{"symbol":"E","url":"https://intraalpha.com/companies/E","capturedAt":"2026-10-22T16:29:21.178Z","state":"ready","quote":{"symbol":"E","last_price":58.9,"prev_close":59.2,"regular_close":58.9,"change":-0.3,"change_pct":-0.5068,"regular_change":-0.3,"regular_change_pct":-0.5068,"extended_change":0,"extended_change_pct":0,"bid":58.86,"ask":58.94,"bid_size":100,"ask_size":200,"volume":368739,"vwap":58.947591,"open":59.51,"high":59.65,"low":58.435,"close":58.9,"trade_count":5088,"last_trade_at":"2026-10-22T16:28:50.098181047Z","last_quote_at":"2026-10-22T16:29:02.09588206Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:29:12.567799786-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"E","fetched_at":"2026-10-22T16:29:20.645227+00:00","name":"Eni SpA ADR","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"Eni SpA is dedicated to the exploration, development and production of crude oil and natural gas. The company is headquartered in Rome, Italy.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":84283900000,"ebitda":13236000000,"pe_ratio":20.51,"peg_ratio":0.435,"book_value":35.4,"dividend_per_share":0.53,"dividend_yield":0.0415,"eps":2.87,"revenue_ttm":89931997000,"gross_profit_ttm":19353000000,"profit_margin":0.0587,"operating_margin_ttm":0.107,"return_on_assets_ttm":0.0307,"return_on_equity_ttm":0.109,"quarterly_earnings_growth":5.81,"quarterly_revenue_growth":0.185,"analyst_target_price":55.26,"analyst_number":1,"beta":0.264,"fifty_two_week_high":59.84,"fifty_two_week_low":34.56,"fifty_day_ma":55.46,"two_hundred_day_ma":51.06,"shares_outstanding":1431938000,"forward_pe":9.8,"price_to_sales":0.937,"price_to_book":1.32,"ev_to_revenue":1.028,"ev_to_ebitda":4.078},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:29:20.645227+00:00"},"optionObservedAt":"2026-10-22T16:14:48.337Z","bars":[{"c":57.32,"h":57.84,"l":57.32,"n":7,"o":57.76,"t":"2026-10-15T08:00:00Z","v":818,"vw":57.646965},{"c":57.65,"h":57.65,"l":57.65,"n":3,"o":57.65,"t":"2026-10-15T08:15:00Z","v":1000,"vw":57.65},{"c":57.71,"h":57.71,"l":57.65,"n":5,"o":57.65,"t":"2026-10-15T08:55:00Z","v":1200,"vw":57.69875},{"c":57.39,"h":57.39,"l":57.39,"n":1,"o":57.39,"t":"2026-10-15T10:35:00Z","v":143,"vw":57.39},{"c":57.67,"h":57.69,"l":57.67,"n":2,"o":57.69,"t":"2026-10-15T11:35:00Z","v":500,"vw":57.682},{"c":57.78,"h":57.78,"l":57.77,"n":2,"o":57.77,"t":"2026-10-15T13:10:00Z","v":400,"vw":57.77375},{"c":57.53,"h":57.83,"l":57.52,"n":81,"o":57.83,"t":"2026-10-15T13:30:00Z","v":6831,"vw":57.716325},{"c":57.61,"h":57.625,"l":57.46,"n":77,"o":57.5,"t":"2026-10-15T13:35:00Z","v":8843,"vw":57.555441},{"c":57.62,"h":57.73,"l":57.62,"n":62,"o":57.645,"t":"2026-10-15T13:40:00Z","v":3656,"vw":57.696349},{"c":57.51,"h":57.6,"l":57.425,"n":94,"o":57.6,"t":"2026-10-15T13:45:00Z","v":4194,"vw":57.503871},{"c":57.44,"h":57.53,"l":57.32,"n":76,"o":57.53,"t":"2026-10-15T13:50:00Z","v":4696,"vw":57.389553},{"c":57.63,"h":57.63,"l":57.42,"n":69,"o":57.45,"t":"2026-10-15T13:55:00Z","v":4743,"vw":57.492738},{"c":57.49,"h":57.61,"l":57.43,"n":116,"o":57.61,"t":"2026-10-15T14:00:00Z","v":4871,"vw":57.497413},{"c":57.54,"h":57.55,"l":57.395,"n":96,"o":57.47,"t":"2026-10-15T14:05:00Z","v":5901,"vw":57.480639},{"c":57.49,"h":57.585,"l":57.49,"n":69,"o":57.53,"t":"2026-10-15T14:10:00Z","v":4332,"vw":57.524599},{"c":57.595,"h":57.595,"l":57.5,"n":54,"o":57.53,"t":"2026-10-15T14:15:00Z","v":1720,"vw":57.543539},{"c":57.56,"h":57.64,"l":57.55,"n":118,"o":57.635,"t":"2026-10-15T14:20:00Z","v":18726,"vw":57.60089},{"c":57.61,"h":57.61,"l":57.55,"n":132,"o":57.57,"t":"2026-10-15T14:25:00Z","v":32583,"vw":57.594576},{"c":57.62,"h":57.64,"l":57.59,"n":88,"o":57.64,"t":"2026-10-15T14:30:00Z","v":5243,"vw":57.611595},{"c":57.68,"h":57.73,"l":57.63,"n":157,"o":57.63,"t":"2026-10-15T14:35:00Z","v":9215,"vw":57.686281},{"c":57.79,"h":57.79,"l":57.695,"n":96,"o":57.7,"t":"2026-10-15T14:40:00Z","v":5118,"vw":57.728094},{"c":57.69,"h":57.79,"l":57.69,"n":117,"o":57.79,"t":"2026-10-15T14:45:00Z","v":4620,"vw":57.746306},{"c":57.72,"h":57.76,"l":57.7,"n":102,"o":57.7,"t":"2026-10-15T14:50:00Z","v":7771,"vw":57.729404},{"c":57.755,"h":57.755,"l":57.72,"n":106,"o":57.73,"t":"2026-10-15T14:55:00Z","v":11534,"vw":57.738},{"c":57.66,"h":57.73,"l":57.6499,"n":63,"o":57.73,"t":"2026-10-15T15:00:00Z","v":3863,"vw":57.677516},{"c":57.75,"h":57.75,"l":57.675,"n":57,"o":57.69,"t":"2026-10-15T15:05:00Z","v":3830,"vw":57.702476},{"c":57.735,"h":57.75,"l":57.7,"n":55,"o":57.75,"t":"2026-10-15T15:10:00Z","v":2265,"vw":57.727775},{"c":57.76,"h":57.76,"l":57.71,"n":84,"o":57.735,"t":"2026-10-15T15:15:00Z","v":5363,"vw":57.730721},{"c":57.75,"h":57.78,"l":57.73,"n":96,"o":57.78,"t":"2026-10-15T15:20:00Z","v":6695,"vw":57.74417},{"c":57.77,"h":57.78,"l":57.72,"n":63,"o":57.7683,"t":"2026-10-15T15:25:00Z","v":6540,"vw":57.756791},{"c":57.81,"h":57.85,"l":57.77,"n":121,"o":57.8,"t":"2026-10-15T15:30:00Z","v":7874,"vw":57.810874},{"c":57.84,"h":57.87,"l":57.77,"n":90,"o":57.79,"t":"2026-10-15T15:35:00Z","v":6415,"vw":57.802992},{"c":57.86,"h":57.88,"l":57.84,"n":20,"o":57.84,"t":"2026-10-15T15:40:00Z","v":1429,"vw":57.85541},{"c":57.835,"h":57.85,"l":57.79,"n":46,"o":57.85,"t":"2026-10-15T15:45:00Z","v":2639,"vw":57.830666},{"c":57.84,"h":57.8598,"l":57.83,"n":31,"o":57.8598,"t":"2026-10-15T15:50:00Z","v":1422,"vw":57.840895},{"c":57.825,"h":57.87,"l":57.81,"n":34,"o":57.87,"t":"2026-10-15T15:55:00Z","v":2389,"vw":57.835},{"c":57.76,"h":57.8253,"l":57.76,"n":81,"o":57.81,"t":"2026-10-15T16:00:00Z","v":3726,"vw":57.786741},{"c":57.84,"h":57.84,"l":57.8,"n":47,"o":57.8,"t":"2026-10-15T16:05:00Z","v":1249,"vw":57.81707},{"c":57.875,"h":57.9,"l":57.84,"n":68,"o":57.85,"t":"2026-10-15T16:10:00Z","v":2621,"vw":57.871282},{"c":57.84,"h":57.885,"l":57.84,"n":74,"o":57.875,"t":"2026-10-15T16:15:00Z","v":2362,"vw":57.866667},{"c":57.85,"h":57.85,"l":57.81,"n":67,"o":57.83,"t":"2026-10-15T16:20:00Z","v":3383,"vw":57.820368},{"c":57.88,"h":57.9,"l":57.87,"n":40,"o":57.89,"t":"2026-10-15T16:25:00Z","v":1637,"vw":57.888936},{"c":57.88,"h":57.89,"l":57.875,"n":50,"o":57.89,"t":"2026-10-15T16:30:00Z","v":1341,"vw":57.884041},{"c":57.85,"h":57.86,"l":57.84,"n":62,"o":57.86,"t":"2026-10-15T16:35:00Z","v":1606,"vw":57.844286},{"c":57.76,"h":57.84,"l":57.76,"n":37,"o":57.84,"t":"2026-10-15T16:40:00Z","v":1660,"vw":57.81192},{"c":57.75,"h":57.78,"l":57.75,"n":100,"o":57.77,"t":"2026-10-15T16:45:00Z","v":5173,"vw":57.766289},{"c":57.775,"h":57.8,"l":57.75,"n":113,"o":57.795,"t":"2026-10-15T16:50:00Z","v":5208,"vw":57.790827},{"c":57.765,"h":57.775,"l":57.76,"n":29,"o":57.775,"t":"2026-10-15T16:55:00Z","v":950,"vw":57.769167},{"c":57.75,"h":57.76,"l":57.68,"n":293,"o":57.75,"t":"2026-10-15T17:00:00Z","v":15270,"vw":57.715682},{"c":57.71,"h":57.74,"l":57.71,"n":40,"o":57.73,"t":"2026-10-15T17:05:00Z","v":3394,"vw":57.72145},{"c":57.72,"h":57.73,"l":57.705,"n":62,"o":57.7199,"t":"2026-10-15T17:10:00Z","v":5840,"vw":57.716681},{"c":57.685,"h":57.71,"l":57.685,"n":59,"o":57.71,"t":"2026-10-15T17:15:00Z","v":3357,"vw":57.700726},{"c":57.715,"h":57.715,"l":57.685,"n":45,"o":57.685,"t":"2026-10-15T17:20:00Z","v":1784,"vw":57.693},{"c":57.7,"h":57.715,"l":57.7,"n":30,"o":57.715,"t":"2026-10-15T17:25:00Z","v":1615,"vw":57.704583},{"c":57.695,"h":57.71,"l":57.68,"n":33,"o":57.695,"t":"2026-10-15T17:30:00Z","v":1322,"vw":57.688922},{"c":57.6629,"h":57.69,"l":57.6539,"n":31,"o":57.69,"t":"2026-10-15T17:35:00Z","v":2169,"vw":57.670308},{"c":57.67,"h":57.67,"l":57.65,"n":70,"o":57.67,"t":"2026-10-15T17:40:00Z","v":3938,"vw":57.661935},{"c":57.65,"h":57.66,"l":57.64,"n":14,"o":57.66,"t":"2026-10-15T17:45:00Z","v":1397,"vw":57.644615},{"c":57.66,"h":57.66,"l":57.66,"n":23,"o":57.66,"t":"2026-10-15T17:50:00Z","v":913,"vw":57.66},{"c":57.8,"h":57.8,"l":57.67,"n":236,"o":57.67,"t":"2026-10-15T17:55:00Z","v":17278,"vw":57.723788},{"c":57.885,"h":57.89,"l":57.79,"n":207,"o":57.8,"t":"2026-10-15T18:00:00Z","v":23928,"vw":57.857912},{"c":57.91,"h":57.92,"l":57.875,"n":34,"o":57.875,"t":"2026-10-15T18:05:00Z","v":2614,"vw":57.89604},{"c":57.85,"h":57.91,"l":57.85,"n":46,"o":57.905,"t":"2026-10-15T18:10:00Z","v":4198,"vw":57.88976},{"c":57.83,"h":57.835,"l":57.81,"n":101,"o":57.835,"t":"2026-10-15T18:15:00Z","v":4239,"vw":57.826667},{"c":57.795,"h":57.84,"l":57.795,"n":73,"o":57.84,"t":"2026-10-15T18:20:00Z","v":4712,"vw":57.819837},{"c":57.76,"h":57.795,"l":57.75,"n":239,"o":57.795,"t":"2026-10-15T18:25:00Z","v":10542,"vw":57.773126},{"c":57.76,"h":57.76,"l":57.75,"n":37,"o":57.75,"t":"2026-10-15T18:30:00Z","v":1863,"vw":57.756},{"c":57.765,"h":57.765,"l":57.765,"n":20,"o":57.765,"t":"2026-10-15T18:35:00Z","v":1702,"vw":57.765},{"c":57.81,"h":57.815,"l":57.765,"n":278,"o":57.77,"t":"2026-10-15T18:40:00Z","v":27569,"vw":57.800331},{"c":57.82,"h":57.84,"l":57.78,"n":213,"o":57.815,"t":"2026-10-15T18:45:00Z","v":15254,"vw":57.812052},{"c":57.72,"h":57.82,"l":57.72,"n":99,"o":57.805,"t":"2026-10-15T18:50:00Z","v":8762,"vw":57.762624},{"c":57.72,"h":57.725,"l":57.68,"n":221,"o":57.725,"t":"2026-10-15T18:55:00Z","v":13215,"vw":57.698481},{"c":57.715,"h":57.72,"l":57.71,"n":25,"o":57.72,"t":"2026-10-15T19:00:00Z","v":778,"vw":57.713346},{"c":57.69,"h":57.745,"l":57.69,"n":253,"o":57.715,"t":"2026-10-15T19:05:00Z","v":10559,"vw":57.716131},{"c":57.63,"h":57.695,"l":57.625,"n":74,"o":57.69,"t":"2026-10-15T19:10:00Z","v":4552,"vw":57.654338},{"c":57.605,"h":57.64,"l":57.605,"n":69,"o":57.64,"t":"2026-10-15T19:15:00Z","v":2893,"vw":57.622667},{"c":57.599,"h":57.61,"l":57.56,"n":284,"o":57.605,"t":"2026-10-15T19:20:00Z","v":34099,"vw":57.582198},{"c":57.49,"h":57.57,"l":57.48,"n":364,"o":57.57,"t":"2026-10-15T19:25:00Z","v":22271,"vw":57.530445},{"c":57.4,"h":57.48,"l":57.4,"n":199,"o":57.48,"t":"2026-10-15T19:30:00Z","v":14153,"vw":57.425989},{"c":57.35,"h":57.405,"l":57.34,"n":609,"o":57.405,"t":"2026-10-15T19:35:00Z","v":34729,"vw":57.357403},{"c":57.365,"h":57.42,"l":57.35,"n":166,"o":57.35,"t":"2026-10-15T19:40:00Z","v":9629,"vw":57.383339},{"c":57.44,"h":57.465,"l":57.33,"n":187,"o":57.37,"t":"2026-10-15T19:45:00Z","v":14627,"vw":57.359898},{"c":57.48,"h":57.53,"l":57.45,"n":232,"o":57.45,"t":"2026-10-15T19:50:00Z","v":15159,"vw":57.478028},{"c":57.44,"h":57.475,"l":57.415,"n":391,"o":57.475,"t":"2026-10-15T19:55:00Z","v":24619,"vw":57.428241},{"c":57.44,"h":57.44,"l":57.44,"n":4,"o":57.44,"t":"2026-10-15T20:00:00Z","v":17867,"vw":57.44},{"c":58.1577,"h":58.1577,"l":58.15,"n":6,"o":58.15,"t":"2026-10-16T11:00:00Z","v":532,"vw":58.15616},{"c":58.16,"h":58.17,"l":58.16,"n":2,"o":58.17,"t":"2026-10-16T11:05:00Z","v":429,"vw":58.165991},{"c":58.39,"h":58.39,"l":58.39,"n":4,"o":58.39,"t":"2026-10-16T12:05:00Z","v":400,"vw":58.39},{"c":58.31,"h":58.31,"l":58.31,"n":3,"o":58.31,"t":"2026-10-16T12:10:00Z","v":300,"vw":58.31},{"c":58.26,"h":58.26,"l":58.26,"n":5,"o":58.26,"t":"2026-10-16T12:55:00Z","v":897,"vw":58.26},{"c":58.24,"h":58.24,"l":58.24,"n":6,"o":58.24,"t":"2026-10-16T13:25:00Z","v":442,"vw":58.24},{"c":58.38,"h":58.39,"l":58.29,"n":109,"o":58.3,"t":"2026-10-16T13:30:00Z","v":9295,"vw":58.31687},{"c":58.29,"h":58.36,"l":58.265,"n":57,"o":58.36,"t":"2026-10-16T13:35:00Z","v":2109,"vw":58.297428},{"c":58.12,"h":58.27,"l":58.12,"n":42,"o":58.27,"t":"2026-10-16T13:40:00Z","v":1648,"vw":58.151394},{"c":58.23,"h":58.23,"l":58.14,"n":21,"o":58.15,"t":"2026-10-16T13:45:00Z","v":799,"vw":58.187606},{"c":58.26,"h":58.33,"l":58.26,"n":41,"o":58.29,"t":"2026-10-16T13:50:00Z","v":2095,"vw":58.2821},{"c":58.2,"h":58.33,"l":58.2,"n":63,"o":58.235,"t":"2026-10-16T13:55:00Z","v":4407,"vw":58.235305},{"c":58.3,"h":58.3,"l":58.17,"n":71,"o":58.2,"t":"2026-10-16T14:00:00Z","v":4674,"vw":58.234267},{"c":58.32,"h":58.32,"l":58.29,"n":73,"o":58.3,"t":"2026-10-16T14:05:00Z","v":3636,"vw":58.298897},{"c":58.28,"h":58.32,"l":58.27,"n":109,"o":58.305,"t":"2026-10-16T14:10:00Z","v":7872,"vw":58.286647},{"c":58.29,"h":58.31,"l":58.27,"n":59,"o":58.3,"t":"2026-10-16T14:15:00Z","v":4968,"vw":58.295734},{"c":58.28,"h":58.3,"l":58.27,"n":73,"o":58.3,"t":"2026-10-16T14:20:00Z","v":4919,"vw":58.293578},{"c":58.24,"h":58.26,"l":58.22,"n":54,"o":58.23,"t":"2026-10-16T14:25:00Z","v":2667,"vw":58.241375},{"c":58.41,"h":58.41,"l":58.34,"n":69,"o":58.34,"t":"2026-10-16T14:30:00Z","v":5128,"vw":58.388499},{"c":58.38,"h":58.38,"l":58.38,"n":7,"o":58.38,"t":"2026-10-16T14:35:00Z","v":163,"vw":58.38},{"c":58.43,"h":58.43,"l":58.43,"n":23,"o":58.43,"t":"2026-10-16T14:40:00Z","v":640,"vw":58.43},{"c":58.48,"h":58.48,"l":58.455,"n":54,"o":58.455,"t":"2026-10-16T14:45:00Z","v":1664,"vw":58.473571},{"c":58.52,"h":58.52,"l":58.475,"n":57,"o":58.475,"t":"2026-10-16T14:50:00Z","v":5778,"vw":58.509776},{"c":58.53,"h":58.5399,"l":58.5,"n":68,"o":58.52,"t":"2026-10-16T14:55:00Z","v":4247,"vw":58.525096},{"c":58.475,"h":58.51,"l":58.475,"n":47,"o":58.51,"t":"2026-10-16T15:00:00Z","v":783,"vw":58.495732},{"c":58.49,"h":58.49,"l":58.46,"n":28,"o":58.46,"t":"2026-10-16T15:05:00Z","v":648,"vw":58.473185},{"c":58.44,"h":58.45,"l":58.41,"n":73,"o":58.45,"t":"2026-10-16T15:15:00Z","v":4673,"vw":58.427279},{"c":58.445,"h":58.45,"l":58.42,"n":64,"o":58.43,"t":"2026-10-16T15:20:00Z","v":2324,"vw":58.436883},{"c":58.41,"h":58.47,"l":58.4,"n":97,"o":58.43,"t":"2026-10-16T15:25:00Z","v":3128,"vw":58.428699},{"c":58.37,"h":58.45,"l":58.37,"n":113,"o":58.4,"t":"2026-10-16T15:30:00Z","v":5026,"vw":58.405346},{"c":58.4,"h":58.43,"l":58.39,"n":51,"o":58.4,"t":"2026-10-16T15:35:00Z","v":3143,"vw":58.398947},{"c":58.4,"h":58.47,"l":58.4,"n":21,"o":58.43,"t":"2026-10-16T15:40:00Z","v":587,"vw":58.439},{"c":58.56,"h":58.56,"l":58.44,"n":57,"o":58.44,"t":"2026-10-16T15:45:00Z","v":2096,"vw":58.517782},{"c":58.6,"h":58.6,"l":58.56,"n":44,"o":58.56,"t":"2026-10-16T15:50:00Z","v":660,"vw":58.586667},{"c":58.6,"h":58.6,"l":58.59,"n":52,"o":58.59,"t":"2026-10-16T15:55:00Z","v":2006,"vw":58.594615},{"c":58.57,"h":58.62,"l":58.57,"n":50,"o":58.595,"t":"2026-10-16T16:00:00Z","v":1292,"vw":58.598948},{"c":58.605,"h":58.61,"l":58.59,"n":40,"o":58.6,"t":"2026-10-16T16:05:00Z","v":1097,"vw":58.60125},{"c":58.62,"h":58.63,"l":58.61,"n":37,"o":58.61,"t":"2026-10-16T16:10:00Z","v":1336,"vw":58.6187},{"c":58.67,"h":58.67,"l":58.59,"n":67,"o":58.6,"t":"2026-10-16T16:15:00Z","v":4398,"vw":58.62049},{"c":58.65,"h":58.665,"l":58.65,"n":28,"o":58.65,"t":"2026-10-16T16:20:00Z","v":3659,"vw":58.659417},{"c":58.69,"h":58.69,"l":58.63,"n":39,"o":58.63,"t":"2026-10-16T16:25:00Z","v":848,"vw":58.662},{"c":58.69,"h":58.7,"l":58.655,"n":63,"o":58.7,"t":"2026-10-16T16:30:00Z","v":1854,"vw":58.686208},{"c":58.69,"h":58.74,"l":58.69,"n":80,"o":58.72,"t":"2026-10-16T16:35:00Z","v":3324,"vw":58.711593},{"c":58.68,"h":58.75,"l":58.67,"n":90,"o":58.68,"t":"2026-10-16T16:40:00Z","v":2991,"vw":58.711064},{"c":58.71,"h":58.71,"l":58.675,"n":44,"o":58.675,"t":"2026-10-16T16:45:00Z","v":1028,"vw":58.703295},{"c":58.73,"h":58.74,"l":58.71,"n":52,"o":58.73,"t":"2026-10-16T16:50:00Z","v":3031,"vw":58.730197},{"c":58.75,"h":58.77,"l":58.74,"n":48,"o":58.75,"t":"2026-10-16T16:55:00Z","v":2129,"vw":58.746259},{"c":58.75,"h":58.77,"l":58.73,"n":41,"o":58.74,"t":"2026-10-16T17:00:00Z","v":2024,"vw":58.761793},{"c":58.76,"h":58.76,"l":58.72,"n":94,"o":58.73,"t":"2026-10-16T17:05:00Z","v":3104,"vw":58.735805},{"c":58.73,"h":58.74,"l":58.72,"n":31,"o":58.72,"t":"2026-10-16T17:10:00Z","v":815,"vw":58.7275},{"c":58.788,"h":58.79,"l":58.77,"n":15,"o":58.77,"t":"2026-10-16T17:15:00Z","v":468,"vw":58.783429},{"c":58.76,"h":58.76,"l":58.73,"n":64,"o":58.745,"t":"2026-10-16T17:20:00Z","v":3777,"vw":58.73825},{"c":58.86,"h":58.86,"l":58.81,"n":57,"o":58.81,"t":"2026-10-16T17:25:00Z","v":2997,"vw":58.833207},{"c":58.88,"h":58.89,"l":58.86,"n":51,"o":58.89,"t":"2026-10-16T17:30:00Z","v":2120,"vw":58.875921},{"c":58.87,"h":58.87,"l":58.87,"n":56,"o":58.87,"t":"2026-10-16T17:35:00Z","v":1900,"vw":58.87},{"c":58.75,"h":58.75,"l":58.72,"n":66,"o":58.74,"t":"2026-10-16T17:40:00Z","v":6043,"vw":58.723362},{"c":58.78,"h":58.835,"l":58.775,"n":99,"o":58.835,"t":"2026-10-16T17:45:00Z","v":3533,"vw":58.794294},{"c":58.81,"h":58.81,"l":58.765,"n":85,"o":58.805,"t":"2026-10-16T17:50:00Z","v":3338,"vw":58.799264},{"c":58.77,"h":58.805,"l":58.77,"n":27,"o":58.805,"t":"2026-10-16T17:55:00Z","v":560,"vw":58.79625},{"c":58.74,"h":58.77,"l":58.74,"n":43,"o":58.77,"t":"2026-10-16T18:00:00Z","v":1402,"vw":58.758571},{"c":58.76,"h":58.77,"l":58.76,"n":30,"o":58.77,"t":"2026-10-16T18:05:00Z","v":1151,"vw":58.768748},{"c":58.8,"h":58.81,"l":58.775,"n":88,"o":58.8,"t":"2026-10-16T18:10:00Z","v":1987,"vw":58.795674},{"c":58.81,"h":58.82,"l":58.8,"n":110,"o":58.815,"t":"2026-10-16T18:15:00Z","v":2156,"vw":58.809985},{"c":58.795,"h":58.815,"l":58.78,"n":50,"o":58.815,"t":"2026-10-16T18:20:00Z","v":1315,"vw":58.798933},{"c":58.8,"h":58.8,"l":58.79,"n":58,"o":58.8,"t":"2026-10-16T18:30:00Z","v":1801,"vw":58.797209},{"c":58.82,"h":58.82,"l":58.81,"n":59,"o":58.81,"t":"2026-10-16T18:35:00Z","v":2440,"vw":58.815616},{"c":58.83,"h":58.83,"l":58.83,"n":31,"o":58.83,"t":"2026-10-16T18:40:00Z","v":338,"vw":58.83},{"c":58.88,"h":58.9,"l":58.86,"n":94,"o":58.86,"t":"2026-10-16T18:45:00Z","v":2971,"vw":58.87826},{"c":58.855,"h":58.91,"l":58.85,"n":44,"o":58.91,"t":"2026-10-16T18:50:00Z","v":1370,"vw":58.879902},{"c":58.87,"h":58.87,"l":58.83,"n":184,"o":58.83,"t":"2026-10-16T18:55:00Z","v":5143,"vw":58.845276},{"c":58.935,"h":59.02,"l":58.88,"n":204,"o":58.88,"t":"2026-10-16T19:00:00Z","v":12477,"vw":58.942354},{"c":58.95,"h":58.95,"l":58.92,"n":102,"o":58.94,"t":"2026-10-16T19:05:00Z","v":2457,"vw":58.933969},{"c":58.93,"h":58.95,"l":58.93,"n":68,"o":58.93,"t":"2026-10-16T19:10:00Z","v":2009,"vw":58.939574},{"c":58.99,"h":59.02,"l":58.94,"n":205,"o":58.94,"t":"2026-10-16T19:15:00Z","v":7233,"vw":58.988114},{"c":59.02,"h":59.02,"l":58.985,"n":113,"o":58.985,"t":"2026-10-16T19:20:00Z","v":6072,"vw":59.00143},{"c":59.01,"h":59.02,"l":59,"n":119,"o":59.01,"t":"2026-10-16T19:25:00Z","v":6286,"vw":59.006656},{"c":59.045,"h":59.09,"l":59.02,"n":238,"o":59.02,"t":"2026-10-16T19:30:00Z","v":21197,"vw":59.036236},{"c":59.06,"h":59.09,"l":59.06,"n":71,"o":59.08,"t":"2026-10-16T19:35:00Z","v":2285,"vw":59.072143},{"c":59.06,"h":59.11,"l":59.06,"n":174,"o":59.08,"t":"2026-10-16T19:40:00Z","v":7829,"vw":59.087844},{"c":59.1,"h":59.1,"l":59.07,"n":140,"o":59.07,"t":"2026-10-16T19:45:00Z","v":4983,"vw":59.095256},{"c":59.12,"h":59.14,"l":59.0833,"n":226,"o":59.09,"t":"2026-10-16T19:50:00Z","v":8633,"vw":59.106723},{"c":59.13,"h":59.13,"l":59.075,"n":631,"o":59.11,"t":"2026-10-16T19:55:00Z","v":30938,"vw":59.093347},{"c":59.1,"h":59.1,"l":59.1,"n":5,"o":59.1,"t":"2026-10-16T20:00:00Z","v":12150,"vw":59.1},{"c":58.86,"h":58.86,"l":58.86,"n":1,"o":58.86,"t":"2026-10-19T08:00:00Z","v":100,"vw":58.86},{"c":58.56,"h":58.56,"l":58.56,"n":1,"o":58.56,"t":"2026-10-19T08:50:00Z","v":100,"vw":58.56},{"c":58.79,"h":58.79,"l":58.79,"n":1,"o":58.79,"t":"2026-10-19T09:10:00Z","v":195,"vw":58.79},{"c":58.74,"h":58.76,"l":58.74,"n":3,"o":58.76,"t":"2026-10-19T09:45:00Z","v":474,"vw":58.750549},{"c":58.76,"h":58.78,"l":58.76,"n":9,"o":58.77,"t":"2026-10-19T09:50:00Z","v":684,"vw":58.77},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-19T10:40:00Z","v":250,"vw":58.7},{"c":58.74,"h":58.74,"l":58.74,"n":9,"o":58.74,"t":"2026-10-19T10:55:00Z","v":500,"vw":58.74},{"c":58.75,"h":58.78,"l":58.75,"n":4,"o":58.78,"t":"2026-10-19T11:05:00Z","v":408,"vw":58.771549},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-19T12:05:00Z","v":1300,"vw":58.72},{"c":58.69,"h":58.69,"l":58.69,"n":2,"o":58.69,"t":"2026-10-19T12:25:00Z","v":428,"vw":58.69},{"c":58.57,"h":58.57,"l":58.57,"n":2,"o":58.57,"t":"2026-10-19T13:10:00Z","v":400,"vw":58.57},{"c":58.58,"h":58.58,"l":58.54,"n":5,"o":58.54,"t":"2026-10-19T13:15:00Z","v":1750,"vw":58.54605},{"c":58.53,"h":58.53,"l":58.53,"n":9,"o":58.53,"t":"2026-10-19T13:20:00Z","v":1276,"vw":58.53},{"c":58.52,"h":58.61,"l":58.52,"n":4,"o":58.61,"t":"2026-10-19T13:25:00Z","v":604,"vw":58.564167},{"c":58.77,"h":58.81,"l":58.67,"n":155,"o":58.76,"t":"2026-10-19T13:30:00Z","v":17584,"vw":58.7476},{"c":58.88,"h":58.88,"l":58.7,"n":68,"o":58.76,"t":"2026-10-19T13:35:00Z","v":3387,"vw":58.806935},{"c":58.9,"h":58.9,"l":58.885,"n":25,"o":58.885,"t":"2026-10-19T13:40:00Z","v":1297,"vw":58.897224},{"c":59.03,"h":59.03,"l":58.98,"n":32,"o":58.985,"t":"2026-10-19T13:45:00Z","v":1629,"vw":59.003008},{"c":59.01,"h":59.01,"l":59.01,"n":6,"o":59.01,"t":"2026-10-19T13:50:00Z","v":260,"vw":59.01},{"c":59.02,"h":59.04,"l":58.97,"n":42,"o":59.04,"t":"2026-10-19T13:55:00Z","v":1607,"vw":59.024131},{"c":58.885,"h":59.01,"l":58.885,"n":67,"o":59.01,"t":"2026-10-19T14:00:00Z","v":5863,"vw":58.930837},{"c":58.9,"h":58.92,"l":58.9,"n":28,"o":58.91,"t":"2026-10-19T14:05:00Z","v":834,"vw":58.909815},{"c":58.81,"h":58.86,"l":58.81,"n":69,"o":58.84,"t":"2026-10-19T14:10:00Z","v":3350,"vw":58.828721},{"c":58.72,"h":58.78,"l":58.72,"n":106,"o":58.76,"t":"2026-10-19T14:15:00Z","v":4045,"vw":58.76159},{"c":58.75,"h":58.765,"l":58.73,"n":36,"o":58.76,"t":"2026-10-19T14:20:00Z","v":1765,"vw":58.746897},{"c":58.77,"h":58.77,"l":58.72,"n":34,"o":58.72,"t":"2026-10-19T14:25:00Z","v":1576,"vw":58.751},{"c":58.8,"h":58.85,"l":58.78,"n":54,"o":58.78,"t":"2026-10-19T14:30:00Z","v":1294,"vw":58.817857},{"c":58.82,"h":58.835,"l":58.815,"n":41,"o":58.815,"t":"2026-10-19T14:35:00Z","v":2337,"vw":58.822508},{"c":58.84,"h":58.86,"l":58.78,"n":58,"o":58.8,"t":"2026-10-19T14:40:00Z","v":3921,"vw":58.81},{"c":58.7,"h":58.78,"l":58.7,"n":46,"o":58.78,"t":"2026-10-19T14:45:00Z","v":2917,"vw":58.739103},{"c":58.77,"h":58.78,"l":58.7,"n":77,"o":58.7,"t":"2026-10-19T14:50:00Z","v":5364,"vw":58.759511},{"c":58.775,"h":58.79,"l":58.73,"n":69,"o":58.77,"t":"2026-10-19T14:55:00Z","v":5660,"vw":58.756759},{"c":58.72,"h":58.79,"l":58.72,"n":65,"o":58.77,"t":"2026-10-19T15:00:00Z","v":4352,"vw":58.747218},{"c":58.65,"h":58.71,"l":58.65,"n":69,"o":58.71,"t":"2026-10-19T15:05:00Z","v":4063,"vw":58.669035},{"c":58.6,"h":58.66,"l":58.6,"n":47,"o":58.66,"t":"2026-10-19T15:10:00Z","v":1890,"vw":58.627478},{"c":58.61,"h":58.62,"l":58.58,"n":67,"o":58.58,"t":"2026-10-19T15:15:00Z","v":1779,"vw":58.600792},{"c":58.72,"h":58.74,"l":58.65,"n":107,"o":58.66,"t":"2026-10-19T15:20:00Z","v":5701,"vw":58.704003},{"c":58.74,"h":58.74,"l":58.73,"n":82,"o":58.74,"t":"2026-10-19T15:25:00Z","v":6765,"vw":58.737244},{"c":58.69,"h":58.7499,"l":58.56,"n":40,"o":58.725,"t":"2026-10-19T15:30:00Z","v":1792,"vw":58.657938},{"c":58.635,"h":58.665,"l":58.635,"n":5,"o":58.665,"t":"2026-10-19T15:35:00Z","v":229,"vw":58.650849},{"c":58.5945,"h":58.64,"l":58.5945,"n":9,"o":58.635,"t":"2026-10-19T15:40:00Z","v":2492,"vw":58.633696},{"c":58.57,"h":58.58,"l":58.56,"n":33,"o":58.58,"t":"2026-10-19T15:45:00Z","v":2573,"vw":58.57},{"c":58.56,"h":58.56,"l":58.56,"n":9,"o":58.56,"t":"2026-10-19T15:50:00Z","v":194,"vw":58.56},{"c":58.59,"h":58.59,"l":58.56,"n":28,"o":58.56,"t":"2026-10-19T15:55:00Z","v":1400,"vw":58.567273},{"c":58.71,"h":58.71,"l":58.62,"n":51,"o":58.62,"t":"2026-10-19T16:00:00Z","v":2335,"vw":58.68669},{"c":58.64,"h":58.67,"l":58.62,"n":70,"o":58.65,"t":"2026-10-19T16:05:00Z","v":5298,"vw":58.633998},{"c":58.675,"h":58.675,"l":58.675,"n":10,"o":58.675,"t":"2026-10-19T16:10:00Z","v":379,"vw":58.675},{"c":58.665,"h":58.665,"l":58.665,"n":3,"o":58.665,"t":"2026-10-19T16:15:00Z","v":182,"vw":58.665},{"c":58.67,"h":58.67,"l":58.65,"n":12,"o":58.6501,"t":"2026-10-19T16:20:00Z","v":1433,"vw":58.651713},{"c":58.72,"h":58.72,"l":58.69,"n":64,"o":58.69,"t":"2026-10-19T16:25:00Z","v":2972,"vw":58.696371},{"c":58.745,"h":58.77,"l":58.71,"n":100,"o":58.71,"t":"2026-10-19T16:30:00Z","v":6040,"vw":58.735185},{"c":58.73,"h":58.73,"l":58.72,"n":4,"o":58.72,"t":"2026-10-19T16:35:00Z","v":512,"vw":58.722},{"c":58.72,"h":58.72,"l":58.705,"n":38,"o":58.705,"t":"2026-10-19T16:40:00Z","v":2190,"vw":58.710854},{"c":58.71,"h":58.71,"l":58.7,"n":27,"o":58.71,"t":"2026-10-19T16:45:00Z","v":994,"vw":58.707857},{"c":58.71,"h":58.71,"l":58.71,"n":16,"o":58.71,"t":"2026-10-19T16:50:00Z","v":898,"vw":58.71},{"c":58.71,"h":58.71,"l":58.69,"n":31,"o":58.7,"t":"2026-10-19T16:55:00Z","v":1123,"vw":58.702676},{"c":58.79,"h":58.805,"l":58.78,"n":16,"o":58.78,"t":"2026-10-19T17:00:00Z","v":714,"vw":58.790438},{"c":58.775,"h":58.79,"l":58.77,"n":41,"o":58.77,"t":"2026-10-19T17:10:00Z","v":734,"vw":58.77625},{"c":58.76,"h":58.775,"l":58.76,"n":24,"o":58.775,"t":"2026-10-19T17:15:00Z","v":929,"vw":58.763806},{"c":58.77,"h":58.77,"l":58.73,"n":30,"o":58.73,"t":"2026-10-19T17:20:00Z","v":1230,"vw":58.744444},{"c":58.76,"h":58.77,"l":58.74,"n":47,"o":58.77,"t":"2026-10-19T17:25:00Z","v":1126,"vw":58.755},{"c":58.77,"h":58.77,"l":58.77,"n":15,"o":58.77,"t":"2026-10-19T17:30:00Z","v":396,"vw":58.77},{"c":58.775,"h":58.78,"l":58.76,"n":30,"o":58.76,"t":"2026-10-19T17:35:00Z","v":1037,"vw":58.772725},{"c":58.76,"h":58.775,"l":58.73,"n":92,"o":58.77,"t":"2026-10-19T17:40:00Z","v":3964,"vw":58.756994},{"c":58.79,"h":58.79,"l":58.77,"n":27,"o":58.77,"t":"2026-10-19T17:45:00Z","v":813,"vw":58.78},{"c":58.83,"h":58.83,"l":58.83,"n":13,"o":58.83,"t":"2026-10-19T17:50:00Z","v":180,"vw":58.83},{"c":58.83,"h":58.83,"l":58.815,"n":23,"o":58.815,"t":"2026-10-19T17:55:00Z","v":473,"vw":58.825},{"c":58.78,"h":58.8244,"l":58.78,"n":36,"o":58.82,"t":"2026-10-19T18:00:00Z","v":1804,"vw":58.815756},{"c":58.795,"h":58.81,"l":58.7542,"n":40,"o":58.7542,"t":"2026-10-19T18:05:00Z","v":1949,"vw":58.78815},{"c":58.77,"h":58.78,"l":58.77,"n":14,"o":58.78,"t":"2026-10-19T18:10:00Z","v":594,"vw":58.776},{"c":58.745,"h":58.7702,"l":58.745,"n":31,"o":58.7702,"t":"2026-10-19T18:15:00Z","v":1144,"vw":58.765063},{"c":58.685,"h":58.72,"l":58.6733,"n":30,"o":58.72,"t":"2026-10-19T18:20:00Z","v":1401,"vw":58.689206},{"c":58.635,"h":58.71,"l":58.635,"n":45,"o":58.68,"t":"2026-10-19T18:25:00Z","v":1964,"vw":58.66913},{"c":58.645,"h":58.66,"l":58.63,"n":66,"o":58.63,"t":"2026-10-19T18:30:00Z","v":2188,"vw":58.651387},{"c":58.66,"h":58.66,"l":58.645,"n":19,"o":58.645,"t":"2026-10-19T18:35:00Z","v":539,"vw":58.654275},{"c":58.67,"h":58.67,"l":58.66,"n":52,"o":58.66,"t":"2026-10-19T18:40:00Z","v":1552,"vw":58.662558},{"c":58.7,"h":58.7,"l":58.69,"n":35,"o":58.69,"t":"2026-10-19T18:45:00Z","v":1727,"vw":58.696583},{"c":58.685,"h":58.7,"l":58.685,"n":52,"o":58.69,"t":"2026-10-19T18:50:00Z","v":2408,"vw":58.689527},{"c":58.68,"h":58.68,"l":58.655,"n":33,"o":58.655,"t":"2026-10-19T18:55:00Z","v":1162,"vw":58.659375},{"c":58.67,"h":58.67,"l":58.6601,"n":51,"o":58.6613,"t":"2026-10-19T19:00:00Z","v":6435,"vw":58.662967},{"c":58.645,"h":58.67,"l":58.64,"n":88,"o":58.67,"t":"2026-10-19T19:05:00Z","v":3939,"vw":58.664784},{"c":58.62,"h":58.64,"l":58.62,"n":66,"o":58.632,"t":"2026-10-19T19:10:00Z","v":4283,"vw":58.63039},{"c":58.6,"h":58.625,"l":58.58,"n":115,"o":58.625,"t":"2026-10-19T19:15:00Z","v":4450,"vw":58.601111},{"c":58.58,"h":58.6,"l":58.5601,"n":61,"o":58.59,"t":"2026-10-19T19:20:00Z","v":2532,"vw":58.585881},{"c":58.59,"h":58.595,"l":58.585,"n":108,"o":58.585,"t":"2026-10-19T19:25:00Z","v":5258,"vw":58.592227},{"c":58.63,"h":58.63,"l":58.58,"n":129,"o":58.5999,"t":"2026-10-19T19:30:00Z","v":4582,"vw":58.601325},{"c":58.65,"h":58.65,"l":58.63,"n":63,"o":58.63,"t":"2026-10-19T19:35:00Z","v":1786,"vw":58.637726},{"c":58.64,"h":58.64,"l":58.64,"n":29,"o":58.64,"t":"2026-10-19T19:40:00Z","v":516,"vw":58.64},{"c":58.67,"h":58.67,"l":58.65,"n":111,"o":58.65,"t":"2026-10-19T19:45:00Z","v":4368,"vw":58.655089},{"c":58.68,"h":58.68,"l":58.66,"n":219,"o":58.66,"t":"2026-10-19T19:50:00Z","v":11304,"vw":58.664702},{"c":58.84,"h":58.84,"l":58.64,"n":697,"o":58.67,"t":"2026-10-19T19:55:00Z","v":48735,"vw":58.700527},{"c":58.85,"h":58.85,"l":58.85,"n":5,"o":58.85,"t":"2026-10-19T20:00:00Z","v":11144,"vw":58.85},{"c":58.79,"h":58.79,"l":58.79,"n":1,"o":58.79,"t":"2026-10-19T20:15:00Z","v":255,"vw":58.79},{"c":58.82,"h":58.82,"l":58.82,"n":1,"o":58.82,"t":"2026-10-20T08:00:00Z","v":100,"vw":58.82},{"c":59.21,"h":59.21,"l":59.15,"n":4,"o":59.15,"t":"2026-10-20T08:25:00Z","v":725,"vw":59.176897},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-20T09:10:00Z","v":100,"vw":59.11},{"c":59.36,"h":59.36,"l":59.36,"n":1,"o":59.36,"t":"2026-10-20T10:45:00Z","v":213,"vw":59.36},{"c":59.38,"h":59.38,"l":59.38,"n":3,"o":59.38,"t":"2026-10-20T11:05:00Z","v":294,"vw":59.38},{"c":59.41,"h":59.41,"l":59.41,"n":1,"o":59.41,"t":"2026-10-20T11:15:00Z","v":250,"vw":59.41},{"c":59.59,"h":59.59,"l":59.59,"n":1,"o":59.59,"t":"2026-10-20T11:55:00Z","v":100,"vw":59.59},{"c":59.76,"h":59.76,"l":59.73,"n":11,"o":59.73,"t":"2026-10-20T12:05:00Z","v":1828,"vw":59.737156},{"c":59.82,"h":59.82,"l":59.8,"n":4,"o":59.81,"t":"2026-10-20T12:10:00Z","v":950,"vw":59.80676},{"c":59.72,"h":59.72,"l":59.72,"n":2,"o":59.72,"t":"2026-10-20T12:25:00Z","v":359,"vw":59.72},{"c":59.74,"h":59.74,"l":59.74,"n":9,"o":59.74,"t":"2026-10-20T12:40:00Z","v":500,"vw":59.74},{"c":59.58,"h":59.58,"l":59.58,"n":4,"o":59.58,"t":"2026-10-20T12:45:00Z","v":1550,"vw":59.58},{"c":59.61,"h":59.61,"l":59.61,"n":1,"o":59.61,"t":"2026-10-20T12:50:00Z","v":100,"vw":59.61},{"c":59.76,"h":59.76,"l":59.76,"n":1,"o":59.76,"t":"2026-10-20T13:00:00Z","v":300,"vw":59.76},{"c":59.83,"h":59.87,"l":59.83,"n":35,"o":59.87,"t":"2026-10-20T13:25:00Z","v":1460,"vw":59.84039},{"c":59.72,"h":59.84,"l":59.72,"n":114,"o":59.77,"t":"2026-10-20T13:30:00Z","v":11406,"vw":59.775348},{"c":59.29,"h":59.74,"l":59.29,"n":102,"o":59.74,"t":"2026-10-20T13:35:00Z","v":6249,"vw":59.4738},{"c":59.37,"h":59.45,"l":59.24,"n":71,"o":59.39,"t":"2026-10-20T13:40:00Z","v":4144,"vw":59.361537},{"c":59.3,"h":59.3,"l":59.24,"n":129,"o":59.3,"t":"2026-10-20T13:45:00Z","v":14577,"vw":59.262903},{"c":59.32,"h":59.32,"l":59.14,"n":229,"o":59.265,"t":"2026-10-20T13:50:00Z","v":23911,"vw":59.249754},{"c":59.28,"h":59.43,"l":59.25,"n":46,"o":59.43,"t":"2026-10-20T13:55:00Z","v":3378,"vw":59.311584},{"c":59.27,"h":59.325,"l":59.25,"n":72,"o":59.31,"t":"2026-10-20T14:00:00Z","v":4429,"vw":59.285297},{"c":59.19,"h":59.35,"l":59.16,"n":118,"o":59.35,"t":"2026-10-20T14:05:00Z","v":14051,"vw":59.213262},{"c":59.4,"h":59.44,"l":59.18,"n":118,"o":59.19,"t":"2026-10-20T14:10:00Z","v":10919,"vw":59.300051},{"c":59.12,"h":59.42,"l":59.12,"n":192,"o":59.42,"t":"2026-10-20T14:15:00Z","v":13815,"vw":59.317063},{"c":59.1,"h":59.275,"l":59.1,"n":182,"o":59.15,"t":"2026-10-20T14:20:00Z","v":22541,"vw":59.16938},{"c":58.65,"h":59.08,"l":58.65,"n":276,"o":59.06,"t":"2026-10-20T14:25:00Z","v":21558,"vw":58.86753},{"c":58.55,"h":58.645,"l":58.36,"n":233,"o":58.6199,"t":"2026-10-20T14:30:00Z","v":23430,"vw":58.493207},{"c":58.54,"h":58.63,"l":58.52,"n":110,"o":58.54,"t":"2026-10-20T14:35:00Z","v":7923,"vw":58.552164},{"c":58.32,"h":58.595,"l":58.29,"n":108,"o":58.595,"t":"2026-10-20T14:40:00Z","v":10828,"vw":58.412085},{"c":58.45,"h":58.49,"l":58.22,"n":133,"o":58.28,"t":"2026-10-20T14:45:00Z","v":7698,"vw":58.432259},{"c":58.39,"h":58.44,"l":58.36,"n":158,"o":58.415,"t":"2026-10-20T14:50:00Z","v":12534,"vw":58.384453},{"c":58.13,"h":58.36,"l":58.13,"n":175,"o":58.35,"t":"2026-10-20T14:55:00Z","v":11819,"vw":58.253562},{"c":58.2,"h":58.2,"l":58.08,"n":102,"o":58.12,"t":"2026-10-20T15:00:00Z","v":8470,"vw":58.132115},{"c":58.23,"h":58.23,"l":58.16,"n":50,"o":58.2,"t":"2026-10-20T15:05:00Z","v":2424,"vw":58.18091},{"c":58.33,"h":58.44,"l":58.24,"n":179,"o":58.24,"t":"2026-10-20T15:10:00Z","v":11889,"vw":58.367242},{"c":58.43,"h":58.435,"l":58.29,"n":89,"o":58.31,"t":"2026-10-20T15:15:00Z","v":8645,"vw":58.383282},{"c":58.36,"h":58.44,"l":58.36,"n":61,"o":58.44,"t":"2026-10-20T15:20:00Z","v":2748,"vw":58.397765},{"c":58.345,"h":58.345,"l":58.3,"n":43,"o":58.335,"t":"2026-10-20T15:25:00Z","v":1499,"vw":58.322609},{"c":58.34,"h":58.415,"l":58.31,"n":51,"o":58.32,"t":"2026-10-20T15:30:00Z","v":3096,"vw":58.351287},{"c":58.31,"h":58.335,"l":58.28,"n":55,"o":58.32,"t":"2026-10-20T15:35:00Z","v":4076,"vw":58.296209},{"c":58.22,"h":58.32,"l":58.22,"n":22,"o":58.32,"t":"2026-10-20T15:40:00Z","v":789,"vw":58.252663},{"c":58.25,"h":58.25,"l":58.2,"n":17,"o":58.2,"t":"2026-10-20T15:45:00Z","v":277,"vw":58.225},{"c":58.3,"h":58.335,"l":58.27,"n":30,"o":58.335,"t":"2026-10-20T15:50:00Z","v":969,"vw":58.293125},{"c":58.405,"h":58.405,"l":58.33,"n":11,"o":58.33,"t":"2026-10-20T15:55:00Z","v":368,"vw":58.375},{"c":58.435,"h":58.435,"l":58.4,"n":122,"o":58.415,"t":"2026-10-20T16:00:00Z","v":1139,"vw":58.413},{"c":58.41,"h":58.43,"l":58.41,"n":11,"o":58.43,"t":"2026-10-20T16:05:00Z","v":354,"vw":58.42},{"c":58.47,"h":58.47,"l":58.425,"n":21,"o":58.425,"t":"2026-10-20T16:10:00Z","v":662,"vw":58.445},{"c":58.52,"h":58.52,"l":58.48,"n":45,"o":58.48,"t":"2026-10-20T16:15:00Z","v":1179,"vw":58.494286},{"c":58.56,"h":58.56,"l":58.4801,"n":104,"o":58.495,"t":"2026-10-20T16:20:00Z","v":4854,"vw":58.543568},{"c":58.585,"h":58.61,"l":58.585,"n":39,"o":58.6,"t":"2026-10-20T16:25:00Z","v":1622,"vw":58.598947},{"c":58.62,"h":58.64,"l":58.62,"n":45,"o":58.63,"t":"2026-10-20T16:30:00Z","v":2840,"vw":58.628176},{"c":58.58,"h":58.63,"l":58.5613,"n":69,"o":58.63,"t":"2026-10-20T16:35:00Z","v":3919,"vw":58.607554},{"c":58.6,"h":58.6,"l":58.57,"n":71,"o":58.595,"t":"2026-10-20T16:40:00Z","v":4396,"vw":58.5907},{"c":58.6537,"h":58.66,"l":58.6151,"n":31,"o":58.6151,"t":"2026-10-20T16:45:00Z","v":1608,"vw":58.639273},{"c":58.71,"h":58.71,"l":58.6538,"n":86,"o":58.6538,"t":"2026-10-20T16:50:00Z","v":4065,"vw":58.690755},{"c":58.75,"h":58.75,"l":58.73,"n":47,"o":58.73,"t":"2026-10-20T16:55:00Z","v":2042,"vw":58.737516},{"c":58.72,"h":58.72,"l":58.69,"n":90,"o":58.72,"t":"2026-10-20T17:00:00Z","v":5846,"vw":58.713281},{"c":58.695,"h":58.72,"l":58.695,"n":29,"o":58.7186,"t":"2026-10-20T17:05:00Z","v":1391,"vw":58.715173},{"c":58.75,"h":58.75,"l":58.72,"n":40,"o":58.72,"t":"2026-10-20T17:10:00Z","v":1982,"vw":58.731682},{"c":58.78,"h":58.78,"l":58.75,"n":49,"o":58.75,"t":"2026-10-20T17:15:00Z","v":3528,"vw":58.770528},{"c":58.8,"h":58.8,"l":58.7563,"n":88,"o":58.785,"t":"2026-10-20T17:20:00Z","v":4130,"vw":58.787665},{"c":58.78,"h":58.8,"l":58.77,"n":81,"o":58.8,"t":"2026-10-20T17:25:00Z","v":5840,"vw":58.784861},{"c":58.775,"h":58.7885,"l":58.77,"n":46,"o":58.77,"t":"2026-10-20T17:30:00Z","v":1652,"vw":58.776526},{"c":58.8,"h":58.84,"l":58.785,"n":62,"o":58.79,"t":"2026-10-20T17:35:00Z","v":3673,"vw":58.813132},{"c":58.81,"h":58.81,"l":58.8,"n":38,"o":58.81,"t":"2026-10-20T17:40:00Z","v":2788,"vw":58.807135},{"c":58.82,"h":58.82,"l":58.8177,"n":17,"o":58.8177,"t":"2026-10-20T17:45:00Z","v":1002,"vw":58.819563},{"c":58.88,"h":58.88,"l":58.83,"n":56,"o":58.83,"t":"2026-10-20T17:50:00Z","v":2978,"vw":58.849336},{"c":58.85,"h":58.85,"l":58.8,"n":90,"o":58.83,"t":"2026-10-20T18:00:00Z","v":5518,"vw":58.824976},{"c":58.835,"h":58.86,"l":58.83,"n":56,"o":58.85,"t":"2026-10-20T18:05:00Z","v":2257,"vw":58.843129},{"c":58.79,"h":58.84,"l":58.78,"n":80,"o":58.84,"t":"2026-10-20T18:10:00Z","v":3668,"vw":58.79695},{"c":58.77,"h":58.785,"l":58.74,"n":40,"o":58.77,"t":"2026-10-20T18:15:00Z","v":2212,"vw":58.763619},{"c":58.76,"h":58.76,"l":58.76,"n":8,"o":58.76,"t":"2026-10-20T18:20:00Z","v":315,"vw":58.76},{"c":58.78,"h":58.78,"l":58.74,"n":37,"o":58.75,"t":"2026-10-20T18:25:00Z","v":1947,"vw":58.760468},{"c":58.755,"h":58.77,"l":58.74,"n":99,"o":58.76,"t":"2026-10-20T18:30:00Z","v":3200,"vw":58.756565},{"c":58.82,"h":58.82,"l":58.77,"n":47,"o":58.77,"t":"2026-10-20T18:35:00Z","v":2264,"vw":58.806676},{"c":58.87,"h":58.89,"l":58.83,"n":48,"o":58.83,"t":"2026-10-20T18:40:00Z","v":2479,"vw":58.863309},{"c":58.835,"h":58.86,"l":58.83,"n":119,"o":58.86,"t":"2026-10-20T18:45:00Z","v":4937,"vw":58.843878},{"c":58.835,"h":58.86,"l":58.83,"n":94,"o":58.84,"t":"2026-10-20T18:50:00Z","v":3654,"vw":58.84536},{"c":58.825,"h":58.87,"l":58.81,"n":134,"o":58.81,"t":"2026-10-20T18:55:00Z","v":7217,"vw":58.848801},{"c":58.8448,"h":58.8699,"l":58.825,"n":76,"o":58.83,"t":"2026-10-20T19:00:00Z","v":4043,"vw":58.84075},{"c":58.8225,"h":58.86,"l":58.82,"n":76,"o":58.835,"t":"2026-10-20T19:05:00Z","v":5475,"vw":58.83961},{"c":58.79,"h":58.84,"l":58.79,"n":124,"o":58.825,"t":"2026-10-20T19:10:00Z","v":6943,"vw":58.830209},{"c":58.825,"h":58.85,"l":58.74,"n":102,"o":58.76,"t":"2026-10-20T19:15:00Z","v":12855,"vw":58.76348},{"c":58.8,"h":58.83,"l":58.79,"n":61,"o":58.81,"t":"2026-10-20T19:20:00Z","v":4074,"vw":58.818095},{"c":58.855,"h":58.855,"l":58.82,"n":38,"o":58.82,"t":"2026-10-20T19:25:00Z","v":1471,"vw":58.833531},{"c":58.835,"h":58.87,"l":58.83,"n":52,"o":58.86,"t":"2026-10-20T19:30:00Z","v":3320,"vw":58.855673},{"c":58.89,"h":58.89,"l":58.85,"n":131,"o":58.85,"t":"2026-10-20T19:35:00Z","v":2795,"vw":58.869734},{"c":58.905,"h":58.92,"l":58.88,"n":92,"o":58.91,"t":"2026-10-20T19:40:00Z","v":2831,"vw":58.907145},{"c":58.91,"h":58.94,"l":58.9,"n":137,"o":58.92,"t":"2026-10-20T19:45:00Z","v":4802,"vw":58.924782},{"c":58.86,"h":58.92,"l":58.86,"n":198,"o":58.92,"t":"2026-10-20T19:50:00Z","v":14813,"vw":58.878078},{"c":58.86,"h":58.87,"l":58.8,"n":622,"o":58.865,"t":"2026-10-20T19:55:00Z","v":39635,"vw":58.825848},{"c":58.86,"h":58.86,"l":58.86,"n":5,"o":58.86,"t":"2026-10-20T20:00:00Z","v":11651,"vw":58.86},{"c":58.86,"h":58.91,"l":58.86,"n":4,"o":58.91,"t":"2026-10-21T08:00:00Z","v":454,"vw":58.871111},{"c":59.06,"h":59.06,"l":59.06,"n":1,"o":59.06,"t":"2026-10-21T08:30:00Z","v":230,"vw":59.06},{"c":58.99,"h":58.99,"l":58.99,"n":13,"o":58.99,"t":"2026-10-21T08:35:00Z","v":401,"vw":58.99},{"c":59.02,"h":59.02,"l":59.02,"n":2,"o":59.02,"t":"2026-10-21T08:45:00Z","v":300,"vw":59.02},{"c":58.99,"h":58.99,"l":58.99,"n":3,"o":58.99,"t":"2026-10-21T08:50:00Z","v":200,"vw":58.99},{"c":58.98,"h":58.98,"l":58.98,"n":28,"o":58.98,"t":"2026-10-21T08:55:00Z","v":419,"vw":58.98},{"c":58.92,"h":58.95,"l":58.92,"n":13,"o":58.95,"t":"2026-10-21T11:15:00Z","v":848,"vw":58.943043},{"c":58.8,"h":58.89,"l":58.8,"n":5,"o":58.89,"t":"2026-10-21T11:20:00Z","v":1296,"vw":58.849961},{"c":58.93,"h":58.93,"l":58.93,"n":15,"o":58.93,"t":"2026-10-21T12:25:00Z","v":655,"vw":58.93},{"c":59.05,"h":59.05,"l":59.04,"n":4,"o":59.04,"t":"2026-10-21T12:55:00Z","v":723,"vw":59.045739},{"c":59.04,"h":59.04,"l":59.04,"n":3,"o":59.04,"t":"2026-10-21T13:00:00Z","v":423,"vw":59.04},{"c":59.04,"h":59.04,"l":59.04,"n":10,"o":59.04,"t":"2026-10-21T13:05:00Z","v":471,"vw":59.04},{"c":59.08,"h":59.08,"l":59.06,"n":5,"o":59.06,"t":"2026-10-21T13:15:00Z","v":1300,"vw":59.075385},{"c":59.13,"h":59.21,"l":59.07,"n":153,"o":59.19,"t":"2026-10-21T13:30:00Z","v":11565,"vw":59.159201},{"c":58.9,"h":59.15,"l":58.9,"n":76,"o":59.13,"t":"2026-10-21T13:35:00Z","v":3857,"vw":59.006495},{"c":58.99,"h":59.01,"l":58.92,"n":93,"o":58.94,"t":"2026-10-21T13:40:00Z","v":5080,"vw":58.97},{"c":59.08,"h":59.08,"l":58.98,"n":31,"o":59,"t":"2026-10-21T13:45:00Z","v":1494,"vw":59.001388},{"c":59.14,"h":59.14,"l":59.025,"n":53,"o":59.09,"t":"2026-10-21T13:50:00Z","v":1602,"vw":59.091244},{"c":59.19,"h":59.21,"l":59.135,"n":33,"o":59.135,"t":"2026-10-21T13:55:00Z","v":1373,"vw":59.16031},{"c":59.28,"h":59.28,"l":59.25,"n":23,"o":59.25,"t":"2026-10-21T14:00:00Z","v":1518,"vw":59.270795},{"c":59.31,"h":59.31,"l":59.25,"n":49,"o":59.25,"t":"2026-10-21T14:05:00Z","v":1556,"vw":59.292616},{"c":59.29,"h":59.3299,"l":59.255,"n":72,"o":59.3,"t":"2026-10-21T14:10:00Z","v":2121,"vw":59.289908},{"c":59.29,"h":59.29,"l":59.245,"n":42,"o":59.27,"t":"2026-10-21T14:15:00Z","v":62113,"vw":59.267853},{"c":59.305,"h":59.31,"l":59.26,"n":48,"o":59.26,"t":"2026-10-21T14:20:00Z","v":1858,"vw":59.284647},{"c":59.29,"h":59.33,"l":59.29,"n":44,"o":59.31,"t":"2026-10-21T14:25:00Z","v":2352,"vw":59.3125},{"c":59.335,"h":59.37,"l":59.3,"n":48,"o":59.3,"t":"2026-10-21T14:30:00Z","v":1470,"vw":59.340321},{"c":59.365,"h":59.39,"l":59.35,"n":82,"o":59.35,"t":"2026-10-21T14:35:00Z","v":3982,"vw":59.366956},{"c":59.255,"h":59.35,"l":59.25,"n":80,"o":59.35,"t":"2026-10-21T14:40:00Z","v":2790,"vw":59.301973},{"c":59.25,"h":59.28,"l":59.24,"n":44,"o":59.28,"t":"2026-10-21T14:45:00Z","v":1970,"vw":59.257152},{"c":59.285,"h":59.285,"l":59.22,"n":95,"o":59.24,"t":"2026-10-21T14:50:00Z","v":6380,"vw":59.240919},{"c":59.31,"h":59.33,"l":59.26,"n":88,"o":59.26,"t":"2026-10-21T14:55:00Z","v":4247,"vw":59.292512},{"c":59.29,"h":59.31,"l":59.28,"n":50,"o":59.31,"t":"2026-10-21T15:00:00Z","v":60817,"vw":59.291262},{"c":59.28,"h":59.3,"l":59.26,"n":67,"o":59.29,"t":"2026-10-21T15:05:00Z","v":2287,"vw":59.277631},{"c":59.325,"h":59.325,"l":59.275,"n":90,"o":59.29,"t":"2026-10-21T15:10:00Z","v":1987,"vw":59.28875},{"c":59.23,"h":59.31,"l":59.22,"n":107,"o":59.31,"t":"2026-10-21T15:15:00Z","v":5603,"vw":59.246438},{"c":59.3,"h":59.3,"l":59.21,"n":94,"o":59.235,"t":"2026-10-21T15:20:00Z","v":2295,"vw":59.246111},{"c":59.21,"h":59.3,"l":59.2,"n":123,"o":59.3,"t":"2026-10-21T15:25:00Z","v":7877,"vw":59.240898},{"c":59.29,"h":59.34,"l":59.17,"n":216,"o":59.19,"t":"2026-10-21T15:30:00Z","v":8626,"vw":59.26982},{"c":59.23,"h":59.28,"l":59.2,"n":65,"o":59.26,"t":"2026-10-21T15:35:00Z","v":3247,"vw":59.238926},{"c":59.38,"h":59.395,"l":59.28,"n":43,"o":59.28,"t":"2026-10-21T15:40:00Z","v":2734,"vw":59.338979},{"c":59.365,"h":59.38,"l":59.35,"n":67,"o":59.37,"t":"2026-10-21T15:45:00Z","v":3902,"vw":59.36737},{"c":59.33,"h":59.36,"l":59.32,"n":57,"o":59.36,"t":"2026-10-21T15:50:00Z","v":2332,"vw":59.34},{"c":59.325,"h":59.33,"l":59.3,"n":68,"o":59.33,"t":"2026-10-21T15:55:00Z","v":2580,"vw":59.310023},{"c":59.35,"h":59.35,"l":59.31,"n":41,"o":59.32,"t":"2026-10-21T16:00:00Z","v":1291,"vw":59.319964},{"c":59.39,"h":59.39,"l":59.35,"n":55,"o":59.355,"t":"2026-10-21T16:05:00Z","v":1809,"vw":59.366563},{"c":59.43,"h":59.44,"l":59.39,"n":62,"o":59.39,"t":"2026-10-21T16:10:00Z","v":3361,"vw":59.421743},{"c":59.46,"h":59.47,"l":59.44,"n":74,"o":59.445,"t":"2026-10-21T16:15:00Z","v":3080,"vw":59.452216},{"c":59.47,"h":59.48,"l":59.46,"n":75,"o":59.46,"t":"2026-10-21T16:20:00Z","v":3315,"vw":59.470696},{"c":59.485,"h":59.485,"l":59.48,"n":27,"o":59.485,"t":"2026-10-21T16:25:00Z","v":985,"vw":59.482081},{"c":59.45,"h":59.5,"l":59.45,"n":81,"o":59.5,"t":"2026-10-21T16:30:00Z","v":6025,"vw":59.465199},{"c":59.175,"h":59.45,"l":59.11,"n":113,"o":59.45,"t":"2026-10-21T16:35:00Z","v":6428,"vw":59.286199},{"c":59.3,"h":59.35,"l":59.2,"n":313,"o":59.2,"t":"2026-10-21T16:40:00Z","v":21179,"vw":59.323072},{"c":59.34,"h":59.34,"l":59.285,"n":70,"o":59.315,"t":"2026-10-21T16:45:00Z","v":5414,"vw":59.300088},{"c":59.385,"h":59.385,"l":59.34,"n":42,"o":59.35,"t":"2026-10-21T16:50:00Z","v":1891,"vw":59.360513},{"c":59.36,"h":59.38,"l":59.36,"n":53,"o":59.38,"t":"2026-10-21T16:55:00Z","v":1705,"vw":59.370971},{"c":59.35,"h":59.3634,"l":59.33,"n":32,"o":59.35,"t":"2026-10-21T17:00:00Z","v":1421,"vw":59.357207},{"c":59.24,"h":59.36,"l":59.24,"n":51,"o":59.35,"t":"2026-10-21T17:05:00Z","v":4074,"vw":59.308557},{"c":59.285,"h":59.285,"l":59.23,"n":31,"o":59.24,"t":"2026-10-21T17:10:00Z","v":1135,"vw":59.263125},{"c":59.315,"h":59.32,"l":59.29,"n":29,"o":59.29,"t":"2026-10-21T17:15:00Z","v":1397,"vw":59.308566},{"c":59.28,"h":59.31,"l":59.28,"n":64,"o":59.31,"t":"2026-10-21T17:20:00Z","v":4013,"vw":59.296333},{"c":59.275,"h":59.295,"l":59.275,"n":47,"o":59.295,"t":"2026-10-21T17:25:00Z","v":7344,"vw":59.278153},{"c":59.315,"h":59.315,"l":59.26,"n":87,"o":59.26,"t":"2026-10-21T17:30:00Z","v":5799,"vw":59.277028},{"c":59.35,"h":59.36,"l":59.34,"n":37,"o":59.34,"t":"2026-10-21T17:35:00Z","v":1935,"vw":59.349369},{"c":59.31,"h":59.35,"l":59.31,"n":66,"o":59.35,"t":"2026-10-21T17:40:00Z","v":3034,"vw":59.325584},{"c":59.2,"h":59.3,"l":59.2,"n":61,"o":59.3,"t":"2026-10-21T17:45:00Z","v":4747,"vw":59.252288},{"c":59.17,"h":59.175,"l":59.12,"n":50,"o":59.16,"t":"2026-10-21T17:50:00Z","v":4828,"vw":59.157726},{"c":59.2,"h":59.2,"l":59.18,"n":20,"o":59.18,"t":"2026-10-21T17:55:00Z","v":1018,"vw":59.19375},{"c":59.205,"h":59.22,"l":59.2,"n":26,"o":59.22,"t":"2026-10-21T18:00:00Z","v":1379,"vw":59.212082},{"c":59.19,"h":59.23,"l":59.19,"n":16,"o":59.21,"t":"2026-10-21T18:05:00Z","v":1191,"vw":59.216383},{"c":59.215,"h":59.215,"l":59.19,"n":16,"o":59.21,"t":"2026-10-21T18:10:00Z","v":1051,"vw":59.210583},{"c":59.2,"h":59.23,"l":59.2,"n":64,"o":59.2,"t":"2026-10-21T18:15:00Z","v":3838,"vw":59.207555},{"c":59.21,"h":59.21,"l":59.2,"n":23,"o":59.2,"t":"2026-10-21T18:20:00Z","v":1013,"vw":59.208588},{"c":59.22,"h":59.235,"l":59.21,"n":74,"o":59.21,"t":"2026-10-21T18:25:00Z","v":2062,"vw":59.227585},{"c":59.24,"h":59.24,"l":59.21,"n":71,"o":59.21,"t":"2026-10-21T18:30:00Z","v":3976,"vw":59.221152},{"c":59.24,"h":59.28,"l":59.23,"n":160,"o":59.26,"t":"2026-10-21T18:35:00Z","v":8985,"vw":59.260404},{"c":59.22,"h":59.23,"l":59.21,"n":24,"o":59.225,"t":"2026-10-21T18:40:00Z","v":875,"vw":59.221429},{"c":59.3,"h":59.3,"l":59.24,"n":176,"o":59.24,"t":"2026-10-21T18:45:00Z","v":9395,"vw":59.280115},{"c":59.365,"h":59.365,"l":59.31,"n":67,"o":59.31,"t":"2026-10-21T18:50:00Z","v":2939,"vw":59.330098},{"c":59.42,"h":59.44,"l":59.36,"n":114,"o":59.36,"t":"2026-10-21T18:55:00Z","v":7224,"vw":59.403184},{"c":59.445,"h":59.45,"l":59.405,"n":300,"o":59.41,"t":"2026-10-21T19:00:00Z","v":17083,"vw":59.427502},{"c":59.47,"h":59.47,"l":59.425,"n":194,"o":59.445,"t":"2026-10-21T19:05:00Z","v":10387,"vw":59.446059},{"c":59.4,"h":59.475,"l":59.4,"n":55,"o":59.475,"t":"2026-10-21T19:10:00Z","v":2944,"vw":59.461263},{"c":59.35,"h":59.4,"l":59.35,"n":88,"o":59.4,"t":"2026-10-21T19:15:00Z","v":2962,"vw":59.375689},{"c":59.315,"h":59.339,"l":59.315,"n":87,"o":59.33,"t":"2026-10-21T19:20:00Z","v":4234,"vw":59.325035},{"c":59.26,"h":59.29,"l":59.235,"n":117,"o":59.29,"t":"2026-10-21T19:25:00Z","v":6125,"vw":59.261167},{"c":59.27,"h":59.28,"l":59.16,"n":161,"o":59.255,"t":"2026-10-21T19:30:00Z","v":9412,"vw":59.229631},{"c":59.3,"h":59.3,"l":59.27,"n":71,"o":59.27,"t":"2026-10-21T19:35:00Z","v":4412,"vw":59.277606},{"c":59.29,"h":59.3,"l":59.29,"n":30,"o":59.3,"t":"2026-10-21T19:40:00Z","v":872,"vw":59.294975},{"c":59.3,"h":59.3,"l":59.27,"n":86,"o":59.28,"t":"2026-10-21T19:45:00Z","v":2443,"vw":59.2825},{"c":59.26,"h":59.32,"l":59.25,"n":374,"o":59.31,"t":"2026-10-21T19:50:00Z","v":21068,"vw":59.293559},{"c":59.2,"h":59.27,"l":59.18,"n":763,"o":59.255,"t":"2026-10-21T19:55:00Z","v":47526,"vw":59.216696},{"c":59.2,"h":59.2,"l":59.2,"n":6,"o":59.2,"t":"2026-10-21T20:00:00Z","v":13846,"vw":59.2},{"c":59.47,"h":59.47,"l":59.45,"n":5,"o":59.45,"t":"2026-10-22T08:10:00Z","v":1913,"vw":59.466341},{"c":59.52,"h":59.52,"l":59.52,"n":2,"o":59.52,"t":"2026-10-22T08:35:00Z","v":1512,"vw":59.52},{"c":59.5,"h":59.5,"l":59.49,"n":3,"o":59.49,"t":"2026-10-22T09:45:00Z","v":1512,"vw":59.498276},{"c":59.53,"h":59.53,"l":59.53,"n":1,"o":59.53,"t":"2026-10-22T09:50:00Z","v":600,"vw":59.53},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-22T10:00:00Z","v":100,"vw":59.55},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-22T10:20:00Z","v":100,"vw":59.6},{"c":59.59,"h":59.59,"l":59.58,"n":2,"o":59.58,"t":"2026-10-22T10:35:00Z","v":400,"vw":59.584275},{"c":59.35,"h":59.38,"l":59.35,"n":16,"o":59.38,"t":"2026-10-22T12:05:00Z","v":3206,"vw":59.367444},{"c":59.29,"h":59.29,"l":59.29,"n":1,"o":59.29,"t":"2026-10-22T12:10:00Z","v":400,"vw":59.29},{"c":59.38,"h":59.38,"l":59.38,"n":4,"o":59.38,"t":"2026-10-22T12:30:00Z","v":600,"vw":59.38},{"c":59.38,"h":59.38,"l":59.38,"n":4,"o":59.38,"t":"2026-10-22T12:40:00Z","v":900,"vw":59.38},{"c":59.48,"h":59.48,"l":59.48,"n":3,"o":59.48,"t":"2026-10-22T12:55:00Z","v":1601,"vw":59.48},{"c":59.46,"h":59.46,"l":59.46,"n":5,"o":59.46,"t":"2026-10-22T13:00:00Z","v":500,"vw":59.46},{"c":59.51,"h":59.51,"l":59.51,"n":1,"o":59.51,"t":"2026-10-22T13:05:00Z","v":400,"vw":59.51},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-22T13:15:00Z","v":167,"vw":59.6},{"c":59.55,"h":59.6,"l":59.53,"n":25,"o":59.6,"t":"2026-10-22T13:25:00Z","v":2564,"vw":59.565697},{"c":59.5,"h":59.65,"l":59.41,"n":177,"o":59.51,"t":"2026-10-22T13:30:00Z","v":24563,"vw":59.500162},{"c":59.27,"h":59.53,"l":59.27,"n":59,"o":59.49,"t":"2026-10-22T13:35:00Z","v":3010,"vw":59.421032},{"c":59.265,"h":59.43,"l":59.2,"n":236,"o":59.28,"t":"2026-10-22T13:40:00Z","v":22369,"vw":59.289982},{"c":59,"h":59.28,"l":59,"n":141,"o":59.28,"t":"2026-10-22T13:45:00Z","v":7682,"vw":59.120137},{"c":59.01,"h":59.18,"l":59,"n":160,"o":59,"t":"2026-10-22T13:50:00Z","v":13266,"vw":59.057288},{"c":59.01,"h":59.07,"l":58.99,"n":83,"o":59.01,"t":"2026-10-22T13:55:00Z","v":3713,"vw":59.030213},{"c":59.08,"h":59.12,"l":58.935,"n":436,"o":58.985,"t":"2026-10-22T14:00:00Z","v":42779,"vw":59.005761},{"c":58.8,"h":59.08,"l":58.8,"n":150,"o":59.08,"t":"2026-10-22T14:05:00Z","v":16278,"vw":59.043569},{"c":58.97,"h":59.01,"l":58.81,"n":142,"o":58.82,"t":"2026-10-22T14:10:00Z","v":11004,"vw":58.952933},{"c":59.08,"h":59.09,"l":58.92,"n":260,"o":58.92,"t":"2026-10-22T14:15:00Z","v":17987,"vw":58.999789},{"c":58.98,"h":59.0299,"l":58.95,"n":119,"o":59.0299,"t":"2026-10-22T14:20:00Z","v":5731,"vw":58.983223},{"c":58.97,"h":59.05,"l":58.92,"n":121,"o":58.96,"t":"2026-10-22T14:25:00Z","v":8235,"vw":58.962815},{"c":58.95,"h":59,"l":58.87,"n":162,"o":58.945,"t":"2026-10-22T14:30:00Z","v":8772,"vw":58.935244},{"c":58.89,"h":58.96,"l":58.88,"n":101,"o":58.92,"t":"2026-10-22T14:35:00Z","v":5936,"vw":58.92765},{"c":58.85,"h":58.91,"l":58.79,"n":109,"o":58.91,"t":"2026-10-22T14:40:00Z","v":6266,"vw":58.867285},{"c":58.79,"h":58.86,"l":58.73,"n":106,"o":58.86,"t":"2026-10-22T14:45:00Z","v":4818,"vw":58.785066},{"c":58.74,"h":58.84,"l":58.71,"n":111,"o":58.82,"t":"2026-10-22T14:50:00Z","v":6666,"vw":58.788652},{"c":58.73,"h":58.79,"l":58.705,"n":213,"o":58.74,"t":"2026-10-22T14:55:00Z","v":16560,"vw":58.745156},{"c":58.8,"h":58.83,"l":58.7,"n":146,"o":58.74,"t":"2026-10-22T15:00:00Z","v":13881,"vw":58.791364},{"c":58.84,"h":58.87,"l":58.8,"n":139,"o":58.8,"t":"2026-10-22T15:05:00Z","v":7169,"vw":58.839222},{"c":58.8,"h":58.86,"l":58.78,"n":100,"o":58.84,"t":"2026-10-22T15:10:00Z","v":11200,"vw":58.821198},{"c":58.82,"h":58.82,"l":58.63,"n":183,"o":58.72,"t":"2026-10-22T15:15:00Z","v":9830,"vw":58.732536},{"c":58.72,"h":58.84,"l":58.72,"n":117,"o":58.83,"t":"2026-10-22T15:20:00Z","v":11193,"vw":58.81415},{"c":58.67,"h":58.72,"l":58.67,"n":180,"o":58.67,"t":"2026-10-22T15:25:00Z","v":24613,"vw":58.685085},{"c":58.5,"h":58.75,"l":58.5,"n":656,"o":58.69,"t":"2026-10-22T15:30:00Z","v":30627,"vw":58.670492},{"c":58.5,"h":58.52,"l":58.49,"n":58,"o":58.51,"t":"2026-10-22T15:35:00Z","v":2805,"vw":58.499727},{"c":58.47,"h":58.51,"l":58.435,"n":31,"o":58.51,"t":"2026-10-22T15:40:00Z","v":730,"vw":58.474097},{"c":58.585,"h":58.61,"l":58.51,"n":55,"o":58.51,"t":"2026-10-22T15:45:00Z","v":3116,"vw":58.579866},{"c":58.68,"h":58.7,"l":58.585,"n":54,"o":58.585,"t":"2026-10-22T15:50:00Z","v":1959,"vw":58.663927},{"c":58.645,"h":58.7,"l":58.645,"n":14,"o":58.7,"t":"2026-10-22T15:55:00Z","v":596,"vw":58.659986},{"c":58.7,"h":58.785,"l":58.62,"n":33,"o":58.62,"t":"2026-10-22T16:00:00Z","v":1037,"vw":58.705},{"c":58.78,"h":58.78,"l":58.68,"n":21,"o":58.685,"t":"2026-10-22T16:05:00Z","v":486,"vw":58.72625},{"c":58.82,"h":58.825,"l":58.81,"n":40,"o":58.81,"t":"2026-10-22T16:10:00Z","v":1689,"vw":58.818287},{"c":58.84,"h":58.84,"l":58.83,"n":17,"o":58.835,"t":"2026-10-22T16:15:00Z","v":693,"vw":58.833752},{"c":58.85,"h":58.895,"l":58.84,"n":52,"o":58.84,"t":"2026-10-22T16:20:00Z","v":1786,"vw":58.859821},{"c":58.9,"h":58.94,"l":58.9,"n":5,"o":58.94,"t":"2026-10-22T16:25:00Z","v":204,"vw":58.92}],"history":[{"c":30.79,"h":31.08,"l":30.75,"n":3107,"o":30.99,"t":"2024-10-21T04:00:00Z","v":249143,"vw":30.874165},{"c":30.79,"h":30.9,"l":30.7,"n":2169,"o":30.81,"t":"2024-10-22T04:00:00Z","v":119663,"vw":30.797188},{"c":30.51,"h":30.72,"l":30.36,"n":3336,"o":30.65,"t":"2024-10-23T04:00:00Z","v":240961,"vw":30.519165},{"c":30.9,"h":30.9,"l":30.55,"n":2806,"o":30.81,"t":"2024-10-24T04:00:00Z","v":333412,"vw":30.720045},{"c":31,"h":31.42,"l":31,"n":2042,"o":31.33,"t":"2024-10-25T04:00:00Z","v":155309,"vw":31.191542},{"c":30.44,"h":30.68,"l":30.34,"n":5436,"o":30.36,"t":"2024-10-28T04:00:00Z","v":423024,"vw":30.524907},{"c":30.13,"h":30.62,"l":30.11,"n":7814,"o":30.53,"t":"2024-10-29T04:00:00Z","v":445814,"vw":30.27612},{"c":30.27,"h":30.51,"l":30.27,"n":3133,"o":30.42,"t":"2024-10-30T04:00:00Z","v":228374,"vw":30.354694},{"c":30.43,"h":30.56,"l":30.22,"n":5150,"o":30.38,"t":"2024-10-31T04:00:00Z","v":422840,"vw":30.353966},{"c":30.3,"h":30.73,"l":30.2188,"n":2738,"o":30.73,"t":"2024-11-01T04:00:00Z","v":164428,"vw":30.409841},{"c":30.38,"h":30.71,"l":30.37,"n":3984,"o":30.58,"t":"2024-11-04T05:00:00Z","v":206338,"vw":30.464021},{"c":30.75,"h":30.8107,"l":30.56,"n":2567,"o":30.58,"t":"2024-11-05T05:00:00Z","v":172607,"vw":30.698336},{"c":30.07,"h":30.17,"l":29.65,"n":3057,"o":29.71,"t":"2024-11-06T05:00:00Z","v":253593,"vw":29.985844},{"c":30.55,"h":30.6,"l":30.362,"n":2654,"o":30.49,"t":"2024-11-07T05:00:00Z","v":167243,"vw":30.480346},{"c":29.92,"h":30.085,"l":29.735,"n":2697,"o":30.08,"t":"2024-11-08T05:00:00Z","v":257187,"vw":29.877183},{"c":29.93,"h":29.98,"l":29.79,"n":2592,"o":29.9,"t":"2024-11-11T05:00:00Z","v":234207,"vw":29.873882},{"c":29.37,"h":29.57,"l":29.13,"n":3320,"o":29.52,"t":"2024-11-12T05:00:00Z","v":252677,"vw":29.269},{"c":29.14,"h":29.29,"l":28.74,"n":3393,"o":29.04,"t":"2024-11-13T05:00:00Z","v":283453,"vw":29.085514},{"c":29.49,"h":29.69,"l":29.46,"n":2384,"o":29.6,"t":"2024-11-14T05:00:00Z","v":204025,"vw":29.559329},{"c":29.69,"h":29.78,"l":29.53,"n":3213,"o":29.68,"t":"2024-11-15T05:00:00Z","v":270564,"vw":29.649785},{"c":29.92,"h":30.11,"l":29.77,"n":4507,"o":29.77,"t":"2024-11-18T05:00:00Z","v":302129,"vw":29.96455},{"c":29.07,"h":29.115,"l":28.79,"n":5139,"o":28.82,"t":"2024-11-19T05:00:00Z","v":252509,"vw":28.994501},{"c":28.93,"h":29.06,"l":28.79,"n":3616,"o":28.93,"t":"2024-11-20T05:00:00Z","v":290077,"vw":28.918616},{"c":28.89,"h":29.14,"l":28.86,"n":2760,"o":29.04,"t":"2024-11-21T05:00:00Z","v":206107,"vw":28.967604},{"c":29.01,"h":29.07,"l":28.8,"n":3059,"o":28.81,"t":"2024-11-22T05:00:00Z","v":183341,"vw":28.959839},{"c":28.65,"h":29.16,"l":28.65,"n":3332,"o":29.12,"t":"2024-11-25T05:00:00Z","v":225895,"vw":28.794124},{"c":28.12,"h":28.56,"l":28.03,"n":4226,"o":28.55,"t":"2024-11-26T05:00:00Z","v":379888,"vw":28.198907},{"c":28.22,"h":28.36,"l":28.11,"n":2534,"o":28.15,"t":"2024-11-27T05:00:00Z","v":158450,"vw":28.270726},{"c":28.18,"h":28.34,"l":28.12,"n":2179,"o":28.3,"t":"2024-11-29T05:00:00Z","v":168634,"vw":28.205866},{"c":28.07,"h":28.12,"l":27.789,"n":6272,"o":28.12,"t":"2024-12-02T05:00:00Z","v":397453,"vw":27.9277},{"c":28.3,"h":28.4,"l":28.12,"n":3579,"o":28.32,"t":"2024-12-03T05:00:00Z","v":558113,"vw":28.293463},{"c":28.15,"h":28.48,"l":28.11,"n":4089,"o":28.48,"t":"2024-12-04T05:00:00Z","v":337078,"vw":28.240583},{"c":28.45,"h":28.53,"l":28.31,"n":3579,"o":28.42,"t":"2024-12-05T05:00:00Z","v":351843,"vw":28.421673},{"c":28.11,"h":28.52,"l":28.1,"n":3268,"o":28.52,"t":"2024-12-06T05:00:00Z","v":261231,"vw":28.198368},{"c":28.24,"h":28.7,"l":28.24,"n":3725,"o":28.53,"t":"2024-12-09T05:00:00Z","v":344599,"vw":28.463152},{"c":28.04,"h":28.2412,"l":28.04,"n":3342,"o":28.19,"t":"2024-12-10T05:00:00Z","v":222777,"vw":28.117655},{"c":28.08,"h":28.16,"l":27.9108,"n":3377,"o":28.16,"t":"2024-12-11T05:00:00Z","v":262483,"vw":28.053921},{"c":27.87,"h":28.12,"l":27.83,"n":4151,"o":28.02,"t":"2024-12-12T05:00:00Z","v":364323,"vw":27.913518},{"c":27.84,"h":27.94,"l":27.75,"n":4582,"o":27.89,"t":"2024-12-13T05:00:00Z","v":374428,"vw":27.848043},{"c":27.26,"h":27.63,"l":27.21,"n":5659,"o":27.57,"t":"2024-12-16T05:00:00Z","v":442764,"vw":27.374294},{"c":26.85,"h":26.91,"l":26.75,"n":4341,"o":26.88,"t":"2024-12-17T05:00:00Z","v":291557,"vw":26.825785},{"c":26.46,"h":27.06,"l":26.3669,"n":3788,"o":26.99,"t":"2024-12-18T05:00:00Z","v":271158,"vw":26.763965},{"c":26.32,"h":26.62,"l":26.31,"n":4339,"o":26.57,"t":"2024-12-19T05:00:00Z","v":358540,"vw":26.44154},{"c":26.37,"h":26.56,"l":26.12,"n":5749,"o":26.12,"t":"2024-12-20T05:00:00Z","v":670897,"vw":26.411909},{"c":26.45,"h":26.55,"l":26.215,"n":4052,"o":26.3,"t":"2024-12-23T05:00:00Z","v":488989,"vw":26.348988},{"c":26.6,"h":26.6,"l":26.31,"n":2244,"o":26.31,"t":"2024-12-24T05:00:00Z","v":133322,"vw":26.477769},{"c":26.61,"h":26.81,"l":26.51,"n":4028,"o":26.81,"t":"2024-12-26T05:00:00Z","v":284975,"vw":26.629009},{"c":26.95,"h":26.98,"l":26.7623,"n":3866,"o":26.78,"t":"2024-12-27T05:00:00Z","v":282696,"vw":26.89609},{"c":27.2,"h":27.3,"l":27.07,"n":2980,"o":27.18,"t":"2024-12-30T05:00:00Z","v":335520,"vw":27.197115},{"c":27.36,"h":27.37,"l":27.04,"n":3932,"o":27.16,"t":"2024-12-31T05:00:00Z","v":252366,"vw":27.282614},{"c":27.53,"h":27.64,"l":27.42,"n":3774,"o":27.53,"t":"2025-01-02T05:00:00Z","v":284167,"vw":27.536236},{"c":27.7,"h":27.8,"l":27.61,"n":2852,"o":27.79,"t":"2025-01-03T05:00:00Z","v":239394,"vw":27.721186},{"c":28.19,"h":28.33,"l":28.03,"n":3227,"o":28.04,"t":"2025-01-06T05:00:00Z","v":264839,"vw":28.202696},{"c":28.22,"h":28.38,"l":28.08,"n":4169,"o":28.15,"t":"2025-01-07T05:00:00Z","v":327135,"vw":28.226291},{"c":27.99,"h":28.12,"l":27.8301,"n":4894,"o":27.92,"t":"2025-01-08T05:00:00Z","v":414111,"vw":27.968235},{"c":28.13,"h":28.77,"l":28.04,"n":5411,"o":28.7,"t":"2025-01-10T05:00:00Z","v":423345,"vw":28.292393},{"c":28.21,"h":28.31,"l":28.15,"n":3884,"o":28.21,"t":"2025-01-13T05:00:00Z","v":319377,"vw":28.223522},{"c":28.37,"h":28.4,"l":28.13,"n":3721,"o":28.13,"t":"2025-01-14T05:00:00Z","v":227487,"vw":28.279495},{"c":28.86,"h":28.88,"l":28.62,"n":4229,"o":28.83,"t":"2025-01-15T05:00:00Z","v":444249,"vw":28.780836},{"c":28.75,"h":28.825,"l":28.61,"n":7260,"o":28.71,"t":"2025-01-16T05:00:00Z","v":451990,"vw":28.754777},{"c":28.95,"h":29.13,"l":28.86,"n":3208,"o":28.92,"t":"2025-01-17T05:00:00Z","v":208398,"vw":28.969294},{"c":28.59,"h":28.71,"l":28.38,"n":5102,"o":28.48,"t":"2025-01-21T05:00:00Z","v":433500,"vw":28.570342},{"c":28.18,"h":28.46,"l":28.17,"n":2988,"o":28.44,"t":"2025-01-22T05:00:00Z","v":191405,"vw":28.3635},{"c":28.38,"h":28.45,"l":28.24,"n":2484,"o":28.41,"t":"2025-01-23T05:00:00Z","v":175931,"vw":28.368998},{"c":28.07,"h":28.26,"l":28.07,"n":2263,"o":28.2,"t":"2025-01-24T05:00:00Z","v":120438,"vw":28.129869},{"c":28.28,"h":28.37,"l":28.05,"n":3519,"o":28.29,"t":"2025-01-27T05:00:00Z","v":376586,"vw":28.187368},{"c":28.11,"h":28.28,"l":27.89,"n":3135,"o":28.23,"t":"2025-01-28T05:00:00Z","v":191799,"vw":28.03635},{"c":28.01,"h":28.07,"l":27.83,"n":3041,"o":27.84,"t":"2025-01-29T05:00:00Z","v":210355,"vw":27.957396},{"c":28.45,"h":28.53,"l":28.15,"n":3067,"o":28.23,"t":"2025-01-30T05:00:00Z","v":322350,"vw":28.420399},{"c":28.15,"h":28.4999,"l":28.12,"n":4436,"o":28.49,"t":"2025-01-31T05:00:00Z","v":436565,"vw":28.293221},{"c":27.94,"h":28.12,"l":27.7144,"n":3340,"o":27.8,"t":"2025-02-03T05:00:00Z","v":260501,"vw":27.927328},{"c":28.55,"h":28.6,"l":27.82,"n":2652,"o":27.82,"t":"2025-02-04T05:00:00Z","v":178416,"vw":28.456852},{"c":28.46,"h":28.7,"l":28.46,"n":2128,"o":28.65,"t":"2025-02-05T05:00:00Z","v":142589,"vw":28.581811},{"c":28.53,"h":28.84,"l":28.48,"n":2797,"o":28.83,"t":"2025-02-06T05:00:00Z","v":199203,"vw":28.573913},{"c":28.58,"h":28.73,"l":28.53,"n":2622,"o":28.67,"t":"2025-02-07T05:00:00Z","v":160789,"vw":28.643895},{"c":28.79,"h":28.81,"l":28.58,"n":4171,"o":28.6,"t":"2025-02-10T05:00:00Z","v":373727,"vw":28.71617},{"c":29.13,"h":29.16,"l":28.88,"n":3393,"o":29,"t":"2025-02-11T05:00:00Z","v":219328,"vw":29.065699},{"c":28.98,"h":29.12,"l":28.88,"n":3901,"o":28.88,"t":"2025-02-12T05:00:00Z","v":306413,"vw":29.007892},{"c":29.15,"h":29.21,"l":28.82,"n":3745,"o":28.86,"t":"2025-02-13T05:00:00Z","v":218658,"vw":29.089549},{"c":29.36,"h":29.64,"l":29.3,"n":3247,"o":29.47,"t":"2025-02-14T05:00:00Z","v":188058,"vw":29.413502},{"c":29.44,"h":29.56,"l":29.29,"n":2942,"o":29.36,"t":"2025-02-18T05:00:00Z","v":210490,"vw":29.462615},{"c":29.22,"h":29.4,"l":29.14,"n":2788,"o":29.32,"t":"2025-02-19T05:00:00Z","v":195868,"vw":29.221558},{"c":29.52,"h":29.53,"l":29.29,"n":2456,"o":29.33,"t":"2025-02-20T05:00:00Z","v":184758,"vw":29.4137},{"c":29.07,"h":29.23,"l":29.01,"n":2700,"o":29.23,"t":"2025-02-21T05:00:00Z","v":171565,"vw":29.124643},{"c":29.3,"h":29.43,"l":29.16,"n":3353,"o":29.29,"t":"2025-02-24T05:00:00Z","v":183267,"vw":29.297545},{"c":29.64,"h":29.95,"l":29.56,"n":3640,"o":29.95,"t":"2025-02-25T05:00:00Z","v":230893,"vw":29.71351},{"c":29.91,"h":29.93,"l":29.69,"n":2920,"o":29.78,"t":"2025-02-26T05:00:00Z","v":219920,"vw":29.822254},{"c":29.21,"h":29.49,"l":29.19,"n":4480,"o":29.42,"t":"2025-02-27T05:00:00Z","v":453362,"vw":29.342205},{"c":28.97,"h":28.97,"l":28.5816,"n":5115,"o":28.65,"t":"2025-02-28T05:00:00Z","v":366086,"vw":28.813309},{"c":28.55,"h":29.26,"l":28.39,"n":5327,"o":29.17,"t":"2025-03-03T05:00:00Z","v":440811,"vw":28.846279},{"c":28.11,"h":28.38,"l":27.71,"n":4704,"o":27.83,"t":"2025-03-04T05:00:00Z","v":319634,"vw":27.976741},{"c":28.48,"h":28.7,"l":28.24,"n":3459,"o":28.28,"t":"2025-03-05T05:00:00Z","v":276732,"vw":28.439141},{"c":28.61,"h":28.82,"l":28.44,"n":4534,"o":28.54,"t":"2025-03-06T05:00:00Z","v":347444,"vw":28.576002},{"c":29.45,"h":29.56,"l":29.23,"n":4177,"o":29.36,"t":"2025-03-07T05:00:00Z","v":356521,"vw":29.45603},{"c":29.64,"h":29.76,"l":29.34,"n":3677,"o":29.6,"t":"2025-03-10T04:00:00Z","v":306981,"vw":29.55202},{"c":29.79,"h":30.1066,"l":29.5442,"n":5016,"o":30.01,"t":"2025-03-11T04:00:00Z","v":377765,"vw":29.742316},{"c":29.87,"h":29.88,"l":29.32,"n":3762,"o":29.4,"t":"2025-03-12T04:00:00Z","v":263310,"vw":29.618034},{"c":29.58,"h":29.78,"l":29.5001,"n":4554,"o":29.61,"t":"2025-03-13T04:00:00Z","v":249296,"vw":29.624677},{"c":29.98,"h":29.9866,"l":29.66,"n":4104,"o":29.75,"t":"2025-03-14T04:00:00Z","v":316266,"vw":29.839593},{"c":30.63,"h":30.74,"l":30.28,"n":3727,"o":30.28,"t":"2025-03-17T04:00:00Z","v":272015,"vw":30.573789},{"c":31.02,"h":31.08,"l":30.91,"n":2941,"o":31,"t":"2025-03-18T04:00:00Z","v":183528,"vw":31.005928},{"c":31.32,"h":31.38,"l":31.15,"n":4317,"o":31.15,"t":"2025-03-19T04:00:00Z","v":302610,"vw":31.266789},{"c":31.47,"h":31.47,"l":31.02,"n":2547,"o":31.02,"t":"2025-03-20T04:00:00Z","v":161367,"vw":31.279418},{"c":31.17,"h":31.33,"l":31.03,"n":3341,"o":31.21,"t":"2025-03-21T04:00:00Z","v":220062,"vw":31.177754},{"c":31.05,"h":31.16,"l":30.87,"n":3430,"o":31,"t":"2025-03-24T04:00:00Z","v":242833,"vw":30.999934},{"c":30.79,"h":31.01,"l":30.69,"n":2328,"o":30.9,"t":"2025-03-25T04:00:00Z","v":143138,"vw":30.822444},{"c":30.91,"h":31.22,"l":30.85,"n":3136,"o":31.02,"t":"2025-03-26T04:00:00Z","v":610749,"vw":31.036564},{"c":31.21,"h":31.3,"l":30.92,"n":1864,"o":30.98,"t":"2025-03-27T04:00:00Z","v":117689,"vw":31.181332},{"c":30.96,"h":31.09,"l":30.925,"n":2843,"o":31.04,"t":"2025-03-28T04:00:00Z","v":181719,"vw":30.995324},{"c":30.93,"h":30.99,"l":30.61,"n":3756,"o":30.67,"t":"2025-03-31T04:00:00Z","v":199465,"vw":30.850738},{"c":31.21,"h":31.26,"l":30.91,"n":2881,"o":31.04,"t":"2025-04-01T04:00:00Z","v":179289,"vw":31.110953},{"c":31.14,"h":31.16,"l":30.79,"n":2853,"o":30.87,"t":"2025-04-02T04:00:00Z","v":196842,"vw":31.004267},{"c":30.07,"h":30.45,"l":29.96,"n":4734,"o":30.3,"t":"2025-04-03T04:00:00Z","v":288674,"vw":30.181025},{"c":28.14,"h":29.17,"l":28.1268,"n":8076,"o":29.01,"t":"2025-04-04T04:00:00Z","v":603561,"vw":28.418046},{"c":26.45,"h":27.66,"l":26.2146,"n":9067,"o":26.47,"t":"2025-04-07T04:00:00Z","v":774517,"vw":26.581293},{"c":25.19,"h":26.54,"l":25.07,"n":8449,"o":26.52,"t":"2025-04-08T04:00:00Z","v":670927,"vw":25.690201},{"c":26.86,"h":26.88,"l":24.65,"n":12857,"o":24.91,"t":"2025-04-09T04:00:00Z","v":1309691,"vw":25.589338},{"c":25.47,"h":26.18,"l":25.275,"n":11130,"o":26.16,"t":"2025-04-10T04:00:00Z","v":843301,"vw":25.70004},{"c":26.44,"h":26.66,"l":25.95,"n":7133,"o":26.13,"t":"2025-04-11T04:00:00Z","v":699147,"vw":26.301359},{"c":26.67,"h":26.9,"l":26.55,"n":8035,"o":26.9,"t":"2025-04-14T04:00:00Z","v":632843,"vw":26.719559},{"c":26.76,"h":27.19,"l":26.75,"n":4711,"o":26.96,"t":"2025-04-15T04:00:00Z","v":450839,"vw":26.92413},{"c":27.48,"h":27.67,"l":27.3,"n":5907,"o":27.3,"t":"2025-04-16T04:00:00Z","v":480555,"vw":27.485908},{"c":27.87,"h":28.0625,"l":27.69,"n":6901,"o":27.75,"t":"2025-04-17T04:00:00Z","v":422853,"vw":27.883152},{"c":27.68,"h":27.99,"l":27.34,"n":4094,"o":27.91,"t":"2025-04-21T04:00:00Z","v":305553,"vw":27.556294},{"c":28.48,"h":28.57,"l":28.31,"n":4617,"o":28.41,"t":"2025-04-22T04:00:00Z","v":350931,"vw":28.444308},{"c":28.3,"h":28.607,"l":28.06,"n":4135,"o":28.6,"t":"2025-04-23T04:00:00Z","v":333541,"vw":28.295668},{"c":28.86,"h":28.91,"l":28.68,"n":4898,"o":28.8,"t":"2025-04-24T04:00:00Z","v":341227,"vw":28.811381},{"c":29.07,"h":29.135,"l":28.74,"n":4197,"o":28.81,"t":"2025-04-25T04:00:00Z","v":394664,"vw":28.978563},{"c":29.04,"h":29.18,"l":28.77,"n":4331,"o":28.77,"t":"2025-04-28T04:00:00Z","v":339845,"vw":28.934157},{"c":28.79,"h":28.96,"l":28.77,"n":3805,"o":28.89,"t":"2025-04-29T04:00:00Z","v":226472,"vw":28.859913},{"c":28.41,"h":28.74,"l":28.34,"n":4570,"o":28.74,"t":"2025-04-30T04:00:00Z","v":408895,"vw":28.480814},{"c":28.74,"h":28.84,"l":28.4,"n":4376,"o":28.41,"t":"2025-05-01T04:00:00Z","v":244538,"vw":28.641441},{"c":28.8,"h":28.8,"l":28.3935,"n":4775,"o":28.75,"t":"2025-05-02T04:00:00Z","v":249261,"vw":28.704714},{"c":28.47,"h":28.7,"l":28.42,"n":4424,"o":28.7,"t":"2025-05-05T04:00:00Z","v":309633,"vw":28.495976},{"c":28.74,"h":28.87,"l":28.68,"n":2934,"o":28.85,"t":"2025-05-06T04:00:00Z","v":225072,"vw":28.785816},{"c":28.54,"h":28.7797,"l":28.5,"n":3751,"o":28.62,"t":"2025-05-07T04:00:00Z","v":211266,"vw":28.645941},{"c":28.62,"h":28.8481,"l":28.56,"n":4059,"o":28.64,"t":"2025-05-08T04:00:00Z","v":370835,"vw":28.670975},{"c":29.44,"h":29.47,"l":29.07,"n":3085,"o":29.3,"t":"2025-05-09T04:00:00Z","v":269594,"vw":29.334859},{"c":29.56,"h":29.73,"l":29.48,"n":4739,"o":29.68,"t":"2025-05-12T04:00:00Z","v":612235,"vw":29.559},{"c":30.22,"h":30.29,"l":29.72,"n":4156,"o":29.75,"t":"2025-05-13T04:00:00Z","v":432276,"vw":30.078971},{"c":30.14,"h":30.31,"l":30.115,"n":4597,"o":30.24,"t":"2025-05-14T04:00:00Z","v":317138,"vw":30.20799},{"c":30.06,"h":30.14,"l":29.66,"n":3861,"o":29.9,"t":"2025-05-15T04:00:00Z","v":334643,"vw":29.943216},{"c":30.17,"h":30.73,"l":29.94,"n":3689,"o":30.73,"t":"2025-05-16T04:00:00Z","v":219672,"vw":30.152888},{"c":30.14,"h":30.43,"l":30.09,"n":5074,"o":30.32,"t":"2025-05-19T04:00:00Z","v":281871,"vw":30.178822},{"c":29.62,"h":29.85,"l":29.28,"n":3235,"o":29.4,"t":"2025-05-20T04:00:00Z","v":275560,"vw":29.519003},{"c":29.44,"h":29.79,"l":29.4,"n":3266,"o":29.75,"t":"2025-05-21T04:00:00Z","v":252300,"vw":29.605437},{"c":29.11,"h":29.16,"l":28.85,"n":3381,"o":29,"t":"2025-05-22T04:00:00Z","v":271011,"vw":29.028409},{"c":29.1,"h":29.18,"l":28.78,"n":2685,"o":28.81,"t":"2025-05-23T04:00:00Z","v":178860,"vw":28.982184},{"c":29.61,"h":29.643,"l":29.4793,"n":3010,"o":29.64,"t":"2025-05-27T04:00:00Z","v":217047,"vw":29.565447},{"c":29.29,"h":29.51,"l":29.2,"n":3190,"o":29.51,"t":"2025-05-28T04:00:00Z","v":221380,"vw":29.36006},{"c":29.48,"h":29.54,"l":29.35,"n":2607,"o":29.5,"t":"2025-05-29T04:00:00Z","v":172615,"vw":29.461578},{"c":29.56,"h":29.58,"l":29.36,"n":3479,"o":29.58,"t":"2025-05-30T04:00:00Z","v":319716,"vw":29.496273},{"c":30.38,"h":30.38,"l":29.97,"n":3792,"o":30.16,"t":"2025-06-02T04:00:00Z","v":316744,"vw":30.227665},{"c":30.21,"h":30.37,"l":29.97,"n":3404,"o":30.08,"t":"2025-06-03T04:00:00Z","v":269395,"vw":30.262056},{"c":30.1,"h":30.49,"l":30.06,"n":3172,"o":30.33,"t":"2025-06-04T04:00:00Z","v":253644,"vw":30.186348},{"c":30.33,"h":30.44,"l":30.1156,"n":3407,"o":30.44,"t":"2025-06-05T04:00:00Z","v":308991,"vw":30.266808},{"c":30.46,"h":30.5749,"l":30.32,"n":3542,"o":30.33,"t":"2025-06-06T04:00:00Z","v":264621,"vw":30.453173},{"c":30.64,"h":30.72,"l":30.3,"n":3515,"o":30.4,"t":"2025-06-09T04:00:00Z","v":234550,"vw":30.573555},{"c":31.06,"h":31.32,"l":31.06,"n":4477,"o":31.12,"t":"2025-06-10T04:00:00Z","v":331859,"vw":31.166945},{"c":31.74,"h":31.74,"l":31.35,"n":4595,"o":31.48,"t":"2025-06-11T04:00:00Z","v":362018,"vw":31.53838},{"c":32.26,"h":32.26,"l":31.91,"n":4256,"o":32.03,"t":"2025-06-12T04:00:00Z","v":326746,"vw":32.11733},{"c":32.59,"h":32.64,"l":32.04,"n":5402,"o":32.46,"t":"2025-06-13T04:00:00Z","v":446863,"vw":32.409133},{"c":32.41,"h":32.88,"l":32.35,"n":5628,"o":32.73,"t":"2025-06-16T04:00:00Z","v":363921,"vw":32.563664},{"c":32.73,"h":32.82,"l":32.55,"n":5117,"o":32.65,"t":"2025-06-17T04:00:00Z","v":322651,"vw":32.690139},{"c":32.67,"h":32.81,"l":32,"n":5160,"o":32.6,"t":"2025-06-18T04:00:00Z","v":386088,"vw":32.646475},{"c":32.93,"h":33.12,"l":31.97,"n":6117,"o":32.85,"t":"2025-06-20T04:00:00Z","v":644924,"vw":32.962864},{"c":32.29,"h":33.11,"l":32.29,"n":6412,"o":32.92,"t":"2025-06-23T04:00:00Z","v":459599,"vw":32.659985},{"c":31.97,"h":32.25,"l":31.86,"n":6834,"o":31.91,"t":"2025-06-24T04:00:00Z","v":561141,"vw":32.054495},{"c":31.95,"h":32.075,"l":31.87,"n":4006,"o":31.98,"t":"2025-06-25T04:00:00Z","v":273585,"vw":31.984094},{"c":32.16,"h":32.28,"l":32.0359,"n":3406,"o":32.13,"t":"2025-06-26T04:00:00Z","v":235367,"vw":32.137185},{"c":32.49,"h":32.54,"l":32.29,"n":3751,"o":32.41,"t":"2025-06-27T04:00:00Z","v":258516,"vw":32.425859},{"c":32.42,"h":32.4404,"l":32.07,"n":4999,"o":32.24,"t":"2025-06-30T04:00:00Z","v":479756,"vw":32.266733},{"c":32.72,"h":32.72,"l":32.4495,"n":3478,"o":32.55,"t":"2025-07-01T04:00:00Z","v":212590,"vw":32.602926},{"c":33.35,"h":33.35,"l":32.93,"n":4196,"o":33.11,"t":"2025-07-02T04:00:00Z","v":243629,"vw":33.162442},{"c":32.79,"h":33.18,"l":32.77,"n":4500,"o":33.11,"t":"2025-07-03T04:00:00Z","v":307885,"vw":32.931031},{"c":32.55,"h":32.73,"l":32.3298,"n":4039,"o":32.57,"t":"2025-07-07T04:00:00Z","v":259336,"vw":32.512684},{"c":33.24,"h":33.24,"l":32.71,"n":3588,"o":32.71,"t":"2025-07-08T04:00:00Z","v":266124,"vw":33.063955},{"c":33.5,"h":33.508,"l":33.335,"n":3562,"o":33.48,"t":"2025-07-09T04:00:00Z","v":216558,"vw":33.428718},{"c":33.45,"h":33.48,"l":33.17,"n":2977,"o":33.26,"t":"2025-07-10T04:00:00Z","v":209681,"vw":33.375488},{"c":33.46,"h":33.56,"l":33.1866,"n":2801,"o":33.27,"t":"2025-07-11T04:00:00Z","v":181950,"vw":33.425055},{"c":33.11,"h":33.45,"l":33.1,"n":3390,"o":33.45,"t":"2025-07-14T04:00:00Z","v":203646,"vw":33.213145},{"c":32.96,"h":33.26,"l":32.91,"n":3657,"o":33.22,"t":"2025-07-15T04:00:00Z","v":256256,"vw":33.035427},{"c":33.25,"h":33.32,"l":32.87,"n":3432,"o":33.06,"t":"2025-07-16T04:00:00Z","v":243579,"vw":33.167102},{"c":33,"h":33.01,"l":32.76,"n":4745,"o":32.81,"t":"2025-07-17T04:00:00Z","v":301725,"vw":32.897074},{"c":32.93,"h":33.37,"l":32.85,"n":3341,"o":33.35,"t":"2025-07-18T04:00:00Z","v":220378,"vw":33.02875},{"c":33.02,"h":33.23,"l":32.992,"n":2932,"o":33.11,"t":"2025-07-21T04:00:00Z","v":171800,"vw":33.092591},{"c":33.5,"h":33.5,"l":33.1,"n":3289,"o":33.1,"t":"2025-07-22T04:00:00Z","v":237281,"vw":33.356758},{"c":34.01,"h":34.01,"l":33.54,"n":3400,"o":33.59,"t":"2025-07-23T04:00:00Z","v":218117,"vw":33.792091},{"c":33.99,"h":34.1099,"l":33.71,"n":3215,"o":33.77,"t":"2025-07-24T04:00:00Z","v":185851,"vw":33.94453},{"c":34.69,"h":34.74,"l":34.09,"n":4777,"o":34.28,"t":"2025-07-25T04:00:00Z","v":387739,"vw":34.533788},{"c":34.3,"h":34.41,"l":34.11,"n":4131,"o":34.28,"t":"2025-07-28T04:00:00Z","v":256636,"vw":34.289706},{"c":34.6,"h":34.63,"l":34.14,"n":5656,"o":34.25,"t":"2025-07-29T04:00:00Z","v":362808,"vw":34.36147},{"c":34.06,"h":34.3,"l":33.94,"n":4263,"o":34.05,"t":"2025-07-30T04:00:00Z","v":358870,"vw":34.102268},{"c":34.04,"h":34.18,"l":33.74,"n":4655,"o":33.77,"t":"2025-07-31T04:00:00Z","v":290913,"vw":34.0347},{"c":33.97,"h":34.29,"l":33.87,"n":3435,"o":34.29,"t":"2025-08-01T04:00:00Z","v":186792,"vw":34.008818},{"c":33.97,"h":34.19,"l":33.86,"n":3400,"o":34.15,"t":"2025-08-04T04:00:00Z","v":297431,"vw":33.981886},{"c":34.25,"h":34.31,"l":33.87,"n":3169,"o":34.1,"t":"2025-08-05T04:00:00Z","v":167314,"vw":34.163939},{"c":34.52,"h":34.9515,"l":34.34,"n":3354,"o":34.78,"t":"2025-08-06T04:00:00Z","v":193565,"vw":34.611194},{"c":34.45,"h":34.65,"l":34.28,"n":3399,"o":34.51,"t":"2025-08-07T04:00:00Z","v":203766,"vw":34.529954},{"c":34.64,"h":34.78,"l":34.51,"n":3851,"o":34.69,"t":"2025-08-08T04:00:00Z","v":175040,"vw":34.626019},{"c":34.35,"h":34.5,"l":34.235,"n":2547,"o":34.44,"t":"2025-08-11T04:00:00Z","v":148583,"vw":34.372817},{"c":34.69,"h":34.945,"l":34.58,"n":3122,"o":34.62,"t":"2025-08-12T04:00:00Z","v":255746,"vw":34.786667},{"c":35.2,"h":35.2,"l":34.86,"n":3047,"o":34.88,"t":"2025-08-13T04:00:00Z","v":309986,"vw":35.010605},{"c":35.19,"h":35.2,"l":34.8,"n":3551,"o":34.84,"t":"2025-08-14T04:00:00Z","v":182744,"vw":35.016797},{"c":35.21,"h":35.455,"l":35.13,"n":4373,"o":35.33,"t":"2025-08-15T04:00:00Z","v":257143,"vw":35.27577},{"c":34.94,"h":35.0222,"l":34.83,"n":4428,"o":34.95,"t":"2025-08-18T04:00:00Z","v":212748,"vw":34.941795},{"c":34.84,"h":35.09,"l":34.79,"n":2978,"o":34.97,"t":"2025-08-19T04:00:00Z","v":186126,"vw":34.937882},{"c":35.22,"h":35.36,"l":35.1101,"n":3975,"o":35.18,"t":"2025-08-20T04:00:00Z","v":192753,"vw":35.250829},{"c":35.45,"h":35.45,"l":35.19,"n":5001,"o":35.32,"t":"2025-08-21T04:00:00Z","v":251449,"vw":35.341465},{"c":35.93,"h":35.94,"l":35.37,"n":4558,"o":35.37,"t":"2025-08-22T04:00:00Z","v":301121,"vw":35.842849},{"c":35.59,"h":35.765,"l":35.53,"n":5317,"o":35.7,"t":"2025-08-25T04:00:00Z","v":245328,"vw":35.627937},{"c":35.47,"h":35.58,"l":35.38,"n":4638,"o":35.49,"t":"2025-08-26T04:00:00Z","v":175588,"vw":35.499818},{"c":35.51,"h":35.6351,"l":35.24,"n":4712,"o":35.26,"t":"2025-08-27T04:00:00Z","v":207836,"vw":35.451227},{"c":35.69,"h":35.71,"l":35.395,"n":4902,"o":35.5,"t":"2025-08-28T04:00:00Z","v":212886,"vw":35.597546},{"c":35.77,"h":35.85,"l":35.63,"n":4462,"o":35.65,"t":"2025-08-29T04:00:00Z","v":185893,"vw":35.774324},{"c":35.47,"h":35.56,"l":35.21,"n":6975,"o":35.33,"t":"2025-09-02T04:00:00Z","v":471223,"vw":35.457258},{"c":34.69,"h":35.14,"l":34.68,"n":6990,"o":35.04,"t":"2025-09-03T04:00:00Z","v":332182,"vw":34.823463},{"c":34.87,"h":34.95,"l":34.75,"n":5337,"o":34.79,"t":"2025-09-04T04:00:00Z","v":359972,"vw":34.857402},{"c":34.18,"h":34.56,"l":34.12,"n":6774,"o":34.5,"t":"2025-09-05T04:00:00Z","v":314440,"vw":34.336609},{"c":34.66,"h":34.72,"l":34.48,"n":5071,"o":34.67,"t":"2025-09-08T04:00:00Z","v":230417,"vw":34.59188},{"c":34.9,"h":35.26,"l":34.9,"n":4364,"o":35.04,"t":"2025-09-09T04:00:00Z","v":200142,"vw":35.057149},{"c":35.3,"h":35.3,"l":34.84,"n":3867,"o":34.91,"t":"2025-09-10T04:00:00Z","v":158867,"vw":35.144178},{"c":35.03,"h":35.24,"l":34.9393,"n":3258,"o":35.08,"t":"2025-09-11T04:00:00Z","v":156394,"vw":35.083365},{"c":34.87,"h":35.173,"l":34.85,"n":4117,"o":35.02,"t":"2025-09-12T04:00:00Z","v":211667,"vw":34.93277},{"c":35.01,"h":35.09,"l":34.87,"n":3273,"o":34.96,"t":"2025-09-15T04:00:00Z","v":172206,"vw":34.996447},{"c":35.55,"h":35.64,"l":35.11,"n":3814,"o":35.16,"t":"2025-09-16T04:00:00Z","v":190592,"vw":35.441872},{"c":35.06,"h":35.4,"l":35.06,"n":3943,"o":35.17,"t":"2025-09-17T04:00:00Z","v":274282,"vw":35.254455},{"c":35.07,"h":35.21,"l":34.96,"n":3853,"o":35.16,"t":"2025-09-18T04:00:00Z","v":197794,"vw":35.092254},{"c":34.73,"h":34.9,"l":34.62,"n":3560,"o":34.8,"t":"2025-09-19T04:00:00Z","v":187305,"vw":34.726156},{"c":35.03,"h":35.06,"l":34.63,"n":4114,"o":34.73,"t":"2025-09-22T04:00:00Z","v":244385,"vw":34.874836},{"c":35.05,"h":35.22,"l":34.9,"n":3992,"o":34.92,"t":"2025-09-23T04:00:00Z","v":236675,"vw":35.024918},{"c":35.49,"h":35.6,"l":35.14,"n":3858,"o":35.14,"t":"2025-09-24T04:00:00Z","v":266139,"vw":35.425463},{"c":35.6,"h":35.62,"l":35.32,"n":3633,"o":35.53,"t":"2025-09-25T04:00:00Z","v":301631,"vw":35.460295},{"c":35.85,"h":35.98,"l":35.64,"n":3401,"o":35.65,"t":"2025-09-26T04:00:00Z","v":219555,"vw":35.84009},{"c":35.41,"h":35.55,"l":35.2583,"n":3612,"o":35.55,"t":"2025-09-29T04:00:00Z","v":184708,"vw":35.413428},{"c":34.95,"h":35.01,"l":34.7899,"n":3219,"o":34.85,"t":"2025-09-30T04:00:00Z","v":202026,"vw":34.905768},{"c":35.06,"h":35.28,"l":34.99,"n":5231,"o":35.15,"t":"2025-10-01T04:00:00Z","v":355131,"vw":35.137341},{"c":34.73,"h":35.13,"l":34.34,"n":6343,"o":35.03,"t":"2025-10-02T04:00:00Z","v":328811,"vw":34.753763},{"c":35.06,"h":35.11,"l":34.94,"n":3439,"o":34.96,"t":"2025-10-03T04:00:00Z","v":201922,"vw":35.037315},{"c":35.36,"h":35.44,"l":35.1999,"n":3016,"o":35.22,"t":"2025-10-06T04:00:00Z","v":169381,"vw":35.341138},{"c":35.5,"h":35.59,"l":35.24,"n":3752,"o":35.47,"t":"2025-10-07T04:00:00Z","v":214975,"vw":35.431442},{"c":35.54,"h":35.65,"l":35.41,"n":3436,"o":35.65,"t":"2025-10-08T04:00:00Z","v":172641,"vw":35.527814},{"c":35.41,"h":36.05,"l":35.32,"n":3608,"o":35.95,"t":"2025-10-09T04:00:00Z","v":175627,"vw":35.602527},{"c":34.4,"h":35.0015,"l":34.4,"n":5132,"o":34.98,"t":"2025-10-10T04:00:00Z","v":220689,"vw":34.690963},{"c":34.59,"h":34.7,"l":34.48,"n":3842,"o":34.55,"t":"2025-10-13T04:00:00Z","v":205682,"vw":34.595212},{"c":34.03,"h":34.32,"l":34.03,"n":4774,"o":34.21,"t":"2025-10-14T04:00:00Z","v":240317,"vw":34.166936},{"c":34.3,"h":34.35,"l":34.15,"n":3544,"o":34.29,"t":"2025-10-15T04:00:00Z","v":221565,"vw":34.267718},{"c":34.2,"h":34.58,"l":34.18,"n":4118,"o":34.5,"t":"2025-10-16T04:00:00Z","v":247108,"vw":34.349975},{"c":34.8,"h":34.8,"l":34.48,"n":4761,"o":34.53,"t":"2025-10-17T04:00:00Z","v":251510,"vw":34.641793},{"c":34.8,"h":34.92,"l":34.6201,"n":3412,"o":34.8,"t":"2025-10-20T04:00:00Z","v":172566,"vw":34.741653},{"c":34.59,"h":34.85,"l":34.5,"n":3402,"o":34.76,"t":"2025-10-21T04:00:00Z","v":164306,"vw":34.658834},{"c":35.43,"h":35.44,"l":34.94,"n":4779,"o":34.97,"t":"2025-10-22T04:00:00Z","v":316186,"vw":35.150972},{"c":36.2,"h":36.38,"l":36.11,"n":4423,"o":36.19,"t":"2025-10-23T04:00:00Z","v":237194,"vw":36.223176},{"c":36.81,"h":37.23,"l":36.58,"n":6272,"o":37.21,"t":"2025-10-24T04:00:00Z","v":399316,"vw":36.944483},{"c":37.06,"h":37.17,"l":36.9,"n":4089,"o":36.93,"t":"2025-10-27T04:00:00Z","v":176162,"vw":37.033887},{"c":37.12,"h":37.165,"l":36.8915,"n":3914,"o":36.93,"t":"2025-10-28T04:00:00Z","v":199258,"vw":37.043273},{"c":37.14,"h":37.25,"l":36.93,"n":5284,"o":37.13,"t":"2025-10-29T04:00:00Z","v":298319,"vw":37.132781},{"c":36.67,"h":36.94,"l":36.63,"n":5151,"o":36.77,"t":"2025-10-30T04:00:00Z","v":509653,"vw":36.760674},{"c":36.91,"h":36.9299,"l":36.5,"n":5436,"o":36.83,"t":"2025-10-31T04:00:00Z","v":671628,"vw":36.758922},{"c":36.63,"h":36.87,"l":36.56,"n":6236,"o":36.79,"t":"2025-11-03T05:00:00Z","v":383438,"vw":36.711863},{"c":36.32,"h":36.56,"l":36.16,"n":3972,"o":36.28,"t":"2025-11-04T05:00:00Z","v":204139,"vw":36.383426},{"c":36.5,"h":36.68,"l":36.38,"n":4937,"o":36.41,"t":"2025-11-05T05:00:00Z","v":305779,"vw":36.564992},{"c":36.82,"h":36.85,"l":36.56,"n":3701,"o":36.56,"t":"2025-11-06T05:00:00Z","v":212670,"vw":36.748193},{"c":37.06,"h":37.06,"l":36.62,"n":4392,"o":36.63,"t":"2025-11-07T05:00:00Z","v":193019,"vw":36.899492},{"c":37.63,"h":38.44,"l":36.98,"n":4123,"o":37.15,"t":"2025-11-10T05:00:00Z","v":260965,"vw":37.46661},{"c":38.19,"h":38.26,"l":37.84,"n":3817,"o":37.84,"t":"2025-11-11T05:00:00Z","v":214694,"vw":38.14392},{"c":38,"h":38.1975,"l":37.93,"n":3108,"o":38.1,"t":"2025-11-12T05:00:00Z","v":157382,"vw":38.067398},{"c":38.08,"h":38.33,"l":37.97,"n":2797,"o":38.23,"t":"2025-11-13T05:00:00Z","v":140806,"vw":38.17368},{"c":38.22,"h":38.3039,"l":37.99,"n":4028,"o":38.07,"t":"2025-11-14T05:00:00Z","v":203455,"vw":38.181381},{"c":38.2,"h":38.4699,"l":38.07,"n":4026,"o":38.33,"t":"2025-11-17T05:00:00Z","v":336543,"vw":38.266467},{"c":37.99,"h":38.14,"l":37.62,"n":3529,"o":37.62,"t":"2025-11-18T05:00:00Z","v":218011,"vw":37.911236},{"c":37.51,"h":37.62,"l":37.2501,"n":3448,"o":37.28,"t":"2025-11-19T05:00:00Z","v":240490,"vw":37.453952},{"c":37.33,"h":37.82,"l":37.12,"n":5078,"o":37.64,"t":"2025-11-20T05:00:00Z","v":342159,"vw":37.383285},{"c":37.3,"h":37.31,"l":36.852,"n":4109,"o":37,"t":"2025-11-21T05:00:00Z","v":314529,"vw":37.121117},{"c":36.95,"h":36.98,"l":36.69,"n":4026,"o":36.98,"t":"2025-11-24T05:00:00Z","v":248499,"vw":36.867361},{"c":36.53,"h":36.69,"l":36.13,"n":5365,"o":36.29,"t":"2025-11-25T05:00:00Z","v":364885,"vw":36.429591},{"c":37.11,"h":37.26,"l":36.7601,"n":5119,"o":36.89,"t":"2025-11-26T05:00:00Z","v":280718,"vw":37.066263},{"c":37.42,"h":37.42,"l":37.11,"n":2131,"o":37.19,"t":"2025-11-28T05:00:00Z","v":128437,"vw":37.314716},{"c":37.57,"h":37.65,"l":37.36,"n":4397,"o":37.4,"t":"2025-12-01T05:00:00Z","v":284592,"vw":37.559026},{"c":37.59,"h":37.71,"l":37.38,"n":3865,"o":37.59,"t":"2025-12-02T05:00:00Z","v":245641,"vw":37.519742},{"c":38.27,"h":38.27,"l":37.91,"n":3400,"o":37.91,"t":"2025-12-03T05:00:00Z","v":193917,"vw":38.10095},{"c":38.07,"h":38.1499,"l":37.98,"n":2845,"o":38.08,"t":"2025-12-04T05:00:00Z","v":119923,"vw":38.064568},{"c":37.21,"h":37.61,"l":37.13,"n":3810,"o":37.15,"t":"2025-12-05T05:00:00Z","v":228846,"vw":37.325771},{"c":37.25,"h":37.475,"l":37.16,"n":4408,"o":37.34,"t":"2025-12-08T05:00:00Z","v":180542,"vw":37.313312},{"c":37.46,"h":37.66,"l":37.34,"n":3702,"o":37.5,"t":"2025-12-09T05:00:00Z","v":137367,"vw":37.445051},{"c":37.61,"h":37.66,"l":37.2651,"n":3313,"o":37.46,"t":"2025-12-10T05:00:00Z","v":143957,"vw":37.468318},{"c":37.39,"h":37.59,"l":37.33,"n":4230,"o":37.53,"t":"2025-12-11T05:00:00Z","v":294770,"vw":37.464996},{"c":37.6,"h":37.62,"l":37.28,"n":2805,"o":37.57,"t":"2025-12-12T05:00:00Z","v":128388,"vw":37.488274},{"c":37.53,"h":37.71,"l":37.2452,"n":4287,"o":37.71,"t":"2025-12-15T05:00:00Z","v":140326,"vw":37.469619},{"c":36.5,"h":37.15,"l":36.5,"n":4630,"o":37.11,"t":"2025-12-16T05:00:00Z","v":203682,"vw":36.735479},{"c":36.92,"h":37,"l":36.66,"n":3597,"o":36.88,"t":"2025-12-17T05:00:00Z","v":164094,"vw":36.856992},{"c":36.65,"h":36.99,"l":36.65,"n":4170,"o":36.99,"t":"2025-12-18T05:00:00Z","v":171067,"vw":36.780171},{"c":37.25,"h":37.41,"l":37.16,"n":4715,"o":37.16,"t":"2025-12-19T05:00:00Z","v":353057,"vw":37.293162},{"c":37.78,"h":37.83,"l":37.63,"n":3706,"o":37.64,"t":"2025-12-22T05:00:00Z","v":180542,"vw":37.734021},{"c":37.82,"h":37.84,"l":37.5801,"n":2678,"o":37.75,"t":"2025-12-23T05:00:00Z","v":122926,"vw":37.721801},{"c":37.83,"h":37.85,"l":37.7,"n":1617,"o":37.85,"t":"2025-12-24T05:00:00Z","v":75013,"vw":37.764372},{"c":37.77,"h":37.83,"l":37.6,"n":2513,"o":37.83,"t":"2025-12-26T05:00:00Z","v":127818,"vw":37.699451},{"c":37.75,"h":37.79,"l":37.6,"n":2670,"o":37.72,"t":"2025-12-29T05:00:00Z","v":134415,"vw":37.711065},{"c":38.12,"h":38.14,"l":37.885,"n":3165,"o":37.98,"t":"2025-12-30T05:00:00Z","v":136504,"vw":38.047023},{"c":37.94,"h":38.25,"l":37.79,"n":2221,"o":38.25,"t":"2025-12-31T05:00:00Z","v":71144,"vw":37.962203},{"c":39.04,"h":39.07,"l":38.31,"n":7218,"o":38.36,"t":"2026-01-02T05:00:00Z","v":349055,"vw":38.816973},{"c":39.25,"h":39.41,"l":38.57,"n":8449,"o":39.11,"t":"2026-01-05T05:00:00Z","v":690739,"vw":39.099424},{"c":37.85,"h":39.14,"l":37.72,"n":11148,"o":39.09,"t":"2026-01-06T05:00:00Z","v":1028138,"vw":38.184515},{"c":36.75,"h":37.07,"l":36.6301,"n":8261,"o":36.88,"t":"2026-01-07T05:00:00Z","v":439757,"vw":36.807638},{"c":37.14,"h":37.22,"l":36.62,"n":6263,"o":36.89,"t":"2026-01-08T05:00:00Z","v":372978,"vw":36.949596},{"c":37.32,"h":37.47,"l":37.27,"n":4715,"o":37.29,"t":"2026-01-09T05:00:00Z","v":295393,"vw":37.369519},{"c":37.67,"h":37.7,"l":37.44,"n":4367,"o":37.5,"t":"2026-01-12T05:00:00Z","v":217796,"vw":37.574567},{"c":38.44,"h":38.49,"l":37.88,"n":4021,"o":37.88,"t":"2026-01-13T05:00:00Z","v":196701,"vw":38.302287},{"c":39.01,"h":39.35,"l":38.62,"n":4888,"o":38.63,"t":"2026-01-14T05:00:00Z","v":236555,"vw":39.023234},{"c":38.19,"h":38.32,"l":37.84,"n":4683,"o":38.05,"t":"2026-01-15T05:00:00Z","v":243721,"vw":38.120999},{"c":38.7,"h":38.73,"l":38.265,"n":4931,"o":38.33,"t":"2026-01-16T05:00:00Z","v":264705,"vw":38.558375},{"c":38.23,"h":38.58,"l":38.23,"n":4219,"o":38.41,"t":"2026-01-20T05:00:00Z","v":260943,"vw":38.432027},{"c":39,"h":39,"l":38.53,"n":4703,"o":38.53,"t":"2026-01-21T05:00:00Z","v":253632,"vw":38.735903},{"c":38.78,"h":38.78,"l":38.51,"n":3655,"o":38.64,"t":"2026-01-22T05:00:00Z","v":199561,"vw":38.685485},{"c":39.98,"h":39.98,"l":39.39,"n":4163,"o":39.62,"t":"2026-01-23T05:00:00Z","v":250576,"vw":39.68002},{"c":40.02,"h":40.1378,"l":39.9,"n":4129,"o":40.04,"t":"2026-01-26T05:00:00Z","v":257257,"vw":40.009641},{"c":40.99,"h":41.07,"l":40.04,"n":6311,"o":40.04,"t":"2026-01-27T05:00:00Z","v":316826,"vw":40.714774},{"c":40.87,"h":41.08,"l":40.595,"n":4253,"o":41.02,"t":"2026-01-28T05:00:00Z","v":237054,"vw":40.887197},{"c":41.68,"h":42.03,"l":41.2873,"n":5080,"o":41.94,"t":"2026-01-29T05:00:00Z","v":257487,"vw":41.607037},{"c":40.92,"h":41.1215,"l":40.48,"n":4798,"o":41.05,"t":"2026-01-30T05:00:00Z","v":242819,"vw":40.883999},{"c":40.8,"h":40.87,"l":40.4257,"n":5430,"o":40.65,"t":"2026-02-02T05:00:00Z","v":283550,"vw":40.682376},{"c":41.55,"h":41.67,"l":40.57,"n":6778,"o":40.62,"t":"2026-02-03T05:00:00Z","v":365050,"vw":41.154153},{"c":41.85,"h":41.865,"l":41.33,"n":5317,"o":41.65,"t":"2026-02-04T05:00:00Z","v":257782,"vw":41.652599},{"c":41.49,"h":41.57,"l":41.06,"n":6571,"o":41.2,"t":"2026-02-05T05:00:00Z","v":376222,"vw":41.354454},{"c":42.32,"h":42.34,"l":41.72,"n":5206,"o":41.76,"t":"2026-02-06T05:00:00Z","v":299450,"vw":42.233736},{"c":42.65,"h":42.8,"l":42.2,"n":5023,"o":42.2,"t":"2026-02-09T05:00:00Z","v":327757,"vw":42.620057},{"c":42.85,"h":42.95,"l":42.58,"n":4272,"o":42.88,"t":"2026-02-10T05:00:00Z","v":206809,"vw":42.804494},{"c":43.72,"h":43.72,"l":43.04,"n":4379,"o":43.07,"t":"2026-02-11T05:00:00Z","v":198665,"vw":43.493048},{"c":42.88,"h":43.36,"l":42.63,"n":5054,"o":43.22,"t":"2026-02-12T05:00:00Z","v":229260,"vw":42.954628},{"c":43.45,"h":43.45,"l":42.81,"n":3571,"o":42.9,"t":"2026-02-13T05:00:00Z","v":202204,"vw":43.236169},{"c":43.22,"h":43.22,"l":42.6,"n":5611,"o":42.96,"t":"2026-02-17T05:00:00Z","v":214512,"vw":43.008631},{"c":43.83,"h":43.85,"l":43.44,"n":6691,"o":43.59,"t":"2026-02-18T05:00:00Z","v":416387,"vw":43.664797},{"c":43.85,"h":43.935,"l":43.57,"n":4606,"o":43.86,"t":"2026-02-19T05:00:00Z","v":250738,"vw":43.821748},{"c":44.2,"h":44.2,"l":43.67,"n":4197,"o":43.83,"t":"2026-02-20T05:00:00Z","v":227039,"vw":43.923139},{"c":44.12,"h":44.4,"l":44.025,"n":4726,"o":44.13,"t":"2026-02-23T05:00:00Z","v":250151,"vw":44.182556},{"c":44.47,"h":44.5,"l":43.96,"n":5631,"o":44.2,"t":"2026-02-24T05:00:00Z","v":771732,"vw":44.290388},{"c":44.45,"h":44.72,"l":44.11,"n":5831,"o":44.4,"t":"2026-02-25T05:00:00Z","v":716713,"vw":44.511006},{"c":45.54,"h":45.72,"l":44.76,"n":6591,"o":44.85,"t":"2026-02-26T05:00:00Z","v":402528,"vw":45.409523},{"c":46.94,"h":46.95,"l":46.36,"n":6493,"o":46.75,"t":"2026-02-27T05:00:00Z","v":633517,"vw":46.65888},{"c":47.36,"h":47.8,"l":47.2,"n":11989,"o":47.7,"t":"2026-03-02T05:00:00Z","v":840468,"vw":47.492284},{"c":46.24,"h":46.87,"l":46.15,"n":7798,"o":46.69,"t":"2026-03-03T05:00:00Z","v":446729,"vw":46.419162},{"c":46.79,"h":46.79,"l":45.96,"n":7622,"o":46.41,"t":"2026-03-04T05:00:00Z","v":409100,"vw":46.521465},{"c":46.65,"h":47.07,"l":46.42,"n":8384,"o":46.97,"t":"2026-03-05T05:00:00Z","v":391888,"vw":46.699869},{"c":47.76,"h":47.9279,"l":46.86,"n":8146,"o":47.07,"t":"2026-03-06T05:00:00Z","v":480080,"vw":47.505022},{"c":48.33,"h":48.92,"l":47.82,"n":9886,"o":47.82,"t":"2026-03-09T04:00:00Z","v":586105,"vw":48.426218},{"c":48.36,"h":48.96,"l":48.16,"n":8926,"o":48.48,"t":"2026-03-10T04:00:00Z","v":647547,"vw":48.459042},{"c":49.36,"h":49.4,"l":48.53,"n":7562,"o":48.53,"t":"2026-03-11T04:00:00Z","v":506241,"vw":49.062802},{"c":50.26,"h":50.3899,"l":49.55,"n":7271,"o":49.61,"t":"2026-03-12T04:00:00Z","v":399446,"vw":50.059335},{"c":51.36,"h":51.46,"l":50.75,"n":8391,"o":50.91,"t":"2026-03-13T04:00:00Z","v":481768,"vw":51.170084},{"c":51.59,"h":52,"l":51.1135,"n":9113,"o":51.22,"t":"2026-03-16T04:00:00Z","v":554832,"vw":51.706358},{"c":53.7,"h":53.98,"l":53.3601,"n":11690,"o":53.55,"t":"2026-03-17T04:00:00Z","v":936367,"vw":53.696803},{"c":52.99,"h":53.58,"l":52.9,"n":8827,"o":53.56,"t":"2026-03-18T04:00:00Z","v":700946,"vw":53.240333},{"c":54.73,"h":55.375,"l":54.11,"n":12883,"o":54.13,"t":"2026-03-19T04:00:00Z","v":887704,"vw":54.836819},{"c":54.54,"h":55.08,"l":53.98,"n":15190,"o":54.32,"t":"2026-03-20T04:00:00Z","v":1326691,"vw":54.536654},{"c":53.41,"h":53.87,"l":52.2503,"n":11604,"o":52.51,"t":"2026-03-23T04:00:00Z","v":698023,"vw":53.125581},{"c":52.37,"h":53.29,"l":52.08,"n":25603,"o":52.65,"t":"2026-03-24T04:00:00Z","v":1610221,"vw":52.608691},{"c":53.86,"h":54.105,"l":52.94,"n":9457,"o":52.94,"t":"2026-03-25T04:00:00Z","v":567651,"vw":53.678631},{"c":54.1,"h":54.56,"l":53.77,"n":8262,"o":53.77,"t":"2026-03-26T04:00:00Z","v":414744,"vw":54.21194},{"c":55.22,"h":55.25,"l":53.76,"n":11257,"o":53.92,"t":"2026-03-27T04:00:00Z","v":671412,"vw":54.767734},{"c":55.77,"h":56.63,"l":55.59,"n":10496,"o":56.1,"t":"2026-03-30T04:00:00Z","v":549702,"vw":56.105434},{"c":56.61,"h":57.58,"l":54.9,"n":14534,"o":56.75,"t":"2026-03-31T04:00:00Z","v":1047592,"vw":56.539614},{"c":54.88,"h":55.76,"l":54.28,"n":11195,"o":55.55,"t":"2026-04-01T04:00:00Z","v":880985,"vw":54.853901},{"c":57.1,"h":57.23,"l":56.59,"n":9075,"o":56.7,"t":"2026-04-02T04:00:00Z","v":576573,"vw":56.987532},{"c":57.61,"h":58,"l":56.66,"n":8640,"o":58,"t":"2026-04-06T04:00:00Z","v":576253,"vw":57.273805},{"c":57.55,"h":57.9099,"l":56.88,"n":11103,"o":56.94,"t":"2026-04-07T04:00:00Z","v":1206651,"vw":57.4526},{"c":55.31,"h":55.4251,"l":53.55,"n":13308,"o":53.76,"t":"2026-04-08T04:00:00Z","v":1120180,"vw":54.647765},{"c":55.68,"h":57.22,"l":55.66,"n":12298,"o":56.49,"t":"2026-04-09T04:00:00Z","v":904151,"vw":56.206044},{"c":56.43,"h":56.59,"l":55.605,"n":8927,"o":55.73,"t":"2026-04-10T04:00:00Z","v":492675,"vw":56.309348},{"c":56.01,"h":56.5199,"l":55.83,"n":7894,"o":56.44,"t":"2026-04-13T04:00:00Z","v":418947,"vw":56.211368},{"c":55.39,"h":55.96,"l":55.05,"n":8085,"o":55.96,"t":"2026-04-14T04:00:00Z","v":507688,"vw":55.32026},{"c":54.22,"h":55.15,"l":54.1,"n":6940,"o":55.05,"t":"2026-04-15T04:00:00Z","v":460250,"vw":54.711067},{"c":55.39,"h":55.48,"l":54.58,"n":6423,"o":54.58,"t":"2026-04-16T04:00:00Z","v":620916,"vw":55.204055},{"c":52.25,"h":52.3,"l":50.73,"n":12290,"o":52.09,"t":"2026-04-17T04:00:00Z","v":838763,"vw":51.657053},{"c":52.55,"h":52.905,"l":52.22,"n":8841,"o":52.62,"t":"2026-04-20T04:00:00Z","v":501509,"vw":52.627453},{"c":53.09,"h":53.09,"l":52.46,"n":7080,"o":52.73,"t":"2026-04-21T04:00:00Z","v":328103,"vw":52.868908},{"c":54.23,"h":54.38,"l":53.86,"n":7113,"o":54.34,"t":"2026-04-22T04:00:00Z","v":354338,"vw":54.141323},{"c":54.65,"h":54.7,"l":54.19,"n":6694,"o":54.59,"t":"2026-04-23T04:00:00Z","v":365915,"vw":54.471144},{"c":54.11,"h":54.48,"l":53.35,"n":8889,"o":54.36,"t":"2026-04-24T04:00:00Z","v":625830,"vw":53.91266},{"c":53.77,"h":54.0899,"l":53.53,"n":11528,"o":53.85,"t":"2026-04-27T04:00:00Z","v":831959,"vw":53.813057},{"c":54.79,"h":55.0996,"l":54.425,"n":14299,"o":54.88,"t":"2026-04-28T04:00:00Z","v":681794,"vw":54.768195},{"c":55.44,"h":55.5499,"l":55,"n":6749,"o":55.24,"t":"2026-04-29T04:00:00Z","v":308216,"vw":55.27732},{"c":56.63,"h":56.9999,"l":55.45,"n":8079,"o":55.6,"t":"2026-04-30T04:00:00Z","v":502730,"vw":56.475196},{"c":56.16,"h":56.59,"l":55.48,"n":7124,"o":56.25,"t":"2026-05-01T04:00:00Z","v":275902,"vw":56.202299},{"c":56.19,"h":56.45,"l":55.885,"n":8951,"o":56.32,"t":"2026-05-04T04:00:00Z","v":500629,"vw":56.155992},{"c":56.5,"h":56.64,"l":55.785,"n":6947,"o":56.36,"t":"2026-05-05T04:00:00Z","v":372918,"vw":56.412942},{"c":53.91,"h":54.35,"l":53.6,"n":12646,"o":53.72,"t":"2026-05-06T04:00:00Z","v":598623,"vw":53.898562},{"c":52.59,"h":53.08,"l":52.4,"n":10041,"o":53.08,"t":"2026-05-07T04:00:00Z","v":479904,"vw":52.718663},{"c":53.43,"h":54.02,"l":53.29,"n":10677,"o":53.79,"t":"2026-05-08T04:00:00Z","v":690849,"vw":53.715254},{"c":55.46,"h":55.59,"l":54.905,"n":6850,"o":54.95,"t":"2026-05-11T04:00:00Z","v":313098,"vw":55.301158},{"c":55.83,"h":55.89,"l":55.185,"n":5837,"o":55.28,"t":"2026-05-12T04:00:00Z","v":245128,"vw":55.596297},{"c":55.52,"h":55.54,"l":55.16,"n":6064,"o":55.5,"t":"2026-05-13T04:00:00Z","v":264991,"vw":55.379237},{"c":55.33,"h":55.67,"l":54.71,"n":6623,"o":54.99,"t":"2026-05-14T04:00:00Z","v":350562,"vw":55.340565},{"c":55.49,"h":55.56,"l":54.89,"n":7522,"o":55.04,"t":"2026-05-15T04:00:00Z","v":476746,"vw":55.274365},{"c":56.39,"h":56.99,"l":55.43,"n":8918,"o":56.1,"t":"2026-05-18T04:00:00Z","v":457204,"vw":56.495805},{"c":55.75,"h":56.2,"l":55.325,"n":6536,"o":56.01,"t":"2026-05-19T04:00:00Z","v":259097,"vw":55.695882},{"c":54.4,"h":55.76,"l":54.28,"n":6374,"o":55.51,"t":"2026-05-20T04:00:00Z","v":334346,"vw":54.790296},{"c":55.14,"h":55.66,"l":54.75,"n":7076,"o":55.55,"t":"2026-05-21T04:00:00Z","v":364423,"vw":55.183772},{"c":54.39,"h":54.46,"l":53.5,"n":7680,"o":53.61,"t":"2026-05-22T04:00:00Z","v":379736,"vw":54.136331},{"c":53.57,"h":54.34,"l":53.53,"n":6949,"o":54.17,"t":"2026-05-26T04:00:00Z","v":274972,"vw":53.827252},{"c":52.46,"h":52.605,"l":51.9,"n":8030,"o":52.31,"t":"2026-05-27T04:00:00Z","v":439016,"vw":52.264543},{"c":52.31,"h":53.245,"l":52.23,"n":6533,"o":53.2,"t":"2026-05-28T04:00:00Z","v":371738,"vw":52.513353},{"c":52.16,"h":52.69,"l":52.1,"n":6759,"o":52.31,"t":"2026-05-29T04:00:00Z","v":404750,"vw":52.322587},{"c":53.6,"h":53.82,"l":53.11,"n":9314,"o":53.27,"t":"2026-06-01T04:00:00Z","v":499928,"vw":53.547731},{"c":54.05,"h":54.07,"l":53.38,"n":4727,"o":53.38,"t":"2026-06-02T04:00:00Z","v":200253,"vw":53.873721},{"c":54.34,"h":54.76,"l":54.17,"n":5744,"o":54.42,"t":"2026-06-03T04:00:00Z","v":246547,"vw":54.433183},{"c":54.41,"h":54.5,"l":53.875,"n":5567,"o":53.99,"t":"2026-06-04T04:00:00Z","v":245194,"vw":54.217901},{"c":53.8,"h":54.32,"l":53.52,"n":7084,"o":54.23,"t":"2026-06-05T04:00:00Z","v":220912,"vw":53.896982},{"c":54.32,"h":54.725,"l":54.16,"n":7220,"o":54.33,"t":"2026-06-08T04:00:00Z","v":276882,"vw":54.363245},{"c":53.56,"h":54.27,"l":53.02,"n":7048,"o":54.27,"t":"2026-06-09T04:00:00Z","v":255964,"vw":53.571869},{"c":54.24,"h":54.81,"l":54.01,"n":5441,"o":54.06,"t":"2026-06-10T04:00:00Z","v":222028,"vw":54.314867},{"c":54.06,"h":55.3,"l":54.01,"n":7140,"o":55.3,"t":"2026-06-11T04:00:00Z","v":310250,"vw":54.561032},{"c":53.5,"h":54.09,"l":53.09,"n":5518,"o":53.1,"t":"2026-06-12T04:00:00Z","v":258133,"vw":53.675713},{"c":51.27,"h":51.54,"l":51.02,"n":7588,"o":51.16,"t":"2026-06-15T04:00:00Z","v":390452,"vw":51.254861},{"c":50.89,"h":51.35,"l":45.7,"n":8578,"o":51.3,"t":"2026-06-16T04:00:00Z","v":434971,"vw":50.19233},{"c":49.74,"h":51.1,"l":49.575,"n":8884,"o":50.76,"t":"2026-06-17T04:00:00Z","v":460339,"vw":50.168239},{"c":48.95,"h":49.01,"l":48.25,"n":7357,"o":49.01,"t":"2026-06-18T04:00:00Z","v":713490,"vw":48.793555},{"c":49.4,"h":49.74,"l":49.07,"n":8559,"o":49.27,"t":"2026-06-22T04:00:00Z","v":561382,"vw":49.514558},{"c":48.72,"h":49.19,"l":48.72,"n":5955,"o":49.12,"t":"2026-06-23T04:00:00Z","v":331443,"vw":48.871303},{"c":47.22,"h":47.46,"l":46.97,"n":6526,"o":47.18,"t":"2026-06-24T04:00:00Z","v":1673470,"vw":47.145801},{"c":46.79,"h":46.79,"l":45.86,"n":10052,"o":45.97,"t":"2026-06-25T04:00:00Z","v":589359,"vw":46.486047},{"c":46.08,"h":46.61,"l":45.91,"n":8805,"o":46.58,"t":"2026-06-26T04:00:00Z","v":455573,"vw":46.161682},{"c":46.6,"h":46.9399,"l":46.385,"n":11619,"o":46.66,"t":"2026-06-29T04:00:00Z","v":705247,"vw":46.621904},{"c":46.86,"h":47.055,"l":46.67,"n":7731,"o":46.89,"t":"2026-06-30T04:00:00Z","v":514534,"vw":46.822514},{"c":45.57,"h":46.1,"l":45.51,"n":7447,"o":45.86,"t":"2026-07-01T04:00:00Z","v":533389,"vw":45.716355},{"c":46.87,"h":46.87,"l":46.34,"n":7313,"o":46.35,"t":"2026-07-02T04:00:00Z","v":473506,"vw":46.595333},{"c":46.5,"h":46.5,"l":46.16,"n":6498,"o":46.46,"t":"2026-07-06T04:00:00Z","v":406152,"vw":46.382914},{"c":47.47,"h":47.66,"l":46.59,"n":8792,"o":46.81,"t":"2026-07-07T04:00:00Z","v":889451,"vw":47.141399},{"c":48.4,"h":48.68,"l":47.915,"n":6716,"o":48.1,"t":"2026-07-08T04:00:00Z","v":381817,"vw":48.35738},{"c":47.91,"h":48.08,"l":47.6901,"n":5031,"o":48.06,"t":"2026-07-09T04:00:00Z","v":228007,"vw":47.849358},{"c":47.72,"h":47.72,"l":47.21,"n":3818,"o":47.62,"t":"2026-07-10T04:00:00Z","v":203873,"vw":47.483378},{"c":49.44,"h":49.605,"l":48.5,"n":6444,"o":48.5,"t":"2026-07-13T04:00:00Z","v":300575,"vw":49.15051},{"c":49.55,"h":50.2,"l":49.38,"n":6598,"o":50.05,"t":"2026-07-14T04:00:00Z","v":335255,"vw":49.7566},{"c":48.96,"h":49.31,"l":48.5,"n":5064,"o":49.26,"t":"2026-07-15T04:00:00Z","v":242476,"vw":48.864604},{"c":48.04,"h":48.49,"l":48.01,"n":6181,"o":48.39,"t":"2026-07-16T04:00:00Z","v":353860,"vw":48.196064},{"c":49.77,"h":49.77,"l":49.305,"n":6634,"o":49.48,"t":"2026-07-17T04:00:00Z","v":313268,"vw":49.586093},{"c":49.52,"h":49.77,"l":48.93,"n":5726,"o":49.03,"t":"2026-07-20T04:00:00Z","v":351357,"vw":49.492432},{"c":50.19,"h":50.19,"l":49.75,"n":4885,"o":50,"t":"2026-07-21T04:00:00Z","v":267889,"vw":49.966053},{"c":51.08,"h":51.14,"l":50.69,"n":5182,"o":50.89,"t":"2026-07-22T04:00:00Z","v":263841,"vw":50.968701},{"c":51.99,"h":52.36,"l":51.84,"n":5654,"o":52.02,"t":"2026-07-23T04:00:00Z","v":335759,"vw":52.06885},{"c":52.4,"h":52.6,"l":51.89,"n":8923,"o":52,"t":"2026-07-24T04:00:00Z","v":529938,"vw":52.340531},{"c":50.63,"h":51.17,"l":50.52,"n":6829,"o":50.85,"t":"2026-07-27T04:00:00Z","v":423858,"vw":50.80061},{"c":50.23,"h":51.04,"l":49.99,"n":6256,"o":50.65,"t":"2026-07-28T04:00:00Z","v":275010,"vw":50.475503},{"c":53.81,"h":54.08,"l":53.54,"n":8867,"o":53.58,"t":"2026-07-29T04:00:00Z","v":527542,"vw":53.807652},{"c":55.56,"h":55.57,"l":54.41,"n":6363,"o":54.58,"t":"2026-07-30T04:00:00Z","v":1340140,"vw":55.022376},{"c":55.56,"h":55.7,"l":54.66,"n":5796,"o":55.08,"t":"2026-07-31T04:00:00Z","v":293438,"vw":55.268932},{"c":54.5,"h":54.62,"l":54,"n":5713,"o":54.45,"t":"2026-08-03T04:00:00Z","v":365783,"vw":54.440634},{"c":53.48,"h":53.75,"l":53.19,"n":7104,"o":53.7,"t":"2026-08-04T04:00:00Z","v":369349,"vw":53.464175},{"c":52.83,"h":54.34,"l":52.37,"n":9936,"o":54.3,"t":"2026-08-05T04:00:00Z","v":670102,"vw":53.264882},{"c":54.27,"h":54.3,"l":53.49,"n":4840,"o":53.93,"t":"2026-08-06T04:00:00Z","v":249656,"vw":53.994079},{"c":53.61,"h":53.85,"l":53.44,"n":3852,"o":53.7,"t":"2026-08-07T04:00:00Z","v":192035,"vw":53.624514},{"c":54.87,"h":55,"l":54.03,"n":5726,"o":54.04,"t":"2026-08-10T04:00:00Z","v":211287,"vw":54.673356},{"c":55.49,"h":55.71,"l":55.25,"n":5682,"o":55.26,"t":"2026-08-11T04:00:00Z","v":291564,"vw":55.431053},{"c":55.12,"h":55.49,"l":55.03,"n":5237,"o":55.21,"t":"2026-08-12T04:00:00Z","v":255195,"vw":55.210609},{"c":54.78,"h":54.8,"l":54.0038,"n":4391,"o":54.25,"t":"2026-08-13T04:00:00Z","v":211589,"vw":54.552552},{"c":55.28,"h":55.3,"l":54.84,"n":5265,"o":54.91,"t":"2026-08-14T04:00:00Z","v":343057,"vw":55.15575},{"c":56.03,"h":56.03,"l":55.09,"n":8267,"o":55.32,"t":"2026-08-17T04:00:00Z","v":461931,"vw":55.528026},{"c":55.93,"h":56.25,"l":55.64,"n":8814,"o":56.19,"t":"2026-08-18T04:00:00Z","v":477053,"vw":55.940893},{"c":55.97,"h":56.39,"l":55.81,"n":9613,"o":56.25,"t":"2026-08-19T04:00:00Z","v":536320,"vw":56.090357},{"c":57.35,"h":57.75,"l":57,"n":8079,"o":57.01,"t":"2026-08-20T04:00:00Z","v":524641,"vw":57.294957},{"c":56.47,"h":56.84,"l":56.33,"n":6111,"o":56.83,"t":"2026-08-21T04:00:00Z","v":295695,"vw":56.577935},{"c":55.22,"h":55.66,"l":54.95,"n":6089,"o":55.51,"t":"2026-08-24T04:00:00Z","v":356153,"vw":55.196147},{"c":54.05,"h":54.43,"l":53.85,"n":5490,"o":54.13,"t":"2026-08-25T04:00:00Z","v":333585,"vw":54.153994},{"c":53.57,"h":54.12,"l":53.41,"n":6266,"o":53.58,"t":"2026-08-26T04:00:00Z","v":368528,"vw":53.744288},{"c":53.22,"h":53.55,"l":52.73,"n":5114,"o":53.49,"t":"2026-08-27T04:00:00Z","v":234642,"vw":53.128213},{"c":52.81,"h":53.18,"l":52.67,"n":5941,"o":53.12,"t":"2026-08-28T04:00:00Z","v":207739,"vw":52.841918},{"c":54.8,"h":54.85,"l":53.97,"n":5878,"o":54.02,"t":"2026-08-31T04:00:00Z","v":400987,"vw":54.32883},{"c":55.53,"h":55.71,"l":54.63,"n":8972,"o":54.95,"t":"2026-09-01T04:00:00Z","v":481962,"vw":55.067824},{"c":55.21,"h":55.565,"l":54.7,"n":7223,"o":54.79,"t":"2026-09-02T04:00:00Z","v":428262,"vw":55.297352},{"c":55.13,"h":55.58,"l":54.98,"n":6783,"o":55.23,"t":"2026-09-03T04:00:00Z","v":304983,"vw":55.203392},{"c":53.58,"h":54.24,"l":53.45,"n":6970,"o":54.24,"t":"2026-09-04T04:00:00Z","v":377853,"vw":53.711951},{"c":54.94,"h":54.97,"l":54.24,"n":7557,"o":54.24,"t":"2026-09-08T04:00:00Z","v":377598,"vw":54.785336},{"c":56.06,"h":56.06,"l":55.45,"n":5280,"o":55.81,"t":"2026-09-09T04:00:00Z","v":271797,"vw":55.851601},{"c":56.42,"h":56.42,"l":55.65,"n":5746,"o":56.16,"t":"2026-09-10T04:00:00Z","v":290088,"vw":56.128513},{"c":56.05,"h":56.05,"l":55.21,"n":5740,"o":55.51,"t":"2026-09-11T04:00:00Z","v":279177,"vw":55.797921},{"c":55.4,"h":55.945,"l":55.05,"n":7443,"o":55.84,"t":"2026-09-14T04:00:00Z","v":450858,"vw":55.400898},{"c":56.66,"h":56.69,"l":55.69,"n":5221,"o":55.69,"t":"2026-09-15T04:00:00Z","v":202794,"vw":56.401937},{"c":55.3,"h":56.5,"l":55.24,"n":7306,"o":56.5,"t":"2026-09-16T04:00:00Z","v":424857,"vw":55.680509},{"c":55.44,"h":55.48,"l":54.82,"n":5465,"o":55.02,"t":"2026-09-17T04:00:00Z","v":289612,"vw":55.255252},{"c":54.62,"h":55.11,"l":54.55,"n":4794,"o":54.64,"t":"2026-09-18T04:00:00Z","v":342137,"vw":54.801606},{"c":54.04,"h":54.82,"l":54.03,"n":5679,"o":54.76,"t":"2026-09-21T04:00:00Z","v":303975,"vw":54.219775},{"c":53.26,"h":53.65,"l":52.79,"n":4560,"o":53.09,"t":"2026-09-22T04:00:00Z","v":250813,"vw":53.38521},{"c":54.83,"h":54.97,"l":53.93,"n":6677,"o":53.96,"t":"2026-09-23T04:00:00Z","v":336775,"vw":54.577093},{"c":55.04,"h":55.5,"l":54.68,"n":6598,"o":55.15,"t":"2026-09-24T04:00:00Z","v":436976,"vw":55.223124},{"c":54.71,"h":55.05,"l":54.4,"n":4913,"o":54.67,"t":"2026-09-25T04:00:00Z","v":216283,"vw":54.682655},{"c":55.62,"h":56.23,"l":55.41,"n":6584,"o":55.9,"t":"2026-09-28T04:00:00Z","v":366146,"vw":55.729051},{"c":54.65,"h":55.24,"l":54.59,"n":6463,"o":54.66,"t":"2026-09-29T04:00:00Z","v":298324,"vw":54.86553},{"c":54.3,"h":54.8,"l":54.26,"n":5468,"o":54.38,"t":"2026-09-30T04:00:00Z","v":279340,"vw":54.530669},{"c":54.39,"h":54.39,"l":53.65,"n":8239,"o":53.87,"t":"2026-10-01T04:00:00Z","v":483317,"vw":54.046004},{"c":54.73,"h":55.005,"l":54.12,"n":5616,"o":54.12,"t":"2026-10-02T04:00:00Z","v":365578,"vw":54.757173},{"c":54.64,"h":54.91,"l":53.87,"n":5103,"o":54.51,"t":"2026-10-05T04:00:00Z","v":240084,"vw":54.593836},{"c":54.55,"h":54.7599,"l":54.2861,"n":6309,"o":54.52,"t":"2026-10-06T04:00:00Z","v":344808,"vw":54.59635},{"c":53.96,"h":54.68,"l":53.78,"n":5411,"o":54.47,"t":"2026-10-07T04:00:00Z","v":296644,"vw":54.132918},{"c":55.62,"h":56.11,"l":55.29,"n":7848,"o":55.72,"t":"2026-10-08T04:00:00Z","v":366062,"vw":55.680856},{"c":56,"h":56.5,"l":55.86,"n":7821,"o":56.02,"t":"2026-10-09T04:00:00Z","v":408238,"vw":56.110213},{"c":56.77,"h":57.2,"l":56.65,"n":4924,"o":56.98,"t":"2026-10-12T04:00:00Z","v":282882,"vw":56.83215},{"c":57.45,"h":57.56,"l":57.07,"n":4121,"o":57.2,"t":"2026-10-13T04:00:00Z","v":245208,"vw":57.366676},{"c":57.71,"h":57.86,"l":56.9313,"n":6884,"o":57.18,"t":"2026-10-14T04:00:00Z","v":398394,"vw":57.534419},{"c":57.44,"h":57.92,"l":57.32,"n":9348,"o":57.83,"t":"2026-10-15T04:00:00Z","v":631536,"vw":57.633351},{"c":59.1,"h":59.14,"l":58.12,"n":7468,"o":58.3,"t":"2026-10-16T04:00:00Z","v":314600,"vw":58.732139},{"c":58.85,"h":59.04,"l":58.56,"n":5834,"o":58.68,"t":"2026-10-19T04:00:00Z","v":289841,"vw":58.726225},{"c":58.86,"h":59.84,"l":58.08,"n":8150,"o":59.77,"t":"2026-10-20T04:00:00Z","v":511304,"vw":58.839626},{"c":59.2,"h":59.5,"l":58.9,"n":7673,"o":59.19,"t":"2026-10-21T04:00:00Z","v":698201,"vw":59.277031},{"c":58.9,"h":59.65,"l":58.435,"n":5088,"o":59.51,"t":"2026-10-22T04:00:00Z","v":368739,"vw":58.947591}],"volatilityBars":[{"c":54.62,"h":54.62,"l":54.62,"n":8,"o":54.62,"t":"2026-09-21T11:30:00Z","v":379,"vw":54.62},{"c":54.7,"h":54.7,"l":54.53,"n":8,"o":54.53,"t":"2026-09-21T13:00:00Z","v":858,"vw":54.614667},{"c":54.59,"h":54.82,"l":54.45,"n":96,"o":54.76,"t":"2026-09-21T13:30:00Z","v":10303,"vw":54.741308},{"c":54.58,"h":54.62,"l":54.551,"n":61,"o":54.62,"t":"2026-09-21T13:45:00Z","v":1853,"vw":54.574757},{"c":54.38,"h":54.5,"l":54.33,"n":103,"o":54.5,"t":"2026-09-21T14:00:00Z","v":6528,"vw":54.408749},{"c":54.15,"h":54.35,"l":54.09,"n":478,"o":54.3345,"t":"2026-09-21T14:15:00Z","v":53920,"vw":54.220716},{"c":54.205,"h":54.205,"l":54.08,"n":373,"o":54.15,"t":"2026-09-21T14:30:00Z","v":53888,"vw":54.118189},{"c":54.1,"h":54.16,"l":54.07,"n":141,"o":54.11,"t":"2026-09-21T14:45:00Z","v":6706,"vw":54.10991},{"c":54.24,"h":54.35,"l":54.13,"n":109,"o":54.14,"t":"2026-09-21T15:00:00Z","v":4458,"vw":54.207379},{"c":54.2,"h":54.28,"l":54.2,"n":124,"o":54.25,"t":"2026-09-21T15:15:00Z","v":4312,"vw":54.251451},{"c":54.39,"h":54.49,"l":54.19,"n":815,"o":54.2,"t":"2026-09-21T15:30:00Z","v":37368,"vw":54.363928},{"c":54.36,"h":54.36,"l":54.335,"n":21,"o":54.335,"t":"2026-09-21T15:45:00Z","v":772,"vw":54.347598},{"c":54.21,"h":54.44,"l":54.15,"n":138,"o":54.44,"t":"2026-09-21T16:00:00Z","v":7593,"vw":54.275883},{"c":54.2,"h":54.2,"l":54.13,"n":44,"o":54.175,"t":"2026-09-21T16:15:00Z","v":2643,"vw":54.160403},{"c":54.13,"h":54.195,"l":54.13,"n":31,"o":54.195,"t":"2026-09-21T16:30:00Z","v":1418,"vw":54.154146},{"c":54.1401,"h":54.15,"l":54.12,"n":27,"o":54.12,"t":"2026-09-21T16:45:00Z","v":906,"vw":54.136958},{"c":54.14,"h":54.2599,"l":54.13,"n":65,"o":54.19,"t":"2026-09-21T17:00:00Z","v":1817,"vw":54.20032},{"c":54.21,"h":54.21,"l":54.11,"n":73,"o":54.15,"t":"2026-09-21T17:15:00Z","v":3985,"vw":54.150184},{"c":54.16,"h":54.2499,"l":54.16,"n":63,"o":54.215,"t":"2026-09-21T17:30:00Z","v":2640,"vw":54.175309},{"c":54.215,"h":54.215,"l":54.1801,"n":35,"o":54.1801,"t":"2026-09-21T17:45:00Z","v":773,"vw":54.195524},{"c":54.29,"h":54.29,"l":54.2,"n":119,"o":54.28,"t":"2026-09-21T18:00:00Z","v":5827,"vw":54.236232},{"c":54.29,"h":54.31,"l":54.255,"n":121,"o":54.255,"t":"2026-09-21T18:15:00Z","v":5811,"vw":54.297849},{"c":54.31,"h":54.31,"l":54.25,"n":141,"o":54.28,"t":"2026-09-21T18:30:00Z","v":7489,"vw":54.26782},{"c":54.26,"h":54.3458,"l":54.26,"n":153,"o":54.31,"t":"2026-09-21T18:45:00Z","v":6089,"vw":54.298658},{"c":54.26,"h":54.315,"l":54.205,"n":182,"o":54.28,"t":"2026-09-21T19:00:00Z","v":8442,"vw":54.260863},{"c":54.08,"h":54.27,"l":54.08,"n":156,"o":54.27,"t":"2026-09-21T19:15:00Z","v":6673,"vw":54.18535},{"c":54.145,"h":54.1872,"l":54.07,"n":189,"o":54.07,"t":"2026-09-21T19:30:00Z","v":7184,"vw":54.119709},{"c":54.03,"h":54.15,"l":54.03,"n":572,"o":54.145,"t":"2026-09-21T19:45:00Z","v":28601,"vw":54.077291},{"c":54.04,"h":54.04,"l":54.04,"n":4,"o":54.04,"t":"2026-09-21T20:00:00Z","v":11376,"vw":54.04},{"c":54.28,"h":54.28,"l":54.28,"n":2,"o":54.28,"t":"2026-09-22T08:00:00Z","v":517,"vw":54.28},{"c":53.1,"h":53.15,"l":53.1,"n":2,"o":53.15,"t":"2026-09-22T08:45:00Z","v":499,"vw":53.12996},{"c":53.29,"h":53.29,"l":53.29,"n":1,"o":53.29,"t":"2026-09-22T09:00:00Z","v":100,"vw":53.29},{"c":52.84,"h":52.84,"l":52.84,"n":2,"o":52.84,"t":"2026-09-22T10:00:00Z","v":110,"vw":52.84},{"c":53.12,"h":53.12,"l":53.12,"n":4,"o":53.12,"t":"2026-09-22T11:00:00Z","v":500,"vw":53.12},{"c":53.12,"h":53.12,"l":53.12,"n":2,"o":53.12,"t":"2026-09-22T12:15:00Z","v":101,"vw":53.12},{"c":53.04,"h":53.04,"l":53.03,"n":4,"o":53.03,"t":"2026-09-22T13:00:00Z","v":400,"vw":53.036667},{"c":53.09,"h":53.09,"l":53.06,"n":3,"o":53.06,"t":"2026-09-22T13:15:00Z","v":831,"vw":53.081661},{"c":52.96,"h":53.09,"l":52.79,"n":169,"o":53.09,"t":"2026-09-22T13:30:00Z","v":16804,"vw":53.017819},{"c":53.31,"h":53.34,"l":53.01,"n":44,"o":53.01,"t":"2026-09-22T13:45:00Z","v":2390,"vw":53.252236},{"c":53.46,"h":53.53,"l":53.19,"n":111,"o":53.22,"t":"2026-09-22T14:00:00Z","v":5157,"vw":53.379085},{"c":53.575,"h":53.599,"l":53.485,"n":74,"o":53.52,"t":"2026-09-22T14:15:00Z","v":3758,"vw":53.542853},{"c":53.585,"h":53.65,"l":53.39,"n":116,"o":53.555,"t":"2026-09-22T14:30:00Z","v":9228,"vw":53.485519},{"c":53.5,"h":53.61,"l":53.49,"n":72,"o":53.59,"t":"2026-09-22T14:45:00Z","v":10052,"vw":53.593597},{"c":53.58,"h":53.635,"l":53.51,"n":84,"o":53.51,"t":"2026-09-22T15:00:00Z","v":9864,"vw":53.58142},{"c":53.485,"h":53.6,"l":53.485,"n":97,"o":53.59,"t":"2026-09-22T15:15:00Z","v":9040,"vw":53.567751},{"c":53.545,"h":53.59,"l":53.43,"n":131,"o":53.51,"t":"2026-09-22T15:30:00Z","v":10555,"vw":53.523631},{"c":53.6234,"h":53.645,"l":53.55,"n":28,"o":53.555,"t":"2026-09-22T15:45:00Z","v":904,"vw":53.596914},{"c":53.595,"h":53.64,"l":53.58,"n":99,"o":53.64,"t":"2026-09-22T16:00:00Z","v":4888,"vw":53.61005},{"c":53.59,"h":53.61,"l":53.59,"n":23,"o":53.595,"t":"2026-09-22T16:15:00Z","v":1282,"vw":53.599653},{"c":53.6317,"h":53.6317,"l":53.54,"n":59,"o":53.54,"t":"2026-09-22T16:30:00Z","v":2510,"vw":53.602516},{"c":53.46,"h":53.58,"l":53.46,"n":70,"o":53.57,"t":"2026-09-22T16:45:00Z","v":2915,"vw":53.528354},{"c":53.5,"h":53.5,"l":53.4102,"n":39,"o":53.465,"t":"2026-09-22T17:00:00Z","v":1245,"vw":53.453871},{"c":53.515,"h":53.58,"l":53.51,"n":81,"o":53.51,"t":"2026-09-22T17:15:00Z","v":3882,"vw":53.529777},{"c":53.555,"h":53.555,"l":53.515,"n":47,"o":53.52,"t":"2026-09-22T17:30:00Z","v":2299,"vw":53.532726},{"c":53.15,"h":53.575,"l":53.11,"n":279,"o":53.57,"t":"2026-09-22T17:45:00Z","v":19119,"vw":53.456574},{"c":53.38,"h":53.38,"l":53.15,"n":189,"o":53.18,"t":"2026-09-22T18:00:00Z","v":9375,"vw":53.26673},{"c":53.47,"h":53.5299,"l":53.42,"n":89,"o":53.42,"t":"2026-09-22T18:15:00Z","v":6120,"vw":53.45468},{"c":53.4,"h":53.47,"l":53.4,"n":134,"o":53.45,"t":"2026-09-22T18:30:00Z","v":7708,"vw":53.438628},{"c":53.405,"h":53.43,"l":53.39,"n":138,"o":53.39,"t":"2026-09-22T18:45:00Z","v":9863,"vw":53.416069},{"c":53.34,"h":53.38,"l":53.32,"n":160,"o":53.38,"t":"2026-09-22T19:00:00Z","v":5718,"vw":53.349024},{"c":53.29,"h":53.385,"l":53.285,"n":191,"o":53.36,"t":"2026-09-22T19:15:00Z","v":8218,"vw":53.330635},{"c":53.36,"h":53.36,"l":53.185,"n":313,"o":53.285,"t":"2026-09-22T19:30:00Z","v":14172,"vw":53.290692},{"c":53.29,"h":53.39,"l":53.24,"n":643,"o":53.38,"t":"2026-09-22T19:45:00Z","v":41495,"vw":53.308278},{"c":53.26,"h":53.3,"l":53.26,"n":8,"o":53.3,"t":"2026-09-22T20:00:00Z","v":15039,"vw":53.260266},{"c":53.68,"h":53.68,"l":53.68,"n":2,"o":53.68,"t":"2026-09-23T08:00:00Z","v":521,"vw":53.68},{"c":53.67,"h":53.67,"l":53.58,"n":11,"o":53.6,"t":"2026-09-23T11:00:00Z","v":671,"vw":53.61321},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-09-23T11:15:00Z","v":100,"vw":53.8},{"c":53.88,"h":53.88,"l":53.88,"n":1,"o":53.88,"t":"2026-09-23T12:30:00Z","v":100,"vw":53.88},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-09-23T13:00:00Z","v":100,"vw":54.3},{"c":54,"h":54.11,"l":54,"n":5,"o":54.11,"t":"2026-09-23T13:15:00Z","v":1384,"vw":54.07519},{"c":54.24,"h":54.24,"l":53.93,"n":157,"o":53.96,"t":"2026-09-23T13:30:00Z","v":16053,"vw":54.073403},{"c":54.39,"h":54.46,"l":54.29,"n":88,"o":54.29,"t":"2026-09-23T13:45:00Z","v":3614,"vw":54.353696},{"c":54.41,"h":54.42,"l":54.33,"n":121,"o":54.39,"t":"2026-09-23T14:00:00Z","v":4626,"vw":54.377176},{"c":54.415,"h":54.45,"l":54.39,"n":120,"o":54.4301,"t":"2026-09-23T14:15:00Z","v":6665,"vw":54.431739},{"c":54.35,"h":54.39,"l":54.29,"n":173,"o":54.39,"t":"2026-09-23T14:30:00Z","v":12021,"vw":54.322398},{"c":54.27,"h":54.345,"l":54.145,"n":281,"o":54.32,"t":"2026-09-23T14:45:00Z","v":23087,"vw":54.25552},{"c":54.44,"h":54.46,"l":54.29,"n":199,"o":54.29,"t":"2026-09-23T15:00:00Z","v":7870,"vw":54.372506},{"c":54.645,"h":54.735,"l":54.45,"n":353,"o":54.47,"t":"2026-09-23T15:15:00Z","v":31882,"vw":54.562564},{"c":54.68,"h":54.81,"l":54.58,"n":187,"o":54.62,"t":"2026-09-23T15:30:00Z","v":14184,"vw":54.696774},{"c":54.72,"h":54.78,"l":54.7,"n":78,"o":54.715,"t":"2026-09-23T15:45:00Z","v":3099,"vw":54.746422},{"c":54.75,"h":54.75,"l":54.695,"n":78,"o":54.745,"t":"2026-09-23T16:00:00Z","v":3481,"vw":54.718304},{"c":54.7052,"h":54.7404,"l":54.68,"n":125,"o":54.7404,"t":"2026-09-23T16:15:00Z","v":7531,"vw":54.71194},{"c":54.7,"h":54.7068,"l":54.62,"n":87,"o":54.695,"t":"2026-09-23T16:30:00Z","v":3552,"vw":54.673351},{"c":54.35,"h":54.74,"l":54.265,"n":416,"o":54.72,"t":"2026-09-23T16:45:00Z","v":26333,"vw":54.499885},{"c":54.47,"h":54.47,"l":54.28,"n":145,"o":54.34,"t":"2026-09-23T17:00:00Z","v":6680,"vw":54.385872},{"c":54.665,"h":54.665,"l":54.5,"n":244,"o":54.5,"t":"2026-09-23T17:15:00Z","v":13314,"vw":54.589589},{"c":54.89,"h":54.89,"l":54.69,"n":188,"o":54.69,"t":"2026-09-23T17:30:00Z","v":9822,"vw":54.745291},{"c":54.732,"h":54.84,"l":54.65,"n":182,"o":54.84,"t":"2026-09-23T17:45:00Z","v":6330,"vw":54.722597},{"c":54.69,"h":54.82,"l":54.69,"n":245,"o":54.77,"t":"2026-09-23T18:00:00Z","v":10020,"vw":54.733952},{"c":54.69,"h":54.7,"l":54.62,"n":108,"o":54.7,"t":"2026-09-23T18:15:00Z","v":5233,"vw":54.672264},{"c":54.71,"h":54.735,"l":54.67,"n":177,"o":54.735,"t":"2026-09-23T18:30:00Z","v":9029,"vw":54.694555},{"c":54.65,"h":54.72,"l":54.62,"n":210,"o":54.72,"t":"2026-09-23T18:45:00Z","v":6864,"vw":54.661051},{"c":54.765,"h":54.78,"l":54.63,"n":291,"o":54.645,"t":"2026-09-23T19:00:00Z","v":14354,"vw":54.692262},{"c":54.77,"h":54.77,"l":54.7,"n":292,"o":54.75,"t":"2026-09-23T19:15:00Z","v":13343,"vw":54.739728},{"c":54.865,"h":54.865,"l":54.79,"n":222,"o":54.79,"t":"2026-09-23T19:30:00Z","v":13392,"vw":54.808746},{"c":54.86,"h":54.97,"l":54.83,"n":716,"o":54.91,"t":"2026-09-23T19:45:00Z","v":32213,"vw":54.888323},{"c":54.83,"h":54.83,"l":54.83,"n":9,"o":54.83,"t":"2026-09-23T20:00:00Z","v":12181,"vw":54.83},{"c":55.08,"h":55.08,"l":55.08,"n":2,"o":55.08,"t":"2026-09-24T10:15:00Z","v":150,"vw":55.08},{"c":55.04,"h":55.04,"l":55.04,"n":5,"o":55.04,"t":"2026-09-24T12:15:00Z","v":2600,"vw":55.04},{"c":55.06,"h":55.1,"l":55.06,"n":2,"o":55.1,"t":"2026-09-24T12:45:00Z","v":200,"vw":55.08},{"c":55.16,"h":55.16,"l":55.16,"n":1,"o":55.16,"t":"2026-09-24T13:00:00Z","v":100,"vw":55.16},{"c":55.325,"h":55.4,"l":55.15,"n":573,"o":55.15,"t":"2026-09-24T13:30:00Z","v":100474,"vw":55.277824},{"c":55.25,"h":55.36,"l":55.1948,"n":130,"o":55.32,"t":"2026-09-24T13:45:00Z","v":13837,"vw":55.26467},{"c":55.4,"h":55.4,"l":55.21,"n":186,"o":55.21,"t":"2026-09-24T14:00:00Z","v":8022,"vw":55.319287},{"c":55.445,"h":55.46,"l":55.39,"n":223,"o":55.4,"t":"2026-09-24T14:15:00Z","v":16508,"vw":55.431053},{"c":55.4,"h":55.47,"l":55.395,"n":303,"o":55.45,"t":"2026-09-24T14:30:00Z","v":31319,"vw":55.411529},{"c":55.33,"h":55.41,"l":55.22,"n":235,"o":55.4,"t":"2026-09-24T14:45:00Z","v":11329,"vw":55.313554},{"c":55.37,"h":55.42,"l":55.35,"n":143,"o":55.35,"t":"2026-09-24T15:00:00Z","v":7961,"vw":55.393359},{"c":55.44,"h":55.45,"l":55.27,"n":278,"o":55.36,"t":"2026-09-24T15:15:00Z","v":27273,"vw":55.406192},{"c":55.47,"h":55.47,"l":55.39,"n":128,"o":55.43,"t":"2026-09-24T15:30:00Z","v":6772,"vw":55.426391},{"c":55.37,"h":55.5,"l":55.37,"n":46,"o":55.5,"t":"2026-09-24T15:45:00Z","v":1304,"vw":55.426773},{"c":55.44,"h":55.5,"l":55.42,"n":187,"o":55.42,"t":"2026-09-24T16:00:00Z","v":6868,"vw":55.448915},{"c":54.95,"h":55.4,"l":54.68,"n":477,"o":55.4,"t":"2026-09-24T16:15:00Z","v":32702,"vw":55.052396},{"c":54.87,"h":55.01,"l":54.81,"n":251,"o":54.92,"t":"2026-09-24T16:30:00Z","v":13593,"vw":54.883834},{"c":55.0134,"h":55.07,"l":54.89,"n":151,"o":54.9,"t":"2026-09-24T16:45:00Z","v":7668,"vw":54.983182},{"c":55.11,"h":55.11,"l":54.97,"n":84,"o":55.07,"t":"2026-09-24T17:00:00Z","v":3849,"vw":55.017843},{"c":55.0545,"h":55.14,"l":55.0545,"n":59,"o":55.07,"t":"2026-09-24T17:15:00Z","v":2535,"vw":55.081767},{"c":55.19,"h":55.25,"l":55.07,"n":83,"o":55.07,"t":"2026-09-24T17:30:00Z","v":2682,"vw":55.155733},{"c":55.1,"h":55.12,"l":55.06,"n":81,"o":55.115,"t":"2026-09-24T17:45:00Z","v":4269,"vw":55.091045},{"c":55.115,"h":55.16,"l":55.085,"n":334,"o":55.085,"t":"2026-09-24T18:00:00Z","v":17390,"vw":55.129821},{"c":55.06,"h":55.115,"l":54.99,"n":184,"o":55.115,"t":"2026-09-24T18:15:00Z","v":6907,"vw":55.061084},{"c":54.99,"h":55.03,"l":54.88,"n":147,"o":55.03,"t":"2026-09-24T18:30:00Z","v":8097,"vw":54.985356},{"c":54.97,"h":54.98,"l":54.89,"n":192,"o":54.9572,"t":"2026-09-24T18:45:00Z","v":8072,"vw":54.945129},{"c":55.18,"h":55.18,"l":55.01,"n":218,"o":55.01,"t":"2026-09-24T19:00:00Z","v":12714,"vw":55.099941},{"c":55.17,"h":55.24,"l":55.14,"n":147,"o":55.14,"t":"2026-09-24T19:15:00Z","v":8452,"vw":55.19786},{"c":55.11,"h":55.18,"l":55.05,"n":198,"o":55.16,"t":"2026-09-24T19:30:00Z","v":11475,"vw":55.111696},{"c":55.05,"h":55.13,"l":54.955,"n":625,"o":55.13,"t":"2026-09-24T19:45:00Z","v":33796,"vw":55.052267},{"c":55.04,"h":55.04,"l":55.04,"n":5,"o":55.04,"t":"2026-09-24T20:00:00Z","v":15817,"vw":55.04},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-09-25T09:00:00Z","v":250,"vw":54.93},{"c":54.86,"h":54.86,"l":54.86,"n":1,"o":54.86,"t":"2026-09-25T09:30:00Z","v":250,"vw":54.86},{"c":54.85,"h":54.85,"l":54.85,"n":1,"o":54.85,"t":"2026-09-25T10:00:00Z","v":200,"vw":54.85},{"c":54.77,"h":54.7977,"l":54.77,"n":3,"o":54.7977,"t":"2026-09-25T11:00:00Z","v":400,"vw":54.78635},{"c":54.7,"h":54.71,"l":54.7,"n":3,"o":54.71,"t":"2026-09-25T11:15:00Z","v":2360,"vw":54.705508},{"c":54.75,"h":54.76,"l":54.75,"n":4,"o":54.76,"t":"2026-09-25T11:30:00Z","v":1300,"vw":54.759231},{"c":54.74,"h":54.74,"l":54.74,"n":8,"o":54.74,"t":"2026-09-25T12:30:00Z","v":472,"vw":54.74},{"c":54.62,"h":54.85,"l":54.59,"n":90,"o":54.67,"t":"2026-09-25T13:30:00Z","v":10848,"vw":54.690503},{"c":54.74,"h":54.74,"l":54.598,"n":84,"o":54.62,"t":"2026-09-25T13:45:00Z","v":5581,"vw":54.666925},{"c":54.71,"h":54.78,"l":54.68,"n":95,"o":54.78,"t":"2026-09-25T14:00:00Z","v":3367,"vw":54.731298},{"c":54.73,"h":54.75,"l":54.65,"n":108,"o":54.7,"t":"2026-09-25T14:15:00Z","v":5186,"vw":54.706838},{"c":54.81,"h":54.81,"l":54.69,"n":125,"o":54.73,"t":"2026-09-25T14:30:00Z","v":10492,"vw":54.750251},{"c":54.87,"h":54.87,"l":54.76,"n":80,"o":54.84,"t":"2026-09-25T14:45:00Z","v":5425,"vw":54.826355},{"c":54.99,"h":54.998,"l":54.89,"n":101,"o":54.9,"t":"2026-09-25T15:00:00Z","v":7340,"vw":54.932913},{"c":54.96,"h":54.98,"l":54.91,"n":138,"o":54.98,"t":"2026-09-25T15:15:00Z","v":10348,"vw":54.940435},{"c":54.895,"h":55.05,"l":54.875,"n":116,"o":54.96,"t":"2026-09-25T15:30:00Z","v":13127,"vw":54.926677},{"c":54.63,"h":54.91,"l":54.63,"n":115,"o":54.86,"t":"2026-09-25T15:45:00Z","v":4547,"vw":54.738497},{"c":54.515,"h":54.61,"l":54.4,"n":202,"o":54.61,"t":"2026-09-25T16:00:00Z","v":8451,"vw":54.521726},{"c":54.465,"h":54.59,"l":54.44,"n":128,"o":54.48,"t":"2026-09-25T16:15:00Z","v":7215,"vw":54.473851},{"c":54.45,"h":54.63,"l":54.44,"n":66,"o":54.475,"t":"2026-09-25T16:30:00Z","v":2315,"vw":54.530194},{"c":54.56,"h":54.56,"l":54.43,"n":102,"o":54.44,"t":"2026-09-25T16:45:00Z","v":5614,"vw":54.490345},{"c":54.43,"h":54.49,"l":54.425,"n":76,"o":54.49,"t":"2026-09-25T17:00:00Z","v":3184,"vw":54.451774},{"c":54.49,"h":54.49,"l":54.435,"n":87,"o":54.44,"t":"2026-09-25T17:15:00Z","v":3611,"vw":54.457704},{"c":54.45,"h":54.51,"l":54.43,"n":133,"o":54.475,"t":"2026-09-25T17:30:00Z","v":6727,"vw":54.465769},{"c":54.45,"h":54.47,"l":54.44,"n":64,"o":54.44,"t":"2026-09-25T17:45:00Z","v":2055,"vw":54.455673},{"c":54.545,"h":54.56,"l":54.46,"n":168,"o":54.4699,"t":"2026-09-25T18:00:00Z","v":5266,"vw":54.502089},{"c":54.585,"h":54.66,"l":54.535,"n":170,"o":54.55,"t":"2026-09-25T18:15:00Z","v":10258,"vw":54.597874},{"c":54.58,"h":54.59,"l":54.545,"n":141,"o":54.58,"t":"2026-09-25T18:30:00Z","v":5065,"vw":54.572849},{"c":54.58,"h":54.59,"l":54.545,"n":99,"o":54.585,"t":"2026-09-25T18:45:00Z","v":3103,"vw":54.57053},{"c":54.65,"h":54.66,"l":54.58,"n":281,"o":54.6,"t":"2026-09-25T19:00:00Z","v":10429,"vw":54.610416},{"c":54.62,"h":54.68,"l":54.575,"n":165,"o":54.655,"t":"2026-09-25T19:15:00Z","v":6095,"vw":54.625158},{"c":54.685,"h":54.7099,"l":54.63,"n":189,"o":54.63,"t":"2026-09-25T19:30:00Z","v":6495,"vw":54.675287},{"c":54.69,"h":54.7,"l":54.6375,"n":486,"o":54.691,"t":"2026-09-25T19:45:00Z","v":17043,"vw":54.672686},{"c":54.71,"h":54.71,"l":54.71,"n":6,"o":54.71,"t":"2026-09-25T20:00:00Z","v":10579,"vw":54.71},{"c":55.71,"h":55.81,"l":55.71,"n":8,"o":55.81,"t":"2026-09-28T11:15:00Z","v":1300,"vw":55.789167},{"c":55.97,"h":55.97,"l":55.96,"n":15,"o":55.96,"t":"2026-09-28T11:45:00Z","v":1550,"vw":55.966647},{"c":55.91,"h":55.98,"l":55.91,"n":10,"o":55.98,"t":"2026-09-28T12:00:00Z","v":1150,"vw":55.951465},{"c":55.89,"h":55.89,"l":55.89,"n":1,"o":55.89,"t":"2026-09-28T12:15:00Z","v":160,"vw":55.89},{"c":55.94,"h":55.95,"l":55.92,"n":11,"o":55.93,"t":"2026-09-28T13:15:00Z","v":3350,"vw":55.92808},{"c":56.02,"h":56.02,"l":55.82,"n":195,"o":55.9,"t":"2026-09-28T13:30:00Z","v":27623,"vw":55.91611},{"c":56.0195,"h":56.07,"l":55.91,"n":172,"o":56.01,"t":"2026-09-28T13:45:00Z","v":13723,"vw":55.962214},{"c":56.075,"h":56.085,"l":55.94,"n":83,"o":55.96,"t":"2026-09-28T14:00:00Z","v":3341,"vw":56.021261},{"c":56.09,"h":56.09,"l":55.9954,"n":144,"o":56.05,"t":"2026-09-28T14:15:00Z","v":4992,"vw":56.053187},{"c":56.08,"h":56.21,"l":56.08,"n":105,"o":56.1,"t":"2026-09-28T14:30:00Z","v":3970,"vw":56.161752},{"c":56.14,"h":56.14,"l":56.03,"n":111,"o":56.03,"t":"2026-09-28T14:45:00Z","v":5805,"vw":56.049191},{"c":56.12,"h":56.16,"l":56.105,"n":37,"o":56.105,"t":"2026-09-28T15:00:00Z","v":1940,"vw":56.148215},{"c":56.16,"h":56.23,"l":56.14,"n":174,"o":56.14,"t":"2026-09-28T15:15:00Z","v":16404,"vw":56.19349},{"c":55.995,"h":56.115,"l":55.87,"n":203,"o":56.115,"t":"2026-09-28T15:30:00Z","v":7635,"vw":55.979835},{"c":56.03,"h":56.07,"l":56.025,"n":83,"o":56.025,"t":"2026-09-28T15:45:00Z","v":3077,"vw":56.044457},{"c":55.97,"h":56.03,"l":55.96,"n":90,"o":56.02,"t":"2026-09-28T16:00:00Z","v":3959,"vw":55.993857},{"c":55.54,"h":55.99,"l":55.41,"n":1274,"o":55.98,"t":"2026-09-28T16:15:00Z","v":93069,"vw":55.597708},{"c":55.725,"h":55.725,"l":55.56,"n":114,"o":55.57,"t":"2026-09-28T16:30:00Z","v":7716,"vw":55.654082},{"c":55.79,"h":55.83,"l":55.78,"n":120,"o":55.8,"t":"2026-09-28T16:45:00Z","v":4548,"vw":55.800213},{"c":55.55,"h":55.8,"l":55.425,"n":209,"o":55.8,"t":"2026-09-28T17:00:00Z","v":12388,"vw":55.57852},{"c":55.65,"h":55.68,"l":55.46,"n":125,"o":55.48,"t":"2026-09-28T17:15:00Z","v":4044,"vw":55.588172},{"c":55.58,"h":55.69,"l":55.56,"n":114,"o":55.645,"t":"2026-09-28T17:30:00Z","v":32993,"vw":55.639382},{"c":55.67,"h":55.6849,"l":55.575,"n":102,"o":55.575,"t":"2026-09-28T17:45:00Z","v":4560,"vw":55.624032},{"c":55.72,"h":55.72,"l":55.67,"n":54,"o":55.695,"t":"2026-09-28T18:00:00Z","v":3592,"vw":55.695},{"c":55.67,"h":55.715,"l":55.665,"n":100,"o":55.715,"t":"2026-09-28T18:15:00Z","v":4866,"vw":55.687661},{"c":55.61,"h":55.635,"l":55.595,"n":107,"o":55.62,"t":"2026-09-28T18:30:00Z","v":5219,"vw":55.614057},{"c":55.5971,"h":55.625,"l":55.56,"n":255,"o":55.625,"t":"2026-09-28T18:45:00Z","v":8588,"vw":55.594997},{"c":55.595,"h":55.6,"l":55.54,"n":216,"o":55.57,"t":"2026-09-28T19:00:00Z","v":14294,"vw":55.563552},{"c":55.575,"h":55.595,"l":55.57,"n":259,"o":55.595,"t":"2026-09-28T19:15:00Z","v":8230,"vw":55.578568},{"c":55.63,"h":55.64,"l":55.565,"n":253,"o":55.58,"t":"2026-09-28T19:30:00Z","v":9025,"vw":55.594198},{"c":55.58,"h":55.62,"l":55.535,"n":576,"o":55.62,"t":"2026-09-28T19:45:00Z","v":27664,"vw":55.570791},{"c":55.62,"h":55.62,"l":55.62,"n":4,"o":55.62,"t":"2026-09-28T20:00:00Z","v":9903,"vw":55.62},{"c":57.0135,"h":57.0135,"l":57.0135,"n":1,"o":57.0135,"t":"2026-09-28T20:15:00Z","v":340,"vw":57.0135},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-09-29T08:15:00Z","v":800,"vw":55.2},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-09-29T08:45:00Z","v":400,"vw":55.25},{"c":54.97,"h":54.97,"l":54.97,"n":3,"o":54.97,"t":"2026-09-29T09:30:00Z","v":132,"vw":54.97},{"c":54.97,"h":54.97,"l":54.82,"n":107,"o":54.84,"t":"2026-09-29T09:45:00Z","v":12816,"vw":54.877852},{"c":55.07,"h":55.07,"l":54.98,"n":39,"o":54.98,"t":"2026-09-29T10:00:00Z","v":5607,"vw":55.018009},{"c":55.03,"h":55.09,"l":55.03,"n":14,"o":55.09,"t":"2026-09-29T10:15:00Z","v":1289,"vw":55.068102},{"c":54.91,"h":55.09,"l":54.88,"n":50,"o":55.07,"t":"2026-09-29T10:30:00Z","v":4887,"vw":55.010428},{"c":54.79,"h":54.91,"l":54.78,"n":42,"o":54.91,"t":"2026-09-29T10:45:00Z","v":3625,"vw":54.823428},{"c":54.82,"h":54.82,"l":54.7,"n":47,"o":54.74,"t":"2026-09-29T11:00:00Z","v":4319,"vw":54.733616},{"c":54.63,"h":54.87,"l":54.63,"n":35,"o":54.8,"t":"2026-09-29T11:15:00Z","v":2157,"vw":54.798315},{"c":54.64,"h":54.66,"l":54.5,"n":32,"o":54.66,"t":"2026-09-29T11:30:00Z","v":1858,"vw":54.601121},{"c":54.69,"h":54.71,"l":54.5,"n":51,"o":54.71,"t":"2026-09-29T11:45:00Z","v":1345,"vw":54.613333},{"c":54.77,"h":54.77,"l":54.77,"n":3,"o":54.77,"t":"2026-09-29T12:00:00Z","v":177,"vw":54.77},{"c":54.83,"h":54.97,"l":54.83,"n":33,"o":54.93,"t":"2026-09-29T12:15:00Z","v":1685,"vw":54.892105},{"c":54.68,"h":54.85,"l":54.68,"n":27,"o":54.84,"t":"2026-09-29T12:30:00Z","v":1243,"vw":54.788889},{"c":54.68,"h":54.72,"l":54.68,"n":23,"o":54.72,"t":"2026-09-29T12:45:00Z","v":1141,"vw":54.694286},{"c":54.7,"h":54.76,"l":54.69,"n":4,"o":54.76,"t":"2026-09-29T13:00:00Z","v":502,"vw":54.707},{"c":54.84,"h":54.87,"l":54.66,"n":209,"o":54.66,"t":"2026-09-29T13:30:00Z","v":17096,"vw":54.715253},{"c":55.12,"h":55.15,"l":54.96,"n":141,"o":54.96,"t":"2026-09-29T13:45:00Z","v":14033,"vw":55.054626},{"c":55.1,"h":55.18,"l":55.09,"n":93,"o":55.12,"t":"2026-09-29T14:00:00Z","v":4177,"vw":55.129664},{"c":55.115,"h":55.13,"l":55.065,"n":136,"o":55.1276,"t":"2026-09-29T14:15:00Z","v":14642,"vw":55.102245},{"c":55.08,"h":55.24,"l":55.0799,"n":163,"o":55.12,"t":"2026-09-29T14:30:00Z","v":14652,"vw":55.199366},{"c":55.02,"h":55.115,"l":55.02,"n":120,"o":55.03,"t":"2026-09-29T14:45:00Z","v":7353,"vw":55.065513},{"c":55,"h":55.05,"l":55,"n":78,"o":55.02,"t":"2026-09-29T15:00:00Z","v":3574,"vw":55.006907},{"c":54.92,"h":55.02,"l":54.875,"n":84,"o":55.02,"t":"2026-09-29T15:15:00Z","v":2841,"vw":54.934824},{"c":54.86,"h":55.04,"l":54.83,"n":648,"o":54.95,"t":"2026-09-29T15:30:00Z","v":17021,"vw":54.950355},{"c":54.89,"h":54.93,"l":54.72,"n":149,"o":54.865,"t":"2026-09-29T15:45:00Z","v":6671,"vw":54.884042},{"c":54.93,"h":54.95,"l":54.885,"n":88,"o":54.885,"t":"2026-09-29T16:00:00Z","v":4534,"vw":54.920149},{"c":54.94,"h":54.96,"l":54.87,"n":133,"o":54.93,"t":"2026-09-29T16:15:00Z","v":4579,"vw":54.909514},{"c":54.96,"h":54.96,"l":54.91,"n":73,"o":54.93,"t":"2026-09-29T16:30:00Z","v":2523,"vw":54.940136},{"c":54.95,"h":54.99,"l":54.9164,"n":103,"o":54.96,"t":"2026-09-29T16:45:00Z","v":5481,"vw":54.958898},{"c":54.91,"h":54.94,"l":54.91,"n":80,"o":54.94,"t":"2026-09-29T17:00:00Z","v":3137,"vw":54.93164},{"c":54.9,"h":54.91,"l":54.88,"n":65,"o":54.88,"t":"2026-09-29T17:15:00Z","v":2204,"vw":54.898299},{"c":54.84,"h":54.91,"l":54.82,"n":157,"o":54.91,"t":"2026-09-29T17:30:00Z","v":10447,"vw":54.856112},{"c":54.815,"h":54.84,"l":54.795,"n":102,"o":54.84,"t":"2026-09-29T17:45:00Z","v":5305,"vw":54.8133},{"c":54.83,"h":54.86,"l":54.7,"n":224,"o":54.81,"t":"2026-09-29T18:00:00Z","v":8664,"vw":54.767385},{"c":54.81,"h":54.86,"l":54.8,"n":94,"o":54.83,"t":"2026-09-29T18:15:00Z","v":5377,"vw":54.823561},{"c":54.735,"h":54.79,"l":54.7,"n":250,"o":54.77,"t":"2026-09-29T18:30:00Z","v":8075,"vw":54.754879},{"c":54.66,"h":54.71,"l":54.62,"n":230,"o":54.71,"t":"2026-09-29T18:45:00Z","v":9293,"vw":54.654198},{"c":54.67,"h":54.69,"l":54.63,"n":132,"o":54.66,"t":"2026-09-29T19:00:00Z","v":7377,"vw":54.670414},{"c":54.73,"h":54.77,"l":54.69,"n":143,"o":54.69,"t":"2026-09-29T19:15:00Z","v":8789,"vw":54.74366},{"c":54.68,"h":54.755,"l":54.68,"n":243,"o":54.74,"t":"2026-09-29T19:30:00Z","v":9410,"vw":54.717989},{"c":54.68,"h":54.69,"l":54.59,"n":630,"o":54.67,"t":"2026-09-29T19:45:00Z","v":23767,"vw":54.650479},{"c":54.65,"h":54.65,"l":54.65,"n":3,"o":54.65,"t":"2026-09-29T20:00:00Z","v":14474,"vw":54.65},{"c":54.62,"h":54.62,"l":54.62,"n":2,"o":54.62,"t":"2026-09-30T08:00:00Z","v":521,"vw":54.62},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-09-30T08:30:00Z","v":169,"vw":54.4},{"c":54.35,"h":54.35,"l":54.35,"n":4,"o":54.35,"t":"2026-09-30T08:45:00Z","v":312,"vw":54.35},{"c":54.45,"h":54.45,"l":54.43,"n":5,"o":54.43,"t":"2026-09-30T09:00:00Z","v":643,"vw":54.443333},{"c":54.38,"h":54.38,"l":54.3,"n":3,"o":54.3,"t":"2026-09-30T09:15:00Z","v":300,"vw":54.336667},{"c":54.39,"h":54.39,"l":54.39,"n":1,"o":54.39,"t":"2026-09-30T10:00:00Z","v":100,"vw":54.39},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-09-30T10:15:00Z","v":100,"vw":54.36},{"c":54.42,"h":54.46,"l":54.42,"n":3,"o":54.46,"t":"2026-09-30T11:00:00Z","v":459,"vw":54.443965},{"c":54.4,"h":54.4,"l":54.4,"n":3,"o":54.4,"t":"2026-09-30T11:30:00Z","v":300,"vw":54.4},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-09-30T12:00:00Z","v":100,"vw":54.36},{"c":54.46,"h":54.46,"l":54.46,"n":20,"o":54.46,"t":"2026-09-30T12:30:00Z","v":763,"vw":54.46},{"c":54.51,"h":54.51,"l":54.51,"n":1,"o":54.51,"t":"2026-09-30T12:45:00Z","v":100,"vw":54.51},{"c":54.41,"h":54.42,"l":54.39,"n":3,"o":54.42,"t":"2026-09-30T13:15:00Z","v":300,"vw":54.406667},{"c":54.67,"h":54.67,"l":54.38,"n":111,"o":54.38,"t":"2026-09-30T13:30:00Z","v":9937,"vw":54.45809},{"c":54.59,"h":54.65,"l":54.57,"n":55,"o":54.64,"t":"2026-09-30T13:45:00Z","v":2999,"vw":54.612769},{"c":54.47,"h":54.57,"l":54.47,"n":84,"o":54.57,"t":"2026-09-30T14:00:00Z","v":3037,"vw":54.50883},{"c":54.72,"h":54.73,"l":54.44,"n":82,"o":54.455,"t":"2026-09-30T14:15:00Z","v":4224,"vw":54.623112},{"c":54.4,"h":54.76,"l":54.4,"n":151,"o":54.73,"t":"2026-09-30T14:30:00Z","v":7700,"vw":54.622145},{"c":54.58,"h":54.58,"l":54.37,"n":124,"o":54.38,"t":"2026-09-30T14:45:00Z","v":3648,"vw":54.44817},{"c":54.6,"h":54.66,"l":54.58,"n":122,"o":54.6,"t":"2026-09-30T15:00:00Z","v":3285,"vw":54.612285},{"c":54.65,"h":54.67,"l":54.57,"n":125,"o":54.585,"t":"2026-09-30T15:15:00Z","v":3991,"vw":54.624619},{"c":54.59,"h":54.73,"l":54.56,"n":179,"o":54.66,"t":"2026-09-30T15:30:00Z","v":9314,"vw":54.63516},{"c":54.605,"h":54.62,"l":54.55,"n":52,"o":54.57,"t":"2026-09-30T15:45:00Z","v":1791,"vw":54.588687},{"c":54.7,"h":54.7,"l":54.57,"n":266,"o":54.58,"t":"2026-09-30T16:00:00Z","v":14194,"vw":54.646994},{"c":54.685,"h":54.72,"l":54.685,"n":82,"o":54.715,"t":"2026-09-30T16:15:00Z","v":3761,"vw":54.710091},{"c":54.7238,"h":54.7238,"l":54.675,"n":212,"o":54.68,"t":"2026-09-30T16:30:00Z","v":12012,"vw":54.70187},{"c":54.72,"h":54.74,"l":54.71,"n":118,"o":54.73,"t":"2026-09-30T16:45:00Z","v":6034,"vw":54.728487},{"c":54.715,"h":54.75,"l":54.655,"n":168,"o":54.725,"t":"2026-09-30T17:00:00Z","v":12222,"vw":54.727607},{"c":54.745,"h":54.75,"l":54.72,"n":95,"o":54.72,"t":"2026-09-30T17:15:00Z","v":6062,"vw":54.73543},{"c":54.73,"h":54.76,"l":54.715,"n":139,"o":54.745,"t":"2026-09-30T17:30:00Z","v":6257,"vw":54.739414},{"c":54.74,"h":54.76,"l":54.68,"n":165,"o":54.72,"t":"2026-09-30T17:45:00Z","v":8905,"vw":54.732416},{"c":54.73,"h":54.8,"l":54.73,"n":246,"o":54.75,"t":"2026-09-30T18:00:00Z","v":13846,"vw":54.763938},{"c":54.63,"h":54.7,"l":54.62,"n":125,"o":54.69,"t":"2026-09-30T18:15:00Z","v":6460,"vw":54.668602},{"c":54.645,"h":54.675,"l":54.59,"n":184,"o":54.59,"t":"2026-09-30T18:30:00Z","v":12142,"vw":54.635913},{"c":54.601,"h":54.635,"l":54.59,"n":112,"o":54.631,"t":"2026-09-30T18:45:00Z","v":3515,"vw":54.618421},{"c":54.57,"h":54.62,"l":54.555,"n":165,"o":54.6,"t":"2026-09-30T19:00:00Z","v":6732,"vw":54.595023},{"c":54.37,"h":54.56,"l":54.36,"n":326,"o":54.56,"t":"2026-09-30T19:15:00Z","v":19778,"vw":54.416095},{"c":54.365,"h":54.42,"l":54.3236,"n":313,"o":54.36,"t":"2026-09-30T19:30:00Z","v":14716,"vw":54.367871},{"c":54.31,"h":54.415,"l":54.26,"n":828,"o":54.36,"t":"2026-09-30T19:45:00Z","v":40765,"vw":54.3418},{"c":54.3,"h":54.3,"l":54.3,"n":4,"o":54.3,"t":"2026-09-30T20:00:00Z","v":27276,"vw":54.3},{"c":53.41,"h":53.49,"l":53.41,"n":6,"o":53.49,"t":"2026-10-01T08:00:00Z","v":675,"vw":53.443419},{"c":53.58,"h":53.58,"l":53.52,"n":24,"o":53.52,"t":"2026-10-01T08:15:00Z","v":352,"vw":53.55},{"c":53.63,"h":53.63,"l":53.61,"n":21,"o":53.61,"t":"2026-10-01T08:30:00Z","v":335,"vw":53.62},{"c":53.65,"h":53.65,"l":53.54,"n":2,"o":53.54,"t":"2026-10-01T08:45:00Z","v":200,"vw":53.595},{"c":53.77,"h":53.77,"l":53.72,"n":2,"o":53.72,"t":"2026-10-01T09:00:00Z","v":200,"vw":53.745},{"c":53.63,"h":53.73,"l":53.57,"n":27,"o":53.73,"t":"2026-10-01T09:15:00Z","v":2268,"vw":53.651115},{"c":53.58,"h":53.61,"l":53.58,"n":4,"o":53.61,"t":"2026-10-01T09:30:00Z","v":450,"vw":53.591905},{"c":53.58,"h":53.63,"l":53.58,"n":9,"o":53.63,"t":"2026-10-01T09:45:00Z","v":799,"vw":53.621667},{"c":53.55,"h":53.59,"l":53.55,"n":13,"o":53.59,"t":"2026-10-01T10:00:00Z","v":534,"vw":53.561429},{"c":53.65,"h":53.65,"l":53.62,"n":2,"o":53.62,"t":"2026-10-01T10:30:00Z","v":200,"vw":53.635},{"c":53.67,"h":53.67,"l":53.57,"n":2,"o":53.57,"t":"2026-10-01T10:45:00Z","v":200,"vw":53.62},{"c":53.81,"h":53.81,"l":53.67,"n":34,"o":53.67,"t":"2026-10-01T11:00:00Z","v":3204,"vw":53.748237},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-10-01T11:15:00Z","v":100,"vw":53.79},{"c":53.82,"h":53.83,"l":53.82,"n":9,"o":53.82,"t":"2026-10-01T11:45:00Z","v":1599,"vw":53.820793},{"c":53.98,"h":53.98,"l":53.98,"n":9,"o":53.98,"t":"2026-10-01T12:00:00Z","v":800,"vw":53.98},{"c":54,"h":54.03,"l":53.9935,"n":31,"o":54.01,"t":"2026-10-01T12:15:00Z","v":1435,"vw":54.010778},{"c":53.93,"h":53.95,"l":53.93,"n":4,"o":53.95,"t":"2026-10-01T12:30:00Z","v":924,"vw":53.947833},{"c":53.81,"h":53.93,"l":53.81,"n":4,"o":53.93,"t":"2026-10-01T12:45:00Z","v":232,"vw":53.87},{"c":53.74,"h":53.82,"l":53.7,"n":13,"o":53.74,"t":"2026-10-01T13:00:00Z","v":2214,"vw":53.730244},{"c":53.87,"h":53.87,"l":53.81,"n":10,"o":53.81,"t":"2026-10-01T13:15:00Z","v":1000,"vw":53.822},{"c":54,"h":54.06,"l":53.8053,"n":166,"o":53.87,"t":"2026-10-01T13:30:00Z","v":13568,"vw":53.931677},{"c":54.23,"h":54.23,"l":54.01,"n":99,"o":54.09,"t":"2026-10-01T13:45:00Z","v":3864,"vw":54.143075},{"c":54.21,"h":54.31,"l":54.13,"n":237,"o":54.26,"t":"2026-10-01T14:00:00Z","v":21714,"vw":54.21273},{"c":54.2799,"h":54.2799,"l":54.15,"n":159,"o":54.2299,"t":"2026-10-01T14:15:00Z","v":10061,"vw":54.208586},{"c":54.26,"h":54.33,"l":54.24,"n":120,"o":54.25,"t":"2026-10-01T14:30:00Z","v":5335,"vw":54.275775},{"c":54.22,"h":54.3,"l":54.18,"n":103,"o":54.28,"t":"2026-10-01T14:45:00Z","v":7957,"vw":54.248641},{"c":54.27,"h":54.31,"l":54.14,"n":134,"o":54.21,"t":"2026-10-01T15:00:00Z","v":8892,"vw":54.216678},{"c":54.23,"h":54.26,"l":54.18,"n":78,"o":54.23,"t":"2026-10-01T15:15:00Z","v":5032,"vw":54.224561},{"c":54.1183,"h":54.13,"l":53.92,"n":191,"o":54.13,"t":"2026-10-01T15:30:00Z","v":16647,"vw":54.011969},{"c":53.98,"h":54.03,"l":53.92,"n":74,"o":54.03,"t":"2026-10-01T15:45:00Z","v":5727,"vw":53.953901},{"c":53.84,"h":53.97,"l":53.8,"n":205,"o":53.93,"t":"2026-10-01T16:00:00Z","v":20534,"vw":53.882699},{"c":53.82,"h":53.91,"l":53.74,"n":250,"o":53.85,"t":"2026-10-01T16:15:00Z","v":30200,"vw":53.815876},{"c":53.86,"h":53.86,"l":53.78,"n":120,"o":53.82,"t":"2026-10-01T16:30:00Z","v":8529,"vw":53.811485},{"c":53.74,"h":53.89,"l":53.71,"n":146,"o":53.865,"t":"2026-10-01T16:45:00Z","v":14978,"vw":53.815207},{"c":53.72,"h":53.73,"l":53.7,"n":42,"o":53.7,"t":"2026-10-01T17:00:00Z","v":2196,"vw":53.716667},{"c":53.7,"h":53.75,"l":53.7,"n":99,"o":53.745,"t":"2026-10-01T17:15:00Z","v":5498,"vw":53.730399},{"c":53.71,"h":53.72,"l":53.65,"n":266,"o":53.68,"t":"2026-10-01T17:30:00Z","v":15230,"vw":53.682923},{"c":53.97,"h":53.97,"l":53.6906,"n":798,"o":53.73,"t":"2026-10-01T17:45:00Z","v":44567,"vw":53.793633},{"c":53.975,"h":54.01,"l":53.9,"n":473,"o":53.94,"t":"2026-10-01T18:00:00Z","v":28885,"vw":53.944056},{"c":53.965,"h":53.965,"l":53.84,"n":253,"o":53.95,"t":"2026-10-01T18:15:00Z","v":11581,"vw":53.910111},{"c":53.91,"h":53.9599,"l":53.88,"n":179,"o":53.94,"t":"2026-10-01T18:30:00Z","v":6747,"vw":53.925026},{"c":54.13,"h":54.16,"l":53.915,"n":314,"o":53.915,"t":"2026-10-01T18:45:00Z","v":19301,"vw":54.027809},{"c":54.21,"h":54.24,"l":54.1,"n":796,"o":54.12,"t":"2026-10-01T19:00:00Z","v":40527,"vw":54.17052},{"c":54.14,"h":54.21,"l":54.09,"n":404,"o":54.21,"t":"2026-10-01T19:15:00Z","v":13627,"vw":54.165489},{"c":54.13,"h":54.22,"l":54.13,"n":444,"o":54.15,"t":"2026-10-01T19:30:00Z","v":22345,"vw":54.168787},{"c":54.39,"h":54.39,"l":54.12,"n":798,"o":54.13,"t":"2026-10-01T19:45:00Z","v":37199,"vw":54.268276},{"c":54.39,"h":54.39,"l":54.39,"n":4,"o":54.39,"t":"2026-10-01T20:00:00Z","v":23698,"vw":54.39},{"c":53.96,"h":53.96,"l":53.96,"n":1,"o":53.96,"t":"2026-10-02T08:00:00Z","v":492,"vw":53.96},{"c":53.93,"h":53.93,"l":53.93,"n":1,"o":53.93,"t":"2026-10-02T08:15:00Z","v":250,"vw":53.93},{"c":54.36,"h":54.38,"l":54.36,"n":5,"o":54.38,"t":"2026-10-02T11:00:00Z","v":488,"vw":54.371983},{"c":54.16,"h":54.27,"l":54.16,"n":5,"o":54.27,"t":"2026-10-02T11:45:00Z","v":420,"vw":54.226667},{"c":54.02,"h":54.02,"l":53.87,"n":5,"o":53.87,"t":"2026-10-02T12:30:00Z","v":2446,"vw":54.001856},{"c":54.06,"h":54.06,"l":54.06,"n":1,"o":54.06,"t":"2026-10-02T12:45:00Z","v":250,"vw":54.06},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-02T13:00:00Z","v":300,"vw":53.85},{"c":53.98,"h":53.98,"l":53.98,"n":1,"o":53.98,"t":"2026-10-02T13:15:00Z","v":400,"vw":53.98},{"c":54.75,"h":54.75,"l":54.12,"n":158,"o":54.12,"t":"2026-10-02T13:30:00Z","v":15498,"vw":54.336744},{"c":54.87,"h":54.95,"l":54.74,"n":76,"o":54.74,"t":"2026-10-02T13:45:00Z","v":7876,"vw":54.832929},{"c":54.56,"h":54.91,"l":54.505,"n":181,"o":54.91,"t":"2026-10-02T14:00:00Z","v":21574,"vw":54.690546},{"c":54.78,"h":54.82,"l":54.55,"n":311,"o":54.57,"t":"2026-10-02T14:15:00Z","v":31162,"vw":54.703367},{"c":54.62,"h":54.82,"l":54.55,"n":190,"o":54.81,"t":"2026-10-02T14:30:00Z","v":22943,"vw":54.677974},{"c":54.65,"h":54.7298,"l":54.615,"n":127,"o":54.615,"t":"2026-10-02T14:45:00Z","v":11887,"vw":54.669799},{"c":54.61,"h":54.69,"l":54.55,"n":118,"o":54.57,"t":"2026-10-02T15:00:00Z","v":4000,"vw":54.606805},{"c":54.54,"h":54.71,"l":54.53,"n":119,"o":54.65,"t":"2026-10-02T15:15:00Z","v":6167,"vw":54.624771},{"c":54.66,"h":54.67,"l":54.51,"n":201,"o":54.57,"t":"2026-10-02T15:30:00Z","v":7912,"vw":54.565065},{"c":54.81,"h":54.82,"l":54.69,"n":93,"o":54.69,"t":"2026-10-02T15:45:00Z","v":2780,"vw":54.751},{"c":54.81,"h":54.83,"l":54.77,"n":129,"o":54.8,"t":"2026-10-02T16:00:00Z","v":8265,"vw":54.800366},{"c":54.94,"h":54.94,"l":54.77,"n":198,"o":54.79,"t":"2026-10-02T16:15:00Z","v":16670,"vw":54.841719},{"c":54.84,"h":54.935,"l":54.83,"n":94,"o":54.925,"t":"2026-10-02T16:30:00Z","v":6207,"vw":54.893942},{"c":54.8,"h":54.835,"l":54.8,"n":113,"o":54.835,"t":"2026-10-02T16:45:00Z","v":5880,"vw":54.813196},{"c":54.845,"h":54.865,"l":54.8,"n":120,"o":54.81,"t":"2026-10-02T17:00:00Z","v":7707,"vw":54.825029},{"c":54.85,"h":54.85,"l":54.81,"n":82,"o":54.84,"t":"2026-10-02T17:15:00Z","v":3987,"vw":54.834008},{"c":54.87,"h":54.88,"l":54.84,"n":88,"o":54.87,"t":"2026-10-02T17:30:00Z","v":5223,"vw":54.864331},{"c":54.92,"h":54.94,"l":54.86,"n":90,"o":54.8614,"t":"2026-10-02T17:45:00Z","v":4575,"vw":54.885576},{"c":54.995,"h":55.005,"l":54.94,"n":141,"o":54.94,"t":"2026-10-02T18:00:00Z","v":10777,"vw":54.978492},{"c":54.87,"h":54.9218,"l":54.87,"n":84,"o":54.9218,"t":"2026-10-02T18:15:00Z","v":5784,"vw":54.90837},{"c":54.9,"h":54.9173,"l":54.85,"n":84,"o":54.8699,"t":"2026-10-02T18:30:00Z","v":3322,"vw":54.885653},{"c":54.88,"h":54.9276,"l":54.84,"n":219,"o":54.9276,"t":"2026-10-02T18:45:00Z","v":20002,"vw":54.86437},{"c":54.88,"h":54.88,"l":54.8,"n":233,"o":54.87,"t":"2026-10-02T19:00:00Z","v":14387,"vw":54.859041},{"c":54.8,"h":54.9,"l":54.7925,"n":244,"o":54.87,"t":"2026-10-02T19:15:00Z","v":11065,"vw":54.869239},{"c":54.87,"h":54.87,"l":54.81,"n":340,"o":54.81,"t":"2026-10-02T19:30:00Z","v":22000,"vw":54.847021},{"c":54.79,"h":54.885,"l":54.7,"n":817,"o":54.86,"t":"2026-10-02T19:45:00Z","v":47107,"vw":54.768624},{"c":54.73,"h":54.73,"l":54.73,"n":3,"o":54.73,"t":"2026-10-02T20:00:00Z","v":24259,"vw":54.73},{"c":54.09,"h":54.09,"l":54.06,"n":2,"o":54.06,"t":"2026-10-05T08:00:00Z","v":600,"vw":54.085},{"c":54.69,"h":54.69,"l":54.69,"n":1,"o":54.69,"t":"2026-10-05T10:30:00Z","v":100,"vw":54.69},{"c":54.51,"h":54.51,"l":54.48,"n":27,"o":54.48,"t":"2026-10-05T10:45:00Z","v":622,"vw":54.488571},{"c":54.46,"h":54.46,"l":54.38,"n":6,"o":54.44,"t":"2026-10-05T11:15:00Z","v":663,"vw":54.420546},{"c":54.55,"h":54.55,"l":54.52,"n":2,"o":54.52,"t":"2026-10-05T11:30:00Z","v":200,"vw":54.535},{"c":54.65,"h":54.65,"l":54.6,"n":2,"o":54.6,"t":"2026-10-05T12:30:00Z","v":200,"vw":54.625},{"c":54.55,"h":54.59,"l":54.52,"n":16,"o":54.52,"t":"2026-10-05T12:45:00Z","v":3825,"vw":54.554212},{"c":54.47,"h":54.47,"l":54.47,"n":1,"o":54.47,"t":"2026-10-05T13:00:00Z","v":100,"vw":54.47},{"c":54.58,"h":54.58,"l":54.49,"n":10,"o":54.49,"t":"2026-10-05T13:15:00Z","v":1830,"vw":54.537017},{"c":53.9,"h":54.59,"l":53.9,"n":142,"o":54.51,"t":"2026-10-05T13:30:00Z","v":12455,"vw":54.329441},{"c":54.225,"h":54.225,"l":53.87,"n":136,"o":53.895,"t":"2026-10-05T13:45:00Z","v":4137,"vw":53.960897},{"c":54.2,"h":54.31,"l":54.2,"n":97,"o":54.28,"t":"2026-10-05T14:00:00Z","v":9105,"vw":54.27021},{"c":54.26,"h":54.275,"l":54.22,"n":72,"o":54.22,"t":"2026-10-05T14:15:00Z","v":3849,"vw":54.249335},{"c":54.27,"h":54.335,"l":54.22,"n":137,"o":54.3199,"t":"2026-10-05T14:30:00Z","v":8258,"vw":54.270549},{"c":54.47,"h":54.51,"l":54.28,"n":141,"o":54.28,"t":"2026-10-05T14:45:00Z","v":8300,"vw":54.420779},{"c":54.62,"h":54.64,"l":54.5001,"n":84,"o":54.5001,"t":"2026-10-05T15:00:00Z","v":5034,"vw":54.584757},{"c":54.64,"h":54.64,"l":54.55,"n":99,"o":54.62,"t":"2026-10-05T15:15:00Z","v":6062,"vw":54.599211},{"c":54.76,"h":54.79,"l":54.66,"n":108,"o":54.7,"t":"2026-10-05T15:30:00Z","v":11215,"vw":54.718451},{"c":54.735,"h":54.8099,"l":54.705,"n":210,"o":54.76,"t":"2026-10-05T15:45:00Z","v":9685,"vw":54.75403},{"c":54.79,"h":54.8,"l":54.785,"n":34,"o":54.8,"t":"2026-10-05T16:00:00Z","v":892,"vw":54.79275},{"c":54.67,"h":54.84,"l":54.66,"n":118,"o":54.84,"t":"2026-10-05T16:15:00Z","v":6485,"vw":54.74591},{"c":54.77,"h":54.815,"l":54.69,"n":119,"o":54.695,"t":"2026-10-05T16:30:00Z","v":9888,"vw":54.775488},{"c":54.76,"h":54.78,"l":54.75,"n":132,"o":54.75,"t":"2026-10-05T16:45:00Z","v":5952,"vw":54.76109},{"c":54.755,"h":54.78,"l":54.71,"n":233,"o":54.74,"t":"2026-10-05T17:00:00Z","v":19580,"vw":54.732391},{"c":54.77,"h":54.81,"l":54.75,"n":80,"o":54.75,"t":"2026-10-05T17:15:00Z","v":2740,"vw":54.786378},{"c":54.7,"h":54.74,"l":54.69,"n":59,"o":54.74,"t":"2026-10-05T17:30:00Z","v":2867,"vw":54.708133},{"c":54.86,"h":54.86,"l":54.705,"n":99,"o":54.705,"t":"2026-10-05T17:45:00Z","v":4852,"vw":54.77612},{"c":54.84,"h":54.91,"l":54.82,"n":91,"o":54.87,"t":"2026-10-05T18:00:00Z","v":4251,"vw":54.866284},{"c":54.75,"h":54.84,"l":54.75,"n":115,"o":54.83,"t":"2026-10-05T18:15:00Z","v":3601,"vw":54.822513},{"c":54.595,"h":54.71,"l":54.58,"n":156,"o":54.695,"t":"2026-10-05T18:30:00Z","v":5347,"vw":54.640637},{"c":54.575,"h":54.61,"l":54.55,"n":167,"o":54.595,"t":"2026-10-05T18:45:00Z","v":6703,"vw":54.574789},{"c":54.64,"h":54.7171,"l":54.575,"n":284,"o":54.575,"t":"2026-10-05T19:00:00Z","v":14397,"vw":54.655829},{"c":54.595,"h":54.64,"l":54.575,"n":246,"o":54.62,"t":"2026-10-05T19:15:00Z","v":8086,"vw":54.607321},{"c":54.64,"h":54.64,"l":54.545,"n":264,"o":54.6,"t":"2026-10-05T19:30:00Z","v":12159,"vw":54.583192},{"c":54.65,"h":54.66,"l":54.56,"n":524,"o":54.63,"t":"2026-10-05T19:45:00Z","v":21777,"vw":54.615195},{"c":54.64,"h":54.64,"l":54.64,"n":6,"o":54.64,"t":"2026-10-05T20:00:00Z","v":11084,"vw":54.64},{"c":55.14,"h":55.25,"l":55.14,"n":19,"o":55.25,"t":"2026-10-06T09:00:00Z","v":890,"vw":55.197519},{"c":54.61,"h":54.61,"l":54.61,"n":3,"o":54.61,"t":"2026-10-06T10:15:00Z","v":237,"vw":54.61},{"c":54.45,"h":54.45,"l":54.45,"n":1,"o":54.45,"t":"2026-10-06T10:30:00Z","v":100,"vw":54.45},{"c":54.54,"h":54.54,"l":54.54,"n":1,"o":54.54,"t":"2026-10-06T11:15:00Z","v":100,"vw":54.54},{"c":54.2,"h":54.53,"l":54.2,"n":50,"o":54.49,"t":"2026-10-06T12:00:00Z","v":2204,"vw":54.452},{"c":54.28,"h":54.28,"l":54.16,"n":39,"o":54.16,"t":"2026-10-06T12:15:00Z","v":1161,"vw":54.260707},{"c":54.24,"h":54.24,"l":54.22,"n":3,"o":54.24,"t":"2026-10-06T12:30:00Z","v":300,"vw":54.233333},{"c":54.28,"h":54.28,"l":54.06,"n":8,"o":54.11,"t":"2026-10-06T12:45:00Z","v":912,"vw":54.147059},{"c":54.59,"h":54.63,"l":54.58,"n":3,"o":54.63,"t":"2026-10-06T13:15:00Z","v":500,"vw":54.596},{"c":54.46,"h":54.7599,"l":54.4,"n":167,"o":54.52,"t":"2026-10-06T13:30:00Z","v":13027,"vw":54.630668},{"c":54.44,"h":54.44,"l":54.2861,"n":82,"o":54.32,"t":"2026-10-06T13:45:00Z","v":5539,"vw":54.358834},{"c":54.65,"h":54.65,"l":54.43,"n":55,"o":54.43,"t":"2026-10-06T14:00:00Z","v":2689,"vw":54.499244},{"c":54.67,"h":54.71,"l":54.59,"n":86,"o":54.71,"t":"2026-10-06T14:15:00Z","v":4371,"vw":54.651299},{"c":54.535,"h":54.64,"l":54.535,"n":88,"o":54.64,"t":"2026-10-06T14:30:00Z","v":3577,"vw":54.571667},{"c":54.481,"h":54.55,"l":54.48,"n":72,"o":54.51,"t":"2026-10-06T14:45:00Z","v":2940,"vw":54.502054},{"c":54.5,"h":54.51,"l":54.46,"n":61,"o":54.51,"t":"2026-10-06T15:00:00Z","v":2473,"vw":54.490195},{"c":54.49,"h":54.52,"l":54.465,"n":275,"o":54.48,"t":"2026-10-06T15:15:00Z","v":16702,"vw":54.494383},{"c":54.561,"h":54.585,"l":54.38,"n":201,"o":54.49,"t":"2026-10-06T15:30:00Z","v":15646,"vw":54.425584},{"c":54.62,"h":54.62,"l":54.5801,"n":85,"o":54.59,"t":"2026-10-06T15:45:00Z","v":2517,"vw":54.599263},{"c":54.58,"h":54.58,"l":54.56,"n":96,"o":54.57,"t":"2026-10-06T16:00:00Z","v":3993,"vw":54.575723},{"c":54.68,"h":54.73,"l":54.6,"n":117,"o":54.6,"t":"2026-10-06T16:15:00Z","v":6751,"vw":54.648652},{"c":54.71,"h":54.71,"l":54.66,"n":56,"o":54.66,"t":"2026-10-06T16:30:00Z","v":3594,"vw":54.673564},{"c":54.74,"h":54.74,"l":54.64,"n":737,"o":54.685,"t":"2026-10-06T16:45:00Z","v":36472,"vw":54.663175},{"c":54.64,"h":54.735,"l":54.64,"n":115,"o":54.735,"t":"2026-10-06T17:00:00Z","v":6147,"vw":54.688425},{"c":54.7,"h":54.73,"l":54.645,"n":120,"o":54.645,"t":"2026-10-06T17:15:00Z","v":6312,"vw":54.695754},{"c":54.67,"h":54.72,"l":54.67,"n":87,"o":54.7,"t":"2026-10-06T17:30:00Z","v":8435,"vw":54.684143},{"c":54.705,"h":54.705,"l":54.62,"n":232,"o":54.63,"t":"2026-10-06T17:45:00Z","v":8626,"vw":54.663117},{"c":54.71,"h":54.74,"l":54.7,"n":161,"o":54.72,"t":"2026-10-06T18:00:00Z","v":9136,"vw":54.717238},{"c":54.7,"h":54.74,"l":54.7,"n":74,"o":54.7385,"t":"2026-10-06T18:15:00Z","v":4698,"vw":54.72783},{"c":54.6913,"h":54.71,"l":54.62,"n":283,"o":54.66,"t":"2026-10-06T18:30:00Z","v":13877,"vw":54.664446},{"c":54.68,"h":54.71,"l":54.68,"n":75,"o":54.7,"t":"2026-10-06T18:45:00Z","v":3010,"vw":54.701818},{"c":54.7,"h":54.7,"l":54.68,"n":76,"o":54.685,"t":"2026-10-06T19:00:00Z","v":2992,"vw":54.68939},{"c":54.63,"h":54.7398,"l":54.63,"n":513,"o":54.71,"t":"2026-10-06T19:15:00Z","v":35086,"vw":54.670855},{"c":54.66,"h":54.73,"l":54.635,"n":288,"o":54.635,"t":"2026-10-06T19:30:00Z","v":15102,"vw":54.68531},{"c":54.48,"h":54.69,"l":54.44,"n":866,"o":54.665,"t":"2026-10-06T19:45:00Z","v":64022,"vw":54.553064},{"c":54.55,"h":54.55,"l":54.55,"n":4,"o":54.55,"t":"2026-10-06T20:00:00Z","v":19504,"vw":54.55},{"c":54.35,"h":54.35,"l":54.35,"n":9,"o":54.35,"t":"2026-10-07T08:00:00Z","v":4122,"vw":54.35},{"c":54.43,"h":54.48,"l":54.43,"n":4,"o":54.43,"t":"2026-10-07T09:15:00Z","v":850,"vw":54.445625},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-10-07T09:45:00Z","v":459,"vw":54.4},{"c":54.3,"h":54.3,"l":54.29,"n":2,"o":54.29,"t":"2026-10-07T10:15:00Z","v":859,"vw":54.294657},{"c":54.31,"h":54.31,"l":54.28,"n":5,"o":54.28,"t":"2026-10-07T10:30:00Z","v":1609,"vw":54.301442},{"c":54.49,"h":54.49,"l":54.49,"n":2,"o":54.49,"t":"2026-10-07T11:30:00Z","v":459,"vw":54.49},{"c":54.51,"h":54.56,"l":54.5,"n":8,"o":54.56,"t":"2026-10-07T11:45:00Z","v":2721,"vw":54.503918},{"c":54.46,"h":54.5,"l":54.45,"n":10,"o":54.45,"t":"2026-10-07T12:15:00Z","v":2950,"vw":54.461053},{"c":54.49,"h":54.51,"l":54.49,"n":2,"o":54.51,"t":"2026-10-07T12:45:00Z","v":400,"vw":54.495},{"c":54.55,"h":54.55,"l":54.52,"n":12,"o":54.52,"t":"2026-10-07T13:00:00Z","v":1256,"vw":54.525709},{"c":54.49,"h":54.51,"l":54.49,"n":6,"o":54.51,"t":"2026-10-07T13:15:00Z","v":1338,"vw":54.497799},{"c":54.3031,"h":54.68,"l":54.24,"n":189,"o":54.47,"t":"2026-10-07T13:30:00Z","v":28273,"vw":54.574081},{"c":54,"h":54.2,"l":53.92,"n":41,"o":54.19,"t":"2026-10-07T13:45:00Z","v":3690,"vw":54.043055},{"c":53.93,"h":53.99,"l":53.78,"n":127,"o":53.97,"t":"2026-10-07T14:00:00Z","v":6908,"vw":53.870335},{"c":54.09,"h":54.1399,"l":54,"n":220,"o":54,"t":"2026-10-07T14:15:00Z","v":16234,"vw":54.077438},{"c":54.04,"h":54.1,"l":53.86,"n":203,"o":54.1,"t":"2026-10-07T14:30:00Z","v":8387,"vw":53.932663},{"c":54.07,"h":54.1,"l":54.02,"n":168,"o":54.06,"t":"2026-10-07T14:45:00Z","v":7580,"vw":54.060438},{"c":54.26,"h":54.26,"l":54.07,"n":187,"o":54.1,"t":"2026-10-07T15:00:00Z","v":14468,"vw":54.164056},{"c":54.12,"h":54.26,"l":54.09,"n":275,"o":54.26,"t":"2026-10-07T15:15:00Z","v":16961,"vw":54.176942},{"c":54.15,"h":54.29,"l":54.1,"n":427,"o":54.14,"t":"2026-10-07T15:30:00Z","v":25832,"vw":54.210081},{"c":54.145,"h":54.1464,"l":54.1,"n":41,"o":54.12,"t":"2026-10-07T15:45:00Z","v":2015,"vw":54.125098},{"c":54.08,"h":54.15,"l":54.055,"n":123,"o":54.13,"t":"2026-10-07T16:00:00Z","v":4270,"vw":54.096221},{"c":54.08,"h":54.15,"l":54.06,"n":61,"o":54.09,"t":"2026-10-07T16:15:00Z","v":2207,"vw":54.092256},{"c":54.03,"h":54.07,"l":54.01,"n":140,"o":54.07,"t":"2026-10-07T16:30:00Z","v":4573,"vw":54.036184},{"c":54.03,"h":54.06,"l":54.01,"n":119,"o":54.06,"t":"2026-10-07T16:45:00Z","v":4829,"vw":54.031855},{"c":54.0575,"h":54.06,"l":54.0068,"n":102,"o":54.05,"t":"2026-10-07T17:00:00Z","v":5481,"vw":54.036735},{"c":54.04,"h":54.09,"l":54.04,"n":31,"o":54.09,"t":"2026-10-07T17:15:00Z","v":2222,"vw":54.05192},{"c":53.965,"h":54.03,"l":53.965,"n":70,"o":54.03,"t":"2026-10-07T17:30:00Z","v":5396,"vw":54.019405},{"c":53.9804,"h":53.985,"l":53.91,"n":112,"o":53.9645,"t":"2026-10-07T17:45:00Z","v":4728,"vw":53.947785},{"c":54.01,"h":54.03,"l":53.9705,"n":75,"o":53.9705,"t":"2026-10-07T18:00:00Z","v":5109,"vw":54.015716},{"c":53.98,"h":54.025,"l":53.98,"n":143,"o":53.99,"t":"2026-10-07T18:15:00Z","v":5297,"vw":54.009704},{"c":54.04,"h":54.04,"l":53.95,"n":107,"o":53.95,"t":"2026-10-07T18:30:00Z","v":3607,"vw":53.991191},{"c":54.05,"h":54.0606,"l":54.035,"n":49,"o":54.0606,"t":"2026-10-07T18:45:00Z","v":1518,"vw":54.046928},{"c":54.18,"h":54.25,"l":54.1,"n":296,"o":54.1,"t":"2026-10-07T19:00:00Z","v":12381,"vw":54.188184},{"c":54.11,"h":54.209,"l":54.1,"n":102,"o":54.175,"t":"2026-10-07T19:15:00Z","v":4492,"vw":54.166371},{"c":54.13,"h":54.145,"l":54.09,"n":138,"o":54.09,"t":"2026-10-07T19:30:00Z","v":8124,"vw":54.115461},{"c":53.96,"h":54.11,"l":53.96,"n":699,"o":54.11,"t":"2026-10-07T19:45:00Z","v":36798,"vw":54.039938},{"c":53.96,"h":53.99,"l":53.96,"n":6,"o":53.99,"t":"2026-10-07T20:00:00Z","v":20357,"vw":53.960383},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-07T20:15:00Z","v":100,"vw":53.5},{"c":55.04,"h":55.04,"l":54.99,"n":2,"o":54.99,"t":"2026-10-08T08:00:00Z","v":200,"vw":55.015},{"c":55.01,"h":55.01,"l":55,"n":2,"o":55,"t":"2026-10-08T08:30:00Z","v":239,"vw":55.005816},{"c":54.94,"h":54.94,"l":54.93,"n":2,"o":54.93,"t":"2026-10-08T08:45:00Z","v":200,"vw":54.935},{"c":54.94,"h":54.94,"l":54.89,"n":9,"o":54.93,"t":"2026-10-08T09:00:00Z","v":900,"vw":54.914444},{"c":54.88,"h":54.95,"l":54.86,"n":12,"o":54.92,"t":"2026-10-08T09:15:00Z","v":1200,"vw":54.9125},{"c":54.89,"h":55,"l":54.89,"n":20,"o":54.93,"t":"2026-10-08T09:30:00Z","v":3517,"vw":54.968237},{"c":54.85,"h":54.91,"l":54.85,"n":2,"o":54.91,"t":"2026-10-08T09:45:00Z","v":200,"vw":54.88},{"c":55.01,"h":55.01,"l":54.91,"n":5,"o":54.91,"t":"2026-10-08T10:00:00Z","v":500,"vw":54.944},{"c":55.1,"h":55.12,"l":55.03,"n":9,"o":55.03,"t":"2026-10-08T10:15:00Z","v":918,"vw":55.063806},{"c":55.16,"h":55.17,"l":55.07,"n":7,"o":55.07,"t":"2026-10-08T10:30:00Z","v":1200,"vw":55.139167},{"c":55.24,"h":55.25,"l":55.19,"n":7,"o":55.19,"t":"2026-10-08T10:45:00Z","v":778,"vw":55.210219},{"c":55.21,"h":55.21,"l":55.19,"n":3,"o":55.21,"t":"2026-10-08T11:00:00Z","v":300,"vw":55.203333},{"c":55.11,"h":55.16,"l":55.11,"n":6,"o":55.16,"t":"2026-10-08T11:15:00Z","v":600,"vw":55.133333},{"c":55.38,"h":55.42,"l":55.37,"n":18,"o":55.37,"t":"2026-10-08T11:30:00Z","v":1768,"vw":55.397363},{"c":55.49,"h":55.49,"l":55.32,"n":6,"o":55.36,"t":"2026-10-08T11:45:00Z","v":1100,"vw":55.448182},{"c":55.67,"h":55.67,"l":55.48,"n":15,"o":55.48,"t":"2026-10-08T12:00:00Z","v":2461,"vw":55.559504},{"c":55.63,"h":55.74,"l":55.63,"n":15,"o":55.68,"t":"2026-10-08T12:15:00Z","v":1740,"vw":55.677918},{"c":55.72,"h":55.72,"l":55.65,"n":8,"o":55.65,"t":"2026-10-08T12:45:00Z","v":1737,"vw":55.69055},{"c":55.76,"h":55.76,"l":55.72,"n":6,"o":55.72,"t":"2026-10-08T13:00:00Z","v":600,"vw":55.752727},{"c":55.74,"h":55.75,"l":55.66,"n":6,"o":55.66,"t":"2026-10-08T13:15:00Z","v":950,"vw":55.688824},{"c":55.74,"h":55.82,"l":55.65,"n":229,"o":55.72,"t":"2026-10-08T13:30:00Z","v":18532,"vw":55.750198},{"c":55.57,"h":55.81,"l":55.57,"n":130,"o":55.72,"t":"2026-10-08T13:45:00Z","v":10518,"vw":55.709118},{"c":55.5,"h":55.63,"l":55.5,"n":141,"o":55.58,"t":"2026-10-08T14:00:00Z","v":6438,"vw":55.5835},{"c":55.59,"h":55.62,"l":55.51,"n":107,"o":55.53,"t":"2026-10-08T14:15:00Z","v":4926,"vw":55.540755},{"c":55.82,"h":55.84,"l":55.65,"n":154,"o":55.65,"t":"2026-10-08T14:30:00Z","v":11243,"vw":55.779871},{"c":56.045,"h":56.06,"l":55.84,"n":169,"o":55.84,"t":"2026-10-08T14:45:00Z","v":10704,"vw":55.981376},{"c":55.95,"h":56.11,"l":55.95,"n":120,"o":56.04,"t":"2026-10-08T15:00:00Z","v":5643,"vw":56.022594},{"c":55.8,"h":55.97,"l":55.8,"n":189,"o":55.94,"t":"2026-10-08T15:15:00Z","v":7234,"vw":55.882003},{"c":55.73,"h":55.8,"l":55.707,"n":114,"o":55.79,"t":"2026-10-08T15:30:00Z","v":8760,"vw":55.746823},{"c":55.77,"h":55.829,"l":55.74,"n":89,"o":55.74,"t":"2026-10-08T15:45:00Z","v":3847,"vw":55.783878},{"c":55.61,"h":55.78,"l":55.61,"n":93,"o":55.7413,"t":"2026-10-08T16:00:00Z","v":3180,"vw":55.730079},{"c":55.459,"h":55.59,"l":55.36,"n":193,"o":55.59,"t":"2026-10-08T16:15:00Z","v":11353,"vw":55.475697},{"c":55.38,"h":55.38,"l":55.29,"n":197,"o":55.365,"t":"2026-10-08T16:30:00Z","v":8901,"vw":55.336488},{"c":55.46,"h":55.49,"l":55.335,"n":212,"o":55.38,"t":"2026-10-08T16:45:00Z","v":10071,"vw":55.434073},{"c":55.59,"h":55.602,"l":55.465,"n":114,"o":55.49,"t":"2026-10-08T17:00:00Z","v":5025,"vw":55.558682},{"c":55.69,"h":55.69,"l":55.56,"n":335,"o":55.6,"t":"2026-10-08T17:15:00Z","v":12729,"vw":55.633671},{"c":55.76,"h":55.775,"l":55.67,"n":287,"o":55.67,"t":"2026-10-08T17:30:00Z","v":8968,"vw":55.723562},{"c":55.72,"h":55.765,"l":55.68,"n":169,"o":55.765,"t":"2026-10-08T17:45:00Z","v":5619,"vw":55.725157},{"c":55.72,"h":55.79,"l":55.72,"n":167,"o":55.76,"t":"2026-10-08T18:00:00Z","v":5256,"vw":55.758115},{"c":55.71,"h":55.76,"l":55.71,"n":73,"o":55.74,"t":"2026-10-08T18:15:00Z","v":1252,"vw":55.742205},{"c":55.77,"h":55.77,"l":55.7,"n":146,"o":55.7,"t":"2026-10-08T18:30:00Z","v":8572,"vw":55.726893},{"c":55.735,"h":55.78,"l":55.72,"n":180,"o":55.77,"t":"2026-10-08T18:45:00Z","v":5142,"vw":55.751978},{"c":55.78,"h":55.785,"l":55.71,"n":401,"o":55.7319,"t":"2026-10-08T19:00:00Z","v":17051,"vw":55.752638},{"c":55.695,"h":55.81,"l":55.695,"n":253,"o":55.8,"t":"2026-10-08T19:15:00Z","v":9458,"vw":55.765822},{"c":55.645,"h":55.715,"l":55.62,"n":450,"o":55.71,"t":"2026-10-08T19:30:00Z","v":15844,"vw":55.655264},{"c":55.6,"h":55.69,"l":55.58,"n":1362,"o":55.69,"t":"2026-10-08T19:45:00Z","v":73012,"vw":55.609357},{"c":55.62,"h":55.62,"l":55.62,"n":6,"o":55.62,"t":"2026-10-08T20:00:00Z","v":24601,"vw":55.62},{"c":55.46,"h":55.49,"l":55.36,"n":21,"o":55.36,"t":"2026-10-09T08:00:00Z","v":539,"vw":55.436667},{"c":55.39,"h":55.41,"l":55.39,"n":13,"o":55.41,"t":"2026-10-09T08:15:00Z","v":1950,"vw":55.400769},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-10-09T08:30:00Z","v":100,"vw":55.45},{"c":55.44,"h":55.44,"l":55.44,"n":1,"o":55.44,"t":"2026-10-09T09:00:00Z","v":100,"vw":55.44},{"c":55.59,"h":55.59,"l":55.59,"n":3,"o":55.59,"t":"2026-10-09T09:15:00Z","v":500,"vw":55.59},{"c":55.69,"h":55.69,"l":55.69,"n":1,"o":55.69,"t":"2026-10-09T09:30:00Z","v":250,"vw":55.69},{"c":55.96,"h":55.96,"l":55.96,"n":1,"o":55.96,"t":"2026-10-09T11:45:00Z","v":200,"vw":55.96},{"c":56.1099,"h":56.1099,"l":56.1099,"n":1,"o":56.1099,"t":"2026-10-09T12:45:00Z","v":300,"vw":56.1099},{"c":56.08,"h":56.08,"l":56.08,"n":2,"o":56.08,"t":"2026-10-09T13:00:00Z","v":260,"vw":56.08},{"c":56.08,"h":56.08,"l":56.08,"n":3,"o":56.08,"t":"2026-10-09T13:15:00Z","v":177,"vw":56.08},{"c":56.35,"h":56.35,"l":56.01,"n":243,"o":56.02,"t":"2026-10-09T13:30:00Z","v":17611,"vw":56.092727},{"c":56.33,"h":56.36,"l":56.305,"n":81,"o":56.359,"t":"2026-10-09T13:45:00Z","v":11750,"vw":56.342813},{"c":56.35,"h":56.41,"l":56.305,"n":204,"o":56.41,"t":"2026-10-09T14:00:00Z","v":10721,"vw":56.361154},{"c":56.365,"h":56.4,"l":56.31,"n":117,"o":56.36,"t":"2026-10-09T14:15:00Z","v":5355,"vw":56.35062},{"c":56.47,"h":56.5,"l":56.36,"n":174,"o":56.37,"t":"2026-10-09T14:30:00Z","v":11246,"vw":56.460521},{"c":56.28,"h":56.43,"l":56.27,"n":158,"o":56.395,"t":"2026-10-09T14:45:00Z","v":9419,"vw":56.336531},{"c":56.33,"h":56.36,"l":56.25,"n":102,"o":56.28,"t":"2026-10-09T15:00:00Z","v":7434,"vw":56.311829},{"c":56.37,"h":56.39,"l":56.35,"n":203,"o":56.39,"t":"2026-10-09T15:15:00Z","v":14802,"vw":56.373458},{"c":56.22,"h":56.39,"l":56.18,"n":681,"o":56.36,"t":"2026-10-09T15:30:00Z","v":12059,"vw":56.292865},{"c":56.2,"h":56.25,"l":56.2,"n":53,"o":56.2302,"t":"2026-10-09T15:45:00Z","v":2091,"vw":56.213561},{"c":56.07,"h":56.17,"l":55.94,"n":591,"o":56.17,"t":"2026-10-09T16:00:00Z","v":30888,"vw":56.012386},{"c":56.1,"h":56.14,"l":56.01,"n":173,"o":56.1,"t":"2026-10-09T16:15:00Z","v":10638,"vw":56.078174},{"c":56.1,"h":56.16,"l":56.1,"n":83,"o":56.1,"t":"2026-10-09T16:30:00Z","v":4084,"vw":56.128114},{"c":56.08,"h":56.08,"l":56.01,"n":41,"o":56.055,"t":"2026-10-09T16:45:00Z","v":2752,"vw":56.060819},{"c":56.1,"h":56.1,"l":56.03,"n":105,"o":56.075,"t":"2026-10-09T17:00:00Z","v":3940,"vw":56.052032},{"c":56.07,"h":56.13,"l":56.055,"n":47,"o":56.12,"t":"2026-10-09T17:15:00Z","v":3461,"vw":56.076939},{"c":56.085,"h":56.1,"l":56,"n":122,"o":56.03,"t":"2026-10-09T17:30:00Z","v":5707,"vw":56.048863},{"c":56.19,"h":56.19,"l":56.06,"n":136,"o":56.08,"t":"2026-10-09T17:45:00Z","v":3512,"vw":56.092844},{"c":56.205,"h":56.21,"l":56.17,"n":178,"o":56.21,"t":"2026-10-09T18:00:00Z","v":6110,"vw":56.195905},{"c":56.12,"h":56.22,"l":56.12,"n":102,"o":56.205,"t":"2026-10-09T18:15:00Z","v":6156,"vw":56.165031},{"c":56.07,"h":56.14,"l":55.99,"n":266,"o":56.13,"t":"2026-10-09T18:30:00Z","v":9347,"vw":56.068705},{"c":55.93,"h":56.055,"l":55.88,"n":660,"o":56.05,"t":"2026-10-09T18:45:00Z","v":29787,"vw":55.952513},{"c":55.94,"h":55.97,"l":55.91,"n":231,"o":55.925,"t":"2026-10-09T19:00:00Z","v":8716,"vw":55.931205},{"c":55.91,"h":55.93,"l":55.87,"n":218,"o":55.92,"t":"2026-10-09T19:15:00Z","v":14637,"vw":55.902144},{"c":55.925,"h":55.96,"l":55.905,"n":336,"o":55.905,"t":"2026-10-09T19:30:00Z","v":12234,"vw":55.928091},{"c":56,"h":56,"l":55.86,"n":888,"o":55.925,"t":"2026-10-09T19:45:00Z","v":51013,"vw":55.945275},{"c":56,"h":56,"l":56,"n":6,"o":56,"t":"2026-10-09T20:00:00Z","v":18033,"vw":56},{"c":56.46,"h":56.54,"l":56.24,"n":10,"o":56.24,"t":"2026-10-12T08:00:00Z","v":1234,"vw":56.463825},{"c":56.5,"h":56.52,"l":56.49,"n":4,"o":56.49,"t":"2026-10-12T08:15:00Z","v":400,"vw":56.5},{"c":56.58,"h":56.65,"l":56.58,"n":10,"o":56.64,"t":"2026-10-12T08:30:00Z","v":1434,"vw":56.622552},{"c":56.67,"h":56.67,"l":56.67,"n":2,"o":56.67,"t":"2026-10-12T08:45:00Z","v":268,"vw":56.67},{"c":56.69,"h":56.69,"l":56.69,"n":2,"o":56.69,"t":"2026-10-12T09:00:00Z","v":600,"vw":56.69},{"c":56.72,"h":56.73,"l":56.72,"n":3,"o":56.73,"t":"2026-10-12T09:45:00Z","v":866,"vw":56.726536},{"c":56.66,"h":56.7,"l":56.63,"n":3,"o":56.7,"t":"2026-10-12T10:00:00Z","v":961,"vw":56.664162},{"c":56.75,"h":56.76,"l":56.72,"n":6,"o":56.72,"t":"2026-10-12T10:45:00Z","v":836,"vw":56.734785},{"c":56.71,"h":56.72,"l":56.66,"n":21,"o":56.66,"t":"2026-10-12T11:00:00Z","v":3535,"vw":56.691891},{"c":56.74,"h":56.77,"l":56.74,"n":6,"o":56.77,"t":"2026-10-12T11:15:00Z","v":3405,"vw":56.75},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-12T11:30:00Z","v":300,"vw":56.8},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-12T11:45:00Z","v":142,"vw":56.9},{"c":56.99,"h":56.99,"l":56.9,"n":31,"o":56.9,"t":"2026-10-12T12:00:00Z","v":7107,"vw":56.954972},{"c":56.97,"h":56.99,"l":56.96,"n":9,"o":56.99,"t":"2026-10-12T12:15:00Z","v":2880,"vw":56.973571},{"c":57.13,"h":57.13,"l":57.06,"n":3,"o":57.07,"t":"2026-10-12T12:30:00Z","v":1550,"vw":57.079032},{"c":57.11,"h":57.14,"l":57.11,"n":6,"o":57.14,"t":"2026-10-12T12:45:00Z","v":2100,"vw":57.125714},{"c":56.95,"h":57.05,"l":56.95,"n":9,"o":57.05,"t":"2026-10-12T13:00:00Z","v":700,"vw":57.006},{"c":56.95,"h":56.97,"l":56.95,"n":10,"o":56.97,"t":"2026-10-12T13:15:00Z","v":702,"vw":56.96},{"c":57.15,"h":57.17,"l":56.93,"n":294,"o":56.98,"t":"2026-10-12T13:30:00Z","v":21183,"vw":57.033493},{"c":57.01,"h":57.2,"l":56.97,"n":152,"o":57.12,"t":"2026-10-12T13:45:00Z","v":11984,"vw":57.12545},{"c":56.835,"h":57.04,"l":56.76,"n":165,"o":57.01,"t":"2026-10-12T14:00:00Z","v":12190,"vw":56.956625},{"c":56.83,"h":56.9,"l":56.82,"n":121,"o":56.83,"t":"2026-10-12T14:15:00Z","v":7317,"vw":56.851037},{"c":56.755,"h":56.81,"l":56.69,"n":287,"o":56.81,"t":"2026-10-12T14:30:00Z","v":15242,"vw":56.753326},{"c":56.8,"h":56.89,"l":56.74,"n":192,"o":56.75,"t":"2026-10-12T14:45:00Z","v":12807,"vw":56.829295},{"c":56.81,"h":56.85,"l":56.8,"n":122,"o":56.84,"t":"2026-10-12T15:00:00Z","v":9966,"vw":56.826298},{"c":56.83,"h":56.86,"l":56.815,"n":146,"o":56.84,"t":"2026-10-12T15:15:00Z","v":6913,"vw":56.837099},{"c":56.72,"h":56.8,"l":56.66,"n":144,"o":56.8,"t":"2026-10-12T15:30:00Z","v":7962,"vw":56.718057},{"c":56.745,"h":56.745,"l":56.65,"n":49,"o":56.65,"t":"2026-10-12T15:45:00Z","v":1875,"vw":56.673634},{"c":56.715,"h":56.77,"l":56.715,"n":60,"o":56.77,"t":"2026-10-12T16:00:00Z","v":2543,"vw":56.743031},{"c":56.735,"h":56.74,"l":56.705,"n":84,"o":56.715,"t":"2026-10-12T16:15:00Z","v":4788,"vw":56.717796},{"c":56.78,"h":56.78,"l":56.72,"n":122,"o":56.73,"t":"2026-10-12T16:30:00Z","v":6980,"vw":56.74976},{"c":56.8,"h":56.81,"l":56.77,"n":178,"o":56.77,"t":"2026-10-12T16:45:00Z","v":10272,"vw":56.776233},{"c":56.87,"h":56.875,"l":56.8,"n":103,"o":56.8,"t":"2026-10-12T17:00:00Z","v":6760,"vw":56.842621},{"c":56.84,"h":56.87,"l":56.825,"n":88,"o":56.87,"t":"2026-10-12T17:15:00Z","v":5786,"vw":56.849567},{"c":56.86,"h":56.86,"l":56.83,"n":60,"o":56.86,"t":"2026-10-12T17:30:00Z","v":2144,"vw":56.848417},{"c":56.89,"h":56.9,"l":56.8301,"n":101,"o":56.84,"t":"2026-10-12T17:45:00Z","v":4858,"vw":56.861587},{"c":56.82,"h":56.92,"l":56.82,"n":159,"o":56.895,"t":"2026-10-12T18:00:00Z","v":11551,"vw":56.874405},{"c":56.745,"h":56.8499,"l":56.745,"n":189,"o":56.81,"t":"2026-10-12T18:15:00Z","v":12293,"vw":56.790615},{"c":56.7,"h":56.745,"l":56.7,"n":76,"o":56.745,"t":"2026-10-12T18:30:00Z","v":5441,"vw":56.727555},{"c":56.73,"h":56.74,"l":56.69,"n":120,"o":56.69,"t":"2026-10-12T18:45:00Z","v":6802,"vw":56.713612},{"c":56.74,"h":56.755,"l":56.72,"n":160,"o":56.75,"t":"2026-10-12T19:00:00Z","v":7195,"vw":56.740889},{"c":56.71,"h":56.78,"l":56.684,"n":138,"o":56.75,"t":"2026-10-12T19:15:00Z","v":8571,"vw":56.723966},{"c":56.76,"h":56.79,"l":56.71,"n":166,"o":56.73,"t":"2026-10-12T19:30:00Z","v":9275,"vw":56.756974},{"c":56.77,"h":56.77,"l":56.72,"n":534,"o":56.75,"t":"2026-10-12T19:45:00Z","v":18823,"vw":56.744374},{"c":56.77,"h":56.77,"l":56.77,"n":4,"o":56.77,"t":"2026-10-12T20:00:00Z","v":9525,"vw":56.77},{"c":56.74,"h":56.76,"l":56.74,"n":2,"o":56.76,"t":"2026-10-13T10:00:00Z","v":750,"vw":56.750667},{"c":57.04,"h":57.06,"l":57.02,"n":8,"o":57.06,"t":"2026-10-13T11:45:00Z","v":1748,"vw":57.04152},{"c":57.17,"h":57.17,"l":57.17,"n":2,"o":57.17,"t":"2026-10-13T13:00:00Z","v":500,"vw":57.17},{"c":57.2,"h":57.2,"l":57.13,"n":15,"o":57.18,"t":"2026-10-13T13:15:00Z","v":2566,"vw":57.172104},{"c":57.39,"h":57.415,"l":57.14,"n":183,"o":57.2,"t":"2026-10-13T13:30:00Z","v":24509,"vw":57.258554},{"c":57.35,"h":57.42,"l":57.33,"n":58,"o":57.345,"t":"2026-10-13T13:45:00Z","v":5226,"vw":57.360541},{"c":57.19,"h":57.37,"l":57.14,"n":92,"o":57.37,"t":"2026-10-13T14:00:00Z","v":4117,"vw":57.214939},{"c":57.22,"h":57.24,"l":57.07,"n":175,"o":57.2,"t":"2026-10-13T14:15:00Z","v":23671,"vw":57.193224},{"c":57.28,"h":57.28,"l":57.22,"n":105,"o":57.23,"t":"2026-10-13T14:30:00Z","v":5043,"vw":57.258309},{"c":57.41,"h":57.42,"l":57.32,"n":157,"o":57.32,"t":"2026-10-13T14:45:00Z","v":9622,"vw":57.391524},{"c":57.43,"h":57.44,"l":57.39,"n":73,"o":57.43,"t":"2026-10-13T15:00:00Z","v":2879,"vw":57.42532},{"c":57.41,"h":57.42,"l":57.33,"n":176,"o":57.4,"t":"2026-10-13T15:15:00Z","v":20677,"vw":57.385697},{"c":57.48,"h":57.48,"l":57.38,"n":94,"o":57.39,"t":"2026-10-13T15:30:00Z","v":5579,"vw":57.419751},{"c":57.355,"h":57.47,"l":57.355,"n":40,"o":57.47,"t":"2026-10-13T15:45:00Z","v":1719,"vw":57.417945},{"c":57.3499,"h":57.42,"l":57.305,"n":47,"o":57.4,"t":"2026-10-13T16:00:00Z","v":2715,"vw":57.354261},{"c":57.25,"h":57.335,"l":57.23,"n":61,"o":57.335,"t":"2026-10-13T16:15:00Z","v":6449,"vw":57.240016},{"c":57.3349,"h":57.34,"l":57.16,"n":125,"o":57.25,"t":"2026-10-13T16:30:00Z","v":7425,"vw":57.221885},{"c":57.335,"h":57.335,"l":57.31,"n":44,"o":57.315,"t":"2026-10-13T16:45:00Z","v":3170,"vw":57.315717},{"c":57.35,"h":57.42,"l":57.35,"n":102,"o":57.39,"t":"2026-10-13T17:00:00Z","v":3629,"vw":57.401183},{"c":57.33,"h":57.38,"l":57.33,"n":26,"o":57.3301,"t":"2026-10-13T17:15:00Z","v":1066,"vw":57.349331},{"c":57.37,"h":57.38,"l":57.35,"n":65,"o":57.36,"t":"2026-10-13T17:30:00Z","v":3719,"vw":57.363957},{"c":57.3915,"h":57.42,"l":57.39,"n":45,"o":57.39,"t":"2026-10-13T17:45:00Z","v":1726,"vw":57.397734},{"c":57.43,"h":57.46,"l":57.38,"n":115,"o":57.43,"t":"2026-10-13T18:00:00Z","v":4152,"vw":57.418896},{"c":57.36,"h":57.4599,"l":57.36,"n":102,"o":57.45,"t":"2026-10-13T18:15:00Z","v":4738,"vw":57.418396},{"c":57.42,"h":57.42,"l":57.375,"n":82,"o":57.38,"t":"2026-10-13T18:30:00Z","v":2929,"vw":57.403214},{"c":57.47,"h":57.47,"l":57.39,"n":113,"o":57.42,"t":"2026-10-13T18:45:00Z","v":2841,"vw":57.436109},{"c":57.49,"h":57.5,"l":57.47,"n":105,"o":57.47,"t":"2026-10-13T19:00:00Z","v":4472,"vw":57.485685},{"c":57.49,"h":57.51,"l":57.485,"n":159,"o":57.5,"t":"2026-10-13T19:15:00Z","v":8659,"vw":57.495408},{"c":57.54,"h":57.54,"l":57.445,"n":138,"o":57.48,"t":"2026-10-13T19:30:00Z","v":5787,"vw":57.492792},{"c":57.44,"h":57.56,"l":57.43,"n":460,"o":57.52,"t":"2026-10-13T19:45:00Z","v":42536,"vw":57.481107},{"c":57.45,"h":57.45,"l":57.45,"n":6,"o":57.45,"t":"2026-10-13T20:00:00Z","v":17825,"vw":57.45},{"c":57.53,"h":57.53,"l":57.53,"n":7,"o":57.53,"t":"2026-10-14T08:00:00Z","v":345,"vw":57.53},{"c":57.74,"h":57.74,"l":57.74,"n":2,"o":57.74,"t":"2026-10-14T09:00:00Z","v":500,"vw":57.74},{"c":57.65,"h":57.65,"l":57.65,"n":2,"o":57.65,"t":"2026-10-14T09:30:00Z","v":252,"vw":57.65},{"c":57.74,"h":57.74,"l":57.74,"n":1,"o":57.74,"t":"2026-10-14T12:00:00Z","v":259,"vw":57.74},{"c":57.72,"h":57.72,"l":57.72,"n":4,"o":57.72,"t":"2026-10-14T12:15:00Z","v":300,"vw":57.72},{"c":57.56,"h":57.56,"l":57.56,"n":2,"o":57.56,"t":"2026-10-14T12:30:00Z","v":174,"vw":57.56},{"c":57.31,"h":57.32,"l":57.29,"n":3,"o":57.32,"t":"2026-10-14T13:00:00Z","v":723,"vw":57.300637},{"c":57.26,"h":57.26,"l":57.24,"n":4,"o":57.26,"t":"2026-10-14T13:15:00Z","v":1671,"vw":57.257007},{"c":57.07,"h":57.32,"l":57.06,"n":265,"o":57.18,"t":"2026-10-14T13:30:00Z","v":25808,"vw":57.210412},{"c":57.03,"h":57.075,"l":56.98,"n":114,"o":57.075,"t":"2026-10-14T13:45:00Z","v":7021,"vw":57.027738},{"c":57.1099,"h":57.18,"l":56.9313,"n":89,"o":56.98,"t":"2026-10-14T14:00:00Z","v":4138,"vw":57.080331},{"c":57.0859,"h":57.12,"l":57.03,"n":78,"o":57.1,"t":"2026-10-14T14:15:00Z","v":2880,"vw":57.085909},{"c":56.97,"h":57.11,"l":56.96,"n":161,"o":57.11,"t":"2026-10-14T14:30:00Z","v":11468,"vw":57.00325},{"c":56.9901,"h":57.06,"l":56.95,"n":158,"o":56.95,"t":"2026-10-14T14:45:00Z","v":13097,"vw":57.002459},{"c":57.13,"h":57.18,"l":57.06,"n":208,"o":57.07,"t":"2026-10-14T15:00:00Z","v":15370,"vw":57.119028},{"c":57.14,"h":57.21,"l":57.08,"n":137,"o":57.12,"t":"2026-10-14T15:15:00Z","v":5828,"vw":57.137247},{"c":57.15,"h":57.2,"l":57.11,"n":128,"o":57.13,"t":"2026-10-14T15:30:00Z","v":7704,"vw":57.140644},{"c":57.24,"h":57.24,"l":57.155,"n":28,"o":57.16,"t":"2026-10-14T15:45:00Z","v":1053,"vw":57.185},{"c":57.3,"h":57.3,"l":57.24,"n":110,"o":57.245,"t":"2026-10-14T16:00:00Z","v":5082,"vw":57.274167},{"c":57.41,"h":57.41,"l":57.28,"n":219,"o":57.31,"t":"2026-10-14T16:15:00Z","v":11170,"vw":57.337426},{"c":57.52,"h":57.525,"l":57.4,"n":171,"o":57.4,"t":"2026-10-14T16:30:00Z","v":9647,"vw":57.477137},{"c":57.55,"h":57.55,"l":57.47,"n":290,"o":57.54,"t":"2026-10-14T16:45:00Z","v":12463,"vw":57.516402},{"c":57.58,"h":57.59,"l":57.53,"n":251,"o":57.53,"t":"2026-10-14T17:00:00Z","v":13490,"vw":57.558563},{"c":57.61,"h":57.61,"l":57.54,"n":181,"o":57.57,"t":"2026-10-14T17:15:00Z","v":9690,"vw":57.581644},{"c":57.665,"h":57.69,"l":57.6149,"n":133,"o":57.63,"t":"2026-10-14T17:30:00Z","v":10378,"vw":57.659018},{"c":57.675,"h":57.71,"l":57.58,"n":183,"o":57.665,"t":"2026-10-14T17:45:00Z","v":9521,"vw":57.671167},{"c":57.73,"h":57.77,"l":57.63,"n":356,"o":57.66,"t":"2026-10-14T18:00:00Z","v":20546,"vw":57.709152},{"c":57.69,"h":57.77,"l":57.69,"n":155,"o":57.76,"t":"2026-10-14T18:15:00Z","v":10807,"vw":57.741479},{"c":57.79,"h":57.81,"l":57.71,"n":232,"o":57.71,"t":"2026-10-14T18:30:00Z","v":16071,"vw":57.775445},{"c":57.79,"h":57.81,"l":57.755,"n":256,"o":57.8,"t":"2026-10-14T18:45:00Z","v":16641,"vw":57.780555},{"c":57.8,"h":57.81,"l":57.72,"n":325,"o":57.78,"t":"2026-10-14T19:00:00Z","v":16718,"vw":57.774556},{"c":57.71,"h":57.82,"l":57.71,"n":367,"o":57.8,"t":"2026-10-14T19:15:00Z","v":23634,"vw":57.776697},{"c":57.84,"h":57.86,"l":57.71,"n":589,"o":57.71,"t":"2026-10-14T19:30:00Z","v":30245,"vw":57.789193},{"c":57.69,"h":57.835,"l":57.68,"n":858,"o":57.835,"t":"2026-10-14T19:45:00Z","v":55480,"vw":57.743164},{"c":57.71,"h":57.71,"l":57.71,"n":6,"o":57.71,"t":"2026-10-14T20:00:00Z","v":16692,"vw":57.71},{"c":57.75,"h":57.75,"l":57.75,"n":1,"o":57.75,"t":"2026-10-14T23:15:00Z","v":100,"vw":57.75},{"c":57.32,"h":57.84,"l":57.32,"n":7,"o":57.76,"t":"2026-10-15T08:00:00Z","v":818,"vw":57.646965},{"c":57.65,"h":57.65,"l":57.65,"n":3,"o":57.65,"t":"2026-10-15T08:15:00Z","v":1000,"vw":57.65},{"c":57.71,"h":57.71,"l":57.65,"n":5,"o":57.65,"t":"2026-10-15T08:45:00Z","v":1200,"vw":57.69875},{"c":57.39,"h":57.39,"l":57.39,"n":1,"o":57.39,"t":"2026-10-15T10:30:00Z","v":143,"vw":57.39},{"c":57.67,"h":57.69,"l":57.67,"n":2,"o":57.69,"t":"2026-10-15T11:30:00Z","v":500,"vw":57.682},{"c":57.78,"h":57.78,"l":57.77,"n":2,"o":57.77,"t":"2026-10-15T13:00:00Z","v":400,"vw":57.77375},{"c":57.62,"h":57.83,"l":57.46,"n":220,"o":57.83,"t":"2026-10-15T13:30:00Z","v":19330,"vw":57.636032},{"c":57.63,"h":57.63,"l":57.32,"n":239,"o":57.6,"t":"2026-10-15T13:45:00Z","v":13633,"vw":57.457254},{"c":57.49,"h":57.61,"l":57.395,"n":281,"o":57.61,"t":"2026-10-15T14:00:00Z","v":15104,"vw":57.499178},{"c":57.61,"h":57.64,"l":57.5,"n":304,"o":57.53,"t":"2026-10-15T14:15:00Z","v":53029,"vw":57.595275},{"c":57.79,"h":57.79,"l":57.59,"n":341,"o":57.64,"t":"2026-10-15T14:30:00Z","v":19576,"vw":57.677586},{"c":57.755,"h":57.79,"l":57.69,"n":325,"o":57.79,"t":"2026-10-15T14:45:00Z","v":23925,"vw":57.736608},{"c":57.735,"h":57.75,"l":57.6499,"n":175,"o":57.73,"t":"2026-10-15T15:00:00Z","v":9958,"vw":57.698401},{"c":57.77,"h":57.78,"l":57.71,"n":243,"o":57.735,"t":"2026-10-15T15:15:00Z","v":18598,"vw":57.745247},{"c":57.86,"h":57.88,"l":57.77,"n":231,"o":57.8,"t":"2026-10-15T15:30:00Z","v":15718,"vw":57.811925},{"c":57.825,"h":57.87,"l":57.79,"n":111,"o":57.85,"t":"2026-10-15T15:45:00Z","v":6450,"vw":57.83422},{"c":57.875,"h":57.9,"l":57.76,"n":196,"o":57.81,"t":"2026-10-15T16:00:00Z","v":7596,"vw":57.820802},{"c":57.88,"h":57.9,"l":57.81,"n":181,"o":57.875,"t":"2026-10-15T16:15:00Z","v":7382,"vw":57.847037},{"c":57.76,"h":57.89,"l":57.76,"n":149,"o":57.89,"t":"2026-10-15T16:30:00Z","v":4607,"vw":57.841029},{"c":57.765,"h":57.8,"l":57.75,"n":242,"o":57.77,"t":"2026-10-15T16:45:00Z","v":11331,"vw":57.776874},{"c":57.72,"h":57.76,"l":57.68,"n":395,"o":57.75,"t":"2026-10-15T17:00:00Z","v":24504,"vw":57.716878},{"c":57.7,"h":57.715,"l":57.685,"n":134,"o":57.71,"t":"2026-10-15T17:15:00Z","v":6756,"vw":57.700061},{"c":57.67,"h":57.71,"l":57.65,"n":134,"o":57.695,"t":"2026-10-15T17:30:00Z","v":7429,"vw":57.66973},{"c":57.8,"h":57.8,"l":57.64,"n":273,"o":57.66,"t":"2026-10-15T17:45:00Z","v":19588,"vw":57.712974},{"c":57.85,"h":57.92,"l":57.79,"n":287,"o":57.8,"t":"2026-10-15T18:00:00Z","v":30740,"vw":57.86547},{"c":57.76,"h":57.84,"l":57.75,"n":413,"o":57.835,"t":"2026-10-15T18:15:00Z","v":19493,"vw":57.796147},{"c":57.81,"h":57.815,"l":57.75,"n":335,"o":57.75,"t":"2026-10-15T18:30:00Z","v":31134,"vw":57.797062},{"c":57.72,"h":57.84,"l":57.68,"n":533,"o":57.815,"t":"2026-10-15T18:45:00Z","v":37231,"vw":57.764707},{"c":57.63,"h":57.745,"l":57.625,"n":352,"o":57.72,"t":"2026-10-15T19:00:00Z","v":15889,"vw":57.69213},{"c":57.49,"h":57.64,"l":57.48,"n":717,"o":57.64,"t":"2026-10-15T19:15:00Z","v":59263,"vw":57.567642},{"c":57.365,"h":57.48,"l":57.34,"n":974,"o":57.48,"t":"2026-10-15T19:30:00Z","v":58511,"vw":57.38092},{"c":57.44,"h":57.53,"l":57.33,"n":810,"o":57.37,"t":"2026-10-15T19:45:00Z","v":54405,"vw":57.423117},{"c":57.44,"h":57.44,"l":57.44,"n":4,"o":57.44,"t":"2026-10-15T20:00:00Z","v":17867,"vw":57.44},{"c":58.16,"h":58.17,"l":58.15,"n":8,"o":58.15,"t":"2026-10-16T11:00:00Z","v":961,"vw":58.160581},{"c":58.31,"h":58.39,"l":58.31,"n":7,"o":58.39,"t":"2026-10-16T12:00:00Z","v":700,"vw":58.355714},{"c":58.26,"h":58.26,"l":58.26,"n":5,"o":58.26,"t":"2026-10-16T12:45:00Z","v":897,"vw":58.26},{"c":58.24,"h":58.24,"l":58.24,"n":6,"o":58.24,"t":"2026-10-16T13:15:00Z","v":442,"vw":58.24},{"c":58.12,"h":58.39,"l":58.12,"n":208,"o":58.3,"t":"2026-10-16T13:30:00Z","v":13052,"vw":58.293416},{"c":58.2,"h":58.33,"l":58.14,"n":125,"o":58.15,"t":"2026-10-16T13:45:00Z","v":7301,"vw":58.244987},{"c":58.28,"h":58.32,"l":58.17,"n":253,"o":58.2,"t":"2026-10-16T14:00:00Z","v":16182,"vw":58.272503},{"c":58.24,"h":58.31,"l":58.22,"n":186,"o":58.3,"t":"2026-10-16T14:15:00Z","v":12554,"vw":58.283329},{"c":58.43,"h":58.43,"l":58.34,"n":99,"o":58.34,"t":"2026-10-16T14:30:00Z","v":5931,"vw":58.390145},{"c":58.53,"h":58.5399,"l":58.455,"n":179,"o":58.455,"t":"2026-10-16T14:45:00Z","v":11689,"vw":58.513205},{"c":58.49,"h":58.51,"l":58.46,"n":75,"o":58.51,"t":"2026-10-16T15:00:00Z","v":1431,"vw":58.485953},{"c":58.41,"h":58.47,"l":58.4,"n":234,"o":58.45,"t":"2026-10-16T15:15:00Z","v":10125,"vw":58.429841},{"c":58.4,"h":58.47,"l":58.37,"n":185,"o":58.4,"t":"2026-10-16T15:30:00Z","v":8756,"vw":58.405308},{"c":58.6,"h":58.6,"l":58.44,"n":153,"o":58.44,"t":"2026-10-16T15:45:00Z","v":4762,"vw":58.556149},{"c":58.62,"h":58.63,"l":58.57,"n":127,"o":58.595,"t":"2026-10-16T16:00:00Z","v":3725,"vw":58.606281},{"c":58.69,"h":58.69,"l":58.59,"n":134,"o":58.6,"t":"2026-10-16T16:15:00Z","v":8905,"vw":58.640968},{"c":58.68,"h":58.75,"l":58.655,"n":233,"o":58.7,"t":"2026-10-16T16:30:00Z","v":8169,"vw":58.707341},{"c":58.75,"h":58.77,"l":58.675,"n":144,"o":58.675,"t":"2026-10-16T16:45:00Z","v":6188,"vw":58.732458},{"c":58.73,"h":58.77,"l":58.72,"n":166,"o":58.74,"t":"2026-10-16T17:00:00Z","v":5943,"vw":58.745131},{"c":58.86,"h":58.86,"l":58.73,"n":136,"o":58.77,"t":"2026-10-16T17:15:00Z","v":7242,"vw":58.781927},{"c":58.75,"h":58.89,"l":58.72,"n":173,"o":58.89,"t":"2026-10-16T17:30:00Z","v":10063,"vw":58.765914},{"c":58.77,"h":58.835,"l":58.765,"n":211,"o":58.835,"t":"2026-10-16T17:45:00Z","v":7431,"vw":58.79673},{"c":58.8,"h":58.81,"l":58.74,"n":161,"o":58.77,"t":"2026-10-16T18:00:00Z","v":4540,"vw":58.775485},{"c":58.795,"h":58.82,"l":58.78,"n":160,"o":58.815,"t":"2026-10-16T18:15:00Z","v":3471,"vw":58.805948},{"c":58.83,"h":58.83,"l":58.79,"n":148,"o":58.8,"t":"2026-10-16T18:30:00Z","v":4579,"vw":58.808924},{"c":58.87,"h":58.91,"l":58.83,"n":322,"o":58.86,"t":"2026-10-16T18:45:00Z","v":9484,"vw":58.861156},{"c":58.93,"h":59.02,"l":58.88,"n":374,"o":58.88,"t":"2026-10-16T19:00:00Z","v":16943,"vw":58.941209},{"c":59.01,"h":59.02,"l":58.94,"n":437,"o":58.94,"t":"2026-10-16T19:15:00Z","v":19591,"vw":58.998156},{"c":59.06,"h":59.11,"l":59.02,"n":483,"o":59.02,"t":"2026-10-16T19:30:00Z","v":31311,"vw":59.047425},{"c":59.13,"h":59.14,"l":59.07,"n":997,"o":59.07,"t":"2026-10-16T19:45:00Z","v":44554,"vw":59.095606},{"c":59.1,"h":59.1,"l":59.1,"n":5,"o":59.1,"t":"2026-10-16T20:00:00Z","v":12150,"vw":59.1},{"c":58.86,"h":58.86,"l":58.86,"n":1,"o":58.86,"t":"2026-10-19T08:00:00Z","v":100,"vw":58.86},{"c":58.56,"h":58.56,"l":58.56,"n":1,"o":58.56,"t":"2026-10-19T08:45:00Z","v":100,"vw":58.56},{"c":58.79,"h":58.79,"l":58.79,"n":1,"o":58.79,"t":"2026-10-19T09:00:00Z","v":195,"vw":58.79},{"c":58.76,"h":58.78,"l":58.74,"n":12,"o":58.76,"t":"2026-10-19T09:45:00Z","v":1158,"vw":58.760325},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-19T10:30:00Z","v":250,"vw":58.7},{"c":58.74,"h":58.74,"l":58.74,"n":9,"o":58.74,"t":"2026-10-19T10:45:00Z","v":500,"vw":58.74},{"c":58.75,"h":58.78,"l":58.75,"n":4,"o":58.78,"t":"2026-10-19T11:00:00Z","v":408,"vw":58.771549},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-19T12:00:00Z","v":1300,"vw":58.72},{"c":58.69,"h":58.69,"l":58.69,"n":2,"o":58.69,"t":"2026-10-19T12:15:00Z","v":428,"vw":58.69},{"c":58.57,"h":58.57,"l":58.57,"n":2,"o":58.57,"t":"2026-10-19T13:00:00Z","v":400,"vw":58.57},{"c":58.52,"h":58.61,"l":58.52,"n":18,"o":58.54,"t":"2026-10-19T13:15:00Z","v":3630,"vw":58.543338},{"c":58.9,"h":58.9,"l":58.67,"n":248,"o":58.76,"t":"2026-10-19T13:30:00Z","v":22268,"vw":58.762491},{"c":59.02,"h":59.04,"l":58.97,"n":80,"o":58.985,"t":"2026-10-19T13:45:00Z","v":3496,"vw":59.012784},{"c":58.81,"h":59.01,"l":58.81,"n":164,"o":59.01,"t":"2026-10-19T14:00:00Z","v":10047,"vw":58.896268},{"c":58.77,"h":58.78,"l":58.72,"n":176,"o":58.76,"t":"2026-10-19T14:15:00Z","v":7386,"vw":58.756108},{"c":58.84,"h":58.86,"l":58.78,"n":153,"o":58.78,"t":"2026-10-19T14:30:00Z","v":7552,"vw":58.814401},{"c":58.775,"h":58.79,"l":58.7,"n":192,"o":58.78,"t":"2026-10-19T14:45:00Z","v":13941,"vw":58.754354},{"c":58.6,"h":58.79,"l":58.6,"n":181,"o":58.77,"t":"2026-10-19T15:00:00Z","v":10305,"vw":58.698215},{"c":58.74,"h":58.74,"l":58.58,"n":256,"o":58.58,"t":"2026-10-19T15:15:00Z","v":14245,"vw":58.711183},{"c":58.5945,"h":58.7499,"l":58.56,"n":54,"o":58.725,"t":"2026-10-19T15:30:00Z","v":4513,"vw":58.643037},{"c":58.59,"h":58.59,"l":58.56,"n":70,"o":58.58,"t":"2026-10-19T15:45:00Z","v":4167,"vw":58.568788},{"c":58.675,"h":58.71,"l":58.62,"n":131,"o":58.62,"t":"2026-10-19T16:00:00Z","v":8012,"vw":58.650793},{"c":58.72,"h":58.72,"l":58.65,"n":79,"o":58.665,"t":"2026-10-19T16:15:00Z","v":4587,"vw":58.671227},{"c":58.72,"h":58.77,"l":58.705,"n":142,"o":58.71,"t":"2026-10-19T16:30:00Z","v":8742,"vw":58.729151},{"c":58.71,"h":58.71,"l":58.69,"n":74,"o":58.71,"t":"2026-10-19T16:45:00Z","v":3015,"vw":58.706825},{"c":58.775,"h":58.805,"l":58.77,"n":57,"o":58.78,"t":"2026-10-19T17:00:00Z","v":1448,"vw":58.784593},{"c":58.76,"h":58.775,"l":58.73,"n":101,"o":58.775,"t":"2026-10-19T17:15:00Z","v":3285,"vw":58.751866},{"c":58.76,"h":58.78,"l":58.73,"n":137,"o":58.77,"t":"2026-10-19T17:30:00Z","v":5397,"vw":58.760009},{"c":58.83,"h":58.83,"l":58.77,"n":63,"o":58.77,"t":"2026-10-19T17:45:00Z","v":1466,"vw":58.810833},{"c":58.77,"h":58.8244,"l":58.7542,"n":90,"o":58.82,"t":"2026-10-19T18:00:00Z","v":4347,"vw":58.797959},{"c":58.635,"h":58.7702,"l":58.635,"n":106,"o":58.7702,"t":"2026-10-19T18:15:00Z","v":4509,"vw":58.70326},{"c":58.67,"h":58.67,"l":58.63,"n":137,"o":58.63,"t":"2026-10-19T18:30:00Z","v":4279,"vw":58.655546},{"c":58.68,"h":58.7,"l":58.655,"n":120,"o":58.69,"t":"2026-10-19T18:45:00Z","v":5297,"vw":58.684678},{"c":58.62,"h":58.67,"l":58.62,"n":205,"o":58.6613,"t":"2026-10-19T19:00:00Z","v":14657,"vw":58.65337},{"c":58.59,"h":58.625,"l":58.5601,"n":284,"o":58.625,"t":"2026-10-19T19:15:00Z","v":12240,"vw":58.592114},{"c":58.64,"h":58.65,"l":58.58,"n":221,"o":58.5999,"t":"2026-10-19T19:30:00Z","v":6884,"vw":58.612238},{"c":58.84,"h":58.84,"l":58.64,"n":1027,"o":58.65,"t":"2026-10-19T19:45:00Z","v":64407,"vw":58.692094},{"c":58.85,"h":58.85,"l":58.85,"n":5,"o":58.85,"t":"2026-10-19T20:00:00Z","v":11144,"vw":58.85},{"c":58.79,"h":58.79,"l":58.79,"n":1,"o":58.79,"t":"2026-10-19T20:15:00Z","v":255,"vw":58.79},{"c":58.82,"h":58.82,"l":58.82,"n":1,"o":58.82,"t":"2026-10-20T08:00:00Z","v":100,"vw":58.82},{"c":59.21,"h":59.21,"l":59.15,"n":4,"o":59.15,"t":"2026-10-20T08:15:00Z","v":725,"vw":59.176897},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-20T09:00:00Z","v":100,"vw":59.11},{"c":59.36,"h":59.36,"l":59.36,"n":1,"o":59.36,"t":"2026-10-20T10:45:00Z","v":213,"vw":59.36},{"c":59.38,"h":59.38,"l":59.38,"n":3,"o":59.38,"t":"2026-10-20T11:00:00Z","v":294,"vw":59.38},{"c":59.41,"h":59.41,"l":59.41,"n":1,"o":59.41,"t":"2026-10-20T11:15:00Z","v":250,"vw":59.41},{"c":59.59,"h":59.59,"l":59.59,"n":1,"o":59.59,"t":"2026-10-20T11:45:00Z","v":100,"vw":59.59},{"c":59.82,"h":59.82,"l":59.73,"n":15,"o":59.73,"t":"2026-10-20T12:00:00Z","v":2778,"vw":59.761524},{"c":59.72,"h":59.72,"l":59.72,"n":2,"o":59.72,"t":"2026-10-20T12:15:00Z","v":359,"vw":59.72},{"c":59.74,"h":59.74,"l":59.74,"n":9,"o":59.74,"t":"2026-10-20T12:30:00Z","v":500,"vw":59.74},{"c":59.61,"h":59.61,"l":59.58,"n":5,"o":59.58,"t":"2026-10-20T12:45:00Z","v":1650,"vw":59.581828},{"c":59.76,"h":59.76,"l":59.76,"n":1,"o":59.76,"t":"2026-10-20T13:00:00Z","v":300,"vw":59.76},{"c":59.83,"h":59.87,"l":59.83,"n":35,"o":59.87,"t":"2026-10-20T13:15:00Z","v":1460,"vw":59.84039},{"c":59.37,"h":59.84,"l":59.24,"n":287,"o":59.77,"t":"2026-10-20T13:30:00Z","v":21799,"vw":59.620338},{"c":59.28,"h":59.43,"l":59.14,"n":404,"o":59.3,"t":"2026-10-20T13:45:00Z","v":41866,"vw":59.25856},{"c":59.4,"h":59.44,"l":59.16,"n":308,"o":59.31,"t":"2026-10-20T14:00:00Z","v":29399,"vw":59.253465},{"c":58.65,"h":59.42,"l":58.65,"n":650,"o":59.42,"t":"2026-10-20T14:15:00Z","v":57914,"vw":59.096847},{"c":58.32,"h":58.645,"l":58.29,"n":451,"o":58.6199,"t":"2026-10-20T14:30:00Z","v":42181,"vw":58.482736},{"c":58.13,"h":58.49,"l":58.13,"n":466,"o":58.28,"t":"2026-10-20T14:45:00Z","v":32051,"vw":58.34816},{"c":58.33,"h":58.44,"l":58.08,"n":331,"o":58.12,"t":"2026-10-20T15:00:00Z","v":22783,"vw":58.264585},{"c":58.345,"h":58.44,"l":58.29,"n":193,"o":58.31,"t":"2026-10-20T15:15:00Z","v":12892,"vw":58.379663},{"c":58.22,"h":58.415,"l":58.22,"n":128,"o":58.32,"t":"2026-10-20T15:30:00Z","v":7961,"vw":58.312604},{"c":58.405,"h":58.405,"l":58.2,"n":58,"o":58.2,"t":"2026-10-20T15:45:00Z","v":1614,"vw":58.2986},{"c":58.47,"h":58.47,"l":58.4,"n":154,"o":58.415,"t":"2026-10-20T16:00:00Z","v":2155,"vw":58.423636},{"c":58.585,"h":58.61,"l":58.48,"n":188,"o":58.48,"t":"2026-10-20T16:15:00Z","v":7655,"vw":58.547636},{"c":58.6,"h":58.64,"l":58.5613,"n":185,"o":58.63,"t":"2026-10-20T16:30:00Z","v":11155,"vw":58.60667},{"c":58.75,"h":58.75,"l":58.6151,"n":164,"o":58.6151,"t":"2026-10-20T16:45:00Z","v":7715,"vw":58.693814},{"c":58.75,"h":58.75,"l":58.69,"n":159,"o":58.72,"t":"2026-10-20T17:00:00Z","v":9219,"vw":58.717299},{"c":58.78,"h":58.8,"l":58.75,"n":218,"o":58.75,"t":"2026-10-20T17:15:00Z","v":13498,"vw":58.78156},{"c":58.81,"h":58.84,"l":58.77,"n":146,"o":58.77,"t":"2026-10-20T17:30:00Z","v":8113,"vw":58.803797},{"c":58.88,"h":58.88,"l":58.8177,"n":73,"o":58.8177,"t":"2026-10-20T17:45:00Z","v":3980,"vw":58.841404},{"c":58.79,"h":58.86,"l":58.78,"n":226,"o":58.83,"t":"2026-10-20T18:00:00Z","v":11443,"vw":58.819143},{"c":58.78,"h":58.785,"l":58.74,"n":85,"o":58.77,"t":"2026-10-20T18:15:00Z","v":4474,"vw":58.762051},{"c":58.87,"h":58.89,"l":58.74,"n":194,"o":58.76,"t":"2026-10-20T18:30:00Z","v":7943,"vw":58.806081},{"c":58.825,"h":58.87,"l":58.81,"n":347,"o":58.86,"t":"2026-10-20T18:45:00Z","v":15808,"vw":58.846748},{"c":58.79,"h":58.8699,"l":58.79,"n":276,"o":58.83,"t":"2026-10-20T19:00:00Z","v":16461,"vw":58.835494},{"c":58.855,"h":58.855,"l":58.74,"n":201,"o":58.76,"t":"2026-10-20T19:15:00Z","v":18400,"vw":58.778574},{"c":58.905,"h":58.92,"l":58.83,"n":275,"o":58.86,"t":"2026-10-20T19:30:00Z","v":8946,"vw":58.873532},{"c":58.86,"h":58.94,"l":58.8,"n":957,"o":58.92,"t":"2026-10-20T19:45:00Z","v":59250,"vw":58.850927},{"c":58.86,"h":58.86,"l":58.86,"n":5,"o":58.86,"t":"2026-10-20T20:00:00Z","v":11651,"vw":58.86},{"c":58.86,"h":58.91,"l":58.86,"n":4,"o":58.91,"t":"2026-10-21T08:00:00Z","v":454,"vw":58.871111},{"c":58.99,"h":59.06,"l":58.99,"n":14,"o":59.06,"t":"2026-10-21T08:30:00Z","v":631,"vw":59.038788},{"c":58.98,"h":59.02,"l":58.98,"n":33,"o":59.02,"t":"2026-10-21T08:45:00Z","v":919,"vw":59.004254},{"c":58.8,"h":58.95,"l":58.8,"n":18,"o":58.95,"t":"2026-10-21T11:15:00Z","v":2144,"vw":58.878115},{"c":58.93,"h":58.93,"l":58.93,"n":15,"o":58.93,"t":"2026-10-21T12:15:00Z","v":655,"vw":58.93},{"c":59.05,"h":59.05,"l":59.04,"n":4,"o":59.04,"t":"2026-10-21T12:45:00Z","v":723,"vw":59.045739},{"c":59.04,"h":59.04,"l":59.04,"n":13,"o":59.04,"t":"2026-10-21T13:00:00Z","v":894,"vw":59.04},{"c":59.08,"h":59.08,"l":59.06,"n":5,"o":59.06,"t":"2026-10-21T13:15:00Z","v":1300,"vw":59.075385},{"c":58.99,"h":59.21,"l":58.9,"n":322,"o":59.19,"t":"2026-10-21T13:30:00Z","v":20502,"vw":59.083608},{"c":59.19,"h":59.21,"l":58.98,"n":117,"o":59,"t":"2026-10-21T13:45:00Z","v":4469,"vw":59.074631},{"c":59.29,"h":59.3299,"l":59.25,"n":144,"o":59.25,"t":"2026-10-21T14:00:00Z","v":5195,"vw":59.283228},{"c":59.29,"h":59.33,"l":59.245,"n":134,"o":59.27,"t":"2026-10-21T14:15:00Z","v":66323,"vw":59.291352},{"c":59.255,"h":59.39,"l":59.25,"n":210,"o":59.3,"t":"2026-10-21T14:30:00Z","v":8242,"vw":59.340032},{"c":59.31,"h":59.33,"l":59.22,"n":227,"o":59.28,"t":"2026-10-21T14:45:00Z","v":12597,"vw":59.260443},{"c":59.325,"h":59.325,"l":59.26,"n":207,"o":59.31,"t":"2026-10-21T15:00:00Z","v":65091,"vw":59.285554},{"c":59.21,"h":59.31,"l":59.2,"n":324,"o":59.31,"t":"2026-10-21T15:15:00Z","v":15775,"vw":59.243512},{"c":59.38,"h":59.395,"l":59.17,"n":324,"o":59.19,"t":"2026-10-21T15:30:00Z","v":14607,"vw":59.275578},{"c":59.325,"h":59.38,"l":59.3,"n":192,"o":59.37,"t":"2026-10-21T15:45:00Z","v":8814,"vw":59.345488},{"c":59.43,"h":59.44,"l":59.31,"n":158,"o":59.32,"t":"2026-10-21T16:00:00Z","v":6461,"vw":59.388244},{"c":59.485,"h":59.485,"l":59.44,"n":176,"o":59.445,"t":"2026-10-21T16:15:00Z","v":7380,"vw":59.467008},{"c":59.3,"h":59.5,"l":59.11,"n":507,"o":59.5,"t":"2026-10-21T16:30:00Z","v":33632,"vw":59.344299},{"c":59.36,"h":59.385,"l":59.285,"n":165,"o":59.315,"t":"2026-10-21T16:45:00Z","v":9010,"vw":59.323303},{"c":59.285,"h":59.3634,"l":59.23,"n":114,"o":59.35,"t":"2026-10-21T17:00:00Z","v":6630,"vw":59.311054},{"c":59.275,"h":59.32,"l":59.275,"n":140,"o":59.29,"t":"2026-10-21T17:15:00Z","v":12754,"vw":59.286202},{"c":59.31,"h":59.36,"l":59.26,"n":190,"o":59.26,"t":"2026-10-21T17:30:00Z","v":10768,"vw":59.303623},{"c":59.2,"h":59.3,"l":59.12,"n":131,"o":59.3,"t":"2026-10-21T17:45:00Z","v":10593,"vw":59.202814},{"c":59.215,"h":59.23,"l":59.19,"n":58,"o":59.22,"t":"2026-10-21T18:00:00Z","v":3621,"vw":59.213221},{"c":59.22,"h":59.235,"l":59.2,"n":161,"o":59.2,"t":"2026-10-21T18:15:00Z","v":6913,"vw":59.211905},{"c":59.22,"h":59.28,"l":59.21,"n":255,"o":59.21,"t":"2026-10-21T18:30:00Z","v":13836,"vw":59.246194},{"c":59.42,"h":59.44,"l":59.24,"n":357,"o":59.24,"t":"2026-10-21T18:45:00Z","v":19558,"vw":59.336972},{"c":59.4,"h":59.475,"l":59.4,"n":549,"o":59.41,"t":"2026-10-21T19:00:00Z","v":30414,"vw":59.437625},{"c":59.26,"h":59.4,"l":59.235,"n":292,"o":59.4,"t":"2026-10-21T19:15:00Z","v":13321,"vw":59.304866},{"c":59.29,"h":59.3,"l":59.16,"n":262,"o":59.255,"t":"2026-10-21T19:30:00Z","v":14696,"vw":59.244989},{"c":59.2,"h":59.32,"l":59.18,"n":1223,"o":59.28,"t":"2026-10-21T19:45:00Z","v":71037,"vw":59.236556},{"c":59.2,"h":59.2,"l":59.2,"n":6,"o":59.2,"t":"2026-10-21T20:00:00Z","v":13846,"vw":59.2},{"c":59.47,"h":59.47,"l":59.45,"n":5,"o":59.45,"t":"2026-10-22T08:00:00Z","v":1913,"vw":59.466341},{"c":59.52,"h":59.52,"l":59.52,"n":2,"o":59.52,"t":"2026-10-22T08:30:00Z","v":1512,"vw":59.52},{"c":59.53,"h":59.53,"l":59.49,"n":4,"o":59.49,"t":"2026-10-22T09:45:00Z","v":2112,"vw":59.507561},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-22T10:00:00Z","v":100,"vw":59.55},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-22T10:15:00Z","v":100,"vw":59.6},{"c":59.59,"h":59.59,"l":59.58,"n":2,"o":59.58,"t":"2026-10-22T10:30:00Z","v":400,"vw":59.584275},{"c":59.29,"h":59.38,"l":59.29,"n":17,"o":59.38,"t":"2026-10-22T12:00:00Z","v":3606,"vw":59.358608},{"c":59.38,"h":59.38,"l":59.38,"n":8,"o":59.38,"t":"2026-10-22T12:30:00Z","v":1500,"vw":59.38},{"c":59.48,"h":59.48,"l":59.48,"n":3,"o":59.48,"t":"2026-10-22T12:45:00Z","v":1601,"vw":59.48},{"c":59.51,"h":59.51,"l":59.46,"n":6,"o":59.46,"t":"2026-10-22T13:00:00Z","v":900,"vw":59.482222},{"c":59.55,"h":59.6,"l":59.53,"n":26,"o":59.6,"t":"2026-10-22T13:15:00Z","v":2731,"vw":59.568271},{"c":59.265,"h":59.65,"l":59.2,"n":472,"o":59.51,"t":"2026-10-22T13:30:00Z","v":49942,"vw":59.402895},{"c":59.01,"h":59.28,"l":58.99,"n":384,"o":59.28,"t":"2026-10-22T13:45:00Z","v":24661,"vw":59.069406},{"c":58.97,"h":59.12,"l":58.8,"n":728,"o":58.985,"t":"2026-10-22T14:00:00Z","v":70061,"vw":59.007132},{"c":58.97,"h":59.09,"l":58.92,"n":500,"o":58.92,"t":"2026-10-22T14:15:00Z","v":31953,"vw":58.986677},{"c":58.85,"h":59,"l":58.79,"n":372,"o":58.945,"t":"2026-10-22T14:30:00Z","v":20974,"vw":58.912251},{"c":58.73,"h":58.86,"l":58.705,"n":430,"o":58.86,"t":"2026-10-22T14:45:00Z","v":28044,"vw":58.759967},{"c":58.8,"h":58.87,"l":58.7,"n":385,"o":58.74,"t":"2026-10-22T15:00:00Z","v":32250,"vw":58.811629},{"c":58.67,"h":58.84,"l":58.63,"n":480,"o":58.72,"t":"2026-10-22T15:15:00Z","v":45636,"vw":58.725948},{"c":58.47,"h":58.75,"l":58.435,"n":745,"o":58.69,"t":"2026-10-22T15:30:00Z","v":34162,"vw":58.650948},{"c":58.645,"h":58.7,"l":58.51,"n":123,"o":58.51,"t":"2026-10-22T15:45:00Z","v":5671,"vw":58.614268},{"c":58.82,"h":58.825,"l":58.62,"n":94,"o":58.62,"t":"2026-10-22T16:00:00Z","v":3212,"vw":58.769202},{"c":58.9,"h":58.94,"l":58.83,"n":74,"o":58.835,"t":"2026-10-22T16:15:00Z","v":2683,"vw":58.859595}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.3682330568858188,"strike":67.3391200863016,"iv":0.6008230414016246,"gamma":0.03182833609080736,"theta":-0.05576131089115847,"vega":0.05268049179962294,"rho":0.010394559002117616,"breakevenPct":16.650854232915815},{"delta":0.3,"premium":1.5598844262669664,"strike":65.64807859176206,"iv":0.5532831701109276,"gamma":0.03848079321274114,"theta":-0.053880824510707206,"vega":0.055749502905700604,"rho":0.012554308148391488,"breakevenPct":14.105200370168125},{"delta":0.35,"premium":1.7515357956481141,"strike":63.957037097222525,"iv":0.5057432988202307,"gamma":0.045133250334674926,"theta":-0.05200033813025595,"vega":0.05881851401177827,"rho":0.014714057294665359,"breakevenPct":11.559546507420436},{"delta":0.4,"premium":1.9431871650292623,"strike":62.265995602682985,"iv":0.45820342752953386,"gamma":0.05178570745660872,"theta":-0.05011985174980469,"vega":0.06188752511785593,"rho":0.016873806440939235,"breakevenPct":9.013892644672744},{"delta":0.45,"premium":2.13483853441041,"strike":60.574954108143444,"iv":0.410663556238837,"gamma":0.058438164578542506,"theta":-0.04823936536935343,"vega":0.0649565362239336,"rho":0.019033555587213105,"breakevenPct":6.468238781925054},{"delta":0.5,"premium":2.3886588380716933,"strike":59.49011124845488,"iv":0.38424103831891226,"gamma":0.06182175525339925,"theta":-0.04623349814585909,"vega":0.06534734239802226,"rho":0.021159555832901588,"breakevenPct":5.0573346120994565},{"delta":0.55,"premium":2.6745055624227443,"strike":58.71755253399258,"iv":0.3686971569839308,"gamma":0.0635213844252163,"theta":-0.044163040791100124,"vega":0.0643584672435105,"rho":0.023268170281318813,"breakevenPct":4.230998465900391},{"delta":0.6,"premium":2.9603522867737944,"strike":57.94499381953028,"iv":0.3531532756489493,"gamma":0.06522101359703336,"theta":-0.04209258343634116,"vega":0.06336959208899876,"rho":0.025376784729736035,"breakevenPct":3.4046623197013264},{"delta":0.65,"premium":3.3519009584664534,"strike":57.16134185303515,"iv":0.3439561661341853,"gamma":0.06419514376996804,"theta":-0.039843386581469645,"vega":0.06086287539936102,"rho":0.027425874425869492,"breakevenPct":2.738952141768418},{"delta":0.7,"premium":3.887044728434504,"strike":56.36261980830671,"iv":0.34338108626198083,"gamma":0.05946670926517572,"theta":-0.037351373801916936,"vega":0.05629418530351438,"rho":0.02939410030757971,"breakevenPct":2.291450826385763},{"delta":0.75,"premium":4.422188498402556,"strike":55.563897763578275,"iv":0.3428060063897763,"gamma":0.054738274760383385,"theta":-0.03485936102236421,"vega":0.051725495207667734,"rho":0.031362326189289934,"breakevenPct":1.8439495110031068}],"put":[{"delta":0.1,"premium":0.31239434330299093,"strike":52.898244473342004,"iv":0.30872506501950586,"gamma":0.030801853055916775,"theta":-0.014133712613784136,"vega":0.02677002600780234,"rho":-0.005273497014073328,"breakevenPct":10.720118624721534},{"delta":0.15,"premium":0.5927909622886866,"strike":53.71098829648895,"iv":0.32489866710013005,"gamma":0.03549951235370611,"theta":-0.01889639141742523,"vega":0.033239466840052016,"rho":-0.007896799072148087,"breakevenPct":9.816303337520774},{"delta":0.2,"premium":0.8731875812743823,"strike":54.523732119635895,"iv":0.34107226918075423,"gamma":0.04019717165149545,"theta":-0.023659070221066322,"vega":0.039708907672301695,"rho":-0.01052010113022285,"breakevenPct":8.912488050320013},{"delta":0.25,"premium":1.1535842002600778,"strike":55.33647594278283,"iv":0.3572458712613784,"gamma":0.044894830949284786,"theta":-0.028421749024707413,"vega":0.04617834850455137,"rho":-0.013143403188297608,"breakevenPct":8.008672763119254},{"delta":0.3,"premium":1.4339808192457737,"strike":56.14921976592978,"iv":0.3734194733420026,"gamma":0.04959249024707412,"theta":-0.0331844278283485,"vega":0.05264778933680104,"rho":-0.01576670524637237,"breakevenPct":7.104857475918492},{"delta":0.35,"premium":1.7143774382314694,"strike":56.961963589076724,"iv":0.3895930754226268,"gamma":0.054290149544863456,"theta":-0.037947106631989594,"vega":0.05911723016905071,"rho":-0.01839000730444713,"breakevenPct":6.201042188717731},{"delta":0.4,"premium":1.906259259259259,"strike":57.708641975308645,"iv":0.3853195061728395,"gamma":0.06148103703703704,"theta":-0.03939748148148148,"vega":0.06350849382716049,"rho":-0.02096155581432136,"breakevenPct":5.259112536418701},{"delta":0.45,"premium":1.9247777777777777,"strike":58.32592592592593,"iv":0.3409985185185185,"gamma":0.07355511111111111,"theta":-0.03436044444444444,"vega":0.06382948148148147,"rho":-0.023431740865885675,"breakevenPct":4.242532855436078},{"delta":0.5,"premium":1.9432962962962963,"strike":58.94320987654321,"iv":0.29667753086419757,"gamma":0.08562918518518518,"theta":-0.02932340740740741,"vega":0.06415046913580247,"rho":-0.025901925917449994,"breakevenPct":3.2259531744534558},{"delta":0.55,"premium":1.961814814814815,"strike":59.56049382716049,"iv":0.25235654320987655,"gamma":0.09770325925925927,"theta":-0.024286370370370368,"vega":0.06447145679012345,"rho":-0.028372110969014312,"breakevenPct":2.209373493470832},{"delta":0.6,"premium":2.6080766861718496,"strike":60.665229442562364,"iv":0.2373242993532491,"gamma":0.10231305820757623,"theta":-0.02066895595934709,"vega":0.06302362180474284,"rho":-0.03128330640189862,"breakevenPct":1.4309800400840165},{"delta":0.65,"premium":4.806259624268556,"strike":62.97505389590391,"iv":0.29470033877425317,"gamma":0.0884695103172159,"theta":-0.020561164151524484,"vega":0.057202864182322136,"rho":-0.035284777499712934,"breakevenPct":1.2414358715868319},{"delta":0.7,"premium":7.0044425623652575,"strike":65.28487834924546,"iv":0.3520763781952571,"gamma":0.07462596242685557,"theta":-0.02045337234370188,"vega":0.05138210655990145,"rho":-0.03928624859752724,"breakevenPct":1.0518917030896477},{"delta":0.75,"premium":9.202625500461965,"strike":67.59470280258701,"iv":0.40945241761626117,"gamma":0.06078241453649523,"theta":-0.020345580535879274,"vega":0.04556134893748075,"rho":-0.04328771969534155,"breakevenPct":0.862347534592463},{"delta":0.8,"premium":11.40080843855867,"strike":69.90452725592856,"iv":0.4668284570372652,"gamma":0.046938866646134884,"theta":-0.020237788728056667,"vega":0.03974059131506005,"rho":-0.047289190793155855,"breakevenPct":0.6728033660952786},{"delta":0.85,"premium":13.598991376655373,"strike":72.21435170927009,"iv":0.5242044964582692,"gamma":0.033095318755774566,"theta":-0.020129996920234063,"vega":0.03391983369263936,"rho":-0.05129066189097016,"breakevenPct":0.4832591975980942},{"delta":0.9,"premium":15.797174314752079,"strike":74.52417616261164,"iv":0.5815805358792732,"gamma":0.019251770865414228,"theta":-0.020022205112411456,"vega":0.028099076070218665,"rho":-0.05529213298878448,"breakevenPct":0.29371502910090985}]},"raw":{"call":[{"delta":0.25,"premium":1.3682330568858188,"strike":67.3391200863016,"iv":0.6008230414016246,"gamma":0.03182833609080736,"theta":-0.05576131089115847,"vega":0.05268049179962294,"rho":0.010394559002117616,"breakevenPct":16.650854232915815},{"delta":0.3,"premium":1.5598844262669664,"strike":65.64807859176206,"iv":0.5532831701109276,"gamma":0.03848079321274114,"theta":-0.053880824510707206,"vega":0.055749502905700604,"rho":0.012554308148391488,"breakevenPct":14.105200370168125},{"delta":0.35,"premium":1.7515357956481141,"strike":63.957037097222525,"iv":0.5057432988202307,"gamma":0.045133250334674926,"theta":-0.05200033813025595,"vega":0.05881851401177827,"rho":0.014714057294665359,"breakevenPct":11.559546507420436},{"delta":0.4,"premium":1.9431871650292623,"strike":62.265995602682985,"iv":0.45820342752953386,"gamma":0.05178570745660872,"theta":-0.05011985174980469,"vega":0.06188752511785593,"rho":0.016873806440939235,"breakevenPct":9.013892644672744},{"delta":0.45,"premium":2.13483853441041,"strike":60.574954108143444,"iv":0.410663556238837,"gamma":0.058438164578542506,"theta":-0.04823936536935343,"vega":0.0649565362239336,"rho":0.019033555587213105,"breakevenPct":6.468238781925054},{"delta":0.5,"premium":2.3886588380716933,"strike":59.49011124845488,"iv":0.38424103831891226,"gamma":0.06182175525339925,"theta":-0.04623349814585909,"vega":0.06534734239802226,"rho":0.021159555832901588,"breakevenPct":5.0573346120994565},{"delta":0.55,"premium":2.6745055624227443,"strike":58.71755253399258,"iv":0.3686971569839308,"gamma":0.0635213844252163,"theta":-0.044163040791100124,"vega":0.0643584672435105,"rho":0.023268170281318813,"breakevenPct":4.230998465900391},{"delta":0.6,"premium":2.9603522867737944,"strike":57.94499381953028,"iv":0.3531532756489493,"gamma":0.06522101359703336,"theta":-0.04209258343634116,"vega":0.06336959208899876,"rho":0.025376784729736035,"breakevenPct":3.4046623197013264},{"delta":0.65,"premium":3.3519009584664534,"strike":57.16134185303515,"iv":0.3439561661341853,"gamma":0.06419514376996804,"theta":-0.039843386581469645,"vega":0.06086287539936102,"rho":0.027425874425869492,"breakevenPct":2.738952141768418},{"delta":0.7,"premium":3.887044728434504,"strike":56.36261980830671,"iv":0.34338108626198083,"gamma":0.05946670926517572,"theta":-0.037351373801916936,"vega":0.05629418530351438,"rho":0.02939410030757971,"breakevenPct":2.291450826385763},{"delta":0.75,"premium":4.422188498402556,"strike":55.563897763578275,"iv":0.3428060063897763,"gamma":0.054738274760383385,"theta":-0.03485936102236421,"vega":0.051725495207667734,"rho":0.031362326189289934,"breakevenPct":1.8439495110031068}],"put":[{"delta":0.1,"premium":0.31239434330299093,"strike":52.898244473342004,"iv":0.30872506501950586,"gamma":0.030801853055916775,"theta":-0.014133712613784136,"vega":0.02677002600780234,"rho":-0.005273497014073328,"breakevenPct":10.720118624721534},{"delta":0.15,"premium":0.5927909622886866,"strike":53.71098829648895,"iv":0.32489866710013005,"gamma":0.03549951235370611,"theta":-0.01889639141742523,"vega":0.033239466840052016,"rho":-0.007896799072148087,"breakevenPct":9.816303337520774},{"delta":0.2,"premium":0.8731875812743823,"strike":54.523732119635895,"iv":0.34107226918075423,"gamma":0.04019717165149545,"theta":-0.023659070221066322,"vega":0.039708907672301695,"rho":-0.01052010113022285,"breakevenPct":8.912488050320013},{"delta":0.25,"premium":1.1535842002600778,"strike":55.33647594278283,"iv":0.3572458712613784,"gamma":0.044894830949284786,"theta":-0.028421749024707413,"vega":0.04617834850455137,"rho":-0.013143403188297608,"breakevenPct":8.008672763119254},{"delta":0.3,"premium":1.4339808192457737,"strike":56.14921976592978,"iv":0.3734194733420026,"gamma":0.04959249024707412,"theta":-0.0331844278283485,"vega":0.05264778933680104,"rho":-0.01576670524637237,"breakevenPct":7.104857475918492},{"delta":0.35,"premium":1.7143774382314694,"strike":56.961963589076724,"iv":0.3895930754226268,"gamma":0.054290149544863456,"theta":-0.037947106631989594,"vega":0.05911723016905071,"rho":-0.01839000730444713,"breakevenPct":6.201042188717731},{"delta":0.4,"premium":1.906259259259259,"strike":57.708641975308645,"iv":0.3853195061728395,"gamma":0.06148103703703704,"theta":-0.03939748148148148,"vega":0.06350849382716049,"rho":-0.02096155581432136,"breakevenPct":5.259112536418701},{"delta":0.45,"premium":1.9247777777777777,"strike":58.32592592592593,"iv":0.3409985185185185,"gamma":0.07355511111111111,"theta":-0.03436044444444444,"vega":0.06382948148148147,"rho":-0.023431740865885675,"breakevenPct":4.242532855436078},{"delta":0.5,"premium":1.9432962962962963,"strike":58.94320987654321,"iv":0.29667753086419757,"gamma":0.08562918518518518,"theta":-0.02932340740740741,"vega":0.06415046913580247,"rho":-0.025901925917449994,"breakevenPct":3.2259531744534558},{"delta":0.55,"premium":1.961814814814815,"strike":59.56049382716049,"iv":0.25235654320987655,"gamma":0.09770325925925927,"theta":-0.024286370370370368,"vega":0.06447145679012345,"rho":-0.028372110969014312,"breakevenPct":2.209373493470832},{"delta":0.6,"premium":2.6080766861718496,"strike":60.665229442562364,"iv":0.2373242993532491,"gamma":0.10231305820757623,"theta":-0.02066895595934709,"vega":0.06302362180474284,"rho":-0.03128330640189862,"breakevenPct":1.4309800400840165},{"delta":0.65,"premium":4.806259624268556,"strike":62.97505389590391,"iv":0.29470033877425317,"gamma":0.0884695103172159,"theta":-0.020561164151524484,"vega":0.057202864182322136,"rho":-0.035284777499712934,"breakevenPct":1.2414358715868319},{"delta":0.7,"premium":7.0044425623652575,"strike":65.28487834924546,"iv":0.3520763781952571,"gamma":0.07462596242685557,"theta":-0.02045337234370188,"vega":0.05138210655990145,"rho":-0.03928624859752724,"breakevenPct":1.0518917030896477},{"delta":0.75,"premium":9.202625500461965,"strike":67.59470280258701,"iv":0.40945241761626117,"gamma":0.06078241453649523,"theta":-0.020345580535879274,"vega":0.04556134893748075,"rho":-0.04328771969534155,"breakevenPct":0.862347534592463},{"delta":0.8,"premium":11.40080843855867,"strike":69.90452725592856,"iv":0.4668284570372652,"gamma":0.046938866646134884,"theta":-0.020237788728056667,"vega":0.03974059131506005,"rho":-0.047289190793155855,"breakevenPct":0.6728033660952786},{"delta":0.85,"premium":13.598991376655373,"strike":72.21435170927009,"iv":0.5242044964582692,"gamma":0.033095318755774566,"theta":-0.020129996920234063,"vega":0.03391983369263936,"rho":-0.05129066189097016,"breakevenPct":0.4832591975980942},{"delta":0.9,"premium":15.797174314752079,"strike":74.52417616261164,"iv":0.5815805358792732,"gamma":0.019251770865414228,"theta":-0.020022205112411456,"vega":0.028099076070218665,"rho":-0.05529213298878448,"breakevenPct":0.29371502910090985}]}},"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"}}