-01T21:15:00Z","v":480,"vw":53.27},{"c":53.25,"h":53.27,"l":53.25,"n":39,"o":53.27,"t":"2026-10-01T22:15:00Z","v":782,"vw":53.262063},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-01T23:00:00Z","v":158,"vw":53.3},{"c":52.92,"h":52.99,"l":52.53,"n":135,"o":52.57,"t":"2026-10-02T08:00:00Z","v":16435,"vw":52.784355},{"c":52.99,"h":52.99,"l":52.97,"n":9,"o":52.98,"t":"2026-10-02T08:15:00Z","v":1189,"vw":52.981},{"c":52.87,"h":52.94,"l":52.87,"n":13,"o":52.88,"t":"2026-10-02T08:30:00Z","v":1252,"vw":52.905287},{"c":52.9,"h":52.98,"l":52.87,"n":16,"o":52.87,"t":"2026-10-02T08:45:00Z","v":1007,"vw":52.903211},{"c":52.87,"h":52.91,"l":52.86,"n":8,"o":52.91,"t":"2026-10-02T09:00:00Z","v":595,"vw":52.877493},{"c":52.85,"h":52.85,"l":52.85,"n":2,"o":52.85,"t":"2026-10-02T09:15:00Z","v":199,"vw":52.85},{"c":52.78,"h":52.81,"l":52.75,"n":6,"o":52.81,"t":"2026-10-02T09:30:00Z","v":1174,"vw":52.780468},{"c":52.77,"h":52.77,"l":52.75,"n":10,"o":52.75,"t":"2026-10-02T09:45:00Z","v":727,"vw":52.754221},{"c":52.63,"h":52.72,"l":52.59,"n":48,"o":52.7,"t":"2026-10-02T10:15:00Z","v":7102,"vw":52.657705},{"c":52.64,"h":52.68,"l":52.53,"n":100,"o":52.6,"t":"2026-10-02T10:30:00Z","v":23834,"vw":52.590771},{"c":52.71,"h":52.72,"l":52.66,"n":21,"o":52.66,"t":"2026-10-02T10:45:00Z","v":4575,"vw":52.703989},{"c":52.74,"h":52.77,"l":52.69,"n":42,"o":52.6938,"t":"2026-10-02T11:00:00Z","v":7300,"vw":52.718983},{"c":52.7,"h":52.74,"l":52.68,"n":24,"o":52.74,"t":"2026-10-02T11:15:00Z","v":7010,"vw":52.713975},{"c":52.66,"h":52.66,"l":52.66,"n":7,"o":52.66,"t":"2026-10-02T11:30:00Z","v":1397,"vw":52.66},{"c":52.61,"h":52.63,"l":52.58,"n":24,"o":52.61,"t":"2026-10-02T11:45:00Z","v":5113,"vw":52.607292},{"c":52.5338,"h":52.62,"l":52.5338,"n":9,"o":52.62,"t":"2026-10-02T12:00:00Z","v":2489,"vw":52.568497},{"c":52.52,"h":52.52,"l":52.45,"n":52,"o":52.5,"t":"2026-10-02T12:15:00Z","v":6428,"vw":52.481848},{"c":52.61,"h":52.65,"l":52.57,"n":39,"o":52.62,"t":"2026-10-02T12:30:00Z","v":4428,"vw":52.610135},{"c":52.55,"h":52.55,"l":52.46,"n":31,"o":52.46,"t":"2026-10-02T12:45:00Z","v":10201,"vw":52.493182},{"c":52.64,"h":52.64,"l":52.49,"n":101,"o":52.52,"t":"2026-10-02T13:00:00Z","v":13048,"vw":52.557035},{"c":52.6,"h":52.61,"l":52.57,"n":24,"o":52.59,"t":"2026-10-02T13:15:00Z","v":6959,"vw":52.592911},{"c":52.64,"h":52.73,"l":52.39,"n":2713,"o":52.61,"t":"2026-10-02T13:30:00Z","v":323648,"vw":52.575023},{"c":52.75,"h":52.78,"l":52.62,"n":1387,"o":52.65,"t":"2026-10-02T13:45:00Z","v":142271,"vw":52.705872},{"c":52.8,"h":52.88,"l":52.6396,"n":4078,"o":52.75,"t":"2026-10-02T14:00:00Z","v":324455,"vw":52.765846},{"c":52.79,"h":52.825,"l":52.695,"n":1376,"o":52.81,"t":"2026-10-02T14:15:00Z","v":129030,"vw":52.75745},{"c":52.75,"h":52.85,"l":52.725,"n":3388,"o":52.79,"t":"2026-10-02T14:30:00Z","v":110417,"vw":52.791691},{"c":52.715,"h":52.81,"l":52.68,"n":1884,"o":52.75,"t":"2026-10-02T14:45:00Z","v":145074,"vw":52.743422},{"c":52.84,"h":52.85,"l":52.665,"n":3020,"o":52.725,"t":"2026-10-02T15:00:00Z","v":210700,"vw":52.744203},{"c":52.595,"h":52.85,"l":52.58,"n":3346,"o":52.835,"t":"2026-10-02T15:15:00Z","v":308603,"vw":52.769258},{"c":52.32,"h":52.615,"l":52.29,"n":6377,"o":52.6,"t":"2026-10-02T15:30:00Z","v":538469,"vw":52.418043},{"c":52.25,"h":52.33,"l":52.18,"n":2555,"o":52.32,"t":"2026-10-02T15:45:00Z","v":187778,"vw":52.224052},{"c":52.27,"h":52.32,"l":52.215,"n":1861,"o":52.25,"t":"2026-10-02T16:00:00Z","v":101307,"vw":52.258144},{"c":52.32,"h":52.325,"l":52.255,"n":1303,"o":52.27,"t":"2026-10-02T16:15:00Z","v":66405,"vw":52.288527},{"c":52.35,"h":52.3599,"l":52.29,"n":1379,"o":52.32,"t":"2026-10-02T16:30:00Z","v":60972,"vw":52.3187},{"c":52.32,"h":52.355,"l":52.3,"n":998,"o":52.35,"t":"2026-10-02T16:45:00Z","v":59367,"vw":52.332655},{"c":52.43,"h":52.44,"l":52.325,"n":1474,"o":52.325,"t":"2026-10-02T17:00:00Z","v":79436,"vw":52.383456},{"c":52.415,"h":52.45,"l":52.375,"n":929,"o":52.42,"t":"2026-10-02T17:15:00Z","v":50214,"vw":52.411019},{"c":52.395,"h":52.43,"l":52.385,"n":1140,"o":52.415,"t":"2026-10-02T17:30:00Z","v":44851,"vw":52.402854},{"c":52.42,"h":52.425,"l":52.375,"n":1136,"o":52.405,"t":"2026-10-02T17:45:00Z","v":110776,"vw":52.401898},{"c":52.44,"h":52.45,"l":52.415,"n":1136,"o":52.42,"t":"2026-10-02T18:00:00Z","v":49342,"vw":52.435601},{"c":52.405,"h":52.435,"l":52.35,"n":1512,"o":52.43,"t":"2026-10-02T18:15:00Z","v":109097,"vw":52.400732},{"c":52.485,"h":52.485,"l":52.365,"n":1923,"o":52.4,"t":"2026-10-02T18:30:00Z","v":62675,"vw":52.428427},{"c":52.52,"h":52.565,"l":52.46,"n":2250,"o":52.485,"t":"2026-10-02T18:45:00Z","v":145515,"vw":52.502401},{"c":52.565,"h":52.565,"l":52.4811,"n":1165,"o":52.515,"t":"2026-10-02T19:00:00Z","v":62162,"vw":52.516963},{"c":52.57,"h":52.62,"l":52.55,"n":1414,"o":52.565,"t":"2026-10-02T19:15:00Z","v":86509,"vw":52.589329},{"c":52.6045,"h":52.665,"l":52.565,"n":1454,"o":52.575,"t":"2026-10-02T19:30:00Z","v":104136,"vw":52.616467},{"c":52.64,"h":52.645,"l":52.535,"n":4405,"o":52.6,"t":"2026-10-02T19:45:00Z","v":481393,"vw":52.608955},{"c":52.64,"h":52.64,"l":52.63,"n":30,"o":52.63,"t":"2026-10-02T20:00:00Z","v":159855,"vw":52.639241},{"c":52.68,"h":52.68,"l":52.66,"n":7,"o":52.66,"t":"2026-10-05T08:00:00Z","v":1021,"vw":52.666218},{"c":52.89,"h":52.89,"l":52.89,"n":1,"o":52.89,"t":"2026-10-05T08:15:00Z","v":600,"vw":52.89},{"c":52.77,"h":52.77,"l":52.77,"n":2,"o":52.77,"t":"2026-10-05T09:15:00Z","v":200,"vw":52.77},{"c":52.68,"h":52.68,"l":52.67,"n":4,"o":52.67,"t":"2026-10-05T09:45:00Z","v":835,"vw":52.67125},{"c":52.68,"h":52.68,"l":52.68,"n":11,"o":52.68,"t":"2026-10-05T10:15:00Z","v":1175,"vw":52.68},{"c":52.74,"h":52.78,"l":52.74,"n":12,"o":52.77,"t":"2026-10-05T10:30:00Z","v":2451,"vw":52.759371},{"c":52.93,"h":52.93,"l":52.91,"n":6,"o":52.91,"t":"2026-10-05T11:15:00Z","v":800,"vw":52.917692},{"c":52.89,"h":53,"l":52.89,"n":18,"o":53,"t":"2026-10-05T11:30:00Z","v":5937,"vw":52.909909},{"c":52.91,"h":52.91,"l":52.8615,"n":5,"o":52.8615,"t":"2026-10-05T11:45:00Z","v":3760,"vw":52.868447},{"c":52.86,"h":52.86,"l":52.64,"n":3,"o":52.64,"t":"2026-10-05T12:00:00Z","v":78130,"vw":52.640563},{"c":52.86,"h":52.86,"l":52.86,"n":1,"o":52.86,"t":"2026-10-05T12:15:00Z","v":200,"vw":52.86},{"c":52.78,"h":52.81,"l":52.78,"n":7,"o":52.81,"t":"2026-10-05T12:30:00Z","v":1890,"vw":52.79408},{"c":52.6944,"h":52.7041,"l":52.6944,"n":2,"o":52.7041,"t":"2026-10-05T12:45:00Z","v":200,"vw":52.69925},{"c":52.7,"h":52.7,"l":52.66,"n":13,"o":52.68,"t":"2026-10-05T13:00:00Z","v":1866,"vw":52.675556},{"c":52.6,"h":52.64,"l":52.6,"n":14,"o":52.64,"t":"2026-10-05T13:15:00Z","v":4087,"vw":52.616039},{"c":52.14,"h":52.58,"l":52.06,"n":2112,"o":52.56,"t":"2026-10-05T13:30:00Z","v":207048,"vw":52.304251},{"c":52.255,"h":52.355,"l":52.13,"n":1303,"o":52.145,"t":"2026-10-05T13:45:00Z","v":89039,"vw":52.222276},{"c":52.42,"h":52.49,"l":52.19,"n":1465,"o":52.25,"t":"2026-10-05T14:00:00Z","v":128144,"vw":52.365194},{"c":52.525,"h":52.55,"l":52.41,"n":1518,"o":52.415,"t":"2026-10-05T14:15:00Z","v":149756,"vw":52.493726},{"c":52.785,"h":52.8,"l":52.485,"n":1932,"o":52.53,"t":"2026-10-05T14:30:00Z","v":168367,"vw":52.633127},{"c":52.79,"h":52.845,"l":52.715,"n":2190,"o":52.785,"t":"2026-10-05T14:45:00Z","v":221390,"vw":52.770486},{"c":52.57,"h":52.81,"l":52.57,"n":1728,"o":52.81,"t":"2026-10-05T15:00:00Z","v":194636,"vw":52.683299},{"c":52.635,"h":52.69,"l":52.54,"n":3435,"o":52.565,"t":"2026-10-05T15:15:00Z","v":482433,"vw":52.625574},{"c":52.635,"h":52.675,"l":52.53,"n":4781,"o":52.64,"t":"2026-10-05T15:30:00Z","v":562344,"vw":52.607901},{"c":52.625,"h":52.65,"l":52.605,"n":738,"o":52.635,"t":"2026-10-05T15:45:00Z","v":43881,"vw":52.625646},{"c":52.67,"h":52.675,"l":52.615,"n":741,"o":52.625,"t":"2026-10-05T16:00:00Z","v":52819,"vw":52.647391},{"c":52.7,"h":52.75,"l":52.665,"n":2323,"o":52.679,"t":"2026-10-05T16:15:00Z","v":189147,"vw":52.702079},{"c":52.76,"h":52.76,"l":52.665,"n":952,"o":52.69,"t":"2026-10-05T16:30:00Z","v":64454,"vw":52.701047},{"c":52.735,"h":52.775,"l":52.725,"n":1154,"o":52.755,"t":"2026-10-05T16:45:00Z","v":42711,"vw":52.751434},{"c":52.76,"h":52.77,"l":52.705,"n":1918,"o":52.73,"t":"2026-10-05T17:00:00Z","v":72182,"vw":52.731196},{"c":52.74,"h":52.81,"l":52.73,"n":1570,"o":52.765,"t":"2026-10-05T17:15:00Z","v":55007,"vw":52.76545},{"c":52.725,"h":52.7401,"l":52.665,"n":2377,"o":52.7401,"t":"2026-10-05T17:30:00Z","v":90306,"vw":52.698543},{"c":52.88,"h":52.9,"l":52.725,"n":3526,"o":52.725,"t":"2026-10-05T17:45:00Z","v":211315,"vw":52.825276},{"c":52.81,"h":52.89,"l":52.81,"n":1085,"o":52.87,"t":"2026-10-05T18:00:00Z","v":61536,"vw":52.85875},{"c":52.765,"h":52.835,"l":52.71,"n":1234,"o":52.81,"t":"2026-10-05T18:15:00Z","v":57504,"vw":52.781938},{"c":52.77,"h":52.785,"l":52.72,"n":1771,"o":52.765,"t":"2026-10-05T18:30:00Z","v":72771,"vw":52.747887},{"c":52.84,"h":52.845,"l":52.765,"n":2286,"o":52.765,"t":"2026-10-05T18:45:00Z","v":93262,"vw":52.805858},{"c":52.88,"h":52.89,"l":52.8101,"n":1351,"o":52.84,"t":"2026-10-05T19:00:00Z","v":68346,"vw":52.844373},{"c":52.895,"h":52.92,"l":52.87,"n":1173,"o":52.885,"t":"2026-10-05T19:15:00Z","v":79393,"vw":52.891688},{"c":52.875,"h":52.93,"l":52.85,"n":1641,"o":52.895,"t":"2026-10-05T19:30:00Z","v":169817,"vw":52.894831},{"c":52.86,"h":52.915,"l":52.8,"n":5011,"o":52.875,"t":"2026-10-05T19:45:00Z","v":537444,"vw":52.857604},{"c":52.88,"h":52.88,"l":52.88,"n":29,"o":52.88,"t":"2026-10-05T20:00:00Z","v":202528,"vw":52.88},{"c":53.22,"h":53.56,"l":52.99,"n":103,"o":53.33,"t":"2026-10-06T08:00:00Z","v":9096,"vw":53.322538},{"c":53.26,"h":53.26,"l":53.18,"n":54,"o":53.23,"t":"2026-10-06T08:15:00Z","v":4873,"vw":53.229491},{"c":53.33,"h":53.38,"l":53.24,"n":66,"o":53.24,"t":"2026-10-06T08:30:00Z","v":10521,"vw":53.308367},{"c":53.25,"h":53.34,"l":53.25,"n":18,"o":53.32,"t":"2026-10-06T08:45:00Z","v":2858,"vw":53.292438},{"c":53.23,"h":53.24,"l":53.22,"n":14,"o":53.22,"t":"2026-10-06T09:00:00Z","v":1487,"vw":53.228385},{"c":53.31,"h":53.31,"l":53.25,"n":10,"o":53.25,"t":"2026-10-06T09:15:00Z","v":799,"vw":53.288},{"c":53.29,"h":53.32,"l":53.275,"n":8,"o":53.32,"t":"2026-10-06T09:30:00Z","v":1517,"vw":53.305396},{"c":53.14,"h":53.25,"l":53.14,"n":7,"o":53.25,"t":"2026-10-06T09:45:00Z","v":700,"vw":53.161956},{"c":53.21,"h":53.21,"l":53.2,"n":8,"o":53.2,"t":"2026-10-06T10:00:00Z","v":819,"vw":53.208571},{"c":53.11,"h":53.18,"l":53.11,"n":5,"o":53.18,"t":"2026-10-06T10:15:00Z","v":2102,"vw":53.17},{"c":53.06,"h":53.09,"l":53.05,"n":14,"o":53.05,"t":"2026-10-06T10:30:00Z","v":4771,"vw":53.068352},{"c":53.06,"h":53.07,"l":53.02,"n":31,"o":53.05,"t":"2026-10-06T10:45:00Z","v":8347,"vw":53.047929},{"c":52.9,"h":53.04,"l":52.89,"n":15,"o":53.04,"t":"2026-10-06T11:00:00Z","v":4385,"vw":52.924289},{"c":52.94,"h":52.97,"l":52.92,"n":18,"o":52.92,"t":"2026-10-06T11:15:00Z","v":9701,"vw":52.937133},{"c":53.01,"h":53.01,"l":52.96,"n":21,"o":52.96,"t":"2026-10-06T11:30:00Z","v":4307,"vw":52.978175},{"c":52.94,"h":52.95,"l":52.92,"n":11,"o":52.92,"t":"2026-10-06T11:45:00Z","v":3266,"vw":52.931684},{"c":52.78,"h":52.91,"l":52.78,"n":24,"o":52.91,"t":"2026-10-06T12:00:00Z","v":54417,"vw":52.874715},{"c":52.88,"h":52.88,"l":52.8,"n":73,"o":52.8,"t":"2026-10-06T12:15:00Z","v":12840,"vw":52.842437},{"c":52.92,"h":52.92,"l":52.88,"n":31,"o":52.88,"t":"2026-10-06T12:30:00Z","v":7671,"vw":52.896637},{"c":53.04,"h":53.1,"l":52.87,"n":97,"o":52.87,"t":"2026-10-06T12:45:00Z","v":14769,"vw":53.026049},{"c":53.11,"h":53.11,"l":53.05,"n":11,"o":53.07,"t":"2026-10-06T13:00:00Z","v":2166,"vw":53.071175},{"c":53,"h":53.15,"l":53,"n":53,"o":53.13,"t":"2026-10-06T13:15:00Z","v":9104,"vw":53.12081},{"c":53.025,"h":53.16,"l":52.9,"n":1694,"o":53.02,"t":"2026-10-06T13:30:00Z","v":208285,"vw":53.040866},{"c":52.967,"h":53.09,"l":52.94,"n":1082,"o":53.02,"t":"2026-10-06T13:45:00Z","v":89601,"vw":53.019097},{"c":53.05,"h":53.19,"l":52.95,"n":1355,"o":52.96,"t":"2026-10-06T14:00:00Z","v":154612,"vw":53.093499},{"c":53.115,"h":53.16,"l":53.03,"n":1837,"o":53.035,"t":"2026-10-06T14:15:00Z","v":213656,"vw":53.103996},{"c":53.095,"h":53.205,"l":53.055,"n":1819,"o":53.11,"t":"2026-10-06T14:30:00Z","v":139072,"vw":53.134561},{"c":53.185,"h":53.19,"l":53.075,"n":2057,"o":53.095,"t":"2026-10-06T14:45:00Z","v":173247,"vw":53.12907},{"c":53.175,"h":53.21,"l":53.085,"n":2867,"o":53.19,"t":"2026-10-06T15:00:00Z","v":279339,"vw":53.155455},{"c":53.1601,"h":53.2299,"l":53.15,"n":3441,"o":53.17,"t":"2026-10-06T15:15:00Z","v":389417,"vw":53.197434},{"c":53.055,"h":53.205,"l":53.035,"n":4933,"o":53.165,"t":"2026-10-06T15:30:00Z","v":640422,"vw":53.128239},{"c":53.18,"h":53.19,"l":53.03,"n":1257,"o":53.055,"t":"2026-10-06T15:45:00Z","v":311455,"vw":53.085515},{"c":53.235,"h":53.255,"l":53.17,"n":1045,"o":53.185,"t":"2026-10-06T16:00:00Z","v":103915,"vw":53.210883},{"c":53.24,"h":53.265,"l":53.2,"n":876,"o":53.23,"t":"2026-10-06T16:15:00Z","v":79101,"vw":53.23282},{"c":53.185,"h":53.255,"l":53.17,"n":1329,"o":53.245,"t":"2026-10-06T16:30:00Z","v":80215,"vw":53.222735},{"c":53.145,"h":53.19,"l":53.145,"n":1064,"o":53.185,"t":"2026-10-06T16:45:00Z","v":63994,"vw":53.164874},{"c":53.1,"h":53.18,"l":53.1,"n":1332,"o":53.145,"t":"2026-10-06T17:00:00Z","v":108643,"vw":53.133502},{"c":53.095,"h":53.11,"l":53.035,"n":1171,"o":53.095,"t":"2026-10-06T17:15:00Z","v":57126,"vw":53.06929},{"c":53.175,"h":53.18,"l":53.05,"n":1409,"o":53.095,"t":"2026-10-06T17:30:00Z","v":102966,"vw":53.116935},{"c":53.16,"h":53.205,"l":53.1341,"n":1425,"o":53.175,"t":"2026-10-06T17:45:00Z","v":75351,"vw":53.173364},{"c":53.095,"h":53.19,"l":53.09,"n":1035,"o":53.165,"t":"2026-10-06T18:00:00Z","v":72587,"vw":53.146931},{"c":53.075,"h":53.1,"l":53.0211,"n":1432,"o":53.095,"t":"2026-10-06T18:15:00Z","v":84856,"vw":53.068703},{"c":53.08,"h":53.135,"l":53.075,"n":943,"o":53.08,"t":"2026-10-06T18:30:00Z","v":52968,"vw":53.103999},{"c":53.135,"h":53.15,"l":53.065,"n":1354,"o":53.08,"t":"2026-10-06T18:45:00Z","v":76602,"vw":53.110574},{"c":53.11,"h":53.175,"l":53.09,"n":1587,"o":53.14,"t":"2026-10-06T19:00:00Z","v":68040,"vw":53.137154},{"c":53.065,"h":53.115,"l":52.98,"n":2238,"o":53.11,"t":"2026-10-06T19:15:00Z","v":137190,"vw":53.028104},{"c":53.085,"h":53.125,"l":53.055,"n":2387,"o":53.06,"t":"2026-10-06T19:30:00Z","v":146910,"vw":53.096155},{"c":53.015,"h":53.12,"l":53.005,"n":4774,"o":53.08,"t":"2026-10-06T19:45:00Z","v":376500,"vw":53.055673},{"c":53.01,"h":53.01,"l":53.01,"n":24,"o":53.01,"t":"2026-10-06T20:00:00Z","v":248550,"vw":53.01},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-06T20:45:00Z","v":310,"vw":53},{"c":53.05,"h":53.05,"l":53.05,"n":2,"o":53.05,"t":"2026-10-06T21:15:00Z","v":500,"vw":53.05},{"c":53.33,"h":53.96,"l":53.06,"n":274,"o":53.26,"t":"2026-10-07T08:00:00Z","v":39043,"vw":53.40127},{"c":53.38,"h":53.38,"l":53.26,"n":37,"o":53.26,"t":"2026-10-07T08:15:00Z","v":5226,"vw":53.309998},{"c":53.37,"h":53.42,"l":53.27,"n":17,"o":53.42,"t":"2026-10-07T08:30:00Z","v":3597,"vw":53.346522},{"c":53.39,"h":53.39,"l":53.39,"n":6,"o":53.39,"t":"2026-10-07T08:45:00Z","v":708,"vw":53.39},{"c":53.35,"h":53.37,"l":53.32,"n":10,"o":53.37,"t":"2026-10-07T09:00:00Z","v":1540,"vw":53.34692},{"c":53.32,"h":53.38,"l":53.31,"n":69,"o":53.31,"t":"2026-10-07T09:15:00Z","v":13510,"vw":53.337898},{"c":53.22,"h":53.27,"l":53.19,"n":27,"o":53.27,"t":"2026-10-07T09:30:00Z","v":4689,"vw":53.228201},{"c":53.08,"h":53.23,"l":53.08,"n":33,"o":53.23,"t":"2026-10-07T09:45:00Z","v":4200,"vw":53.144312},{"c":53.03,"h":53.11,"l":52.97,"n":66,"o":53,"t":"2026-10-07T10:00:00Z","v":13229,"vw":53.027877},{"c":53.03,"h":53.05,"l":53.01,"n":18,"o":53.03,"t":"2026-10-07T10:15:00Z","v":3987,"vw":53.029224},{"c":52.97,"h":53,"l":52.95,"n":11,"o":52.95,"t":"2026-10-07T10:30:00Z","v":1845,"vw":52.971159},{"c":53.11,"h":53.11,"l":52.95,"n":39,"o":52.95,"t":"2026-10-07T10:45:00Z","v":2621,"vw":53.013666},{"c":53.18,"h":53.23,"l":53.11,"n":40,"o":53.15,"t":"2026-10-07T11:00:00Z","v":3406,"vw":53.178385},{"c":53.38,"h":53.38,"l":53.22,"n":72,"o":53.22,"t":"2026-10-07T11:15:00Z","v":7145,"vw":53.303553},{"c":53.5,"h":53.53,"l":53.4,"n":41,"o":53.4,"t":"2026-10-07T11:30:00Z","v":6609,"vw":53.481685},{"c":53.54,"h":53.55,"l":53.45,"n":18,"o":53.5,"t":"2026-10-07T11:45:00Z","v":4480,"vw":53.482427},{"c":53.55,"h":53.58,"l":53.01,"n":34,"o":53.43,"t":"2026-10-07T12:00:00Z","v":108431,"vw":53.048327},{"c":53.7,"h":53.7,"l":53.56,"n":37,"o":53.56,"t":"2026-10-07T12:15:00Z","v":11402,"vw":53.640282},{"c":53.68,"h":53.7255,"l":53.68,"n":13,"o":53.7177,"t":"2026-10-07T12:30:00Z","v":1230,"vw":53.714352},{"c":53.81,"h":53.81,"l":53.715,"n":11,"o":53.715,"t":"2026-10-07T12:45:00Z","v":1253,"vw":53.747345},{"c":53.76,"h":53.8845,"l":53.76,"n":25,"o":53.81,"t":"2026-10-07T13:00:00Z","v":7725,"vw":53.820344},{"c":53.78,"h":53.88,"l":53.74,"n":65,"o":53.81,"t":"2026-10-07T13:15:00Z","v":19317,"vw":53.830975},{"c":53.54,"h":53.885,"l":53.5,"n":1725,"o":53.66,"t":"2026-10-07T13:30:00Z","v":247582,"vw":53.680712},{"c":53.48,"h":53.68,"l":53.435,"n":1034,"o":53.55,"t":"2026-10-07T13:45:00Z","v":99637,"vw":53.567057},{"c":53.53,"h":53.7,"l":53.465,"n":1081,"o":53.48,"t":"2026-10-07T14:00:00Z","v":108779,"vw":53.576641},{"c":53.585,"h":53.625,"l":53.525,"n":1428,"o":53.53,"t":"2026-10-07T14:15:00Z","v":155721,"vw":53.577507},{"c":53.58,"h":53.73,"l":53.54,"n":1783,"o":53.59,"t":"2026-10-07T14:30:00Z","v":154124,"vw":53.62974},{"c":53.79,"h":53.795,"l":53.58,"n":1600,"o":53.58,"t":"2026-10-07T14:45:00Z","v":132521,"vw":53.690191},{"c":53.815,"h":53.845,"l":53.75,"n":2638,"o":53.78,"t":"2026-10-07T15:00:00Z","v":364864,"vw":53.804107},{"c":53.885,"h":53.89,"l":53.74,"n":1335,"o":53.82,"t":"2026-10-07T15:15:00Z","v":118087,"vw":53.832067},{"c":53.935,"h":53.985,"l":53.89,"n":1390,"o":53.89,"t":"2026-10-07T15:30:00Z","v":176114,"vw":53.954576},{"c":53.935,"h":53.95,"l":53.8801,"n":648,"o":53.93,"t":"2026-10-07T15:45:00Z","v":50372,"vw":53.917173},{"c":53.865,"h":53.95,"l":53.86,"n":768,"o":53.93,"t":"2026-10-07T16:00:00Z","v":88525,"vw":53.920927},{"c":53.925,"h":53.925,"l":53.86,"n":660,"o":53.865,"t":"2026-10-07T16:15:00Z","v":69075,"vw":53.885886},{"c":53.935,"h":53.9511,"l":53.89,"n":927,"o":53.925,"t":"2026-10-07T16:30:00Z","v":93197,"vw":53.914832},{"c":53.9305,"h":53.975,"l":53.885,"n":922,"o":53.96,"t":"2026-10-07T16:45:00Z","v":81728,"vw":53.92842},{"c":53.95,"h":53.96,"l":53.88,"n":1537,"o":53.93,"t":"2026-10-07T17:00:00Z","v":87684,"vw":53.933898},{"c":53.925,"h":53.97,"l":53.915,"n":942,"o":53.95,"t":"2026-10-07T17:15:00Z","v":54983,"vw":53.936628},{"c":53.965,"h":53.9855,"l":53.925,"n":933,"o":53.925,"t":"2026-10-07T17:30:00Z","v":57127,"vw":53.959341},{"c":54.025,"h":54.03,"l":53.97,"n":1034,"o":53.97,"t":"2026-10-07T17:45:00Z","v":54534,"vw":54.00752},{"c":53.96,"h":54.025,"l":53.95,"n":793,"o":54.025,"t":"2026-10-07T18:00:00Z","v":92452,"vw":53.994243},{"c":53.945,"h":53.97,"l":53.9225,"n":794,"o":53.965,"t":"2026-10-07T18:15:00Z","v":53918,"vw":53.947346},{"c":54,"h":54.01,"l":53.935,"n":653,"o":53.945,"t":"2026-10-07T18:30:00Z","v":49065,"vw":53.98349},{"c":54,"h":54.045,"l":53.955,"n":863,"o":54.005,"t":"2026-10-07T18:45:00Z","v":56091,"vw":53.999763},{"c":54.08,"h":54.08,"l":53.995,"n":1003,"o":53.995,"t":"2026-10-07T19:00:00Z","v":56830,"vw":54.044702},{"c":53.99,"h":54.085,"l":53.965,"n":1198,"o":54.085,"t":"2026-10-07T19:15:00Z","v":101501,"vw":54.018885},{"c":54.025,"h":54.045,"l":53.97,"n":1763,"o":53.995,"t":"2026-10-07T19:30:00Z","v":156165,"vw":54.002832},{"c":53.88,"h":54.03,"l":53.865,"n":3895,"o":54.025,"t":"2026-10-07T19:45:00Z","v":366518,"vw":53.938126},{"c":53.9,"h":53.9,"l":53.9,"n":30,"o":53.9,"t":"2026-10-07T20:00:00Z","v":180432,"vw":53.9},{"c":54.5,"h":54.5,"l":53.97,"n":65,"o":54.46,"t":"2026-10-08T08:00:00Z","v":7231,"vw":54.407956},{"c":54.59,"h":54.59,"l":54.55,"n":17,"o":54.56,"t":"2026-10-08T08:15:00Z","v":1476,"vw":54.565278},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-08T08:30:00Z","v":440,"vw":54.5},{"c":54.2,"h":54.21,"l":54.2,"n":4,"o":54.21,"t":"2026-10-08T08:45:00Z","v":3188,"vw":54.20129},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-08T09:00:00Z","v":100,"vw":54.2},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-08T09:30:00Z","v":319,"vw":54.2},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-08T10:00:00Z","v":100,"vw":54.25},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-08T10:15:00Z","v":121,"vw":54.25},{"c":54.37,"h":54.37,"l":54.35,"n":7,"o":54.35,"t":"2026-10-08T10:30:00Z","v":1344,"vw":54.363795},{"c":54.51,"h":54.51,"l":54.4,"n":14,"o":54.4393,"t":"2026-10-08T11:00:00Z","v":1785,"vw":54.45907},{"c":54.61,"h":54.63,"l":54.47,"n":29,"o":54.49,"t":"2026-10-08T11:15:00Z","v":4124,"vw":54.565286},{"c":54.79,"h":54.79,"l":54.62,"n":32,"o":54.66,"t":"2026-10-08T11:30:00Z","v":4404,"vw":54.666524},{"c":54.87,"h":54.87,"l":54.76,"n":33,"o":54.79,"t":"2026-10-08T11:45:00Z","v":6387,"vw":54.784008},{"c":54.96,"h":54.9713,"l":54.88,"n":99,"o":54.92,"t":"2026-10-08T12:00:00Z","v":27546,"vw":54.926601},{"c":54.92,"h":54.98,"l":54.83,"n":266,"o":54.95,"t":"2026-10-08T12:15:00Z","v":34292,"vw":54.90905},{"c":54.85,"h":54.95,"l":54.85,"n":71,"o":54.91,"t":"2026-10-08T12:30:00Z","v":5531,"vw":54.915206},{"c":54.9,"h":54.9,"l":54.84,"n":33,"o":54.84,"t":"2026-10-08T12:45:00Z","v":8304,"vw":54.861406},{"c":54.85,"h":54.89,"l":54.81,"n":189,"o":54.89,"t":"2026-10-08T13:00:00Z","v":8876,"vw":54.841136},{"c":54.78,"h":54.85,"l":54.66,"n":117,"o":54.8407,"t":"2026-10-08T13:15:00Z","v":15234,"vw":54.76405},{"c":55.16,"h":55.19,"l":54.74,"n":2690,"o":54.79,"t":"2026-10-08T13:30:00Z","v":325093,"vw":55.009311},{"c":55.26,"h":55.26,"l":55.1,"n":1515,"o":55.17,"t":"2026-10-08T13:45:00Z","v":136119,"vw":55.184371},{"c":54.81,"h":55.26,"l":54.8,"n":1617,"o":55.26,"t":"2026-10-08T14:00:00Z","v":129419,"vw":54.995116},{"c":54.94,"h":54.95,"l":54.815,"n":1682,"o":54.82,"t":"2026-10-08T14:15:00Z","v":154352,"vw":54.867393},{"c":55.015,"h":55.015,"l":54.84,"n":1451,"o":54.94,"t":"2026-10-08T14:30:00Z","v":128760,"vw":54.925924},{"c":55.19,"h":55.2775,"l":55.015,"n":1583,"o":55.03,"t":"2026-10-08T14:45:00Z","v":103771,"vw":55.179821},{"c":54.975,"h":55.27,"l":54.975,"n":1516,"o":55.18,"t":"2026-10-08T15:00:00Z","v":116445,"vw":55.183396},{"c":55.06,"h":55.14,"l":54.945,"n":1548,"o":54.97,"t":"2026-10-08T15:15:00Z","v":122378,"vw":55.049791},{"c":55.025,"h":55.14,"l":55,"n":2082,"o":55.065,"t":"2026-10-08T15:30:00Z","v":160723,"vw":55.055971},{"c":54.9199,"h":55.045,"l":54.905,"n":711,"o":55.04,"t":"2026-10-08T15:45:00Z","v":34902,"vw":54.971049},{"c":55.005,"h":55.005,"l":54.88,"n":810,"o":54.905,"t":"2026-10-08T16:00:00Z","v":47282,"vw":54.949007},{"c":54.995,"h":55.1,"l":54.985,"n":1079,"o":55.005,"t":"2026-10-08T16:15:00Z","v":126601,"vw":55.034985},{"c":55.04,"h":55.045,"l":54.935,"n":817,"o":54.995,"t":"2026-10-08T16:30:00Z","v":64296,"vw":54.988258},{"c":55.24,"h":55.255,"l":55.035,"n":1213,"o":55.04,"t":"2026-10-08T16:45:00Z","v":83507,"vw":55.185373},{"c":55.3076,"h":55.355,"l":55.235,"n":1321,"o":55.235,"t":"2026-10-08T17:00:00Z","v":77540,"vw":55.30211},{"c":55.42,"h":55.46,"l":55.31,"n":1462,"o":55.31,"t":"2026-10-08T17:15:00Z","v":119820,"vw":55.386879},{"c":55.425,"h":55.455,"l":55.355,"n":1538,"o":55.43,"t":"2026-10-08T17:30:00Z","v":89053,"vw":55.406245},{"c":55.44,"h":55.445,"l":55.345,"n":1023,"o":55.42,"t":"2026-10-08T17:45:00Z","v":47330,"vw":55.404353},{"c":55.33,"h":55.445,"l":55.315,"n":1361,"o":55.44,"t":"2026-10-08T18:00:00Z","v":99547,"vw":55.39022},{"c":55.235,"h":55.37,"l":55.225,"n":1113,"o":55.3201,"t":"2026-10-08T18:15:00Z","v":50738,"vw":55.29441},{"c":55.32,"h":55.345,"l":55.22,"n":1021,"o":55.235,"t":"2026-10-08T18:30:00Z","v":57368,"vw":55.296666},{"c":55.3525,"h":55.37,"l":55.315,"n":1133,"o":55.32,"t":"2026-10-08T18:45:00Z","v":49228,"vw":55.341739},{"c":55.495,"h":55.515,"l":55.345,"n":1457,"o":55.355,"t":"2026-10-08T19:00:00Z","v":96776,"vw":55.461343},{"c":55.48,"h":55.525,"l":55.445,"n":1893,"o":55.4989,"t":"2026-10-08T19:15:00Z","v":164975,"vw":55.484674},{"c":55.475,"h":55.555,"l":55.41,"n":2080,"o":55.475,"t":"2026-10-08T19:30:00Z","v":216454,"vw":55.460399},{"c":55.45,"h":55.48,"l":55.405,"n":4050,"o":55.47,"t":"2026-10-08T19:45:00Z","v":308540,"vw":55.434722},{"c":55.35,"h":55.43,"l":55,"n":110,"o":55.43,"t":"2026-10-08T20:00:00Z","v":169126,"vw":55.393619},{"c":55.23,"h":55.67,"l":55.0015,"n":57,"o":55.0015,"t":"2026-10-09T08:00:00Z","v":2071,"vw":55.4043},{"c":55.07,"h":55.07,"l":55.07,"n":2,"o":55.07,"t":"2026-10-09T08:30:00Z","v":109,"vw":55.07},{"c":55.02,"h":55.04,"l":55.02,"n":81,"o":55.04,"t":"2026-10-09T09:15:00Z","v":2540,"vw":55.038231},{"c":55.13,"h":55.16,"l":55,"n":60,"o":55,"t":"2026-10-09T09:30:00Z","v":3138,"vw":55.116067},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-10-09T09:45:00Z","v":118,"vw":55.19},{"c":55.28,"h":55.29,"l":55.16,"n":33,"o":55.16,"t":"2026-10-09T11:00:00Z","v":2292,"vw":55.251467},{"c":55.2675,"h":55.2855,"l":55.2675,"n":2,"o":55.2855,"t":"2026-10-09T11:15:00Z","v":300,"vw":55.2735},{"c":55.35,"h":55.35,"l":55.27,"n":11,"o":55.28,"t":"2026-10-09T11:45:00Z","v":2717,"vw":55.293895},{"c":55.27,"h":55.37,"l":55.27,"n":16,"o":55.36,"t":"2026-10-09T12:00:00Z","v":4802,"vw":55.332023},{"c":55.27,"h":55.27,"l":55.21,"n":14,"o":55.21,"t":"2026-10-09T12:15:00Z","v":4358,"vw":55.240862},{"c":55.24,"h":55.25,"l":55.24,"n":5,"o":55.25,"t":"2026-10-09T12:30:00Z","v":1417,"vw":55.242857},{"c":55.24,"h":55.25,"l":55.24,"n":2,"o":55.25,"t":"2026-10-09T13:00:00Z","v":650,"vw":55.243846},{"c":55.43,"h":55.44,"l":55.2431,"n":32,"o":55.2431,"t":"2026-10-09T13:15:00Z","v":4597,"vw":55.408936},{"c":55.4,"h":55.515,"l":55.325,"n":1598,"o":55.4,"t":"2026-10-09T13:30:00Z","v":219964,"vw":55.418605},{"c":55.45,"h":55.48,"l":55.34,"n":959,"o":55.39,"t":"2026-10-09T13:45:00Z","v":84992,"vw":55.396075},{"c":55.54,"h":55.54,"l":55.398,"n":1141,"o":55.45,"t":"2026-10-09T14:00:00Z","v":69378,"vw":55.446671},{"c":55.45,"h":55.54,"l":55.425,"n":1131,"o":55.535,"t":"2026-10-09T14:15:00Z","v":114195,"vw":55.468439},{"c":55.47,"h":55.495,"l":55.351,"n":1399,"o":55.47,"t":"2026-10-09T14:30:00Z","v":127348,"vw":55.42234},{"c":55.44,"h":55.47,"l":55.395,"n":1265,"o":55.46,"t":"2026-10-09T14:45:00Z","v":127954,"vw":55.441537},{"c":55.52,"h":55.55,"l":55.435,"n":1110,"o":55.44,"t":"2026-10-09T15:00:00Z","v":101190,"vw":55.48241},{"c":55.47,"h":55.55,"l":55.43,"n":1673,"o":55.525,"t":"2026-10-09T15:15:00Z","v":155893,"vw":55.468868},{"c":55.37,"h":55.55,"l":55.37,"n":4112,"o":55.465,"t":"2026-10-09T15:30:00Z","v":415243,"vw":55.483292},{"c":55.4,"h":55.4,"l":55.355,"n":574,"o":55.369,"t":"2026-10-09T15:45:00Z","v":28884,"vw":55.371428},{"c":55.47,"h":55.49,"l":55.385,"n":668,"o":55.4,"t":"2026-10-09T16:00:00Z","v":39026,"vw":55.430376},{"c":55.49,"h":55.505,"l":55.45,"n":664,"o":55.475,"t":"2026-10-09T16:15:00Z","v":36919,"vw":55.481839},{"c":55.48,"h":55.495,"l":55.44,"n":510,"o":55.495,"t":"2026-10-09T16:30:00Z","v":27253,"vw":55.472347},{"c":55.495,"h":55.51,"l":55.46,"n":968,"o":55.475,"t":"2026-10-09T16:45:00Z","v":71122,"vw":55.491876},{"c":55.515,"h":55.525,"l":55.49,"n":526,"o":55.495,"t":"2026-10-09T17:00:00Z","v":45352,"vw":55.508038},{"c":55.53,"h":55.5307,"l":55.495,"n":531,"o":55.515,"t":"2026-10-09T17:15:00Z","v":36912,"vw":55.509842},{"c":55.55,"h":55.565,"l":55.52,"n":471,"o":55.535,"t":"2026-10-09T17:30:00Z","v":23130,"vw":55.539228},{"c":55.575,"h":55.575,"l":55.545,"n":509,"o":55.56,"t":"2026-10-09T17:45:00Z","v":19581,"vw":55.562488},{"c":55.55,"h":55.58,"l":55.54,"n":1194,"o":55.575,"t":"2026-10-09T18:00:00Z","v":50189,"vw":55.568166},{"c":55.585,"h":55.595,"l":55.55,"n":506,"o":55.55,"t":"2026-10-09T18:15:00Z","v":25411,"vw":55.580368},{"c":55.565,"h":55.599,"l":55.56,"n":837,"o":55.595,"t":"2026-10-09T18:30:00Z","v":40274,"vw":55.578732},{"c":55.46,"h":55.56,"l":55.41,"n":1829,"o":55.56,"t":"2026-10-09T18:45:00Z","v":96927,"vw":55.467995},{"c":55.515,"h":55.55,"l":55.47,"n":1477,"o":55.47,"t":"2026-10-09T19:00:00Z","v":48553,"vw":55.506884},{"c":55.525,"h":55.555,"l":55.515,"n":1436,"o":55.515,"t":"2026-10-09T19:15:00Z","v":57494,"vw":55.53593},{"c":55.56,"h":55.6375,"l":55.505,"n":988,"o":55.52,"t":"2026-10-09T19:30:00Z","v":64197,"vw":55.570526},{"c":55.5,"h":55.56,"l":55.455,"n":3080,"o":55.56,"t":"2026-10-09T19:45:00Z","v":232500,"vw":55.505239},{"c":55.5,"h":55.5,"l":55.5,"n":21,"o":55.5,"t":"2026-10-09T20:00:00Z","v":154732,"vw":55.5},{"c":55.5,"h":55.5,"l":55.49,"n":2,"o":55.49,"t":"2026-10-09T23:30:00Z","v":300,"vw":55.496667},{"c":55.62,"h":55.7,"l":55.4,"n":224,"o":55.52,"t":"2026-10-12T08:00:00Z","v":23641,"vw":55.571898},{"c":55.67,"h":55.73,"l":55.62,"n":69,"o":55.62,"t":"2026-10-12T08:15:00Z","v":7778,"vw":55.680055},{"c":55.69,"h":55.7,"l":55.64,"n":22,"o":55.68,"t":"2026-10-12T08:30:00Z","v":3700,"vw":55.671621},{"c":55.64,"h":55.69,"l":55.63,"n":14,"o":55.69,"t":"2026-10-12T08:45:00Z","v":2200,"vw":55.663241},{"c":55.64,"h":55.66,"l":55.62,"n":8,"o":55.66,"t":"2026-10-12T09:00:00Z","v":1202,"vw":55.645},{"c":55.56,"h":55.58,"l":55.56,"n":8,"o":55.58,"t":"2026-10-12T09:15:00Z","v":871,"vw":55.5775},{"c":55.6,"h":55.6,"l":55.58,"n":6,"o":55.58,"t":"2026-10-12T09:30:00Z","v":730,"vw":55.594286},{"c":55.64,"h":55.64,"l":55.57,"n":6,"o":55.6,"t":"2026-10-12T09:45:00Z","v":1100,"vw":55.596},{"c":55.62,"h":55.62,"l":55.61,"n":4,"o":55.61,"t":"2026-10-12T10:00:00Z","v":530,"vw":55.61189},{"c":55.71,"h":55.71,"l":55.71,"n":1,"o":55.71,"t":"2026-10-12T10:15:00Z","v":400,"vw":55.71},{"c":55.69,"h":55.71,"l":55.68,"n":20,"o":55.71,"t":"2026-10-12T10:30:00Z","v":3732,"vw":55.700792},{"c":55.68,"h":55.7,"l":55.68,"n":8,"o":55.69,"t":"2026-10-12T10:45:00Z","v":1825,"vw":55.694522},{"c":55.69,"h":55.74,"l":55.69,"n":14,"o":55.69,"t":"2026-10-12T11:00:00Z","v":3997,"vw":55.719832},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-12T11:45:00Z","v":450,"vw":55.64},{"c":55.71,"h":55.71,"l":55.5,"n":4,"o":55.5,"t":"2026-10-12T12:15:00Z","v":183538,"vw":55.500515},{"c":55.63,"h":55.7,"l":55.63,"n":7,"o":55.7,"t":"2026-10-12T12:30:00Z","v":1489,"vw":55.662085},{"c":55.53,"h":55.63,"l":55.53,"n":6,"o":55.63,"t":"2026-10-12T12:45:00Z","v":616,"vw":55.583453},{"c":55.56,"h":55.61,"l":55.51,"n":45,"o":55.53,"t":"2026-10-12T13:00:00Z","v":9893,"vw":55.557534},{"c":55.65,"h":55.67,"l":55.56,"n":14,"o":55.57,"t":"2026-10-12T13:15:00Z","v":5184,"vw":55.625355},{"c":55.675,"h":55.725,"l":55.55,"n":1637,"o":55.64,"t":"2026-10-12T13:30:00Z","v":229638,"vw":55.633476},{"c":55.83,"h":55.83,"l":55.64,"n":700,"o":55.67,"t":"2026-10-12T13:45:00Z","v":63242,"vw":55.717315},{"c":55.87,"h":55.9124,"l":55.76,"n":831,"o":55.83,"t":"2026-10-12T14:00:00Z","v":67108,"vw":55.864408},{"c":55.715,"h":55.915,"l":55.7,"n":925,"o":55.86,"t":"2026-10-12T14:15:00Z","v":67781,"vw":55.837317},{"c":55.67,"h":55.77,"l":55.65,"n":865,"o":55.705,"t":"2026-10-12T14:30:00Z","v":54356,"vw":55.711154},{"c":55.61,"h":55.73,"l":55.605,"n":2313,"o":55.66,"t":"2026-10-12T14:45:00Z","v":341223,"vw":55.679661},{"c":55.58,"h":55.64,"l":55.49,"n":1931,"o":55.62,"t":"2026-10-12T15:00:00Z","v":158113,"vw":55.556853},{"c":55.49,"h":55.585,"l":55.42,"n":2490,"o":55.5775,"t":"2026-10-12T15:15:00Z","v":188633,"vw":55.490216},{"c":55.48,"h":55.515,"l":55.43,"n":2102,"o":55.49,"t":"2026-10-12T15:30:00Z","v":188078,"vw":55.461994},{"c":55.445,"h":55.48,"l":55.435,"n":794,"o":55.48,"t":"2026-10-12T15:45:00Z","v":51178,"vw":55.451987},{"c":55.448,"h":55.48,"l":55.43,"n":587,"o":55.45,"t":"2026-10-12T16:00:00Z","v":32933,"vw":55.457848},{"c":55.505,"h":55.545,"l":55.445,"n":1454,"o":55.445,"t":"2026-10-12T16:15:00Z","v":82976,"vw":55.489104},{"c":55.475,"h":55.5075,"l":55.455,"n":1077,"o":55.5,"t":"2026-10-12T16:30:00Z","v":51527,"vw":55.480327},{"c":55.54,"h":55.55,"l":55.485,"n":1065,"o":55.485,"t":"2026-10-12T16:45:00Z","v":45771,"vw":55.514783},{"c":55.555,"h":55.555,"l":55.515,"n":1002,"o":55.54,"t":"2026-10-12T17:00:00Z","v":36295,"vw":55.534755},{"c":55.605,"h":55.6199,"l":55.55,"n":1204,"o":55.555,"t":"2026-10-12T17:15:00Z","v":53119,"vw":55.589171},{"c":55.665,"h":55.67,"l":55.58,"n":1201,"o":55.605,"t":"2026-10-12T17:30:00Z","v":48331,"vw":55.619034},{"c":55.66,"h":55.685,"l":55.65,"n":975,"o":55.66,"t":"2026-10-12T17:45:00Z","v":47925,"vw":55.667961},{"c":55.655,"h":55.7093,"l":55.655,"n":880,"o":55.66,"t":"2026-10-12T18:00:00Z","v":51021,"vw":55.67446},{"c":55.59,"h":55.665,"l":55.59,"n":1344,"o":55.66,"t":"2026-10-12T18:15:00Z","v":57577,"vw":55.646851},{"c":55.6,"h":55.625,"l":55.57,"n":595,"o":55.595,"t":"2026-10-12T18:30:00Z","v":40533,"vw":55.595094},{"c":55.62,"h":55.65,"l":55.595,"n":1048,"o":55.6,"t":"2026-10-12T18:45:00Z","v":46731,"vw":55.628034},{"c":55.645,"h":55.66,"l":55.62,"n":669,"o":55.625,"t":"2026-10-12T19:00:00Z","v":40623,"vw":55.639844},{"c":55.64,"h":55.655,"l":55.61,"n":829,"o":55.645,"t":"2026-10-12T19:15:00Z","v":48237,"vw":55.63551},{"c":55.645,"h":55.715,"l":55.635,"n":1961,"o":55.635,"t":"2026-10-12T19:30:00Z","v":122447,"vw":55.678509},{"c":55.62,"h":55.69,"l":55.61,"n":2487,"o":55.65,"t":"2026-10-12T19:45:00Z","v":201728,"vw":55.651117},{"c":55.64,"h":55.66,"l":55.62,"n":36,"o":55.63,"t":"2026-10-12T20:00:00Z","v":124803,"vw":55.620129},{"c":56,"h":56.07,"l":55.88,"n":64,"o":55.92,"t":"2026-10-13T08:00:00Z","v":11297,"vw":55.962736},{"c":55.66,"h":55.69,"l":55.65,"n":15,"o":55.69,"t":"2026-10-13T08:15:00Z","v":1995,"vw":55.676487},{"c":55.72,"h":55.77,"l":55.64,"n":37,"o":55.64,"t":"2026-10-13T08:30:00Z","v":3357,"vw":55.728243},{"c":55.73,"h":55.75,"l":55.72,"n":9,"o":55.74,"t":"2026-10-13T08:45:00Z","v":1357,"vw":55.734118},{"c":56.01,"h":56.02,"l":55.84,"n":43,"o":55.9,"t":"2026-10-13T09:15:00Z","v":5808,"vw":55.938354},{"c":55.91,"h":55.93,"l":55.88,"n":28,"o":55.93,"t":"2026-10-13T09:30:00Z","v":3811,"vw":55.901259},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-10-13T10:00:00Z","v":100,"vw":56.03},{"c":55.97,"h":56.04,"l":55.97,"n":20,"o":56.01,"t":"2026-10-13T10:15:00Z","v":3665,"vw":56.003194},{"c":55.98,"h":56,"l":55.97,"n":42,"o":55.97,"t":"2026-10-13T10:30:00Z","v":6025,"vw":55.978497},{"c":56,"h":56.03,"l":55.99,"n":16,"o":55.99,"t":"2026-10-13T10:45:00Z","v":2151,"vw":56.008378},{"c":56.05,"h":56.05,"l":56,"n":18,"o":56,"t":"2026-10-13T11:00:00Z","v":4257,"vw":56.016113},{"c":56.11,"h":56.11,"l":56.02,"n":19,"o":56.02,"t":"2026-10-13T11:15:00Z","v":5081,"vw":56.058678},{"c":56.15,"h":56.17,"l":56.1,"n":38,"o":56.14,"t":"2026-10-13T11:30:00Z","v":11162,"vw":56.139338},{"c":56.16,"h":56.17,"l":56.16,"n":7,"o":56.16,"t":"2026-10-13T11:45:00Z","v":2703,"vw":56.162346},{"c":56.11,"h":56.13,"l":56.11,"n":18,"o":56.13,"t":"2026-10-13T12:00:00Z","v":2117,"vw":56.114077},{"c":56.096,"h":56.13,"l":56.096,"n":4,"o":56.12,"t":"2026-10-13T12:15:00Z","v":1536,"vw":56.119063},{"c":56.14,"h":56.17,"l":56.05,"n":22,"o":56.0548,"t":"2026-10-13T12:30:00Z","v":4360,"vw":56.083957},{"c":56.22,"h":56.22,"l":56.2,"n":3,"o":56.2,"t":"2026-10-13T12:45:00Z","v":700,"vw":56.217143},{"c":56.22,"h":56.3,"l":56.22,"n":16,"o":56.3,"t":"2026-10-13T13:00:00Z","v":5135,"vw":56.253776},{"c":56.26,"h":56.42,"l":56.26,"n":51,"o":56.3,"t":"2026-10-13T13:15:00Z","v":13995,"vw":56.31867},{"c":55.71,"h":56.29,"l":55.6701,"n":1560,"o":56.29,"t":"2026-10-13T13:30:00Z","v":181593,"vw":56.085138},{"c":55.72,"h":55.81,"l":55.545,"n":2000,"o":55.72,"t":"2026-10-13T13:45:00Z","v":202039,"vw":55.646915},{"c":55.66,"h":55.74,"l":55.6,"n":2369,"o":55.71,"t":"2026-10-13T14:00:00Z","v":272040,"vw":55.685518},{"c":55.6955,"h":55.78,"l":55.61,"n":1090,"o":55.66,"t":"2026-10-13T14:15:00Z","v":83254,"vw":55.716725},{"c":55.69,"h":55.785,"l":55.661,"n":880,"o":55.7,"t":"2026-10-13T14:30:00Z","v":55878,"vw":55.732823},{"c":55.785,"h":55.785,"l":55.68,"n":945,"o":55.69,"t":"2026-10-13T14:45:00Z","v":68525,"vw":55.719116},{"c":55.755,"h":55.81,"l":55.745,"n":974,"o":55.8,"t":"2026-10-13T15:00:00Z","v":55792,"vw":55.778838},{"c":55.795,"h":55.8,"l":55.735,"n":1503,"o":55.755,"t":"2026-10-13T15:15:00Z","v":103905,"vw":55.761864},{"c":55.935,"h":55.9399,"l":55.735,"n":2406,"o":55.78,"t":"2026-10-13T15:30:00Z","v":218969,"vw":55.868032},{"c":55.89,"h":55.945,"l":55.875,"n":670,"o":55.94,"t":"2026-10-13T15:45:00Z","v":39743,"vw":55.904733},{"c":55.87,"h":55.895,"l":55.82,"n":743,"o":55.895,"t":"2026-10-13T16:00:00Z","v":32233,"vw":55.841057},{"c":55.84,"h":55.885,"l":55.81,"n":916,"o":55.8809,"t":"2026-10-13T16:15:00Z","v":21556,"vw":55.850318},{"c":55.895,"h":55.925,"l":55.795,"n":985,"o":55.84,"t":"2026-10-13T16:30:00Z","v":52489,"vw":55.847557},{"c":55.875,"h":55.91,"l":55.87,"n":998,"o":55.8902,"t":"2026-10-13T16:45:00Z","v":45929,"vw":55.890385},{"c":55.9,"h":55.92,"l":55.87,"n":1274,"o":55.87,"t":"2026-10-13T17:00:00Z","v":44076,"vw":55.889908},{"c":55.885,"h":55.905,"l":55.865,"n":932,"o":55.905,"t":"2026-10-13T17:15:00Z","v":24751,"vw":55.88184},{"c":55.975,"h":55.975,"l":55.885,"n":1210,"o":55.89,"t":"2026-10-13T17:30:00Z","v":45286,"vw":55.943413},{"c":55.945,"h":56.005,"l":55.945,"n":742,"o":55.98,"t":"2026-10-13T17:45:00Z","v":40415,"vw":55.982183},{"c":56.05,"h":56.0758,"l":55.95,"n":1113,"o":55.95,"t":"2026-10-13T18:00:00Z","v":66054,"vw":56.041109},{"c":56.01,"h":56.055,"l":55.995,"n":1765,"o":56.04,"t":"2026-10-13T18:15:00Z","v":86166,"vw":56.01883},{"c":56.04,"h":56.045,"l":56.0001,"n":1926,"o":56.02,"t":"2026-10-13T18:30:00Z","v":58716,"vw":56.025911},{"c":56.09,"h":56.095,"l":56.015,"n":851,"o":56.04,"t":"2026-10-13T18:45:00Z","v":50520,"vw":56.044891},{"c":56.075,"h":56.1098,"l":56.065,"n":1394,"o":56.09,"t":"2026-10-13T19:00:00Z","v":45378,"vw":56.081083},{"c":55.97,"h":56.0855,"l":55.945,"n":1721,"o":56.085,"t":"2026-10-13T19:15:00Z","v":74711,"vw":56.000873},{"c":55.94,"h":55.9858,"l":55.93,"n":1935,"o":55.98,"t":"2026-10-13T19:30:00Z","v":118853,"vw":55.953469},{"c":55.66,"h":55.95,"l":55.635,"n":8037,"o":55.935,"t":"2026-10-13T19:45:00Z","v":892735,"vw":55.747467},{"c":55.65,"h":55.65,"l":55.65,"n":26,"o":55.65,"t":"2026-10-13T20:00:00Z","v":630118,"vw":55.65},{"c":56.3,"h":56.38,"l":55.9,"n":150,"o":56.2,"t":"2026-10-14T08:00:00Z","v":16828,"vw":56.279779},{"c":56.45,"h":56.45,"l":56.28,"n":58,"o":56.28,"t":"2026-10-14T08:15:00Z","v":5201,"vw":56.380111},{"c":56.57,"h":56.58,"l":56.46,"n":54,"o":56.47,"t":"2026-10-14T08:30:00Z","v":6409,"vw":56.506804},{"c":56.58,"h":56.6,"l":56.58,"n":20,"o":56.58,"t":"2026-10-14T08:45:00Z","v":2199,"vw":56.588947},{"c":56.67,"h":56.69,"l":56.57,"n":40,"o":56.57,"t":"2026-10-14T09:00:00Z","v":4300,"vw":56.645274},{"c":56.63,"h":56.72,"l":56.63,"n":27,"o":56.71,"t":"2026-10-14T09:15:00Z","v":3398,"vw":56.678878},{"c":56.63,"h":56.67,"l":56.63,"n":13,"o":56.66,"t":"2026-10-14T09:30:00Z","v":1687,"vw":56.650325},{"c":56.52,"h":56.57,"l":56.52,"n":11,"o":56.55,"t":"2026-10-14T09:45:00Z","v":1500,"vw":56.546515},{"c":56.52,"h":56.56,"l":56.51,"n":13,"o":56.53,"t":"2026-10-14T10:00:00Z","v":2800,"vw":56.531429},{"c":56.43,"h":56.53,"l":56.42,"n":19,"o":56.53,"t":"2026-10-14T10:15:00Z","v":2731,"vw":56.475},{"c":56.24,"h":56.38,"l":56.24,"n":14,"o":56.38,"t":"2026-10-14T10:30:00Z","v":2497,"vw":56.274842},{"c":56.27,"h":56.27,"l":56.27,"n":4,"o":56.27,"t":"2026-10-14T10:45:00Z","v":1200,"vw":56.27},{"c":56.33,"h":56.39,"l":56.31,"n":34,"o":56.36,"t":"2026-10-14T11:00:00Z","v":8717,"vw":56.366728},{"c":56.36,"h":56.42,"l":56.36,"n":9,"o":56.4,"t":"2026-10-14T11:15:00Z","v":1312,"vw":56.39},{"c":56.32,"h":56.32,"l":56.29,"n":3,"o":56.29,"t":"2026-10-14T11:30:00Z","v":316,"vw":56.308987},{"c":56.31,"h":56.32,"l":56.31,"n":6,"o":56.32,"t":"2026-10-14T11:45:00Z","v":1000,"vw":56.314499},{"c":56.22,"h":56.29,"l":56.21,"n":29,"o":56.29,"t":"2026-10-14T12:00:00Z","v":4686,"vw":56.235361},{"c":56.2,"h":56.21,"l":56.2,"n":5,"o":56.21,"t":"2026-10-14T12:15:00Z","v":480,"vw":56.205238},{"c":56.15,"h":56.22,"l":56.08,"n":49,"o":56.22,"t":"2026-10-14T12:30:00Z","v":6529,"vw":56.15507},{"c":56.08,"h":56.13,"l":56.08,"n":7,"o":56.13,"t":"2026-10-14T12:45:00Z","v":1191,"vw":56.104853},{"c":56.06,"h":56.07,"l":56.01,"n":30,"o":56.05,"t":"2026-10-14T13:00:00Z","v":5157,"vw":56.051767},{"c":56.14,"h":56.21,"l":56.11,"n":80,"o":56.17,"t":"2026-10-14T13:15:00Z","v":11183,"vw":56.155928},{"c":56.05,"h":56.34,"l":56.01,"n":1633,"o":56.18,"t":"2026-10-14T13:30:00Z","v":220595,"vw":56.202199},{"c":55.91,"h":56.115,"l":55.89,"n":1248,"o":56.0399,"t":"2026-10-14T13:45:00Z","v":105846,"vw":56.024213},{"c":55.885,"h":55.94,"l":55.785,"n":942,"o":55.9,"t":"2026-10-14T14:00:00Z","v":66833,"vw":55.869039},{"c":56.05,"h":56.085,"l":55.87,"n":1418,"o":55.9,"t":"2026-10-14T14:15:00Z","v":108801,"vw":55.99206},{"c":56.1,"h":56.11,"l":56.03,"n":1246,"o":56.05,"t":"2026-10-14T14:30:00Z","v":83031,"vw":56.074291},{"c":56.055,"h":56.15,"l":56.05,"n":1436,"o":56.105,"t":"2026-10-14T14:45:00Z","v":116516,"vw":56.089114},{"c":56.055,"h":56.079,"l":55.965,"n":1793,"o":56.055,"t":"2026-10-14T15:00:00Z","v":163231,"vw":56.029197},{"c":56.115,"h":56.17,"l":56.04,"n":2646,"o":56.055,"t":"2026-10-14T15:15:00Z","v":352435,"vw":56.12025},{"c":56.165,"h":56.22,"l":56.06,"n":2858,"o":56.12,"t":"2026-10-14T15:30:00Z","v":363438,"vw":56.112902},{"c":56.17,"h":56.2,"l":56.135,"n":783,"o":56.16,"t":"2026-10-14T15:45:00Z","v":146448,"vw":56.166554},{"c":56.195,"h":56.215,"l":56.155,"n":1292,"o":56.17,"t":"2026-10-14T16:00:00Z","v":56985,"vw":56.185085},{"c":56.34,"h":56.39,"l":56.165,"n":3168,"o":56.195,"t":"2026-10-14T16:15:00Z","v":142577,"vw":56.283457},{"c":56.32,"h":56.38,"l":56.25,"n":1402,"o":56.34,"t":"2026-10-14T16:30:00Z","v":125440,"vw":56.303941},{"c":56.315,"h":56.36,"l":56.3,"n":1717,"o":56.31,"t":"2026-10-14T16:45:00Z","v":95267,"vw":56.323378},{"c":56.335,"h":56.36,"l":56.29,"n":1721,"o":56.315,"t":"2026-10-14T17:00:00Z","v":100096,"vw":56.326684},{"c":56.395,"h":56.41,"l":56.3325,"n":2063,"o":56.3325,"t":"2026-10-14T17:15:00Z","v":100212,"vw":56.370506},{"c":56.495,"h":56.4975,"l":56.3901,"n":2979,"o":56.3901,"t":"2026-10-14T17:30:00Z","v":91095,"vw":56.45777},{"c":56.545,"h":56.57,"l":56.465,"n":3122,"o":56.5,"t":"2026-10-14T17:45:00Z","v":137355,"vw":56.523244},{"c":56.595,"h":56.6399,"l":56.54,"n":2098,"o":56.54,"t":"2026-10-14T18:00:00Z","v":177122,"vw":56.601562},{"c":56.585,"h":56.64,"l":56.575,"n":1946,"o":56.6,"t":"2026-10-14T18:15:00Z","v":130776,"vw":56.609696},{"c":56.535,"h":56.615,"l":56.505,"n":1620,"o":56.59,"t":"2026-10-14T18:30:00Z","v":158655,"vw":56.543967},{"c":56.565,"h":56.565,"l":56.485,"n":1519,"o":56.5358,"t":"2026-10-14T18:45:00Z","v":87618,"vw":56.527965},{"c":56.56,"h":56.63,"l":56.55,"n":1448,"o":56.565,"t":"2026-10-14T19:00:00Z","v":89311,"vw":56.600212},{"c":56.525,"h":56.615,"l":56.51,"n":1685,"o":56.56,"t":"2026-10-14T19:15:00Z","v":138921,"vw":56.574224},{"c":56.535,"h":56.585,"l":56.515,"n":1930,"o":56.525,"t":"2026-10-14T19:30:00Z","v":168213,"vw":56.551876},{"c":56.65,"h":56.67,"l":56.505,"n":5351,"o":56.53,"t":"2026-10-14T19:45:00Z","v":495575,"vw":56.603856},{"c":56.64,"h":56.66,"l":56.64,"n":24,"o":56.66,"t":"2026-10-14T20:00:00Z","v":210030,"vw":56.65996},{"c":56.37,"h":56.37,"l":56.37,"n":9,"o":56.37,"t":"2026-10-14T20:30:00Z","v":483,"vw":56.37},{"c":56.67,"h":56.8,"l":56.67,"n":4,"o":56.8,"t":"2026-10-14T20:45:00Z","v":1616,"vw":56.791875},{"c":57.97,"h":58.19,"l":56.77,"n":287,"o":56.88,"t":"2026-10-15T08:00:00Z","v":33241,"vw":57.910231},{"c":57.99,"h":58,"l":57.99,"n":26,"o":57.99,"t":"2026-10-15T08:15:00Z","v":3504,"vw":57.994191},{"c":57.93,"h":58.05,"l":57.93,"n":12,"o":58.05,"t":"2026-10-15T08:30:00Z","v":944,"vw":57.955},{"c":57.84,"h":57.84,"l":57.8,"n":5,"o":57.84,"t":"2026-10-15T09:00:00Z","v":1135,"vw":57.814652},{"c":57.82,"h":57.86,"l":57.82,"n":11,"o":57.86,"t":"2026-10-15T09:15:00Z","v":1005,"vw":57.837437},{"c":57.96,"h":58,"l":57.96,"n":17,"o":57.96,"t":"2026-10-15T09:30:00Z","v":1430,"vw":57.977104},{"c":58.05,"h":58.05,"l":57.99,"n":4,"o":57.99,"t":"2026-10-15T09:45:00Z","v":406,"vw":58.009459},{"c":58.11,"h":58.11,"l":58.055,"n":19,"o":58.055,"t":"2026-10-15T10:00:00Z","v":1085,"vw":58.069247},{"c":58.14,"h":58.16,"l":58.12,"n":7,"o":58.14,"t":"2026-10-15T10:15:00Z","v":791,"vw":58.138457},{"c":58.2,"h":58.21,"l":58.11,"n":14,"o":58.11,"t":"2026-10-15T10:30:00Z","v":2577,"vw":58.151653},{"c":58.2548,"h":58.26,"l":58.22,"n":29,"o":58.23,"t":"2026-10-15T10:45:00Z","v":4147,"vw":58.239693},{"c":58.32,"h":58.34,"l":58.25,"n":74,"o":58.27,"t":"2026-10-15T11:00:00Z","v":8048,"vw":58.28608},{"c":58.29,"h":58.32,"l":58.29,"n":5,"o":58.32,"t":"2026-10-15T11:15:00Z","v":1337,"vw":58.313369},{"c":58.27,"h":58.34,"l":58.27,"n":13,"o":58.29,"t":"2026-10-15T11:30:00Z","v":1274,"vw":58.303265},{"c":58.18,"h":58.28,"l":58.18,"n":12,"o":58.28,"t":"2026-10-15T11:45:00Z","v":41026,"vw":58.22},{"c":58.19,"h":58.21,"l":56.66,"n":11,"o":58.21,"t":"2026-10-15T12:00:00Z","v":51931,"vw":56.719792},{"c":58.35,"h":58.35,"l":58.22,"n":67,"o":58.2261,"t":"2026-10-15T12:15:00Z","v":7861,"vw":58.260987},{"c":58.29,"h":58.38,"l":58.25,"n":34,"o":58.35,"t":"2026-10-15T12:30:00Z","v":5579,"vw":58.322203},{"c":58.49,"h":58.49,"l":58.31,"n":45,"o":58.35,"t":"2026-10-15T12:45:00Z","v":5013,"vw":58.415702},{"c":58.44,"h":58.5325,"l":58.37,"n":51,"o":58.49,"t":"2026-10-15T13:00:00Z","v":8126,"vw":58.481572},{"c":58.5,"h":58.56,"l":58.47,"n":102,"o":58.53,"t":"2026-10-15T13:15:00Z","v":17805,"vw":58.528928},{"c":58.2,"h":58.52,"l":58.165,"n":3154,"o":58.48,"t":"2026-10-15T13:30:00Z","v":406204,"vw":58.366452},{"c":58.64,"h":58.77,"l":58.19,"n":2202,"o":58.22,"t":"2026-10-15T13:45:00Z","v":211484,"vw":58.528114},{"c":58.5605,"h":58.66,"l":58.37,"n":2408,"o":58.64,"t":"2026-10-15T14:00:00Z","v":268341,"vw":58.538731},{"c":58.325,"h":58.645,"l":58.285,"n":2173,"o":58.545,"t":"2026-10-15T14:15:00Z","v":207144,"vw":58.469045},{"c":58.02,"h":58.375,"l":58.02,"n":2242,"o":58.335,"t":"2026-10-15T14:30:00Z","v":182498,"vw":58.226938},{"c":57.97,"h":58.05,"l":57.845,"n":3219,"o":58.02,"t":"2026-10-15T14:45:00Z","v":321049,"vw":57.932945},{"c":57.905,"h":58.085,"l":57.895,"n":2840,"o":57.965,"t":"2026-10-15T15:00:00Z","v":254740,"vw":57.963975},{"c":57.855,"h":57.945,"l":57.71,"n":2836,"o":57.895,"t":"2026-10-15T15:15:00Z","v":260561,"vw":57.814824},{"c":57.875,"h":57.975,"l":57.795,"n":5382,"o":57.855,"t":"2026-10-15T15:30:00Z","v":529226,"vw":57.875467},{"c":57.755,"h":57.945,"l":57.745,"n":1673,"o":57.87,"t":"2026-10-15T15:45:00Z","v":204352,"vw":57.877507},{"c":57.815,"h":57.845,"l":57.69,"n":1145,"o":57.755,"t":"2026-10-15T16:00:00Z","v":111672,"vw":57.769678},{"c":57.905,"h":57.91,"l":57.79,"n":1111,"o":57.815,"t":"2026-10-15T16:15:00Z","v":98670,"vw":57.849942},{"c":57.82,"h":57.91,"l":57.82,"n":1195,"o":57.895,"t":"2026-10-15T16:30:00Z","v":119445,"vw":57.868321},{"c":57.895,"h":57.93,"l":57.791,"n":1705,"o":57.82,"t":"2026-10-15T16:45:00Z","v":129182,"vw":57.874047},{"c":57.78,"h":57.91,"l":57.76,"n":1941,"o":57.89,"t":"2026-10-15T17:00:00Z","v":172050,"vw":57.818501},{"c":57.72,"h":57.825,"l":57.655,"n":2451,"o":57.785,"t":"2026-10-15T17:15:00Z","v":323476,"vw":57.748274},{"c":57.715,"h":57.75,"l":57.615,"n":2412,"o":57.725,"t":"2026-10-15T17:30:00Z","v":255005,"vw":57.708483},{"c":57.73,"h":57.78,"l":57.635,"n":3170,"o":57.71,"t":"2026-10-15T17:45:00Z","v":316661,"vw":57.698555},{"c":57.87,"h":57.875,"l":57.7245,"n":1639,"o":57.73,"t":"2026-10-15T18:00:00Z","v":303895,"vw":57.772773},{"c":57.86,"h":57.895,"l":57.82,"n":1595,"o":57.88,"t":"2026-10-15T18:15:00Z","v":128368,"vw":57.866506},{"c":57.835,"h":57.9,"l":57.82,"n":1352,"o":57.86,"t":"2026-10-15T18:30:00Z","v":125451,"vw":57.855755},{"c":57.795,"h":57.855,"l":57.78,"n":1385,"o":57.835,"t":"2026-10-15T18:45:00Z","v":97095,"vw":57.828147},{"c":57.78,"h":57.855,"l":57.775,"n":2467,"o":57.79,"t":"2026-10-15T19:00:00Z","v":156334,"vw":57.812838},{"c":57.765,"h":57.795,"l":57.75,"n":4174,"o":57.785,"t":"2026-10-15T19:15:00Z","v":334491,"vw":57.767215},{"c":57.755,"h":57.795,"l":57.66,"n":4403,"o":57.77,"t":"2026-10-15T19:30:00Z","v":521037,"vw":57.75062},{"c":58.01,"h":58.02,"l":57.69,"n":11193,"o":57.76,"t":"2026-10-15T19:45:00Z","v":1662173,"vw":57.856492},{"c":58,"h":58,"l":58,"n":30,"o":58,"t":"2026-10-15T20:00:00Z","v":661449,"vw":58},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-15T20:45:00Z","v":100,"vw":57.7},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-15T21:00:00Z","v":1194,"vw":58},{"c":58.81,"h":58.85,"l":57.39,"n":204,"o":58.68,"t":"2026-10-16T08:00:00Z","v":21148,"vw":58.431778},{"c":58.89,"h":58.9,"l":58.81,"n":47,"o":58.81,"t":"2026-10-16T08:15:00Z","v":3691,"vw":58.862684},{"c":58.94,"h":58.99,"l":58.89,"n":113,"o":58.8944,"t":"2026-10-16T08:30:00Z","v":14662,"vw":58.946589},{"c":58.97,"h":59,"l":58.9,"n":68,"o":58.94,"t":"2026-10-16T08:45:00Z","v":9747,"vw":58.964654},{"c":59.14,"h":59.18,"l":59,"n":31,"o":59,"t":"2026-10-16T09:00:00Z","v":5236,"vw":59.122665},{"c":58.85,"h":59.15,"l":58.84,"n":41,"o":59.15,"t":"2026-10-16T09:15:00Z","v":6520,"vw":58.991985},{"c":58.91,"h":59.06,"l":58.82,"n":177,"o":58.88,"t":"2026-10-16T09:30:00Z","v":13889,"vw":58.948532},{"c":58.87,"h":59.09,"l":58.87,"n":49,"o":58.95,"t":"2026-10-16T09:45:00Z","v":5376,"vw":58.98817},{"c":59.04,"h":59.11,"l":58.88,"n":37,"o":58.88,"t":"2026-10-16T10:00:00Z","v":6198,"vw":59.022206},{"c":58.98,"h":58.98,"l":58.98,"n":7,"o":58.98,"t":"2026-10-16T10:15:00Z","v":344,"vw":58.98},{"c":59.13,"h":59.15,"l":59.11,"n":40,"o":59.11,"t":"2026-10-16T10:30:00Z","v":3015,"vw":59.127589},{"c":59.07,"h":59.075,"l":59.05,"n":13,"o":59.075,"t":"2026-10-16T10:45:00Z","v":1316,"vw":59.064155},{"c":58.99,"h":59.1,"l":58.99,"n":50,"o":59.05,"t":"2026-10-16T11:00:00Z","v":6954,"vw":59.051319},{"c":59.04,"h":59.06,"l":58.92,"n":99,"o":58.9551,"t":"2026-10-16T11:15:00Z","v":13802,"vw":59.000471},{"c":58.98,"h":59.04,"l":58.87,"n":67,"o":59.02,"t":"2026-10-16T11:30:00Z","v":13491,"vw":58.974283},{"c":58.8,"h":59.02,"l":58.75,"n":91,"o":58.92,"t":"2026-10-16T11:45:00Z","v":19879,"vw":58.921322},{"c":58.67,"h":58.73,"l":58,"n":33,"o":58.72,"t":"2026-10-16T12:00:00Z","v":64894,"vw":58.064428},{"c":58.9164,"h":58.92,"l":58.67,"n":168,"o":58.67,"t":"2026-10-16T12:15:00Z","v":18491,"vw":58.837432},{"c":58.9,"h":59,"l":58.9,"n":148,"o":58.93,"t":"2026-10-16T12:30:00Z","v":17078,"vw":58.958589},{"c":58.96,"h":58.97,"l":58.87,"n":46,"o":58.8719,"t":"2026-10-16T12:45:00Z","v":6242,"vw":58.904758},{"c":58.94,"h":59,"l":58.94,"n":31,"o":59,"t":"2026-10-16T13:00:00Z","v":4304,"vw":58.977406},{"c":59,"h":59.16,"l":58.95,"n":313,"o":59,"t":"2026-10-16T13:15:00Z","v":332851,"vw":59.062028},{"c":59.41,"h":59.48,"l":58.97,"n":2943,"o":59.04,"t":"2026-10-16T13:30:00Z","v":346704,"vw":59.186166},{"c":59.55,"h":59.665,"l":59.34,"n":2093,"o":59.43,"t":"2026-10-16T13:45:00Z","v":169692,"vw":59.534917},{"c":59.46,"h":59.6,"l":59.41,"n":1580,"o":59.54,"t":"2026-10-16T14:00:00Z","v":145486,"vw":59.489744},{"c":59.64,"h":59.66,"l":59.39,"n":1902,"o":59.455,"t":"2026-10-16T14:15:00Z","v":181713,"vw":59.52755},{"c":59.485,"h":59.77,"l":59.38,"n":2800,"o":59.635,"t":"2026-10-16T14:30:00Z","v":231805,"vw":59.588212},{"c":59.495,"h":59.54,"l":59.41,"n":2227,"o":59.48,"t":"2026-10-16T14:45:00Z","v":207639,"vw":59.485832},{"c":59.655,"h":59.695,"l":59.5,"n":2697,"o":59.5,"t":"2026-10-16T15:00:00Z","v":262041,"vw":59.611114},{"c":59.55,"h":59.69,"l":59.54,"n":2207,"o":59.6558,"t":"2026-10-16T15:15:00Z","v":185518,"vw":59.621932},{"c":59.5,"h":59.61,"l":59.45,"n":3628,"o":59.54,"t":"2026-10-16T15:30:00Z","v":333350,"vw":59.52257},{"c":59.67,"h":59.67,"l":59.505,"n":1623,"o":59.505,"t":"2026-10-16T15:45:00Z","v":122872,"vw":59.602959},{"c":59.41,"h":59.67,"l":59.41,"n":1246,"o":59.67,"t":"2026-10-16T16:00:00Z","v":2702564,"vw":59.541465},{"c":59.535,"h":59.575,"l":59.3745,"n":1465,"o":59.41,"t":"2026-10-16T16:15:00Z","v":3036996,"vw":59.505155},{"c":59.535,"h":59.58,"l":59.495,"n":2056,"o":59.54,"t":"2026-10-16T16:30:00Z","v":117790,"vw":59.534384},{"c":59.5989,"h":59.625,"l":59.5,"n":3151,"o":59.53,"t":"2026-10-16T16:45:00Z","v":253934,"vw":59.564052},{"c":59.605,"h":59.67,"l":59.59,"n":2793,"o":59.6,"t":"2026-10-16T17:00:00Z","v":235114,"vw":59.620953},{"c":59.58,"h":59.63,"l":59.56,"n":2486,"o":59.605,"t":"2026-10-16T17:15:00Z","v":195474,"vw":59.603328},{"c":59.66,"h":59.675,"l":59.555,"n":1748,"o":59.58,"t":"2026-10-16T17:30:00Z","v":190089,"vw":59.611712},{"c":59.67,"h":59.685,"l":59.635,"n":1630,"o":59.655,"t":"2026-10-16T17:45:00Z","v":92830,"vw":59.658486},{"c":59.635,"h":59.735,"l":59.6,"n":1870,"o":59.665,"t":"2026-10-16T18:00:00Z","v":185220,"vw":59.673009},{"c":59.66,"h":59.6658,"l":59.61,"n":1760,"o":59.635,"t":"2026-10-16T18:15:00Z","v":173743,"vw":59.638002},{"c":59.695,"h":59.695,"l":59.62,"n":4740,"o":59.665,"t":"2026-10-16T18:30:00Z","v":559923,"vw":59.65055},{"c":59.8,"h":59.8,"l":59.6,"n":1812,"o":59.695,"t":"2026-10-16T18:45:00Z","v":150989,"vw":59.701878},{"c":59.82,"h":59.925,"l":59.795,"n":4276,"o":59.8,"t":"2026-10-16T19:00:00Z","v":341866,"vw":59.861085},{"c":59.795,"h":59.85,"l":59.745,"n":2527,"o":59.825,"t":"2026-10-16T19:15:00Z","v":349338,"vw":59.792253},{"c":59.94,"h":59.95,"l":59.76,"n":2796,"o":59.8,"t":"2026-10-16T19:30:00Z","v":267344,"vw":59.850194},{"c":60,"h":60.02,"l":59.87,"n":9755,"o":59.95,"t":"2026-10-16T19:45:00Z","v":1344635,"vw":59.946273},{"c":60,"h":60,"l":60,"n":45,"o":60,"t":"2026-10-16T20:00:00Z","v":341097,"vw":60},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-16T20:15:00Z","v":862,"vw":60},{"c":59.68,"h":59.68,"l":59.68,"n":3,"o":59.68,"t":"2026-10-16T21:00:00Z","v":383,"vw":59.68},{"c":59.85,"h":59.85,"l":59.85,"n":1,"o":59.85,"t":"2026-10-16T21:45:00Z","v":169,"vw":59.85},{"c":59.79,"h":59.79,"l":59.79,"n":1,"o":59.79,"t":"2026-10-16T22:00:00Z","v":100,"vw":59.79},{"c":59.45,"h":59.57,"l":59.33,"n":89,"o":59.41,"t":"2026-10-19T08:00:00Z","v":8976,"vw":59.408269},{"c":59.48,"h":59.49,"l":59.45,"n":38,"o":59.45,"t":"2026-10-19T08:15:00Z","v":2525,"vw":59.476823},{"c":59.32,"h":59.455,"l":59.3,"n":115,"o":59.455,"t":"2026-10-19T08:30:00Z","v":5242,"vw":59.375136},{"c":59.46,"h":59.46,"l":59.39,"n":5,"o":59.39,"t":"2026-10-19T08:45:00Z","v":615,"vw":59.443333},{"c":59.36,"h":59.49,"l":59.36,"n":19,"o":59.46,"t":"2026-10-19T09:00:00Z","v":1662,"vw":59.448523},{"c":59.4,"h":59.41,"l":59.36,"n":24,"o":59.39,"t":"2026-10-19T09:15:00Z","v":3128,"vw":59.396185},{"c":59.42,"h":59.42,"l":59.42,"n":8,"o":59.42,"t":"2026-10-19T09:30:00Z","v":500,"vw":59.42},{"c":59.4,"h":59.47,"l":59.4,"n":19,"o":59.47,"t":"2026-10-19T09:45:00Z","v":1934,"vw":59.437386},{"c":59.45,"h":59.45,"l":59.41,"n":25,"o":59.41,"t":"2026-10-19T10:00:00Z","v":2537,"vw":59.413915},{"c":59.45,"h":59.45,"l":59.44,"n":6,"o":59.44,"t":"2026-10-19T10:15:00Z","v":501,"vw":59.448},{"c":59.48,"h":59.48,"l":59.48,"n":14,"o":59.48,"t":"2026-10-19T10:30:00Z","v":424,"vw":59.48},{"c":59.45,"h":59.47,"l":59.45,"n":6,"o":59.47,"t":"2026-10-19T10:45:00Z","v":1030,"vw":59.46325},{"c":59.47,"h":59.49,"l":59.47,"n":8,"o":59.47,"t":"2026-10-19T11:00:00Z","v":1063,"vw":59.477382},{"c":59.47,"h":59.47,"l":59.47,"n":1,"o":59.47,"t":"2026-10-19T11:15:00Z","v":100,"vw":59.47},{"c":59.45,"h":59.45,"l":59.44,"n":9,"o":59.4466,"t":"2026-10-19T11:30:00Z","v":912,"vw":59.447714},{"c":59.38,"h":59.44,"l":59.38,"n":16,"o":59.44,"t":"2026-10-19T11:45:00Z","v":2276,"vw":59.402639},{"c":59.16,"h":59.37,"l":59.16,"n":49,"o":59.35,"t":"2026-10-19T12:00:00Z","v":10678,"vw":59.269202},{"c":59,"h":59.14,"l":59,"n":70,"o":59.13,"t":"2026-10-19T12:15:00Z","v":9115,"vw":59.066971},{"c":59.03,"h":59.03,"l":59.02,"n":5,"o":59.02,"t":"2026-10-19T12:30:00Z","v":2445,"vw":59.026135},{"c":59.07,"h":59.07,"l":59.06,"n":10,"o":59.06,"t":"2026-10-19T12:45:00Z","v":2945,"vw":59.062228},{"c":59.09,"h":59.16,"l":59.08,"n":113,"o":59.08,"t":"2026-10-19T13:00:00Z","v":19366,"vw":59.117064},{"c":59.11,"h":59.19,"l":59.04,"n":61,"o":59.07,"t":"2026-10-19T13:15:00Z","v":12372,"vw":59.106114},{"c":59.07,"h":59.2,"l":58.87,"n":2374,"o":59.12,"t":"2026-10-19T13:30:00Z","v":301210,"vw":59.04975},{"c":59.0801,"h":59.145,"l":58.99,"n":1865,"o":59.07,"t":"2026-10-19T13:45:00Z","v":197738,"vw":59.057173},{"c":58.97,"h":59.14,"l":58.945,"n":2218,"o":59.07,"t":"2026-10-19T14:00:00Z","v":262409,"vw":59.036806},{"c":58.81,"h":58.97,"l":58.77,"n":2010,"o":58.95,"t":"2026-10-19T14:15:00Z","v":231812,"vw":58.856994},{"c":58.995,"h":59.015,"l":58.82,"n":1384,"o":58.82,"t":"2026-10-19T14:30:00Z","v":117144,"vw":58.941075},{"c":58.945,"h":59.055,"l":58.925,"n":1409,"o":58.98,"t":"2026-10-19T14:45:00Z","v":144307,"vw":58.977959},{"c":58.98,"h":59.02,"l":58.91,"n":1824,"o":58.945,"t":"2026-10-19T15:00:00Z","v":260904,"vw":58.982568},{"c":59.155,"h":59.18,"l":58.9899,"n":1552,"o":58.9899,"t":"2026-10-19T15:15:00Z","v":132560,"vw":59.104198},{"c":58.93,"h":59.15,"l":58.92,"n":2041,"o":59.145,"t":"2026-10-19T15:30:00Z","v":222730,"vw":59.042728},{"c":58.95,"h":58.965,"l":58.86,"n":1372,"o":58.935,"t":"2026-10-19T15:45:00Z","v":589034,"vw":58.918737},{"c":58.895,"h":58.955,"l":58.875,"n":802,"o":58.955,"t":"2026-10-19T16:00:00Z","v":86568,"vw":58.907419},{"c":58.965,"h":58.975,"l":58.9,"n":518,"o":58.9,"t":"2026-10-19T16:15:00Z","v":34263,"vw":58.951968},{"c":58.95,"h":58.975,"l":58.94,"n":696,"o":58.965,"t":"2026-10-19T16:30:00Z","v":50328,"vw":58.959309},{"c":58.975,"h":58.9889,"l":58.945,"n":604,"o":58.955,"t":"2026-10-19T16:45:00Z","v":47055,"vw":58.966604},{"c":58.985,"h":59.01,"l":58.935,"n":969,"o":58.975,"t":"2026-10-19T17:00:00Z","v":88794,"vw":58.985},{"c":59.01,"h":59.0161,"l":58.97,"n":687,"o":58.985,"t":"2026-10-19T17:15:00Z","v":44881,"vw":58.995574},{"c":59.085,"h":59.085,"l":58.995,"n":773,"o":59,"t":"2026-10-19T17:30:00Z","v":44033,"vw":59.031439},{"c":59.11,"h":59.145,"l":59.062,"n":973,"o":59.085,"t":"2026-10-19T17:45:00Z","v":53929,"vw":59.098251},{"c":59.125,"h":59.215,"l":59.11,"n":1134,"o":59.115,"t":"2026-10-19T18:00:00Z","v":95652,"vw":59.180155},{"c":59.16,"h":59.18,"l":59.11,"n":948,"o":59.125,"t":"2026-10-19T18:15:00Z","v":59570,"vw":59.138344},{"c":59.11,"h":59.16,"l":59.1,"n":756,"o":59.16,"t":"2026-10-19T18:30:00Z","v":50949,"vw":59.1274},{"c":59.11,"h":59.145,"l":59.08,"n":760,"o":59.115,"t":"2026-10-19T18:45:00Z","v":38094,"vw":59.112323},{"c":59.055,"h":59.1,"l":59.0301,"n":1502,"o":59.1,"t":"2026-10-19T19:00:00Z","v":138744,"vw":59.078998},{"c":59.01,"h":59.095,"l":59.01,"n":1833,"o":59.06,"t":"2026-10-19T19:15:00Z","v":204084,"vw":59.057016},{"c":58.81,"h":59.03,"l":58.79,"n":2578,"o":59.015,"t":"2026-10-19T19:30:00Z","v":283329,"vw":58.957547},{"c":58.5,"h":58.86,"l":58.48,"n":11606,"o":58.81,"t":"2026-10-19T19:45:00Z","v":1320534,"vw":58.60815},{"c":58.51,"h":58.51,"l":58.505,"n":36,"o":58.51,"t":"2026-10-19T20:00:00Z","v":446455,"vw":58.509999},{"c":58.51,"h":58.51,"l":58.51,"n":2,"o":58.51,"t":"2026-10-19T20:15:00Z","v":100001,"vw":58.51},{"c":58.51,"h":58.51,"l":58.51,"n":1,"o":58.51,"t":"2026-10-19T20:30:00Z","v":133,"vw":58.51},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-19T21:15:00Z","v":100,"vw":58},{"c":58.1714,"h":58.1714,"l":58.1714,"n":1,"o":58.1714,"t":"2026-10-19T22:15:00Z","v":200,"vw":58.1714},{"c":58.7,"h":58.74,"l":58.64,"n":11,"o":58.7,"t":"2026-10-19T23:45:00Z","v":2124,"vw":58.703918},{"c":59.06,"h":59.27,"l":58.6,"n":96,"o":59,"t":"2026-10-20T08:00:00Z","v":10518,"vw":59.08864},{"c":58.99,"h":59.11,"l":58.99,"n":20,"o":59.05,"t":"2026-10-20T08:15:00Z","v":3128,"vw":59.069335},{"c":58.98,"h":58.98,"l":58.98,"n":2,"o":58.98,"t":"2026-10-20T08:30:00Z","v":180,"vw":58.98},{"c":58.96,"h":59,"l":58.96,"n":8,"o":59,"t":"2026-10-20T09:15:00Z","v":692,"vw":58.984138},{"c":59.02,"h":59.06,"l":59.02,"n":5,"o":59.04,"t":"2026-10-20T09:30:00Z","v":722,"vw":59.030174},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-20T09:45:00Z","v":278,"vw":58.96},{"c":58.95,"h":58.95,"l":58.93,"n":2,"o":58.93,"t":"2026-10-20T10:00:00Z","v":700,"vw":58.941429},{"c":58.96,"h":58.96,"l":58.96,"n":3,"o":58.96,"t":"2026-10-20T10:15:00Z","v":501,"vw":58.96},{"c":59.01,"h":59.01,"l":59.01,"n":6,"o":59.01,"t":"2026-10-20T10:30:00Z","v":326,"vw":59.01},{"c":59.07,"h":59.07,"l":59.04,"n":21,"o":59.07,"t":"2026-10-20T11:00:00Z","v":2925,"vw":59.064843},{"c":59.04,"h":59.08,"l":59.04,"n":23,"o":59.05,"t":"2026-10-20T11:30:00Z","v":2185,"vw":59.065355},{"c":59.1,"h":59.1,"l":59.03,"n":3,"o":59.03,"t":"2026-10-20T11:45:00Z","v":313,"vw":59.064856},{"c":59.02,"h":59.02,"l":59.02,"n":2,"o":59.02,"t":"2026-10-20T12:00:00Z","v":268,"vw":59.02},{"c":59.1,"h":59.11,"l":59.06,"n":47,"o":59.06,"t":"2026-10-20T12:30:00Z","v":7018,"vw":59.082196},{"c":59.02,"h":59.09,"l":59.02,"n":15,"o":59.09,"t":"2026-10-20T12:45:00Z","v":1926,"vw":59.060695},{"c":58.81,"h":58.93,"l":58.81,"n":39,"o":58.93,"t":"2026-10-20T13:00:00Z","v":7309,"vw":58.891188},{"c":58.96,"h":58.96,"l":58.81,"n":65,"o":58.82,"t":"2026-10-20T13:15:00Z","v":9075,"vw":58.858334},{"c":59.425,"h":59.43,"l":58.86,"n":2555,"o":58.935,"t":"2026-10-20T13:30:00Z","v":349702,"vw":59.184464},{"c":59.26,"h":59.545,"l":59.26,"n":2589,"o":59.43,"t":"2026-10-20T13:45:00Z","v":317861,"vw":59.416633},{"c":59.145,"h":59.25,"l":59.02,"n":2117,"o":59.25,"t":"2026-10-20T14:00:00Z","v":220856,"vw":59.097416},{"c":58.875,"h":59.22,"l":58.855,"n":1993,"o":59.15,"t":"2026-10-20T14:15:00Z","v":174173,"vw":59.09073},{"c":58.96,"h":59.135,"l":58.85,"n":1703,"o":58.8601,"t":"2026-10-20T14:30:00Z","v":157432,"vw":58.997181},{"c":59.1,"h":59.115,"l":58.92,"n":1472,"o":58.96,"t":"2026-10-20T14:45:00Z","v":119912,"vw":59.03688},{"c":59.145,"h":59.145,"l":59,"n":1568,"o":59.095,"t":"2026-10-20T15:00:00Z","v":140669,"vw":59.059632},{"c":59.125,"h":59.245,"l":59.12,"n":2189,"o":59.14,"t":"2026-10-20T15:15:00Z","v":194872,"vw":59.163814},{"c":59.17,"h":59.21,"l":59.1,"n":2128,"o":59.13,"t":"2026-10-20T15:30:00Z","v":174610,"vw":59.151707},{"c":59.145,"h":59.21,"l":59.14,"n":796,"o":59.18,"t":"2026-10-20T15:45:00Z","v":662852,"vw":59.188596},{"c":59.1825,"h":59.24,"l":59.115,"n":892,"o":59.14,"t":"2026-10-20T16:00:00Z","v":52545,"vw":59.188991},{"c":59.19,"h":59.2101,"l":59.18,"n":1061,"o":59.19,"t":"2026-10-20T16:15:00Z","v":70312,"vw":59.194027},{"c":59.215,"h":59.235,"l":59.18,"n":1270,"o":59.2,"t":"2026-10-20T16:30:00Z","v":124605,"vw":59.197575},{"c":59.33,"h":59.345,"l":59.22,"n":886,"o":59.22,"t":"2026-10-20T16:45:00Z","v":45521,"vw":59.273218},{"c":59.28,"h":59.325,"l":59.275,"n":1790,"o":59.325,"t":"2026-10-20T17:00:00Z","v":146181,"vw":59.283106},{"c":59.285,"h":59.315,"l":59.28,"n":1135,"o":59.285,"t":"2026-10-20T17:15:00Z","v":160849,"vw":59.299114},{"c":59.215,"h":59.31,"l":59.16,"n":1541,"o":59.29,"t":"2026-10-20T17:30:00Z","v":106380,"vw":59.260524},{"c":59.305,"h":59.31,"l":59.195,"n":1333,"o":59.225,"t":"2026-10-20T17:45:00Z","v":84671,"vw":59.25088},{"c":59.295,"h":59.32,"l":59.23,"n":1375,"o":59.305,"t":"2026-10-20T18:00:00Z","v":141104,"vw":59.279018},{"c":59.34,"h":59.34,"l":59.295,"n":1166,"o":59.295,"t":"2026-10-20T18:15:00Z","v":92188,"vw":59.321118},{"c":59.345,"h":59.395,"l":59.33,"n":1290,"o":59.34,"t":"2026-10-20T18:30:00Z","v":109244,"vw":59.356981},{"c":59.34,"h":59.36,"l":59.255,"n":4017,"o":59.345,"t":"2026-10-20T18:45:00Z","v":423301,"vw":59.300608},{"c":59.355,"h":59.42,"l":59.315,"n":2495,"o":59.33,"t":"2026-10-20T19:00:00Z","v":210422,"vw":59.376163},{"c":59.235,"h":59.425,"l":59.2,"n":2377,"o":59.355,"t":"2026-10-20T19:15:00Z","v":227149,"vw":59.307633},{"c":59.14,"h":59.28,"l":59.125,"n":3150,"o":59.23,"t":"2026-10-20T19:30:00Z","v":318657,"vw":59.199945},{"c":59.1,"h":59.19,"l":59.08,"n":6650,"o":59.13,"t":"2026-10-20T19:45:00Z","v":980559,"vw":59.120084},{"c":59.11,"h":59.11,"l":59.11,"n":28,"o":59.11,"t":"2026-10-20T20:00:00Z","v":513023,"vw":59.11},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-20T20:45:00Z","v":500,"vw":59},{"c":59,"h":59.01,"l":59,"n":13,"o":59.01,"t":"2026-10-20T21:00:00Z","v":1011,"vw":59.006383},{"c":58.9,"h":58.9,"l":58.89,"n":3,"o":58.89,"t":"2026-10-20T21:15:00Z","v":328,"vw":58.893058},{"c":59.1,"h":59.16,"l":59,"n":59,"o":59.01,"t":"2026-10-21T08:00:00Z","v":13598,"vw":59.011093},{"c":59.11,"h":59.15,"l":59.11,"n":9,"o":59.15,"t":"2026-10-21T08:15:00Z","v":1328,"vw":59.131087},{"c":59.21,"h":59.21,"l":59.15,"n":17,"o":59.15,"t":"2026-10-21T08:30:00Z","v":2744,"vw":59.180291},{"c":59.28,"h":59.3,"l":59.25,"n":22,"o":59.27,"t":"2026-10-21T08:45:00Z","v":2123,"vw":59.280836},{"c":59.27,"h":59.27,"l":59.27,"n":2,"o":59.27,"t":"2026-10-21T09:15:00Z","v":500,"vw":59.27},{"c":59.25,"h":59.25,"l":59.25,"n":4,"o":59.25,"t":"2026-10-21T09:30:00Z","v":499,"vw":59.25},{"c":59.24,"h":59.24,"l":59.24,"n":1,"o":59.24,"t":"2026-10-21T10:00:00Z","v":200,"vw":59.24},{"c":59.28,"h":59.28,"l":59.28,"n":1,"o":59.28,"t":"2026-10-21T10:15:00Z","v":200,"vw":59.28},{"c":59.24,"h":59.32,"l":59.24,"n":14,"o":59.3,"t":"2026-10-21T10:30:00Z","v":2435,"vw":59.274761},{"c":59.24,"h":59.24,"l":59.2,"n":11,"o":59.2,"t":"2026-10-21T10:45:00Z","v":2536,"vw":59.224723},{"c":59.12,"h":59.39,"l":59.06,"n":238,"o":59.22,"t":"2026-10-21T11:00:00Z","v":22664,"vw":59.244136},{"c":59.2,"h":59.2,"l":59.19,"n":5,"o":59.19,"t":"2026-10-21T11:15:00Z","v":1009,"vw":59.197368},{"c":59.13,"h":59.13,"l":59.13,"n":6,"o":59.13,"t":"2026-10-21T11:30:00Z","v":1530,"vw":59.13},{"c":59.05,"h":59.13,"l":59.05,"n":20,"o":59.13,"t":"2026-10-21T11:45:00Z","v":5301,"vw":59.081434},{"c":59.08,"h":59.11,"l":59.08,"n":6,"o":59.11,"t":"2026-10-21T12:00:00Z","v":89799,"vw":59.109399},{"c":59.03,"h":59.09,"l":59.025,"n":18,"o":59.04,"t":"2026-10-21T12:15:00Z","v":4052,"vw":59.050705},{"c":58.94,"h":59,"l":58.94,"n":8,"o":59,"t":"2026-10-21T12:30:00Z","v":734,"vw":58.972012},{"c":58.91,"h":58.95,"l":58.91,"n":9,"o":58.95,"t":"2026-10-21T12:45:00Z","v":2218,"vw":58.925803},{"c":58.76,"h":58.92,"l":58.71,"n":127,"o":58.9059,"t":"2026-10-21T13:00:00Z","v":24769,"vw":58.84286},{"c":58.66,"h":58.8,"l":58.66,"n":140,"o":58.78,"t":"2026-10-21T13:15:00Z","v":25461,"vw":58.762531},{"c":58.75,"h":58.86,"l":58.39,"n":2378,"o":58.655,"t":"2026-10-21T13:30:00Z","v":373112,"vw":58.640951},{"c":58.925,"h":59.01,"l":58.64,"n":1402,"o":58.76,"t":"2026-10-21T13:45:00Z","v":155480,"vw":58.818429},{"c":58.605,"h":58.91,"l":58.56,"n":1703,"o":58.9,"t":"2026-10-21T14:00:00Z","v":193176,"vw":58.697922},{"c":58.565,"h":58.63,"l":58.45,"n":1057,"o":58.61,"t":"2026-10-21T14:15:00Z","v":81517,"vw":58.527573},{"c":58.58,"h":58.65,"l":58.53,"n":1355,"o":58.57,"t":"2026-10-21T14:30:00Z","v":133203,"vw":58.59118},{"c":58.65,"h":58.65,"l":58.49,"n":1289,"o":58.585,"t":"2026-10-21T14:45:00Z","v":105892,"vw":58.582756},{"c":58.665,"h":58.71,"l":58.59,"n":937,"o":58.65,"t":"2026-10-21T15:00:00Z","v":90098,"vw":58.654872},{"c":58.65,"h":58.7,"l":58.57,"n":1380,"o":58.67,"t":"2026-10-21T15:15:00Z","v":134566,"vw":58.630447},{"c":58.705,"h":58.735,"l":58.61,"n":1728,"o":58.64,"t":"2026-10-21T15:30:00Z","v":142938,"vw":58.683991},{"c":58.655,"h":58.715,"l":58.655,"n":790,"o":58.71,"t":"2026-10-21T15:45:00Z","v":62087,"vw":58.689546},{"c":58.745,"h":58.75,"l":58.65,"n":705,"o":58.65,"t":"2026-10-21T16:00:00Z","v":61515,"vw":58.704507},{"c":58.785,"h":58.795,"l":58.7201,"n":543,"o":58.735,"t":"2026-10-21T16:15:00Z","v":43876,"vw":58.757052},{"c":58.76,"h":58.8,"l":58.75,"n":828,"o":58.78,"t":"2026-10-21T16:30:00Z","v":48678,"vw":58.76952},{"c":58.84,"h":58.845,"l":58.75,"n":860,"o":58.76,"t":"2026-10-21T16:45:00Z","v":65652,"vw":58.79611},{"c":58.765,"h":58.8451,"l":58.765,"n":598,"o":58.8451,"t":"2026-10-21T17:00:00Z","v":91253,"vw":58.806608},{"c":58.71,"h":58.76,"l":58.665,"n":1713,"o":58.76,"t":"2026-10-21T17:15:00Z","v":156419,"vw":58.726499},{"c":58.735,"h":58.735,"l":58.665,"n":1143,"o":58.7,"t":"2026-10-21T17:30:00Z","v":174794,"vw":58.700649},{"c":58.765,"h":58.83,"l":58.7,"n":1011,"o":58.74,"t":"2026-10-21T17:45:00Z","v":77702,"vw":58.757514},{"c":58.73,"h":58.795,"l":58.725,"n":797,"o":58.7605,"t":"2026-10-21T18:00:00Z","v":54365,"vw":58.762022},{"c":58.735,"h":58.77,"l":58.705,"n":1325,"o":58.735,"t":"2026-10-21T18:15:00Z","v":618028,"vw":58.739551},{"c":58.705,"h":58.74,"l":58.68,"n":1055,"o":58.73,"t":"2026-10-21T18:30:00Z","v":95943,"vw":58.70633},{"c":58.645,"h":58.715,"l":58.6395,"n":1786,"o":58.71,"t":"2026-10-21T18:45:00Z","v":203813,"vw":58.687039},{"c":58.685,"h":58.69,"l":58.58,"n":2798,"o":58.645,"t":"2026-10-21T19:00:00Z","v":288659,"vw":58.643962},{"c":58.75,"h":58.8,"l":58.675,"n":2535,"o":58.685,"t":"2026-10-21T19:15:00Z","v":235408,"vw":58.745049},{"c":58.83,"h":58.9,"l":58.745,"n":2435,"o":58.75,"t":"2026-10-21T19:30:00Z","v":199845,"vw":58.803957},{"c":58.9,"h":58.99,"l":58.795,"n":9056,"o":58.83,"t":"2026-10-21T19:45:00Z","v":1011036,"vw":58.938516},{"c":58.9172,"h":58.9172,"l":58.89,"n":24,"o":58.89,"t":"2026-10-21T20:00:00Z","v":468615,"vw":58.903376},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-21T22:15:00Z","v":140,"vw":58},{"c":59.33,"h":59.37,"l":58.8,"n":62,"o":58.8,"t":"2026-10-22T08:00:00Z","v":6706,"vw":59.242236},{"c":59.36,"h":59.36,"l":59.36,"n":3,"o":59.36,"t":"2026-10-22T08:30:00Z","v":301,"vw":59.36},{"c":59.45,"h":59.45,"l":59.44,"n":38,"o":59.45,"t":"2026-10-22T08:45:00Z","v":2858,"vw":59.44927},{"c":59.5,"h":59.5,"l":59.5,"n":4,"o":59.5,"t":"2026-10-22T09:15:00Z","v":500,"vw":59.5},{"c":59.49,"h":59.49,"l":59.49,"n":1,"o":59.49,"t":"2026-10-22T09:30:00Z","v":170,"vw":59.49},{"c":59.48,"h":59.48,"l":59.45,"n":15,"o":59.45,"t":"2026-10-22T09:45:00Z","v":5500,"vw":59.478638},{"c":59.46,"h":59.5,"l":59.46,"n":33,"o":59.47,"t":"2026-10-22T10:00:00Z","v":12267,"vw":59.488016},{"c":59.42,"h":59.44,"l":59.42,"n":28,"o":59.43,"t":"2026-10-22T10:45:00Z","v":2025,"vw":59.428273},{"c":59.44,"h":59.44,"l":59.3577,"n":5,"o":59.3593,"t":"2026-10-22T11:00:00Z","v":511,"vw":59.374488},{"c":59.45,"h":59.45,"l":59.36,"n":11,"o":59.37,"t":"2026-10-22T11:15:00Z","v":1522,"vw":59.393356},{"c":59.33,"h":59.36,"l":59.31,"n":44,"o":59.36,"t":"2026-10-22T11:45:00Z","v":7971,"vw":59.33363},{"c":59.3419,"h":59.35,"l":58.9,"n":84,"o":59.35,"t":"2026-10-22T12:00:00Z","v":155087,"vw":58.968074},{"c":59.45,"h":59.45,"l":59.37,"n":8,"o":59.37,"t":"2026-10-22T12:15:00Z","v":1855,"vw":59.389412},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-22T12:30:00Z","v":500,"vw":59.5},{"c":59.4537,"h":59.53,"l":59.4537,"n":3,"o":59.53,"t":"2026-10-22T13:00:00Z","v":697,"vw":59.481893},{"c":59.55,"h":59.55,"l":59.42,"n":64,"o":59.47,"t":"2026-10-22T13:15:00Z","v":5791,"vw":59.466283},{"c":59.55,"h":59.59,"l":59.37,"n":1220,"o":59.51,"t":"2026-10-22T13:30:00Z","v":142614,"vw":59.492762},{"c":59.4,"h":59.685,"l":59.365,"n":1622,"o":59.57,"t":"2026-10-22T13:45:00Z","v":210286,"vw":59.520982},{"c":59.615,"h":59.625,"l":59.28,"n":1627,"o":59.4,"t":"2026-10-22T14:00:00Z","v":197239,"vw":59.514737},{"c":59.8,"h":59.885,"l":59.6,"n":1343,"o":59.615,"t":"2026-10-22T14:15:00Z","v":118421,"vw":59.720832},{"c":59.635,"h":59.85,"l":59.63,"n":2249,"o":59.82,"t":"2026-10-22T14:30:00Z","v":241513,"vw":59.763967},{"c":59.805,"h":59.815,"l":59.63,"n":1577,"o":59.63,"t":"2026-10-22T14:45:00Z","v":140206,"vw":59.741839},{"c":59.94,"h":59.95,"l":59.69,"n":1977,"o":59.805,"t":"2026-10-22T15:00:00Z","v":186351,"vw":59.85939},{"c":59.925,"h":59.98,"l":59.86,"n":2005,"o":59.92,"t":"2026-10-22T15:15:00Z","v":181825,"vw":59.918822},{"c":59.91,"h":60.05,"l":59.855,"n":3534,"o":59.935,"t":"2026-10-22T15:30:00Z","v":355291,"vw":59.955237},{"c":59.93,"h":60.02,"l":59.89,"n":1318,"o":59.915,"t":"2026-10-22T15:45:00Z","v":106495,"vw":59.969776},{"c":60.005,"h":60.03,"l":59.92,"n":1395,"o":59.935,"t":"2026-10-22T16:00:00Z","v":104656,"vw":59.99447},{"c":60.14,"h":60.14,"l":59.9701,"n":1325,"o":60.01,"t":"2026-10-22T16:15:00Z","v":105644,"vw":60.023392},{"c":60.14,"h":60.24,"l":60.075,"n":1477,"o":60.14,"t":"2026-10-22T16:30:00Z","v":84295,"vw":60.163834},{"c":60.21,"h":60.295,"l":60.134,"n":1283,"o":60.134,"t":"2026-10-22T16:45:00Z","v":102925,"vw":60.226612},{"c":60.215,"h":60.25,"l":60.195,"n":770,"o":60.205,"t":"2026-10-22T17:00:00Z","v":45767,"vw":60.21222},{"c":60.22,"h":60.2254,"l":60.16,"n":1457,"o":60.215,"t":"2026-10-22T17:15:00Z","v":141211,"vw":60.181869},{"c":60.225,"h":60.275,"l":60.205,"n":939,"o":60.22,"t":"2026-10-22T17:30:00Z","v":58379,"vw":60.237201},{"c":60.265,"h":60.3,"l":60.195,"n":1332,"o":60.22,"t":"2026-10-22T17:45:00Z","v":83931,"vw":60.261043},{"c":60.245,"h":60.315,"l":60.205,"n":2172,"o":60.2699,"t":"2026-10-22T18:00:00Z","v":115612,"vw":60.271916},{"c":60.315,"h":60.315,"l":60.21,"n":1516,"o":60.245,"t":"2026-10-22T18:15:00Z","v":281996,"vw":60.263162},{"c":60.21,"h":60.315,"l":60.185,"n":1281,"o":60.315,"t":"2026-10-22T18:30:00Z","v":290993,"vw":60.236242},{"c":60.22,"h":60.24,"l":60.14,"n":1333,"o":60.21,"t":"2026-10-22T18:45:00Z","v":111287,"vw":60.198682},{"c":60.32,"h":60.36,"l":60.19,"n":3316,"o":60.225,"t":"2026-10-22T19:00:00Z","v":307837,"vw":60.274755},{"c":60.291,"h":60.365,"l":60.27,"n":2037,"o":60.315,"t":"2026-10-22T19:15:00Z","v":638330,"vw":60.319913},{"c":60.34,"h":60.37,"l":60.245,"n":3880,"o":60.295,"t":"2026-10-22T19:30:00Z","v":442564,"vw":60.315622},{"c":60.475,"h":60.505,"l":60.255,"n":7185,"o":60.335,"t":"2026-10-22T19:45:00Z","v":783066,"vw":60.408394},{"c":60.47,"h":60.47,"l":60.47,"n":38,"o":60.47,"t":"2026-10-22T20:00:00Z","v":183665,"vw":60.47},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-22T21:30:00Z","v":155,"vw":60.1},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-10-22T22:45:00Z","v":200,"vw":60.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20461443128094653,"strike":69.2393586097357,"iv":0.29859011945116665,"gamma":0.03877584186134555,"theta":-0.013127173872597089,"vega":0.02797434961396241,"rho":0.004227677138079689,"breakevenPct":14.84037215316133},{"delta":0.15,"premium":0.29758282184532614,"strike":65.10743014020773,"iv":0.23232294649681318,"gamma":0.059169758175823574,"theta":-0.016706926433418638,"vega":0.03969525642296591,"rho":0.006340750594425876,"breakevenPct":8.161093041265177},{"delta":0.2,"premium":0.49148474178403756,"strike":64.42840375586854,"iv":0.23172032863849765,"gamma":0.06379262910798122,"theta":-0.01844619718309859,"vega":0.04305232394366197,"rho":0.008537145594981881,"breakevenPct":7.35883660931467},{"delta":0.25,"premium":0.6880809859154928,"strike":63.84154929577465,"iv":0.2328705633802817,"gamma":0.06799450704225353,"theta":-0.020136338028169012,"vega":0.04618612676056338,"rho":0.010735764784603034,"breakevenPct":6.713461686274417},{"delta":0.3,"premium":0.8846772300469481,"strike":63.25469483568075,"iv":0.23402079812206572,"gamma":0.07219638497652582,"theta":-0.021826478873239435,"vega":0.04931992957746478,"rho":0.012934383974224188,"breakevenPct":6.068086763234165},{"delta":0.35,"premium":1.0812734741784036,"strike":62.667840375586856,"iv":0.23517103286384977,"gamma":0.07639826291079813,"theta":-0.02351661971830986,"vega":0.052453732394366195,"rho":0.01513300316384534,"breakevenPct":5.422711840193912},{"delta":0.4,"premium":1.277869718309859,"strike":62.08098591549296,"iv":0.2363212676056338,"gamma":0.08060014084507042,"theta":-0.02520676056338028,"vega":0.0555875352112676,"rho":0.017331622353466497,"breakevenPct":4.77733691715366},{"delta":0.45,"premium":1.4744659624413146,"strike":61.494131455399064,"iv":0.23747150234741785,"gamma":0.08480201877934272,"theta":-0.026896901408450705,"vega":0.05872133802816901,"rho":0.019530241543087648,"breakevenPct":4.131961994113406},{"delta":0.5,"premium":1.6710622065727698,"strike":60.90727699530517,"iv":0.23862173708920187,"gamma":0.08900389671361503,"theta":-0.028587042253521124,"vega":0.06185514084507042,"rho":0.0217288607327088,"breakevenPct":3.4865870710731546},{"delta":0.55,"premium":1.867658450704225,"strike":60.320422535211264,"iv":0.23977197183098592,"gamma":0.09320577464788732,"theta":-0.030277183098591547,"vega":0.06498894366197183,"rho":0.023927479922329957,"breakevenPct":2.841212148032901},{"delta":0.6,"premium":2.2565976611883682,"strike":59.64127686472819,"iv":0.24382221871049303,"gamma":0.0913316371681416,"theta":-0.030446681415929204,"vega":0.0641602402022756,"rho":0.026028624442190312,"breakevenPct":2.3612940729561167},{"delta":0.65,"premium":2.876856826801517,"strike":58.85113780025284,"iv":0.2513601453855879,"gamma":0.08215022123893806,"theta":-0.02878738938053097,"vega":0.058566055625790134,"rho":0.028012541716038793,"breakevenPct":2.080361546311168},{"delta":0.7,"premium":3.497115992414664,"strike":58.060998735777495,"iv":0.25889807206068266,"gamma":0.07296880530973453,"theta":-0.027128097345132746,"vega":0.05297187104930468,"rho":0.02999645898988727,"breakevenPct":1.7994290196662204},{"delta":0.75,"premium":4.117375158027812,"strike":57.27085967130215,"iv":0.2664359987357775,"gamma":0.063787389380531,"theta":-0.025468805309734513,"vega":0.047377686472819217,"rho":0.031980376263735746,"breakevenPct":1.518496493021272},{"delta":0.8,"premium":4.737634323640961,"strike":56.4807206068268,"iv":0.27397392541087234,"gamma":0.054605973451327436,"theta":-0.02380951327433628,"vega":0.04178350189633376,"rho":0.033964293537584234,"breakevenPct":1.2375639663763234},{"delta":0.85,"premium":5.357893489254108,"strike":55.69058154235145,"iv":0.28151185208596713,"gamma":0.04542455752212391,"theta":-0.022150221238938055,"vega":0.0361893173198483,"rho":0.03594821081143271,"breakevenPct":0.9566314397313758},{"delta":0.9,"premium":6.373139000603614,"strike":54.49666063765573,"iv":0.3004292637733772,"gamma":0.034974172107013,"theta":-0.019746935900111465,"vega":0.029729706366448578,"rho":0.037626424951219366,"breakevenPct":0.6611536931690819}],"put":[{"delta":0.1,"premium":0.2286579824295668,"strike":55.13329294153287,"iv":0.2672856104210845,"gamma":0.03755816419266889,"theta":-0.012611905483186914,"vega":0.029031687367464407,"rho":-0.005241422187419567,"breakevenPct":9.203514206873987},{"delta":0.15,"premium":0.3914874280521054,"strike":55.89063920024235,"iv":0.26209021508633745,"gamma":0.04697955165101485,"theta":-0.0143840957285671,"vega":0.0348935474098758,"rho":-0.00784400535635733,"breakevenPct":8.220354271224998},{"delta":0.2,"premium":0.554316873674644,"strike":56.64798545895183,"iv":0.2568948197515904,"gamma":0.0564009391093608,"theta":-0.01615628597394729,"vega":0.04075540745228719,"rho":-0.010446588525295095,"breakevenPct":7.237194335576008},{"delta":0.25,"premium":0.7171463192971825,"strike":57.40533171766131,"iv":0.2516994244168434,"gamma":0.06582232656770676,"theta":-0.017928476219327475,"vega":0.04661726749469858,"rho":-0.01304917169423286,"breakevenPct":6.2540343999270185},{"delta":0.3,"premium":0.8799757649197213,"strike":58.162677976370794,"iv":0.24650402908209634,"gamma":0.0752437140260527,"theta":-0.019700666464707663,"vega":0.05247912753710996,"rho":-0.015651754863170622,"breakevenPct":5.270874464278029},{"delta":0.35,"premium":1.0428052105422598,"strike":58.92002423508028,"iv":0.2413086337473493,"gamma":0.08466510148439867,"theta":-0.02147285671008785,"vega":0.05834098757952136,"rho":-0.018254338032108387,"breakevenPct":4.2877145286290395},{"delta":0.4,"premium":1.2056346561647986,"strike":59.67737049378976,"iv":0.23611323841260223,"gamma":0.09408648894274463,"theta":-0.023245046955468043,"vega":0.06420284762193275,"rho":-0.020856921201046156,"breakevenPct":3.3045545929800486},{"delta":0.45,"premium":1.5582493874217263,"strike":60.39068881023687,"iv":0.23836947998910973,"gamma":0.09499011707051457,"theta":-0.023617124965967875,"vega":0.06534040294037571,"rho":-0.02353448104609775,"breakevenPct":2.708054534785613},{"delta":0.5,"premium":2.0517152191668937,"strike":61.071331336781924,"iv":0.2461560304927852,"gamma":0.0895722025592159,"theta":-0.022950095289953718,"vega":0.0629717669479989,"rho":-0.026267685601993405,"breakevenPct":2.3985180790226046},{"delta":0.55,"premium":2.5451810509120616,"strike":61.75197386332698,"iv":0.25394258099646067,"gamma":0.08415428804791723,"theta":-0.022283065613939557,"vega":0.0606031309556221,"rho":-0.029000890157889064,"breakevenPct":2.088981623259596},{"delta":0.6,"premium":3.038646882657228,"strike":62.43261638987204,"iv":0.26172913150013616,"gamma":0.07873637353661857,"theta":-0.021616035937925403,"vega":0.0582344949632453,"rho":-0.031734094713784716,"breakevenPct":1.7794451674965879},{"delta":0.65,"premium":3.5321127144023965,"strike":63.113258916417095,"iv":0.2695156820038116,"gamma":0.0733184590253199,"theta":-0.020949006261911242,"vega":0.055865858970868494,"rho":-0.034467299269680375,"breakevenPct":1.4699087117335794},{"delta":0.7,"premium":4.025578546147564,"strike":63.79390144296215,"iv":0.2773022325074871,"gamma":0.06790054451402124,"theta":-0.020281976585897088,"vega":0.053497222978491694,"rho":-0.037200503825576034,"breakevenPct":1.1603722559705714},{"delta":0.75,"premium":4.519044377892731,"strike":64.47454396950721,"iv":0.2850887830111626,"gamma":0.06248263000272256,"theta":-0.019614946909882927,"vega":0.05112858698611489,"rho":-0.039933708381471686,"breakevenPct":0.8508358002075629},{"delta":0.8,"premium":6.166666666666674,"strike":66.24183006535948,"iv":0.3400777777777781,"gamma":0.05124640522875813,"theta":-0.021608496732026156,"vega":0.04758627450980391,"rho":-0.0435244210128404,"breakevenPct":0.6529462565027079},{"delta":0.85,"premium":10.948355263157893,"strike":71.01973684210526,"iv":0.49696776315789476,"gamma":0.027452631578947374,"theta":-0.0268546052631579,"vega":0.03938157894736843,"rho":-0.04946959081948564,"breakevenPct":0.6592002994090133},{"delta":0.9,"premium":14.007565789473684,"strike":74.3092105263158,"iv":0.5249282894736843,"gamma":0.0195578947368421,"theta":-0.019288815789473678,"vega":0.029644736842105255,"rho":-0.054192714802298446,"breakevenPct":0.2784112173935707}]},"raw":{"call":[{"delta":0.1,"premium":0.20461443128094653,"strike":69.2393586097357,"iv":0.29859011945116665,"gamma":0.03877584186134555,"theta":-0.013127173872597089,"vega":0.02797434961396241,"rho":0.004227677138079689,"breakevenPct":14.84037215316133},{"delta":0.15,"premium":0.29758282184532614,"strike":65.10743014020773,"iv":0.23232294649681318,"gamma":0.059169758175823574,"theta":-0.016706926433418638,"vega":0.03969525642296591,"rho":0.006340750594425876,"breakevenPct":8.161093041265177},{"delta":0.2,"premium":0.49148474178403756,"strike":64.42840375586854,"iv":0.23172032863849765,"gamma":0.06379262910798122,"theta":-0.01844619718309859,"vega":0.04305232394366197,"rho":0.008537145594981881,"breakevenPct":7.35883660931467},{"delta":0.25,"premium":0.6880809859154928,"strike":63.84154929577465,"iv":0.2328705633802817,"gamma":0.06799450704225353,"theta":-0.020136338028169012,"vega":0.04618612676056338,"rho":0.010735764784603034,"breakevenPct":6.713461686274417},{"delta":0.3,"premium":0.8846772300469481,"strike":63.25469483568075,"iv":0.23402079812206572,"gamma":0.07219638497652582,"theta":-0.021826478873239435,"vega":0.04931992957746478,"rho":0.012934383974224188,"breakevenPct":6.068086763234165},{"delta":0.35,"premium":1.0812734741784036,"strike":62.667840375586856,"iv":0.23517103286384977,"gamma":0.07639826291079813,"theta":-0.02351661971830986,"vega":0.052453732394366195,"rho":0.01513300316384534,"breakevenPct":5.422711840193912},{"delta":0.4,"premium":1.277869718309859,"strike":62.08098591549296,"iv":0.2363212676056338,"gamma":0.08060014084507042,"theta":-0.02520676056338028,"vega":0.0555875352112676,"rho":0.017331622353466497,"breakevenPct":4.77733691715366},{"delta":0.45,"premium":1.4744659624413146,"strike":61.494131455399064,"iv":0.23747150234741785,"gamma":0.08480201877934272,"theta":-0.026896901408450705,"vega":0.05872133802816901,"rho":0.019530241543087648,"breakevenPct":4.131961994113406},{"delta":0.5,"premium":1.6710622065727698,"strike":60.90727699530517,"iv":0.23862173708920187,"gamma":0.08900389671361503,"theta":-0.028587042253521124,"vega":0.06185514084507042,"rho":0.0217288607327088,"breakevenPct":3.4865870710731546},{"delta":0.55,"premium":1.867658450704225,"strike":60.320422535211264,"iv":0.23977197183098592,"gamma":0.09320577464788732,"theta":-0.030277183098591547,"vega":0.06498894366197183,"rho":0.023927479922329957,"breakevenPct":2.841212148032901},{"delta":0.6,"premium":2.2565976611883682,"strike":59.64127686472819,"iv":0.24382221871049303,"gamma":0.0913316371681416,"theta":-0.030446681415929204,"vega":0.0641602402022756,"rho":0.026028624442190312,"breakevenPct":2.3612940729561167},{"delta":0.65,"premium":2.876856826801517,"strike":58.85113780025284,"iv":0.2513601453855879,"gamma":0.08215022123893806,"theta":-0.02878738938053097,"vega":0.058566055625790134,"rho":0.028012541716038793,"breakevenPct":2.080361546311168},{"delta":0.7,"premium":3.497115992414664,"strike":58.060998735777495,"iv":0.25889807206068266,"gamma":0.07296880530973453,"theta":-0.027128097345132746,"vega":0.05297187104930468,"rho":0.02999645898988727,"breakevenPct":1.7994290196662204},{"delta":0.75,"premium":4.117375158027812,"strike":57.27085967130215,"iv":0.2664359987357775,"gamma":0.063787389380531,"theta":-0.025468805309734513,"vega":0.047377686472819217,"rho":0.031980376263735746,"breakevenPct":1.518496493021272},{"delta":0.8,"premium":4.737634323640961,"strike":56.4807206068268,"iv":0.27397392541087234,"gamma":0.054605973451327436,"theta":-0.02380951327433628,"vega":0.04178350189633376,"rho":0.033964293537584234,"breakevenPct":1.2375639663763234},{"delta":0.85,"premium":5.357893489254108,"strike":55.69058154235145,"iv":0.28151185208596713,"gamma":0.04542455752212391,"theta":-0.022150221238938055,"vega":0.0361893173198483,"rho":0.03594821081143271,"breakevenPct":0.9566314397313758},{"delta":0.9,"premium":6.373139000603614,"strike":54.49666063765573,"iv":0.3004292637733772,"gamma":0.034974172107013,"theta":-0.019746935900111465,"vega":0.029729706366448578,"rho":0.037626424951219366,"breakevenPct":0.6611536931690819}],"put":[{"delta":0.1,"premium":0.2286579824295668,"strike":55.13329294153287,"iv":0.2672856104210845,"gamma":0.03755816419266889,"theta":-0.012611905483186914,"vega":0.029031687367464407,"rho":-0.005241422187419567,"breakevenPct":9.203514206873987},{"delta":0.15,"premium":0.3914874280521054,"strike":55.89063920024235,"iv":0.26209021508633745,"gamma":0.04697955165101485,"theta":-0.0143840957285671,"vega":0.0348935474098758,"rho":-0.00784400535635733,"breakevenPct":8.220354271224998},{"delta":0.2,"premium":0.554316873674644,"strike":56.64798545895183,"iv":0.2568948197515904,"gamma":0.0564009391093608,"theta":-0.01615628597394729,"vega":0.04075540745228719,"rho":-0.010446588525295095,"breakevenPct":7.237194335576008},{"delta":0.25,"premium":0.7171463192971825,"strike":57.40533171766131,"iv":0.2516994244168434,"gamma":0.06582232656770676,"theta":-0.017928476219327475,"vega":0.04661726749469858,"rho":-0.01304917169423286,"breakevenPct":6.2540343999270185},{"delta":0.3,"premium":0.8799757649197213,"strike":58.162677976370794,"iv":0.24650402908209634,"gamma":0.0752437140260527,"theta":-0.019700666464707663,"vega":0.05247912753710996,"rho":-0.015651754863170622,"breakevenPct":5.270874464278029},{"delta":0.35,"premium":1.0428052105422598,"strike":58.92002423508028,"iv":0.2413086337473493,"gamma":0.08466510148439867,"theta":-0.02147285671008785,"vega":0.05834098757952136,"rho":-0.018254338032108387,"breakevenPct":4.2877145286290395},{"delta":0.4,"premium":1.2056346561647986,"strike":59.67737049378976,"iv":0.23611323841260223,"gamma":0.09408648894274463,"theta":-0.023245046955468043,"vega":0.06420284762193275,"rho":-0.020856921201046156,"breakevenPct":3.3045545929800486},{"delta":0.45,"premium":1.5582493874217263,"strike":60.39068881023687,"iv":0.23836947998910973,"gamma":0.09499011707051457,"theta":-0.023617124965967875,"vega":0.06534040294037571,"rho":-0.02353448104609775,"breakevenPct":2.708054534785613},{"delta":0.5,"premium":2.0517152191668937,"strike":61.071331336781924,"iv":0.2461560304927852,"gamma":0.0895722025592159,"theta":-0.022950095289953718,"vega":0.0629717669479989,"rho":-0.026267685601993405,"breakevenPct":2.3985180790226046},{"delta":0.55,"premium":2.5451810509120616,"strike":61.75197386332698,"iv":0.25394258099646067,"gamma":0.08415428804791723,"theta":-0.022283065613939557,"vega":0.0606031309556221,"rho":-0.029000890157889064,"breakevenPct":2.088981623259596},{"delta":0.6,"premium":3.038646882657228,"strike":62.43261638987204,"iv":0.26172913150013616,"gamma":0.07873637353661857,"theta":-0.021616035937925403,"vega":0.0582344949632453,"rho":-0.031734094713784716,"breakevenPct":1.7794451674965879},{"delta":0.65,"premium":3.5321127144023965,"strike":63.113258916417095,"iv":0.2695156820038116,"gamma":0.0733184590253199,"theta":-0.020949006261911242,"vega":0.055865858970868494,"rho":-0.034467299269680375,"breakevenPct":1.4699087117335794},{"delta":0.7,"premium":4.025578546147564,"strike":63.79390144296215,"iv":0.2773022325074871,"gamma":0.06790054451402124,"theta":-0.020281976585897088,"vega":0.053497222978491694,"rho":-0.037200503825576034,"breakevenPct":1.1603722559705714},{"delta":0.75,"premium":4.519044377892731,"strike":64.47454396950721,"iv":0.2850887830111626,"gamma":0.06248263000272256,"theta":-0.019614946909882927,"vega":0.05112858698611489,"rho":-0.039933708381471686,"breakevenPct":0.8508358002075629},{"delta":0.8,"premium":6.166666666666674,"strike":66.24183006535948,"iv":0.3400777777777781,"gamma":0.05124640522875813,"theta":-0.021608496732026156,"vega":0.04758627450980391,"rho":-0.0435244210128404,"breakevenPct":0.6529462565027079},{"delta":0.85,"premium":10.948355263157893,"strike":71.01973684210526,"iv":0.49696776315789476,"gamma":0.027452631578947374,"theta":-0.0268546052631579,"vega":0.03938157894736843,"rho":-0.04946959081948564,"breakevenPct":0.6592002994090133},{"delta":0.9,"premium":14.007565789473684,"strike":74.3092105263158,"iv":0.5249282894736843,"gamma":0.0195578947368421,"theta":-0.019288815789473678,"vega":0.029644736842105255,"rho":-0.054192714802298446,"breakevenPct":0.2784112173935707}]}},"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"}}