{"symbol":"EDV","url":"https://intraalpha.com/companies/EDV","capturedAt":"2026-10-22T23:56:42.340Z","state":"ready","quote":{"symbol":"EDV","last_price":59.43,"prev_close":57.9,"regular_close":59.43,"change":1.53,"change_pct":2.6425,"regular_change":1.53,"regular_change_pct":2.6425,"extended_change":0,"extended_change_pct":0,"bid":59,"ask":59.6,"bid_size":100,"ask_size":100,"volume":1868716,"vwap":59.13411,"open":58.7,"high":59.675,"low":58.6,"close":59.43,"trade_count":16232,"last_trade_at":"2026-10-22T22:30:00.004280682Z","last_quote_at":"2026-10-22T23:56:16.055978039Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4000000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.15,"dividend_yield":0.0591,"inception_date":"2007-12-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:41.163508+00:00"},"optionObservedAt":"2026-10-22T19:55:14.720Z","bars":[{"c":57.54,"h":57.54,"l":56.95,"n":13,"o":56.96,"t":"2026-10-15T08:00:00Z","v":1359,"vw":57.134333},{"c":57.04,"h":57.19,"l":57.04,"n":6,"o":57.19,"t":"2026-10-15T08:05:00Z","v":569,"vw":57.124},{"c":57.03,"h":57.03,"l":57.03,"n":4,"o":57.03,"t":"2026-10-15T08:10:00Z","v":704,"vw":57.03},{"c":57.03,"h":57.03,"l":57.03,"n":2,"o":57.03,"t":"2026-10-15T08:15:00Z","v":713,"vw":57.03},{"c":57.44,"h":57.44,"l":57.19,"n":9,"o":57.19,"t":"2026-10-15T08:25:00Z","v":490,"vw":57.323333},{"c":57.43,"h":57.45,"l":57.43,"n":10,"o":57.45,"t":"2026-10-15T08:30:00Z","v":1101,"vw":57.443636},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-15T08:40:00Z","v":100,"vw":57.43},{"c":57.5888,"h":57.5888,"l":57.43,"n":2,"o":57.43,"t":"2026-10-15T08:45:00Z","v":2200,"vw":57.574364},{"c":57.4,"h":57.4,"l":57.4,"n":3,"o":57.4,"t":"2026-10-15T08:55:00Z","v":532,"vw":57.4},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-15T09:05:00Z","v":100,"vw":57.5},{"c":57.63,"h":57.63,"l":57.59,"n":16,"o":57.59,"t":"2026-10-15T09:30:00Z","v":1649,"vw":57.608207},{"c":57.69,"h":57.69,"l":57.65,"n":9,"o":57.65,"t":"2026-10-15T09:35:00Z","v":1448,"vw":57.675294},{"c":57.69,"h":57.69,"l":57.69,"n":1,"o":57.69,"t":"2026-10-15T09:40:00Z","v":100,"vw":57.69},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-10-15T10:00:00Z","v":162,"vw":57.63},{"c":57.45,"h":57.555,"l":57.43,"n":13,"o":57.51,"t":"2026-10-15T11:00:00Z","v":782,"vw":57.484628},{"c":57.45,"h":57.565,"l":57.45,"n":2,"o":57.565,"t":"2026-10-15T11:05:00Z","v":200,"vw":57.5075},{"c":57.5,"h":57.5,"l":57.5,"n":6,"o":57.5,"t":"2026-10-15T11:10:00Z","v":296,"vw":57.5},{"c":57.59,"h":57.59,"l":57.59,"n":2,"o":57.59,"t":"2026-10-15T11:15:00Z","v":326,"vw":57.59},{"c":57.55,"h":57.56,"l":57.55,"n":3,"o":57.56,"t":"2026-10-15T11:20:00Z","v":250,"vw":57.555},{"c":57.43,"h":57.43,"l":57.43,"n":3,"o":57.43,"t":"2026-10-15T11:55:00Z","v":1733,"vw":57.43},{"c":57.53,"h":57.53,"l":57.53,"n":3,"o":57.53,"t":"2026-10-15T12:00:00Z","v":389,"vw":57.53},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-15T12:05:00Z","v":500,"vw":57.55},{"c":57.64,"h":57.64,"l":57.63,"n":8,"o":57.63,"t":"2026-10-15T12:10:00Z","v":4166,"vw":57.636098},{"c":57.64,"h":57.64,"l":57.64,"n":3,"o":57.64,"t":"2026-10-15T12:15:00Z","v":427,"vw":57.64},{"c":57.7,"h":57.71,"l":57.65,"n":17,"o":57.7,"t":"2026-10-15T12:20:00Z","v":2902,"vw":57.703974},{"c":57.7,"h":57.7,"l":57.7,"n":2,"o":57.7,"t":"2026-10-15T12:25:00Z","v":300,"vw":57.7},{"c":57.75,"h":57.75,"l":57.61,"n":12,"o":57.61,"t":"2026-10-15T12:30:00Z","v":2371,"vw":57.676318},{"c":58.1,"h":58.1,"l":57.8,"n":42,"o":57.8,"t":"2026-10-15T12:35:00Z","v":7611,"vw":58.000223},{"c":58.25,"h":58.25,"l":58.0887,"n":16,"o":58.0887,"t":"2026-10-15T12:40:00Z","v":7821,"vw":58.133193},{"c":58.11,"h":58.19,"l":58.11,"n":3,"o":58.19,"t":"2026-10-15T12:45:00Z","v":1205,"vw":58.123333},{"c":58.14,"h":58.14,"l":58.14,"n":3,"o":58.14,"t":"2026-10-15T12:50:00Z","v":201,"vw":58.14},{"c":58.1,"h":58.14,"l":58.1,"n":6,"o":58.1,"t":"2026-10-15T12:55:00Z","v":1243,"vw":58.12},{"c":58.01,"h":58.01,"l":58.0077,"n":6,"o":58.0077,"t":"2026-10-15T13:00:00Z","v":724,"vw":58.008073},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-15T13:05:00Z","v":250,"vw":58},{"c":58.15,"h":58.15,"l":58.05,"n":17,"o":58.05,"t":"2026-10-15T13:10:00Z","v":3536,"vw":58.146572},{"c":58.3,"h":58.3,"l":58.18,"n":40,"o":58.18,"t":"2026-10-15T13:15:00Z","v":16666,"vw":58.294694},{"c":58.11,"h":58.2,"l":58.11,"n":10,"o":58.2,"t":"2026-10-15T13:25:00Z","v":885,"vw":58.134902},{"c":58.055,"h":58.2,"l":57.94,"n":961,"o":58.16,"t":"2026-10-15T13:30:00Z","v":81646,"vw":58.093572},{"c":57.97,"h":58.11,"l":57.97,"n":1357,"o":58.04,"t":"2026-10-15T13:35:00Z","v":109310,"vw":58.039903},{"c":57.955,"h":58.05,"l":57.95,"n":908,"o":57.965,"t":"2026-10-15T13:40:00Z","v":99010,"vw":58.005044},{"c":58.1,"h":58.11,"l":57.95,"n":615,"o":57.965,"t":"2026-10-15T13:45:00Z","v":59602,"vw":58.051088},{"c":58.105,"h":58.1499,"l":58.075,"n":559,"o":58.1,"t":"2026-10-15T13:50:00Z","v":60234,"vw":58.116396},{"c":58.059,"h":58.12,"l":58.025,"n":587,"o":58.11,"t":"2026-10-15T13:55:00Z","v":61131,"vw":58.063195},{"c":58.005,"h":58.09,"l":57.95,"n":559,"o":58.055,"t":"2026-10-15T14:00:00Z","v":72246,"vw":58.024842},{"c":58.035,"h":58.05,"l":57.945,"n":457,"o":58.005,"t":"2026-10-15T14:05:00Z","v":67262,"vw":58.014698},{"c":57.96,"h":58.035,"l":57.935,"n":376,"o":58.035,"t":"2026-10-15T14:10:00Z","v":38036,"vw":58.003152},{"c":58.02,"h":58.05,"l":57.96,"n":331,"o":57.96,"t":"2026-10-15T14:15:00Z","v":44468,"vw":58.020389},{"c":58.005,"h":58.04,"l":57.985,"n":358,"o":58.005,"t":"2026-10-15T14:20:00Z","v":38304,"vw":58.007517},{"c":58.04,"h":58.05,"l":57.99,"n":236,"o":58,"t":"2026-10-15T14:25:00Z","v":28822,"vw":58.014037},{"c":58.125,"h":58.14,"l":58.025,"n":254,"o":58.04,"t":"2026-10-15T14:30:00Z","v":54527,"vw":58.093814},{"c":58.205,"h":58.23,"l":58.14,"n":413,"o":58.14,"t":"2026-10-15T14:35:00Z","v":35242,"vw":58.206147},{"c":58.0695,"h":58.205,"l":58.055,"n":336,"o":58.2,"t":"2026-10-15T14:40:00Z","v":30812,"vw":58.136814},{"c":58.1,"h":58.1,"l":58.01,"n":371,"o":58.05,"t":"2026-10-15T14:45:00Z","v":25401,"vw":58.037066},{"c":58.115,"h":58.15,"l":58.065,"n":266,"o":58.1,"t":"2026-10-15T14:50:00Z","v":20239,"vw":58.110907},{"c":57.92,"h":58.11,"l":57.92,"n":267,"o":58.095,"t":"2026-10-15T14:55:00Z","v":18106,"vw":58.052217},{"c":57.83,"h":57.93,"l":57.82,"n":371,"o":57.92,"t":"2026-10-15T15:00:00Z","v":35976,"vw":57.867152},{"c":57.75,"h":57.82,"l":57.69,"n":385,"o":57.81,"t":"2026-10-15T15:05:00Z","v":26756,"vw":57.752099},{"c":57.75,"h":57.825,"l":57.72,"n":306,"o":57.751,"t":"2026-10-15T15:10:00Z","v":145791,"vw":57.729291},{"c":57.785,"h":57.83,"l":57.735,"n":216,"o":57.75,"t":"2026-10-15T15:15:00Z","v":24290,"vw":57.78589},{"c":57.74,"h":57.805,"l":57.73,"n":216,"o":57.78,"t":"2026-10-15T15:20:00Z","v":21681,"vw":57.753879},{"c":57.67,"h":57.765,"l":57.65,"n":251,"o":57.73,"t":"2026-10-15T15:25:00Z","v":18856,"vw":57.706258},{"c":57.7524,"h":57.7524,"l":57.64,"n":160,"o":57.65,"t":"2026-10-15T15:30:00Z","v":20779,"vw":57.702189},{"c":57.69,"h":57.77,"l":57.67,"n":117,"o":57.76,"t":"2026-10-15T15:35:00Z","v":5628,"vw":57.730315},{"c":57.69,"h":57.725,"l":57.68,"n":117,"o":57.72,"t":"2026-10-15T15:40:00Z","v":7823,"vw":57.699797},{"c":57.69,"h":57.715,"l":57.62,"n":135,"o":57.69,"t":"2026-10-15T15:45:00Z","v":17170,"vw":57.640899},{"c":57.73,"h":57.78,"l":57.6918,"n":170,"o":57.6918,"t":"2026-10-15T15:50:00Z","v":14530,"vw":57.730712},{"c":57.69,"h":57.74,"l":57.66,"n":177,"o":57.73,"t":"2026-10-15T15:55:00Z","v":12078,"vw":57.714245},{"c":57.7,"h":57.705,"l":57.6617,"n":101,"o":57.705,"t":"2026-10-15T16:00:00Z","v":4223,"vw":57.683328},{"c":57.66,"h":57.705,"l":57.655,"n":86,"o":57.7,"t":"2026-10-15T16:05:00Z","v":5402,"vw":57.689829},{"c":57.705,"h":57.72,"l":57.7,"n":72,"o":57.7,"t":"2026-10-15T16:10:00Z","v":111841,"vw":57.710102},{"c":57.72,"h":57.75,"l":57.695,"n":52,"o":57.705,"t":"2026-10-15T16:15:00Z","v":3206,"vw":57.721233},{"c":57.69,"h":57.74,"l":57.67,"n":120,"o":57.73,"t":"2026-10-15T16:20:00Z","v":5559,"vw":57.706078},{"c":57.69,"h":57.73,"l":57.675,"n":190,"o":57.685,"t":"2026-10-15T16:25:00Z","v":9971,"vw":57.696246},{"c":57.615,"h":57.665,"l":57.6,"n":142,"o":57.665,"t":"2026-10-15T16:30:00Z","v":15180,"vw":57.627172},{"c":57.7,"h":57.715,"l":57.61,"n":145,"o":57.62,"t":"2026-10-15T16:35:00Z","v":8431,"vw":57.669131},{"c":57.68,"h":57.7,"l":57.68,"n":42,"o":57.7,"t":"2026-10-15T16:40:00Z","v":1847,"vw":57.690895},{"c":57.68,"h":57.69,"l":57.67,"n":44,"o":57.67,"t":"2026-10-15T16:45:00Z","v":6861,"vw":57.682252},{"c":57.6998,"h":57.75,"l":57.6903,"n":105,"o":57.71,"t":"2026-10-15T16:50:00Z","v":11896,"vw":57.717802},{"c":57.72,"h":57.72,"l":57.69,"n":142,"o":57.69,"t":"2026-10-15T16:55:00Z","v":10546,"vw":57.713106},{"c":57.71,"h":57.735,"l":57.7,"n":91,"o":57.72,"t":"2026-10-15T17:00:00Z","v":6096,"vw":57.723951},{"c":57.725,"h":57.74,"l":57.71,"n":35,"o":57.7399,"t":"2026-10-15T17:05:00Z","v":7341,"vw":57.724095},{"c":57.71,"h":57.745,"l":57.71,"n":69,"o":57.72,"t":"2026-10-15T17:10:00Z","v":3510,"vw":57.721666},{"c":57.74,"h":57.74,"l":57.67,"n":77,"o":57.71,"t":"2026-10-15T17:15:00Z","v":3706,"vw":57.694761},{"c":57.69,"h":57.75,"l":57.68,"n":93,"o":57.75,"t":"2026-10-15T17:20:00Z","v":13203,"vw":57.701733},{"c":57.73,"h":57.75,"l":57.69,"n":90,"o":57.69,"t":"2026-10-15T17:25:00Z","v":4605,"vw":57.720607},{"c":57.745,"h":57.76,"l":57.7232,"n":40,"o":57.725,"t":"2026-10-15T17:30:00Z","v":6387,"vw":57.742038},{"c":57.755,"h":57.755,"l":57.73,"n":85,"o":57.745,"t":"2026-10-15T17:35:00Z","v":7418,"vw":57.743651},{"c":57.76,"h":57.76,"l":57.72,"n":79,"o":57.76,"t":"2026-10-15T17:40:00Z","v":4648,"vw":57.747581},{"c":57.67,"h":57.74,"l":57.66,"n":115,"o":57.735,"t":"2026-10-15T17:45:00Z","v":405970,"vw":57.719875},{"c":57.72,"h":57.755,"l":57.69,"n":87,"o":57.69,"t":"2026-10-15T17:50:00Z","v":8079,"vw":57.747624},{"c":57.63,"h":57.71,"l":57.62,"n":271,"o":57.7,"t":"2026-10-15T17:55:00Z","v":22387,"vw":57.662259},{"c":57.7,"h":57.71,"l":57.625,"n":257,"o":57.63,"t":"2026-10-15T18:00:00Z","v":13957,"vw":57.678792},{"c":57.68,"h":57.72,"l":57.66,"n":81,"o":57.72,"t":"2026-10-15T18:05:00Z","v":2873,"vw":57.678733},{"c":57.655,"h":57.6899,"l":57.655,"n":59,"o":57.675,"t":"2026-10-15T18:10:00Z","v":4752,"vw":57.68043},{"c":57.7399,"h":57.7571,"l":57.655,"n":131,"o":57.655,"t":"2026-10-15T18:15:00Z","v":15069,"vw":57.731095},{"c":57.73,"h":57.74,"l":57.67,"n":207,"o":57.73,"t":"2026-10-15T18:20:00Z","v":17555,"vw":57.708868},{"c":57.75,"h":57.765,"l":57.71,"n":68,"o":57.725,"t":"2026-10-15T18:25:00Z","v":5592,"vw":57.738204},{"c":57.765,"h":57.765,"l":57.74,"n":140,"o":57.76,"t":"2026-10-15T18:30:00Z","v":6701,"vw":57.754225},{"c":57.65,"h":57.75,"l":57.65,"n":65,"o":57.75,"t":"2026-10-15T18:35:00Z","v":5328,"vw":57.711849},{"c":57.71,"h":57.72,"l":57.66,"n":93,"o":57.66,"t":"2026-10-15T18:40:00Z","v":6227,"vw":57.69925},{"c":57.725,"h":57.75,"l":57.705,"n":101,"o":57.71,"t":"2026-10-15T18:45:00Z","v":9982,"vw":57.728556},{"c":57.68,"h":57.731,"l":57.67,"n":176,"o":57.731,"t":"2026-10-15T18:50:00Z","v":14675,"vw":57.696963},{"c":57.59,"h":57.705,"l":57.59,"n":168,"o":57.685,"t":"2026-10-15T18:55:00Z","v":13742,"vw":57.651646},{"c":57.635,"h":57.645,"l":57.615,"n":112,"o":57.615,"t":"2026-10-15T19:00:00Z","v":16847,"vw":57.636163},{"c":57.61,"h":57.635,"l":57.601,"n":245,"o":57.635,"t":"2026-10-15T19:05:00Z","v":46056,"vw":57.612489},{"c":57.63,"h":57.63,"l":57.6,"n":111,"o":57.61,"t":"2026-10-15T19:10:00Z","v":5496,"vw":57.611598},{"c":57.575,"h":57.65,"l":57.575,"n":198,"o":57.63,"t":"2026-10-15T19:15:00Z","v":22107,"vw":57.630888},{"c":57.58,"h":57.6,"l":57.545,"n":180,"o":57.58,"t":"2026-10-15T19:20:00Z","v":23917,"vw":57.584339},{"c":57.5486,"h":57.61,"l":57.541,"n":180,"o":57.59,"t":"2026-10-15T19:25:00Z","v":18316,"vw":57.570008},{"c":57.545,"h":57.57,"l":57.54,"n":94,"o":57.54,"t":"2026-10-15T19:30:00Z","v":10066,"vw":57.551084},{"c":57.5781,"h":57.61,"l":57.51,"n":245,"o":57.55,"t":"2026-10-15T19:35:00Z","v":16975,"vw":57.563604},{"c":57.59,"h":57.6,"l":57.58,"n":172,"o":57.58,"t":"2026-10-15T19:40:00Z","v":7725,"vw":57.592362},{"c":57.575,"h":57.59,"l":57.555,"n":166,"o":57.59,"t":"2026-10-15T19:45:00Z","v":16057,"vw":57.573401},{"c":57.55,"h":57.5876,"l":57.545,"n":248,"o":57.57,"t":"2026-10-15T19:50:00Z","v":11540,"vw":57.561537},{"c":57.59,"h":57.625,"l":57.535,"n":289,"o":57.54,"t":"2026-10-15T19:55:00Z","v":22959,"vw":57.571483},{"c":57.6,"h":57.61,"l":57.6,"n":20,"o":57.61,"t":"2026-10-15T20:00:00Z","v":4500,"vw":57.609054},{"c":57.6,"h":57.6,"l":57.6,"n":4,"o":57.6,"t":"2026-10-15T20:15:00Z","v":246,"vw":57.6},{"c":57.21,"h":57.21,"l":57.21,"n":4,"o":57.21,"t":"2026-10-16T08:00:00Z","v":154,"vw":57.21},{"c":57.6,"h":57.63,"l":57.6,"n":2,"o":57.63,"t":"2026-10-16T08:25:00Z","v":277,"vw":57.61083},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-16T09:05:00Z","v":1000,"vw":57.44},{"c":57.2987,"h":57.2987,"l":57.2987,"n":1,"o":57.2987,"t":"2026-10-16T11:00:00Z","v":100,"vw":57.2987},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-16T11:50:00Z","v":1000,"vw":57.11},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-16T13:20:00Z","v":200,"vw":57.2},{"c":57.255,"h":57.29,"l":57.23,"n":434,"o":57.24,"t":"2026-10-16T13:30:00Z","v":109751,"vw":57.267903},{"c":57.36,"h":57.4,"l":57.27,"n":194,"o":57.27,"t":"2026-10-16T13:35:00Z","v":20503,"vw":57.316236},{"c":57.47,"h":57.51,"l":57.35,"n":331,"o":57.36,"t":"2026-10-16T13:40:00Z","v":49741,"vw":57.474075},{"c":57.51,"h":57.52,"l":57.43,"n":187,"o":57.47,"t":"2026-10-16T13:45:00Z","v":17494,"vw":57.483119},{"c":57.67,"h":57.675,"l":57.55,"n":231,"o":57.55,"t":"2026-10-16T13:50:00Z","v":21458,"vw":57.623746},{"c":57.77,"h":57.77,"l":57.64,"n":223,"o":57.68,"t":"2026-10-16T13:55:00Z","v":27732,"vw":57.685443},{"c":57.76,"h":57.885,"l":57.76,"n":649,"o":57.78,"t":"2026-10-16T14:00:00Z","v":83605,"vw":57.807387},{"c":57.75,"h":57.765,"l":57.68,"n":247,"o":57.76,"t":"2026-10-16T14:05:00Z","v":19544,"vw":57.725152},{"c":57.78,"h":57.815,"l":57.74,"n":291,"o":57.75,"t":"2026-10-16T14:10:00Z","v":11746,"vw":57.785116},{"c":57.67,"h":57.81,"l":57.67,"n":190,"o":57.7899,"t":"2026-10-16T14:15:00Z","v":12615,"vw":57.726071},{"c":57.7,"h":57.735,"l":57.66,"n":199,"o":57.67,"t":"2026-10-16T14:20:00Z","v":42829,"vw":57.681666},{"c":57.71,"h":57.76,"l":57.7,"n":114,"o":57.705,"t":"2026-10-16T14:25:00Z","v":11328,"vw":57.72686},{"c":57.67,"h":57.72,"l":57.65,"n":183,"o":57.7,"t":"2026-10-16T14:30:00Z","v":28919,"vw":57.667278},{"c":57.6158,"h":57.68,"l":57.61,"n":125,"o":57.67,"t":"2026-10-16T14:35:00Z","v":9280,"vw":57.626127},{"c":57.5998,"h":57.62,"l":57.57,"n":102,"o":57.62,"t":"2026-10-16T14:40:00Z","v":5061,"vw":57.602248},{"c":57.52,"h":57.5995,"l":57.52,"n":94,"o":57.59,"t":"2026-10-16T14:45:00Z","v":7058,"vw":57.567576},{"c":57.635,"h":57.635,"l":57.53,"n":92,"o":57.53,"t":"2026-10-16T14:50:00Z","v":3091,"vw":57.578944},{"c":57.605,"h":57.65,"l":57.57,"n":75,"o":57.64,"t":"2026-10-16T14:55:00Z","v":32776,"vw":57.648428},{"c":57.68,"h":57.68,"l":57.62,"n":76,"o":57.63,"t":"2026-10-16T15:00:00Z","v":4172,"vw":57.656035},{"c":57.915,"h":57.92,"l":57.715,"n":258,"o":57.72,"t":"2026-10-16T15:05:00Z","v":13976,"vw":57.845811},{"c":57.85,"h":57.95,"l":57.85,"n":233,"o":57.92,"t":"2026-10-16T15:10:00Z","v":16787,"vw":57.895372},{"c":57.89,"h":57.89,"l":57.84,"n":179,"o":57.86,"t":"2026-10-16T15:15:00Z","v":12099,"vw":57.859145},{"c":57.83,"h":57.915,"l":57.83,"n":505,"o":57.89,"t":"2026-10-16T15:20:00Z","v":49552,"vw":57.884169},{"c":57.85,"h":57.8695,"l":57.81,"n":95,"o":57.82,"t":"2026-10-16T15:25:00Z","v":4554,"vw":57.829981},{"c":57.84,"h":57.88,"l":57.82,"n":158,"o":57.85,"t":"2026-10-16T15:30:00Z","v":14574,"vw":57.848223},{"c":57.83,"h":57.85,"l":57.785,"n":167,"o":57.84,"t":"2026-10-16T15:35:00Z","v":5635,"vw":57.8239},{"c":57.83,"h":57.89,"l":57.81,"n":157,"o":57.81,"t":"2026-10-16T15:40:00Z","v":7173,"vw":57.851218},{"c":57.645,"h":57.82,"l":57.6195,"n":215,"o":57.81,"t":"2026-10-16T15:45:00Z","v":17695,"vw":57.692943},{"c":57.7,"h":57.7201,"l":57.6,"n":382,"o":57.64,"t":"2026-10-16T15:50:00Z","v":29968,"vw":57.657407},{"c":57.67,"h":57.7,"l":57.655,"n":224,"o":57.69,"t":"2026-10-16T15:55:00Z","v":10938,"vw":57.674743},{"c":57.52,"h":57.685,"l":57.405,"n":737,"o":57.68,"t":"2026-10-16T16:00:00Z","v":62842,"vw":57.475237},{"c":57.465,"h":57.52,"l":57.435,"n":261,"o":57.51,"t":"2026-10-16T16:05:00Z","v":16020,"vw":57.466635},{"c":57.47,"h":57.53,"l":57.45,"n":242,"o":57.46,"t":"2026-10-16T16:10:00Z","v":14977,"vw":57.489235},{"c":57.335,"h":57.48,"l":57.31,"n":396,"o":57.46,"t":"2026-10-16T16:15:00Z","v":45113,"vw":57.354884},{"c":57.33,"h":57.37,"l":57.28,"n":198,"o":57.335,"t":"2026-10-16T16:20:00Z","v":27252,"vw":57.310764},{"c":57.28,"h":57.325,"l":57.27,"n":160,"o":57.3176,"t":"2026-10-16T16:25:00Z","v":11397,"vw":57.289943},{"c":57.34,"h":57.345,"l":57.26,"n":143,"o":57.29,"t":"2026-10-16T16:30:00Z","v":11016,"vw":57.310913},{"c":57.37,"h":57.37,"l":57.31,"n":129,"o":57.355,"t":"2026-10-16T16:35:00Z","v":7883,"vw":57.345792},{"c":57.43,"h":57.43,"l":57.34,"n":176,"o":57.365,"t":"2026-10-16T16:40:00Z","v":10172,"vw":57.381261},{"c":57.35,"h":57.43,"l":57.31,"n":190,"o":57.43,"t":"2026-10-16T16:45:00Z","v":12959,"vw":57.36413},{"c":57.36,"h":57.38,"l":57.33,"n":342,"o":57.33,"t":"2026-10-16T16:50:00Z","v":22923,"vw":57.35354},{"c":57.41,"h":57.415,"l":57.345,"n":117,"o":57.35,"t":"2026-10-16T16:55:00Z","v":24712,"vw":57.364881},{"c":57.44,"h":57.44,"l":57.37,"n":144,"o":57.43,"t":"2026-10-16T17:00:00Z","v":11503,"vw":57.389777},{"c":57.59,"h":57.59,"l":57.45,"n":106,"o":57.45,"t":"2026-10-16T17:05:00Z","v":6505,"vw":57.523374},{"c":57.54,"h":57.6,"l":57.515,"n":142,"o":57.6,"t":"2026-10-16T17:10:00Z","v":14466,"vw":57.550443},{"c":57.52,"h":57.55,"l":57.48,"n":244,"o":57.55,"t":"2026-10-16T17:15:00Z","v":12020,"vw":57.515128},{"c":57.545,"h":57.58,"l":57.5256,"n":334,"o":57.53,"t":"2026-10-16T17:20:00Z","v":28945,"vw":57.556778},{"c":57.53,"h":57.565,"l":57.495,"n":253,"o":57.55,"t":"2026-10-16T17:25:00Z","v":21473,"vw":57.528174},{"c":57.54,"h":57.545,"l":57.51,"n":67,"o":57.525,"t":"2026-10-16T17:30:00Z","v":3360,"vw":57.529816},{"c":57.5,"h":57.54,"l":57.475,"n":187,"o":57.53,"t":"2026-10-16T17:35:00Z","v":9386,"vw":57.508471},{"c":57.545,"h":57.63,"l":57.515,"n":159,"o":57.515,"t":"2026-10-16T17:40:00Z","v":8315,"vw":57.570139},{"c":57.54,"h":57.55,"l":57.515,"n":102,"o":57.54,"t":"2026-10-16T17:45:00Z","v":7216,"vw":57.524068},{"c":57.53,"h":57.545,"l":57.49,"n":120,"o":57.54,"t":"2026-10-16T17:50:00Z","v":8515,"vw":57.520345},{"c":57.52,"h":57.55,"l":57.51,"n":178,"o":57.525,"t":"2026-10-16T17:55:00Z","v":17590,"vw":57.53283},{"c":57.48,"h":57.54,"l":57.47,"n":177,"o":57.52,"t":"2026-10-16T18:00:00Z","v":10116,"vw":57.508587},{"c":57.46,"h":57.51,"l":57.455,"n":158,"o":57.4901,"t":"2026-10-16T18:05:00Z","v":14670,"vw":57.487827},{"c":57.425,"h":57.45,"l":57.4,"n":113,"o":57.45,"t":"2026-10-16T18:10:00Z","v":4516,"vw":57.423253},{"c":57.465,"h":57.47,"l":57.42,"n":63,"o":57.42,"t":"2026-10-16T18:15:00Z","v":4680,"vw":57.462057},{"c":57.475,"h":57.5,"l":57.46,"n":96,"o":57.46,"t":"2026-10-16T18:20:00Z","v":16293,"vw":57.475091},{"c":57.5,"h":57.505,"l":57.48,"n":100,"o":57.48,"t":"2026-10-16T18:25:00Z","v":4610,"vw":57.4941},{"c":57.39,"h":57.47,"l":57.385,"n":121,"o":57.47,"t":"2026-10-16T18:30:00Z","v":12895,"vw":57.451649},{"c":57.45,"h":57.48,"l":57.45,"n":87,"o":57.48,"t":"2026-10-16T18:35:00Z","v":6311,"vw":57.462556},{"c":57.45,"h":57.4756,"l":57.44,"n":104,"o":57.445,"t":"2026-10-16T18:40:00Z","v":8221,"vw":57.456764},{"c":57.48,"h":57.5,"l":57.445,"n":68,"o":57.45,"t":"2026-10-16T18:45:00Z","v":6321,"vw":57.47771},{"c":57.545,"h":57.56,"l":57.475,"n":197,"o":57.475,"t":"2026-10-16T18:50:00Z","v":12265,"vw":57.510936},{"c":57.52,"h":57.57,"l":57.48,"n":331,"o":57.5499,"t":"2026-10-16T18:55:00Z","v":25384,"vw":57.520007},{"c":57.59,"h":57.59,"l":57.52,"n":199,"o":57.52,"t":"2026-10-16T19:00:00Z","v":11751,"vw":57.57153},{"c":57.63,"h":57.685,"l":57.595,"n":240,"o":57.61,"t":"2026-10-16T19:05:00Z","v":10106,"vw":57.650166},{"c":57.645,"h":57.65,"l":57.605,"n":303,"o":57.625,"t":"2026-10-16T19:10:00Z","v":24300,"vw":57.620797},{"c":57.615,"h":57.665,"l":57.615,"n":287,"o":57.64,"t":"2026-10-16T19:15:00Z","v":36381,"vw":57.651972},{"c":57.6499,"h":57.6499,"l":57.61,"n":131,"o":57.62,"t":"2026-10-16T19:20:00Z","v":15045,"vw":57.625062},{"c":57.66,"h":57.665,"l":57.64,"n":63,"o":57.64,"t":"2026-10-16T19:25:00Z","v":7553,"vw":57.652942},{"c":57.625,"h":57.68,"l":57.625,"n":535,"o":57.658,"t":"2026-10-16T19:30:00Z","v":75104,"vw":57.656132},{"c":57.63,"h":57.64,"l":57.62,"n":274,"o":57.625,"t":"2026-10-16T19:35:00Z","v":29755,"vw":57.627915},{"c":57.63,"h":57.64,"l":57.6103,"n":267,"o":57.635,"t":"2026-10-16T19:40:00Z","v":27697,"vw":57.628767},{"c":57.655,"h":57.66,"l":57.605,"n":299,"o":57.625,"t":"2026-10-16T19:45:00Z","v":33616,"vw":57.629664},{"c":57.55,"h":57.655,"l":57.535,"n":735,"o":57.655,"t":"2026-10-16T19:50:00Z","v":82266,"vw":57.587901},{"c":57.605,"h":57.605,"l":57.505,"n":662,"o":57.54,"t":"2026-10-16T19:55:00Z","v":69734,"vw":57.542879},{"c":57.6368,"h":57.6368,"l":57.6,"n":17,"o":57.6,"t":"2026-10-16T20:00:00Z","v":217128,"vw":57.636179},{"c":57.52,"h":57.52,"l":57.51,"n":5,"o":57.51,"t":"2026-10-16T22:25:00Z","v":524,"vw":57.516335},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-16T22:40:00Z","v":138,"vw":57.6},{"c":57.2476,"h":57.2476,"l":57.2476,"n":1,"o":57.2476,"t":"2026-10-16T23:35:00Z","v":1000,"vw":57.2476},{"c":57.95,"h":58,"l":57.46,"n":10,"o":57.46,"t":"2026-10-19T08:00:00Z","v":1028,"vw":57.921},{"c":57.66,"h":57.67,"l":57.66,"n":3,"o":57.67,"t":"2026-10-19T08:55:00Z","v":600,"vw":57.665894},{"c":57.6558,"h":57.6558,"l":57.6558,"n":1,"o":57.6558,"t":"2026-10-19T09:00:00Z","v":200,"vw":57.6558},{"c":57.59,"h":57.59,"l":57.59,"n":3,"o":57.59,"t":"2026-10-19T09:10:00Z","v":200,"vw":57.59},{"c":57.66,"h":57.66,"l":57.65,"n":2,"o":57.65,"t":"2026-10-19T09:15:00Z","v":2400,"vw":57.658333},{"c":57.66,"h":57.68,"l":57.66,"n":7,"o":57.68,"t":"2026-10-19T09:35:00Z","v":3000,"vw":57.662667},{"c":57.52,"h":57.54,"l":57.52,"n":6,"o":57.54,"t":"2026-10-19T09:40:00Z","v":1200,"vw":57.525263},{"c":57.5,"h":57.54,"l":57.5,"n":2,"o":57.54,"t":"2026-10-19T10:25:00Z","v":200,"vw":57.52},{"c":57.67,"h":57.67,"l":57.67,"n":11,"o":57.67,"t":"2026-10-19T11:35:00Z","v":200,"vw":57.67},{"c":57.5532,"h":57.5532,"l":57.5532,"n":1,"o":57.5532,"t":"2026-10-19T11:45:00Z","v":910,"vw":57.5532},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-19T11:50:00Z","v":100,"vw":57.57},{"c":57.48,"h":57.48,"l":57.48,"n":2,"o":57.48,"t":"2026-10-19T12:00:00Z","v":201,"vw":57.48},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-19T13:15:00Z","v":200,"vw":57.4},{"c":57.465,"h":57.495,"l":57.445,"n":261,"o":57.49,"t":"2026-10-19T13:30:00Z","v":21476,"vw":57.478249},{"c":57.445,"h":57.545,"l":57.445,"n":304,"o":57.5,"t":"2026-10-19T13:35:00Z","v":121178,"vw":57.482285},{"c":57.36,"h":57.48,"l":57.36,"n":125,"o":57.475,"t":"2026-10-19T13:40:00Z","v":5014,"vw":57.430372},{"c":57.395,"h":57.395,"l":57.325,"n":65,"o":57.33,"t":"2026-10-19T13:45:00Z","v":1949,"vw":57.341481},{"c":57.45,"h":57.45,"l":57.344,"n":83,"o":57.38,"t":"2026-10-19T13:50:00Z","v":4925,"vw":57.403303},{"c":57.51,"h":57.51,"l":57.41,"n":267,"o":57.4484,"t":"2026-10-19T13:55:00Z","v":24822,"vw":57.442319},{"c":57.44,"h":57.5,"l":57.42,"n":276,"o":57.495,"t":"2026-10-19T14:00:00Z","v":33126,"vw":57.449294},{"c":57.45,"h":57.47,"l":57.385,"n":192,"o":57.44,"t":"2026-10-19T14:05:00Z","v":18525,"vw":57.441825},{"c":57.37,"h":57.44,"l":57.37,"n":172,"o":57.44,"t":"2026-10-19T14:10:00Z","v":8114,"vw":57.39636},{"c":57.385,"h":57.41,"l":57.375,"n":142,"o":57.38,"t":"2026-10-19T14:15:00Z","v":6099,"vw":57.387414},{"c":57.34,"h":57.4,"l":57.34,"n":148,"o":57.4,"t":"2026-10-19T14:20:00Z","v":6705,"vw":57.369904},{"c":57.28,"h":57.38,"l":57.28,"n":160,"o":57.37,"t":"2026-10-19T14:25:00Z","v":8656,"vw":57.358719},{"c":57.25,"h":57.3,"l":57.25,"n":131,"o":57.28,"t":"2026-10-19T14:30:00Z","v":6633,"vw":57.276343},{"c":57.208,"h":57.265,"l":57.205,"n":768,"o":57.2495,"t":"2026-10-19T14:35:00Z","v":110789,"vw":57.222001},{"c":57.2,"h":57.215,"l":57.165,"n":157,"o":57.205,"t":"2026-10-19T14:40:00Z","v":20881,"vw":57.198838},{"c":57.1599,"h":57.17,"l":57.13,"n":192,"o":57.165,"t":"2026-10-19T14:45:00Z","v":14911,"vw":57.151075},{"c":57.19,"h":57.21,"l":57.15,"n":148,"o":57.165,"t":"2026-10-19T14:50:00Z","v":11595,"vw":57.184702},{"c":57.1595,"h":57.235,"l":57.1595,"n":142,"o":57.22,"t":"2026-10-19T14:55:00Z","v":8236,"vw":57.202974},{"c":57.12,"h":57.165,"l":57.12,"n":101,"o":57.165,"t":"2026-10-19T15:00:00Z","v":7274,"vw":57.146535},{"c":57.19,"h":57.19,"l":57.11,"n":301,"o":57.12,"t":"2026-10-19T15:05:00Z","v":25731,"vw":57.142929},{"c":57.18,"h":57.21,"l":57.17,"n":120,"o":57.18,"t":"2026-10-19T15:10:00Z","v":13057,"vw":57.18645},{"c":57.145,"h":57.18,"l":57.12,"n":158,"o":57.18,"t":"2026-10-19T15:15:00Z","v":9632,"vw":57.142763},{"c":57.14,"h":57.146,"l":57.115,"n":91,"o":57.14,"t":"2026-10-19T15:20:00Z","v":12748,"vw":57.132633},{"c":57.18,"h":57.188,"l":57.135,"n":145,"o":57.1499,"t":"2026-10-19T15:25:00Z","v":10269,"vw":57.157289},{"c":57.13,"h":57.18,"l":57.13,"n":92,"o":57.18,"t":"2026-10-19T15:30:00Z","v":5335,"vw":57.159077},{"c":57.12,"h":57.15,"l":57.12,"n":68,"o":57.12,"t":"2026-10-19T15:35:00Z","v":3101,"vw":57.129889},{"c":57.08,"h":57.115,"l":57.06,"n":137,"o":57.115,"t":"2026-10-19T15:40:00Z","v":22439,"vw":57.094414},{"c":57.0986,"h":57.15,"l":57.09,"n":211,"o":57.095,"t":"2026-10-19T15:45:00Z","v":16296,"vw":57.106232},{"c":57.075,"h":57.12,"l":57.04,"n":671,"o":57.09,"t":"2026-10-19T15:50:00Z","v":82937,"vw":57.050691},{"c":57.09,"h":57.12,"l":57.06,"n":515,"o":57.075,"t":"2026-10-19T15:55:00Z","v":43646,"vw":57.085487},{"c":57.11,"h":57.11,"l":57.07,"n":95,"o":57.075,"t":"2026-10-19T16:00:00Z","v":5578,"vw":57.100782},{"c":57.08,"h":57.15,"l":57.05,"n":181,"o":57.13,"t":"2026-10-19T16:05:00Z","v":16120,"vw":57.073555},{"c":57.03,"h":57.062,"l":57.03,"n":78,"o":57.062,"t":"2026-10-19T16:10:00Z","v":4116,"vw":57.043611},{"c":57.005,"h":57.04,"l":57.005,"n":75,"o":57.01,"t":"2026-10-19T16:15:00Z","v":2928,"vw":57.019746},{"c":57.02,"h":57.025,"l":56.9776,"n":274,"o":57,"t":"2026-10-19T16:20:00Z","v":46276,"vw":56.996084},{"c":57.045,"h":57.05,"l":57.02,"n":54,"o":57.02,"t":"2026-10-19T16:25:00Z","v":2474,"vw":57.03916},{"c":56.995,"h":57.03,"l":56.95,"n":126,"o":57.03,"t":"2026-10-19T16:30:00Z","v":11230,"vw":56.971996},{"c":57.02,"h":57.02,"l":56.955,"n":42,"o":56.98,"t":"2026-10-19T16:35:00Z","v":1926,"vw":56.970124},{"c":57.01,"h":57.03,"l":56.99,"n":56,"o":57.02,"t":"2026-10-19T16:40:00Z","v":2037,"vw":57.003746},{"c":56.98,"h":57.01,"l":56.97,"n":84,"o":57,"t":"2026-10-19T16:45:00Z","v":5241,"vw":56.985995},{"c":56.98,"h":56.98,"l":56.965,"n":64,"o":56.98,"t":"2026-10-19T16:50:00Z","v":3914,"vw":56.971092},{"c":57,"h":57,"l":56.979,"n":96,"o":56.98,"t":"2026-10-19T16:55:00Z","v":5096,"vw":56.990665},{"c":56.97,"h":56.99,"l":56.9599,"n":77,"o":56.99,"t":"2026-10-19T17:00:00Z","v":3150,"vw":56.968878},{"c":56.9401,"h":56.99,"l":56.94,"n":148,"o":56.97,"t":"2026-10-19T17:05:00Z","v":9146,"vw":56.967329},{"c":56.96,"h":56.97,"l":56.94,"n":66,"o":56.95,"t":"2026-10-19T17:10:00Z","v":3440,"vw":56.956353},{"c":56.95,"h":56.9883,"l":56.95,"n":71,"o":56.975,"t":"2026-10-19T17:15:00Z","v":3368,"vw":56.971935},{"c":56.995,"h":56.995,"l":56.9321,"n":40,"o":56.95,"t":"2026-10-19T17:20:00Z","v":1976,"vw":56.952813},{"c":57,"h":57.02,"l":57,"n":169,"o":57,"t":"2026-10-19T17:25:00Z","v":21453,"vw":57.007465},{"c":56.959,"h":56.995,"l":56.95,"n":91,"o":56.995,"t":"2026-10-19T17:30:00Z","v":3657,"vw":56.963428},{"c":57.005,"h":57.015,"l":56.98,"n":57,"o":56.98,"t":"2026-10-19T17:35:00Z","v":6096,"vw":57.005201},{"c":57.01,"h":57.01,"l":56.96,"n":152,"o":57,"t":"2026-10-19T17:40:00Z","v":11236,"vw":56.977055},{"c":57.015,"h":57.015,"l":56.98,"n":87,"o":57,"t":"2026-10-19T17:45:00Z","v":18253,"vw":57.001873},{"c":57.025,"h":57.025,"l":56.985,"n":92,"o":57.015,"t":"2026-10-19T17:50:00Z","v":6482,"vw":57.005324},{"c":56.99,"h":57.03,"l":56.99,"n":85,"o":57.03,"t":"2026-10-19T17:55:00Z","v":3966,"vw":57.023836},{"c":57.01,"h":57.02,"l":56.9585,"n":116,"o":56.985,"t":"2026-10-19T18:00:00Z","v":7266,"vw":56.98169},{"c":56.995,"h":57.03,"l":56.98,"n":78,"o":57.005,"t":"2026-10-19T18:05:00Z","v":4009,"vw":57.001481},{"c":56.99,"h":56.995,"l":56.985,"n":32,"o":56.985,"t":"2026-10-19T18:10:00Z","v":1064,"vw":56.989201},{"c":57.01,"h":57.02,"l":56.965,"n":83,"o":57.005,"t":"2026-10-19T18:15:00Z","v":5368,"vw":56.999155},{"c":57,"h":57.02,"l":57,"n":58,"o":57.005,"t":"2026-10-19T18:20:00Z","v":3506,"vw":57.007442},{"c":57.08,"h":57.08,"l":57.005,"n":110,"o":57.005,"t":"2026-10-19T18:25:00Z","v":7945,"vw":57.036519},{"c":57.09,"h":57.09,"l":57.035,"n":85,"o":57.05,"t":"2026-10-19T18:30:00Z","v":4762,"vw":57.063331},{"c":57.085,"h":57.09,"l":57.08,"n":35,"o":57.09,"t":"2026-10-19T18:35:00Z","v":1262,"vw":57.085255},{"c":57.09,"h":57.0955,"l":57.085,"n":24,"o":57.09,"t":"2026-10-19T18:40:00Z","v":1370,"vw":57.089565},{"c":57.08,"h":57.08,"l":57.065,"n":93,"o":57.08,"t":"2026-10-19T18:45:00Z","v":5300,"vw":57.076103},{"c":57.04,"h":57.08,"l":57.03,"n":132,"o":57.08,"t":"2026-10-19T18:50:00Z","v":12903,"vw":57.047531},{"c":57.025,"h":57.055,"l":57.02,"n":118,"o":57.04,"t":"2026-10-19T18:55:00Z","v":18235,"vw":57.040004},{"c":56.97,"h":57.02,"l":56.97,"n":177,"o":57.02,"t":"2026-10-19T19:00:00Z","v":22480,"vw":56.994458},{"c":56.93,"h":56.96,"l":56.93,"n":57,"o":56.96,"t":"2026-10-19T19:05:00Z","v":1459,"vw":56.94521},{"c":56.925,"h":56.94,"l":56.925,"n":54,"o":56.94,"t":"2026-10-19T19:10:00Z","v":2622,"vw":56.932811},{"c":56.93,"h":56.94,"l":56.9,"n":125,"o":56.925,"t":"2026-10-19T19:15:00Z","v":7207,"vw":56.918628},{"c":56.86,"h":56.92,"l":56.85,"n":145,"o":56.9124,"t":"2026-10-19T19:20:00Z","v":8942,"vw":56.881915},{"c":56.885,"h":56.885,"l":56.84,"n":137,"o":56.85,"t":"2026-10-19T19:25:00Z","v":10351,"vw":56.872977},{"c":56.86,"h":56.895,"l":56.86,"n":131,"o":56.89,"t":"2026-10-19T19:30:00Z","v":7236,"vw":56.873627},{"c":56.83,"h":56.86,"l":56.83,"n":93,"o":56.85,"t":"2026-10-19T19:35:00Z","v":4720,"vw":56.845094},{"c":56.855,"h":56.87,"l":56.83,"n":146,"o":56.83,"t":"2026-10-19T19:40:00Z","v":9071,"vw":56.844856},{"c":56.86,"h":56.87,"l":56.8421,"n":163,"o":56.85,"t":"2026-10-19T19:45:00Z","v":9452,"vw":56.859891},{"c":56.91,"h":56.91,"l":56.86,"n":194,"o":56.86,"t":"2026-10-19T19:50:00Z","v":18210,"vw":56.882372},{"c":56.97,"h":56.98,"l":56.89,"n":303,"o":56.905,"t":"2026-10-19T19:55:00Z","v":21493,"vw":56.932426},{"c":56.97,"h":56.97,"l":56.97,"n":7,"o":56.97,"t":"2026-10-19T20:00:00Z","v":5304,"vw":56.97},{"c":57.03,"h":57.03,"l":57.03,"n":4,"o":57.03,"t":"2026-10-19T20:35:00Z","v":840,"vw":57.03},{"c":57.03,"h":57.03,"l":57.03,"n":2,"o":57.03,"t":"2026-10-19T20:40:00Z","v":360,"vw":57.03},{"c":57.43,"h":57.43,"l":57.43,"n":2,"o":57.43,"t":"2026-10-20T10:15:00Z","v":150,"vw":57.43},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-20T11:50:00Z","v":170,"vw":57.45},{"c":57.61,"h":57.61,"l":57.61,"n":2,"o":57.61,"t":"2026-10-20T12:05:00Z","v":425,"vw":57.61},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-20T12:25:00Z","v":100,"vw":57.85},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-20T12:30:00Z","v":112,"vw":57.85},{"c":57.8,"h":57.8,"l":57.75,"n":3,"o":57.785,"t":"2026-10-20T12:45:00Z","v":400,"vw":57.78375},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-20T12:50:00Z","v":200,"vw":57.7},{"c":57.68,"h":57.68,"l":57.68,"n":1,"o":57.68,"t":"2026-10-20T13:15:00Z","v":100,"vw":57.68},{"c":57.73,"h":57.78,"l":57.7,"n":292,"o":57.72,"t":"2026-10-20T13:30:00Z","v":30842,"vw":57.712925},{"c":57.73,"h":57.8005,"l":57.7,"n":189,"o":57.72,"t":"2026-10-20T13:35:00Z","v":8963,"vw":57.737154},{"c":57.815,"h":57.83,"l":57.72,"n":343,"o":57.73,"t":"2026-10-20T13:40:00Z","v":17830,"vw":57.77132},{"c":57.74,"h":57.84,"l":57.74,"n":299,"o":57.82,"t":"2026-10-20T13:45:00Z","v":14793,"vw":57.784298},{"c":57.7,"h":57.765,"l":57.659,"n":143,"o":57.735,"t":"2026-10-20T13:50:00Z","v":7751,"vw":57.734154},{"c":57.75,"h":57.76,"l":57.68,"n":161,"o":57.68,"t":"2026-10-20T13:55:00Z","v":11938,"vw":57.71299},{"c":57.6599,"h":57.76,"l":57.65,"n":72,"o":57.73,"t":"2026-10-20T14:00:00Z","v":3066,"vw":57.704299},{"c":57.63,"h":57.69,"l":57.63,"n":154,"o":57.67,"t":"2026-10-20T14:05:00Z","v":5655,"vw":57.668887},{"c":57.7538,"h":57.77,"l":57.64,"n":163,"o":57.645,"t":"2026-10-20T14:10:00Z","v":17744,"vw":57.728716},{"c":57.83,"h":57.83,"l":57.73,"n":159,"o":57.75,"t":"2026-10-20T14:15:00Z","v":11343,"vw":57.783372},{"c":57.97,"h":57.97,"l":57.825,"n":162,"o":57.83,"t":"2026-10-20T14:20:00Z","v":9147,"vw":57.879777},{"c":57.99,"h":57.99,"l":57.885,"n":257,"o":57.96,"t":"2026-10-20T14:25:00Z","v":20172,"vw":57.958183},{"c":57.93,"h":58.02,"l":57.865,"n":307,"o":58,"t":"2026-10-20T14:30:00Z","v":58662,"vw":57.935191},{"c":57.85,"h":57.96,"l":57.85,"n":228,"o":57.92,"t":"2026-10-20T14:35:00Z","v":11720,"vw":57.918111},{"c":57.88,"h":57.91,"l":57.82,"n":284,"o":57.83,"t":"2026-10-20T14:40:00Z","v":13029,"vw":57.865451},{"c":57.79,"h":57.8801,"l":57.77,"n":185,"o":57.8801,"t":"2026-10-20T14:45:00Z","v":5251,"vw":57.797757},{"c":57.8,"h":57.815,"l":57.76,"n":234,"o":57.78,"t":"2026-10-20T14:50:00Z","v":14544,"vw":57.784844},{"c":57.81,"h":57.815,"l":57.77,"n":188,"o":57.795,"t":"2026-10-20T14:55:00Z","v":9962,"vw":57.804703},{"c":57.81,"h":57.83,"l":57.79,"n":112,"o":57.8,"t":"2026-10-20T15:00:00Z","v":3507,"vw":57.80677},{"c":57.785,"h":57.83,"l":57.779,"n":155,"o":57.8096,"t":"2026-10-20T15:05:00Z","v":7257,"vw":57.805693},{"c":57.74,"h":57.82,"l":57.71,"n":367,"o":57.785,"t":"2026-10-20T15:10:00Z","v":19557,"vw":57.761388},{"c":57.75,"h":57.77,"l":57.73,"n":93,"o":57.74,"t":"2026-10-20T15:15:00Z","v":4934,"vw":57.751135},{"c":57.74,"h":57.78,"l":57.715,"n":144,"o":57.75,"t":"2026-10-20T15:20:00Z","v":55822,"vw":57.73055},{"c":57.72,"h":57.74,"l":57.71,"n":105,"o":57.735,"t":"2026-10-20T15:25:00Z","v":29806,"vw":57.736963},{"c":57.72,"h":57.72,"l":57.69,"n":134,"o":57.7,"t":"2026-10-20T15:30:00Z","v":6274,"vw":57.709167},{"c":57.685,"h":57.73,"l":57.685,"n":183,"o":57.73,"t":"2026-10-20T15:35:00Z","v":9116,"vw":57.694863},{"c":57.68,"h":57.71,"l":57.665,"n":186,"o":57.68,"t":"2026-10-20T15:40:00Z","v":8892,"vw":57.685475},{"c":57.625,"h":57.675,"l":57.61,"n":151,"o":57.674,"t":"2026-10-20T15:45:00Z","v":8513,"vw":57.647165},{"c":57.6599,"h":57.66,"l":57.63,"n":140,"o":57.63,"t":"2026-10-20T15:50:00Z","v":18743,"vw":57.656115},{"c":57.59,"h":57.615,"l":57.5599,"n":177,"o":57.61,"t":"2026-10-20T15:55:00Z","v":9083,"vw":57.576459},{"c":57.535,"h":57.58,"l":57.53,"n":73,"o":57.58,"t":"2026-10-20T16:00:00Z","v":5255,"vw":57.568542},{"c":57.52,"h":57.57,"l":57.515,"n":112,"o":57.54,"t":"2026-10-20T16:05:00Z","v":6459,"vw":57.541299},{"c":57.52,"h":57.54,"l":57.5043,"n":43,"o":57.53,"t":"2026-10-20T16:10:00Z","v":2714,"vw":57.519428},{"c":57.53,"h":57.54,"l":57.505,"n":62,"o":57.53,"t":"2026-10-20T16:15:00Z","v":6535,"vw":57.520811},{"c":57.58,"h":57.58,"l":57.56,"n":32,"o":57.56,"t":"2026-10-20T16:20:00Z","v":2590,"vw":57.570903},{"c":57.515,"h":57.57,"l":57.515,"n":53,"o":57.57,"t":"2026-10-20T16:25:00Z","v":5473,"vw":57.544203},{"c":57.53,"h":57.53,"l":57.495,"n":64,"o":57.515,"t":"2026-10-20T16:30:00Z","v":6406,"vw":57.517592},{"c":57.56,"h":57.56,"l":57.51,"n":77,"o":57.52,"t":"2026-10-20T16:35:00Z","v":5243,"vw":57.531554},{"c":57.56,"h":57.59,"l":57.55,"n":101,"o":57.55,"t":"2026-10-20T16:40:00Z","v":9374,"vw":57.567898},{"c":57.55,"h":57.55,"l":57.515,"n":66,"o":57.55,"t":"2026-10-20T16:45:00Z","v":6517,"vw":57.530986},{"c":57.52,"h":57.54,"l":57.505,"n":45,"o":57.54,"t":"2026-10-20T16:50:00Z","v":4761,"vw":57.524962},{"c":57.52,"h":57.525,"l":57.505,"n":72,"o":57.52,"t":"2026-10-20T16:55:00Z","v":2958,"vw":57.513437},{"c":57.5,"h":57.52,"l":57.48,"n":120,"o":57.51,"t":"2026-10-20T17:00:00Z","v":5899,"vw":57.498573},{"c":57.5283,"h":57.5283,"l":57.495,"n":53,"o":57.51,"t":"2026-10-20T17:05:00Z","v":2604,"vw":57.511654},{"c":57.53,"h":57.53,"l":57.515,"n":30,"o":57.515,"t":"2026-10-20T17:10:00Z","v":2657,"vw":57.523746},{"c":57.5543,"h":57.56,"l":57.525,"n":34,"o":57.525,"t":"2026-10-20T17:15:00Z","v":2057,"vw":57.542795},{"c":57.605,"h":57.605,"l":57.555,"n":38,"o":57.555,"t":"2026-10-20T17:20:00Z","v":2003,"vw":57.585662},{"c":57.65,"h":57.65,"l":57.6,"n":60,"o":57.6,"t":"2026-10-20T17:25:00Z","v":2428,"vw":57.625831},{"c":57.705,"h":57.71,"l":57.65,"n":65,"o":57.65,"t":"2026-10-20T17:30:00Z","v":5428,"vw":57.688451},{"c":57.7,"h":57.72,"l":57.7,"n":46,"o":57.72,"t":"2026-10-20T17:35:00Z","v":2928,"vw":57.711175},{"c":57.695,"h":57.7,"l":57.665,"n":49,"o":57.665,"t":"2026-10-20T17:40:00Z","v":1769,"vw":57.678636},{"c":57.68,"h":57.72,"l":57.66,"n":94,"o":57.7003,"t":"2026-10-20T17:45:00Z","v":13746,"vw":57.676863},{"c":57.655,"h":57.71,"l":57.65,"n":108,"o":57.69,"t":"2026-10-20T17:50:00Z","v":4621,"vw":57.682758},{"c":57.64,"h":57.65,"l":57.635,"n":29,"o":57.65,"t":"2026-10-20T17:55:00Z","v":1653,"vw":57.640769},{"c":57.665,"h":57.675,"l":57.645,"n":49,"o":57.65,"t":"2026-10-20T18:00:00Z","v":3270,"vw":57.657433},{"c":57.67,"h":57.69,"l":57.64,"n":79,"o":57.665,"t":"2026-10-20T18:05:00Z","v":4627,"vw":57.663027},{"c":57.6711,"h":57.69,"l":57.655,"n":41,"o":57.655,"t":"2026-10-20T18:10:00Z","v":2450,"vw":57.67499},{"c":57.65,"h":57.685,"l":57.64,"n":37,"o":57.685,"t":"2026-10-20T18:15:00Z","v":3367,"vw":57.650318},{"c":57.665,"h":57.665,"l":57.61,"n":87,"o":57.645,"t":"2026-10-20T18:20:00Z","v":6013,"vw":57.632003},{"c":57.64,"h":57.67,"l":57.64,"n":61,"o":57.645,"t":"2026-10-20T18:25:00Z","v":2388,"vw":57.655278},{"c":57.655,"h":57.67,"l":57.64,"n":86,"o":57.64,"t":"2026-10-20T18:30:00Z","v":5342,"vw":57.651546},{"c":57.6659,"h":57.67,"l":57.655,"n":54,"o":57.655,"t":"2026-10-20T18:35:00Z","v":3704,"vw":57.666613},{"c":57.7,"h":57.7,"l":57.66,"n":75,"o":57.66,"t":"2026-10-20T18:40:00Z","v":7761,"vw":57.688488},{"c":57.71,"h":57.74,"l":57.695,"n":200,"o":57.695,"t":"2026-10-20T18:45:00Z","v":28015,"vw":57.70896},{"c":57.71,"h":57.715,"l":57.68,"n":71,"o":57.71,"t":"2026-10-20T18:50:00Z","v":5581,"vw":57.701167},{"c":57.75,"h":57.7587,"l":57.695,"n":77,"o":57.71,"t":"2026-10-20T18:55:00Z","v":6467,"vw":57.724273},{"c":57.72,"h":57.76,"l":57.705,"n":68,"o":57.755,"t":"2026-10-20T19:00:00Z","v":7182,"vw":57.713678},{"c":57.755,"h":57.76,"l":57.72,"n":98,"o":57.755,"t":"2026-10-20T19:05:00Z","v":4869,"vw":57.744634},{"c":57.765,"h":57.765,"l":57.74,"n":28,"o":57.756,"t":"2026-10-20T19:10:00Z","v":6371,"vw":57.761117},{"c":57.775,"h":57.785,"l":57.755,"n":89,"o":57.76,"t":"2026-10-20T19:15:00Z","v":18101,"vw":57.771875},{"c":57.795,"h":57.825,"l":57.775,"n":95,"o":57.775,"t":"2026-10-20T19:20:00Z","v":15549,"vw":57.811015},{"c":57.795,"h":57.82,"l":57.795,"n":100,"o":57.8,"t":"2026-10-20T19:25:00Z","v":5566,"vw":57.807618},{"c":57.77,"h":57.775,"l":57.755,"n":78,"o":57.775,"t":"2026-10-20T19:30:00Z","v":10211,"vw":57.762574},{"c":57.79,"h":57.79,"l":57.7701,"n":77,"o":57.775,"t":"2026-10-20T19:35:00Z","v":7535,"vw":57.780923},{"c":57.79,"h":57.8,"l":57.78,"n":107,"o":57.79,"t":"2026-10-20T19:40:00Z","v":10844,"vw":57.78804},{"c":57.805,"h":57.81,"l":57.775,"n":114,"o":57.78,"t":"2026-10-20T19:45:00Z","v":7497,"vw":57.789769},{"c":57.795,"h":57.805,"l":57.775,"n":166,"o":57.805,"t":"2026-10-20T19:50:00Z","v":10527,"vw":57.791108},{"c":57.775,"h":57.801,"l":57.77,"n":229,"o":57.8,"t":"2026-10-20T19:55:00Z","v":10716,"vw":57.785964},{"c":57.77,"h":57.77,"l":57.77,"n":8,"o":57.77,"t":"2026-10-20T20:00:00Z","v":954,"vw":57.77},{"c":57.78,"h":57.78,"l":57.78,"n":7,"o":57.78,"t":"2026-10-20T20:25:00Z","v":6684,"vw":57.78},{"c":57.71,"h":57.71,"l":57.71,"n":1,"o":57.71,"t":"2026-10-20T20:50:00Z","v":180,"vw":57.71},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-20T23:30:00Z","v":201,"vw":57.72},{"c":57.78,"h":57.78,"l":57.77,"n":5,"o":57.77,"t":"2026-10-21T08:00:00Z","v":1312,"vw":57.77077},{"c":57.83,"h":57.83,"l":57.83,"n":2,"o":57.83,"t":"2026-10-21T11:50:00Z","v":299,"vw":57.83},{"c":58,"h":58,"l":58,"n":4,"o":58,"t":"2026-10-21T12:20:00Z","v":355,"vw":58},{"c":58.01,"h":58.01,"l":58.01,"n":1,"o":58.01,"t":"2026-10-21T12:25:00Z","v":300,"vw":58.01},{"c":58.09,"h":58.09,"l":58.09,"n":6,"o":58.09,"t":"2026-10-21T12:40:00Z","v":187,"vw":58.09},{"c":58.13,"h":58.13,"l":58.09,"n":4,"o":58.09,"t":"2026-10-21T13:00:00Z","v":209,"vw":58.11},{"c":57.9932,"h":57.9932,"l":57.9932,"n":1,"o":57.9932,"t":"2026-10-21T13:05:00Z","v":400,"vw":57.9932},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-21T13:10:00Z","v":100,"vw":57.96},{"c":57.97,"h":57.97,"l":57.97,"n":6,"o":57.97,"t":"2026-10-21T13:25:00Z","v":122,"vw":57.97},{"c":58,"h":58,"l":57.93,"n":243,"o":58,"t":"2026-10-21T13:30:00Z","v":71493,"vw":57.959597},{"c":58.1,"h":58.12,"l":57.98,"n":299,"o":57.995,"t":"2026-10-21T13:35:00Z","v":45614,"vw":58.020101},{"c":58.17,"h":58.17,"l":58.08,"n":170,"o":58.1078,"t":"2026-10-21T13:40:00Z","v":20308,"vw":58.117639},{"c":58.08,"h":58.17,"l":58.08,"n":202,"o":58.17,"t":"2026-10-21T13:45:00Z","v":13824,"vw":58.139481},{"c":58.11,"h":58.12,"l":58.0932,"n":129,"o":58.12,"t":"2026-10-21T13:50:00Z","v":6196,"vw":58.1096},{"c":58.06,"h":58.12,"l":58.06,"n":132,"o":58.1,"t":"2026-10-21T13:55:00Z","v":5741,"vw":58.093875},{"c":58.02,"h":58.06,"l":58,"n":134,"o":58.04,"t":"2026-10-21T14:00:00Z","v":7474,"vw":58.035473},{"c":57.86,"h":58.01,"l":57.8599,"n":121,"o":58.01,"t":"2026-10-21T14:05:00Z","v":7557,"vw":57.913168},{"c":57.99,"h":58,"l":57.86,"n":202,"o":57.86,"t":"2026-10-21T14:10:00Z","v":19446,"vw":57.963559},{"c":57.92,"h":58.03,"l":57.92,"n":80,"o":58.015,"t":"2026-10-21T14:15:00Z","v":4000,"vw":57.989079},{"c":57.8799,"h":57.92,"l":57.8674,"n":261,"o":57.91,"t":"2026-10-21T14:20:00Z","v":24566,"vw":57.894517},{"c":57.945,"h":57.955,"l":57.86,"n":195,"o":57.87,"t":"2026-10-21T14:25:00Z","v":17353,"vw":57.916905},{"c":57.94,"h":57.97,"l":57.93,"n":124,"o":57.96,"t":"2026-10-21T14:30:00Z","v":6137,"vw":57.949504},{"c":57.97,"h":57.995,"l":57.89,"n":129,"o":57.94,"t":"2026-10-21T14:35:00Z","v":7594,"vw":57.943995},{"c":57.96,"h":58.01,"l":57.96,"n":115,"o":57.985,"t":"2026-10-21T14:40:00Z","v":9915,"vw":57.982212},{"c":57.91,"h":57.98,"l":57.91,"n":146,"o":57.95,"t":"2026-10-21T14:45:00Z","v":5115,"vw":57.940586},{"c":57.9,"h":57.93,"l":57.89,"n":60,"o":57.93,"t":"2026-10-21T14:50:00Z","v":11478,"vw":57.923548},{"c":57.825,"h":57.91,"l":57.825,"n":66,"o":57.9,"t":"2026-10-21T14:55:00Z","v":7104,"vw":57.879218},{"c":57.825,"h":57.835,"l":57.765,"n":183,"o":57.825,"t":"2026-10-21T15:00:00Z","v":16495,"vw":57.793731},{"c":57.79,"h":57.83,"l":57.78,"n":111,"o":57.825,"t":"2026-10-21T15:05:00Z","v":8927,"vw":57.798465},{"c":57.79,"h":57.82,"l":57.76,"n":105,"o":57.78,"t":"2026-10-21T15:10:00Z","v":5854,"vw":57.794821},{"c":57.78,"h":57.81,"l":57.78,"n":92,"o":57.8,"t":"2026-10-21T15:15:00Z","v":4715,"vw":57.791667},{"c":57.83,"h":57.84,"l":57.76,"n":87,"o":57.77,"t":"2026-10-21T15:20:00Z","v":3073,"vw":57.816428},{"c":57.955,"h":57.955,"l":57.815,"n":160,"o":57.815,"t":"2026-10-21T15:25:00Z","v":10382,"vw":57.856904},{"c":57.9,"h":57.96,"l":57.9,"n":109,"o":57.96,"t":"2026-10-21T15:30:00Z","v":7230,"vw":57.948887},{"c":57.935,"h":57.935,"l":57.845,"n":95,"o":57.88,"t":"2026-10-21T15:35:00Z","v":6405,"vw":57.865491},{"c":57.86,"h":57.93,"l":57.84,"n":67,"o":57.93,"t":"2026-10-21T15:40:00Z","v":5631,"vw":57.863864},{"c":57.915,"h":57.92,"l":57.86,"n":96,"o":57.86,"t":"2026-10-21T15:45:00Z","v":7809,"vw":57.899083},{"c":57.94,"h":57.95,"l":57.91,"n":70,"o":57.91,"t":"2026-10-21T15:50:00Z","v":4431,"vw":57.943949},{"c":57.92,"h":57.95,"l":57.915,"n":70,"o":57.92,"t":"2026-10-21T15:55:00Z","v":9955,"vw":57.92567},{"c":57.91,"h":57.95,"l":57.91,"n":247,"o":57.93,"t":"2026-10-21T16:00:00Z","v":10766,"vw":57.941309},{"c":57.9,"h":57.92,"l":57.8745,"n":117,"o":57.92,"t":"2026-10-21T16:05:00Z","v":5039,"vw":57.902947},{"c":57.935,"h":57.94,"l":57.925,"n":70,"o":57.925,"t":"2026-10-21T16:10:00Z","v":3559,"vw":57.934711},{"c":57.99,"h":58,"l":57.955,"n":180,"o":57.955,"t":"2026-10-21T16:15:00Z","v":14170,"vw":57.980089},{"c":57.99,"h":58,"l":57.92,"n":67,"o":57.955,"t":"2026-10-21T16:20:00Z","v":3957,"vw":57.959047},{"c":57.99,"h":58,"l":57.97,"n":91,"o":57.99,"t":"2026-10-21T16:25:00Z","v":71058,"vw":57.9986},{"c":57.95,"h":57.9746,"l":57.945,"n":78,"o":57.9746,"t":"2026-10-21T16:30:00Z","v":3258,"vw":57.962459},{"c":58.03,"h":58.05,"l":57.94,"n":228,"o":57.95,"t":"2026-10-21T16:35:00Z","v":11332,"vw":57.997016},{"c":57.98,"h":58.035,"l":57.92,"n":499,"o":58.03,"t":"2026-10-21T16:40:00Z","v":37563,"vw":57.968829},{"c":57.93,"h":58,"l":57.92,"n":418,"o":57.98,"t":"2026-10-21T16:45:00Z","v":38315,"vw":57.957567},{"c":57.93,"h":57.96,"l":57.92,"n":374,"o":57.935,"t":"2026-10-21T16:50:00Z","v":33428,"vw":57.930652},{"c":57.975,"h":58,"l":57.93,"n":399,"o":57.93,"t":"2026-10-21T16:55:00Z","v":38440,"vw":57.963931},{"c":57.88,"h":57.98,"l":57.86,"n":637,"o":57.975,"t":"2026-10-21T17:00:00Z","v":41313,"vw":57.919922},{"c":58.015,"h":58.015,"l":57.87,"n":368,"o":57.87,"t":"2026-10-21T17:05:00Z","v":37029,"vw":57.948476},{"c":57.97,"h":58.015,"l":57.95,"n":474,"o":58.01,"t":"2026-10-21T17:10:00Z","v":59917,"vw":57.986954},{"c":57.965,"h":58,"l":57.955,"n":363,"o":57.97,"t":"2026-10-21T17:15:00Z","v":36183,"vw":57.982728},{"c":57.95,"h":57.99,"l":57.94,"n":477,"o":57.965,"t":"2026-10-21T17:20:00Z","v":37082,"vw":57.963944},{"c":57.94,"h":57.96,"l":57.93,"n":513,"o":57.95,"t":"2026-10-21T17:25:00Z","v":35009,"vw":57.943885},{"c":57.96,"h":58.01,"l":57.935,"n":388,"o":57.94,"t":"2026-10-21T17:30:00Z","v":33002,"vw":57.969436},{"c":57.975,"h":57.975,"l":57.95,"n":464,"o":57.96,"t":"2026-10-21T17:35:00Z","v":34170,"vw":57.960921},{"c":57.925,"h":57.97,"l":57.92,"n":504,"o":57.97,"t":"2026-10-21T17:40:00Z","v":26160,"vw":57.942924},{"c":57.93,"h":57.945,"l":57.9,"n":451,"o":57.93,"t":"2026-10-21T17:45:00Z","v":32579,"vw":57.922346},{"c":57.925,"h":57.94,"l":57.9,"n":485,"o":57.935,"t":"2026-10-21T17:50:00Z","v":36372,"vw":57.918},{"c":57.925,"h":57.94,"l":57.895,"n":422,"o":57.91,"t":"2026-10-21T17:55:00Z","v":38308,"vw":57.914497},{"c":57.915,"h":57.95,"l":57.915,"n":499,"o":57.94,"t":"2026-10-21T18:00:00Z","v":34214,"vw":57.934241},{"c":57.925,"h":57.925,"l":57.89,"n":561,"o":57.915,"t":"2026-10-21T18:05:00Z","v":44227,"vw":57.906299},{"c":57.91,"h":57.935,"l":57.885,"n":499,"o":57.925,"t":"2026-10-21T18:10:00Z","v":36527,"vw":57.912137},{"c":57.915,"h":57.92,"l":57.89,"n":362,"o":57.91,"t":"2026-10-21T18:15:00Z","v":29935,"vw":57.909675},{"c":57.925,"h":57.935,"l":57.9001,"n":519,"o":57.92,"t":"2026-10-21T18:20:00Z","v":42673,"vw":57.919514},{"c":57.91,"h":57.94,"l":57.9,"n":503,"o":57.925,"t":"2026-10-21T18:25:00Z","v":43869,"vw":57.91449},{"c":57.885,"h":57.92,"l":57.885,"n":675,"o":57.91,"t":"2026-10-21T18:30:00Z","v":46123,"vw":57.90012},{"c":57.9,"h":57.92,"l":57.87,"n":893,"o":57.89,"t":"2026-10-21T18:35:00Z","v":64827,"vw":57.895577},{"c":57.86,"h":57.9,"l":57.855,"n":558,"o":57.9,"t":"2026-10-21T18:40:00Z","v":47922,"vw":57.873158},{"c":57.72,"h":57.86,"l":57.71,"n":535,"o":57.86,"t":"2026-10-21T18:45:00Z","v":45229,"vw":57.800501},{"c":57.7,"h":57.79,"l":57.69,"n":529,"o":57.72,"t":"2026-10-21T18:50:00Z","v":48188,"vw":57.728452},{"c":57.57,"h":57.705,"l":57.51,"n":557,"o":57.7,"t":"2026-10-21T18:55:00Z","v":75344,"vw":57.591524},{"c":57.53,"h":57.59,"l":57.46,"n":460,"o":57.57,"t":"2026-10-21T19:00:00Z","v":89692,"vw":57.513926},{"c":57.575,"h":57.62,"l":57.53,"n":469,"o":57.53,"t":"2026-10-21T19:05:00Z","v":54220,"vw":57.576385},{"c":57.57,"h":57.6,"l":57.5,"n":404,"o":57.55,"t":"2026-10-21T19:10:00Z","v":71440,"vw":57.541925},{"c":57.715,"h":57.72,"l":57.575,"n":247,"o":57.58,"t":"2026-10-21T19:15:00Z","v":47424,"vw":57.639957},{"c":57.71,"h":57.735,"l":57.625,"n":336,"o":57.71,"t":"2026-10-21T19:20:00Z","v":71106,"vw":57.672011},{"c":57.795,"h":57.8,"l":57.705,"n":376,"o":57.705,"t":"2026-10-21T19:25:00Z","v":73383,"vw":57.758002},{"c":57.82,"h":57.835,"l":57.775,"n":440,"o":57.795,"t":"2026-10-21T19:30:00Z","v":52545,"vw":57.79854},{"c":57.75,"h":57.815,"l":57.71,"n":443,"o":57.815,"t":"2026-10-21T19:35:00Z","v":49358,"vw":57.752228},{"c":57.775,"h":57.775,"l":57.73,"n":487,"o":57.75,"t":"2026-10-21T19:40:00Z","v":72371,"vw":57.750189},{"c":57.775,"h":57.79,"l":57.75,"n":344,"o":57.775,"t":"2026-10-21T19:45:00Z","v":74479,"vw":57.772156},{"c":57.835,"h":57.865,"l":57.75,"n":585,"o":57.77,"t":"2026-10-21T19:50:00Z","v":141069,"vw":57.811049},{"c":57.89,"h":57.91,"l":57.81,"n":623,"o":57.835,"t":"2026-10-21T19:55:00Z","v":141605,"vw":57.837221},{"c":57.87,"h":57.9,"l":57.87,"n":16,"o":57.9,"t":"2026-10-21T20:00:00Z","v":6934,"vw":57.898267},{"c":57.9,"h":57.9,"l":57.87,"n":28,"o":57.9,"t":"2026-10-21T20:05:00Z","v":1104817,"vw":57.896522},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-10-22T08:00:00Z","v":100,"vw":58.16},{"c":58.23,"h":58.23,"l":58.23,"n":3,"o":58.23,"t":"2026-10-22T09:00:00Z","v":200,"vw":58.23},{"c":58.41,"h":58.42,"l":58.41,"n":2,"o":58.42,"t":"2026-10-22T10:25:00Z","v":200,"vw":58.415},{"c":58.33,"h":58.33,"l":58.33,"n":2,"o":58.33,"t":"2026-10-22T10:30:00Z","v":120,"vw":58.33},{"c":58.41,"h":58.43,"l":58.41,"n":4,"o":58.43,"t":"2026-10-22T11:05:00Z","v":434,"vw":58.419691},{"c":58.66,"h":58.66,"l":58.58,"n":5,"o":58.58,"t":"2026-10-22T11:20:00Z","v":217,"vw":58.62},{"c":58.77,"h":58.78,"l":58.68,"n":53,"o":58.74,"t":"2026-10-22T11:35:00Z","v":37217,"vw":58.752603},{"c":58.8,"h":58.82,"l":58.79,"n":16,"o":58.79,"t":"2026-10-22T11:40:00Z","v":12426,"vw":58.804615},{"c":58.66,"h":58.66,"l":58.66,"n":1,"o":58.66,"t":"2026-10-22T12:05:00Z","v":400,"vw":58.66},{"c":58.75,"h":58.75,"l":58.75,"n":3,"o":58.75,"t":"2026-10-22T12:20:00Z","v":110,"vw":58.75},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-22T12:45:00Z","v":400,"vw":58.7},{"c":58.83,"h":58.85,"l":58.83,"n":3,"o":58.83,"t":"2026-10-22T12:50:00Z","v":790,"vw":58.83481},{"c":58.7983,"h":58.7983,"l":58.7983,"n":1,"o":58.7983,"t":"2026-10-22T13:00:00Z","v":600,"vw":58.7983},{"c":58.85,"h":58.85,"l":58.7016,"n":4,"o":58.7016,"t":"2026-10-22T13:05:00Z","v":755,"vw":58.769128},{"c":58.75,"h":58.8327,"l":58.75,"n":2,"o":58.8327,"t":"2026-10-22T13:10:00Z","v":300,"vw":58.777567},{"c":58.7,"h":58.75,"l":58.7,"n":3,"o":58.75,"t":"2026-10-22T13:20:00Z","v":605,"vw":58.708333},{"c":58.69,"h":58.69,"l":58.69,"n":1,"o":58.69,"t":"2026-10-22T13:25:00Z","v":100,"vw":58.69},{"c":58.73,"h":58.74,"l":58.685,"n":376,"o":58.7,"t":"2026-10-22T13:30:00Z","v":30630,"vw":58.712292},{"c":58.7,"h":58.72,"l":58.6,"n":573,"o":58.68,"t":"2026-10-22T13:35:00Z","v":101317,"vw":58.629313},{"c":58.75,"h":58.8,"l":58.715,"n":212,"o":58.72,"t":"2026-10-22T13:40:00Z","v":22844,"vw":58.765229},{"c":58.85,"h":58.9699,"l":58.75,"n":392,"o":58.75,"t":"2026-10-22T13:45:00Z","v":40305,"vw":58.897897},{"c":58.94,"h":58.945,"l":58.84,"n":225,"o":58.84,"t":"2026-10-22T13:50:00Z","v":38849,"vw":58.849679},{"c":58.82,"h":58.96,"l":58.805,"n":276,"o":58.96,"t":"2026-10-22T13:55:00Z","v":22872,"vw":58.85907},{"c":58.87,"h":58.87,"l":58.79,"n":177,"o":58.81,"t":"2026-10-22T14:00:00Z","v":16890,"vw":58.823142},{"c":58.875,"h":58.885,"l":58.85,"n":177,"o":58.885,"t":"2026-10-22T14:05:00Z","v":20079,"vw":58.866807},{"c":58.87,"h":58.885,"l":58.84,"n":157,"o":58.885,"t":"2026-10-22T14:10:00Z","v":7699,"vw":58.864609},{"c":58.8536,"h":58.89,"l":58.84,"n":144,"o":58.88,"t":"2026-10-22T14:15:00Z","v":7146,"vw":58.867384},{"c":58.935,"h":58.945,"l":58.85,"n":133,"o":58.86,"t":"2026-10-22T14:20:00Z","v":17789,"vw":58.920945},{"c":58.955,"h":58.975,"l":58.91,"n":239,"o":58.94,"t":"2026-10-22T14:25:00Z","v":32976,"vw":58.941708},{"c":58.965,"h":58.99,"l":58.92,"n":355,"o":58.965,"t":"2026-10-22T14:30:00Z","v":28043,"vw":58.962095},{"c":59.02,"h":59.02,"l":58.96,"n":555,"o":58.98,"t":"2026-10-22T14:35:00Z","v":113414,"vw":58.994792},{"c":58.965,"h":59.03,"l":58.96,"n":278,"o":59.03,"t":"2026-10-22T14:40:00Z","v":15643,"vw":58.991171},{"c":58.9899,"h":59.025,"l":58.95,"n":161,"o":58.95,"t":"2026-10-22T14:45:00Z","v":11979,"vw":58.993514},{"c":59,"h":59.0239,"l":58.9506,"n":197,"o":58.97,"t":"2026-10-22T14:50:00Z","v":11253,"vw":58.987959},{"c":58.95,"h":59.04,"l":58.94,"n":228,"o":58.99,"t":"2026-10-22T14:55:00Z","v":22964,"vw":59.013332},{"c":59.04,"h":59.04,"l":58.97,"n":168,"o":58.97,"t":"2026-10-22T15:00:00Z","v":14264,"vw":59.005334},{"c":59.02,"h":59.05,"l":58.97,"n":205,"o":59.04,"t":"2026-10-22T15:05:00Z","v":26003,"vw":58.999631},{"c":59.025,"h":59.04,"l":59,"n":223,"o":59.01,"t":"2026-10-22T15:10:00Z","v":17926,"vw":59.020002},{"c":58.945,"h":59.03,"l":58.945,"n":258,"o":59.02,"t":"2026-10-22T15:15:00Z","v":21968,"vw":59.0082},{"c":58.95,"h":58.955,"l":58.89,"n":250,"o":58.945,"t":"2026-10-22T15:20:00Z","v":166261,"vw":58.922045},{"c":58.95,"h":58.98,"l":58.925,"n":123,"o":58.93,"t":"2026-10-22T15:25:00Z","v":11178,"vw":58.955332},{"c":59.02,"h":59.03,"l":58.975,"n":182,"o":58.98,"t":"2026-10-22T15:30:00Z","v":32295,"vw":59.013304},{"c":59.095,"h":59.095,"l":58.99,"n":210,"o":59.01,"t":"2026-10-22T15:35:00Z","v":73827,"vw":59.073218},{"c":59.1399,"h":59.15,"l":59.03,"n":453,"o":59.1,"t":"2026-10-22T15:40:00Z","v":29961,"vw":59.104945},{"c":59.135,"h":59.135,"l":59.07,"n":242,"o":59.12,"t":"2026-10-22T15:45:00Z","v":17352,"vw":59.10619},{"c":59.185,"h":59.185,"l":59.13,"n":227,"o":59.135,"t":"2026-10-22T15:50:00Z","v":27012,"vw":59.144113},{"c":59.14,"h":59.195,"l":59.121,"n":162,"o":59.185,"t":"2026-10-22T15:55:00Z","v":36222,"vw":59.185698},{"c":59.0999,"h":59.14,"l":59.06,"n":97,"o":59.14,"t":"2026-10-22T16:00:00Z","v":5080,"vw":59.089508},{"c":59.105,"h":59.125,"l":59.085,"n":86,"o":59.1,"t":"2026-10-22T16:05:00Z","v":5583,"vw":59.109663},{"c":59.16,"h":59.16,"l":59.0901,"n":88,"o":59.1,"t":"2026-10-22T16:10:00Z","v":6021,"vw":59.130681},{"c":59.18,"h":59.21,"l":59.17,"n":145,"o":59.17,"t":"2026-10-22T16:15:00Z","v":13463,"vw":59.200084},{"c":59.1664,"h":59.19,"l":59.15,"n":195,"o":59.185,"t":"2026-10-22T16:20:00Z","v":7228,"vw":59.168158},{"c":59.131,"h":59.2,"l":59.131,"n":109,"o":59.17,"t":"2026-10-22T16:25:00Z","v":4922,"vw":59.179674},{"c":59.18,"h":59.18,"l":59.13,"n":278,"o":59.14,"t":"2026-10-22T16:30:00Z","v":15493,"vw":59.143637},{"c":59.205,"h":59.23,"l":59.2,"n":104,"o":59.2,"t":"2026-10-22T16:35:00Z","v":8645,"vw":59.215343},{"c":59.295,"h":59.3,"l":59.21,"n":303,"o":59.21,"t":"2026-10-22T16:40:00Z","v":19338,"vw":59.277971},{"c":59.295,"h":59.34,"l":59.27,"n":196,"o":59.31,"t":"2026-10-22T16:45:00Z","v":16163,"vw":59.311782},{"c":59.28,"h":59.325,"l":59.26,"n":339,"o":59.28,"t":"2026-10-22T16:50:00Z","v":28046,"vw":59.301631},{"c":59.23,"h":59.28,"l":59.185,"n":290,"o":59.28,"t":"2026-10-22T16:55:00Z","v":27514,"vw":59.22286},{"c":59.34,"h":59.34,"l":59.201,"n":141,"o":59.23,"t":"2026-10-22T17:00:00Z","v":8375,"vw":59.275125},{"c":59.32,"h":59.34,"l":59.28,"n":71,"o":59.34,"t":"2026-10-22T17:05:00Z","v":6624,"vw":59.312764},{"c":59.365,"h":59.37,"l":59.31,"n":175,"o":59.325,"t":"2026-10-22T17:10:00Z","v":31152,"vw":59.347103},{"c":59.36,"h":59.39,"l":59.345,"n":200,"o":59.37,"t":"2026-10-22T17:15:00Z","v":17815,"vw":59.369957},{"c":59.35,"h":59.375,"l":59.32,"n":81,"o":59.36,"t":"2026-10-22T17:20:00Z","v":4428,"vw":59.344055},{"c":59.3501,"h":59.37,"l":59.335,"n":144,"o":59.35,"t":"2026-10-22T17:25:00Z","v":9501,"vw":59.352267},{"c":59.35,"h":59.375,"l":59.34,"n":99,"o":59.36,"t":"2026-10-22T17:30:00Z","v":4676,"vw":59.357169},{"c":59.32,"h":59.36,"l":59.3,"n":127,"o":59.355,"t":"2026-10-22T17:35:00Z","v":8110,"vw":59.32012},{"c":59.35,"h":59.36,"l":59.33,"n":54,"o":59.35,"t":"2026-10-22T17:40:00Z","v":2921,"vw":59.343801},{"c":59.42,"h":59.42,"l":59.36,"n":117,"o":59.36,"t":"2026-10-22T17:45:00Z","v":6285,"vw":59.399563},{"c":59.42,"h":59.44,"l":59.4,"n":152,"o":59.41,"t":"2026-10-22T17:50:00Z","v":14647,"vw":59.42459},{"c":59.51,"h":59.55,"l":59.415,"n":406,"o":59.415,"t":"2026-10-22T17:55:00Z","v":30022,"vw":59.488466},{"c":59.55,"h":59.55,"l":59.51,"n":118,"o":59.52,"t":"2026-10-22T18:00:00Z","v":17611,"vw":59.528096},{"c":59.47,"h":59.55,"l":59.42,"n":283,"o":59.55,"t":"2026-10-22T18:05:00Z","v":25359,"vw":59.463932},{"c":59.47,"h":59.495,"l":59.44,"n":322,"o":59.46,"t":"2026-10-22T18:10:00Z","v":47066,"vw":59.477692},{"c":59.53,"h":59.53,"l":59.4699,"n":99,"o":59.475,"t":"2026-10-22T18:15:00Z","v":6628,"vw":59.502515},{"c":59.56,"h":59.57,"l":59.53,"n":159,"o":59.53,"t":"2026-10-22T18:20:00Z","v":13400,"vw":59.551554},{"c":59.61,"h":59.63,"l":59.56,"n":165,"o":59.57,"t":"2026-10-22T18:25:00Z","v":13710,"vw":59.609924},{"c":59.6001,"h":59.675,"l":59.6,"n":228,"o":59.62,"t":"2026-10-22T18:30:00Z","v":26615,"vw":59.636866},{"c":59.59,"h":59.61,"l":59.57,"n":140,"o":59.595,"t":"2026-10-22T18:35:00Z","v":9657,"vw":59.591697},{"c":59.565,"h":59.6,"l":59.56,"n":66,"o":59.59,"t":"2026-10-22T18:40:00Z","v":8737,"vw":59.589533},{"c":59.57,"h":59.595,"l":59.57,"n":118,"o":59.57,"t":"2026-10-22T18:45:00Z","v":10613,"vw":59.585526},{"c":59.615,"h":59.615,"l":59.55,"n":92,"o":59.565,"t":"2026-10-22T18:50:00Z","v":7755,"vw":59.580556},{"c":59.57,"h":59.625,"l":59.565,"n":129,"o":59.615,"t":"2026-10-22T18:55:00Z","v":10998,"vw":59.595627},{"c":59.58,"h":59.61,"l":59.57,"n":101,"o":59.57,"t":"2026-10-22T19:00:00Z","v":9359,"vw":59.596433},{"c":59.59,"h":59.605,"l":59.57,"n":114,"o":59.575,"t":"2026-10-22T19:05:00Z","v":14997,"vw":59.585233},{"c":59.605,"h":59.605,"l":59.58,"n":195,"o":59.59,"t":"2026-10-22T19:10:00Z","v":15946,"vw":59.59702},{"c":59.595,"h":59.605,"l":59.5829,"n":163,"o":59.6,"t":"2026-10-22T19:15:00Z","v":9855,"vw":59.593413},{"c":59.61,"h":59.63,"l":59.59,"n":183,"o":59.605,"t":"2026-10-22T19:20:00Z","v":18709,"vw":59.609005},{"c":59.54,"h":59.63,"l":59.54,"n":140,"o":59.625,"t":"2026-10-22T19:25:00Z","v":16043,"vw":59.586605},{"c":59.575,"h":59.58,"l":59.525,"n":100,"o":59.53,"t":"2026-10-22T19:30:00Z","v":7490,"vw":59.555102},{"c":59.515,"h":59.575,"l":59.49,"n":173,"o":59.575,"t":"2026-10-22T19:35:00Z","v":14017,"vw":59.531765},{"c":59.465,"h":59.52,"l":59.465,"n":319,"o":59.515,"t":"2026-10-22T19:40:00Z","v":30949,"vw":59.501464},{"c":59.45,"h":59.49,"l":59.44,"n":171,"o":59.465,"t":"2026-10-22T19:45:00Z","v":12096,"vw":59.459825},{"c":59.45,"h":59.45,"l":59.4,"n":315,"o":59.45,"t":"2026-10-22T19:50:00Z","v":26380,"vw":59.424059},{"c":59.44,"h":59.4401,"l":59.36,"n":365,"o":59.435,"t":"2026-10-22T19:55:00Z","v":45801,"vw":59.407935},{"c":59.43,"h":59.43,"l":59.37,"n":22,"o":59.43,"t":"2026-10-22T20:00:00Z","v":46894,"vw":59.42977},{"c":59.37,"h":59.37,"l":59.37,"n":4,"o":59.37,"t":"2026-10-22T20:15:00Z","v":610,"vw":59.37},{"c":59.43,"h":59.43,"l":59.43,"n":12,"o":59.43,"t":"2026-10-22T20:20:00Z","v":2224,"vw":59.43},{"c":59.6786,"h":59.6786,"l":59.6786,"n":1,"o":59.6786,"t":"2026-10-22T20:30:00Z","v":1000,"vw":59.6786},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-22T20:45:00Z","v":200,"vw":59.6},{"c":59.27,"h":59.27,"l":59.27,"n":1,"o":59.27,"t":"2026-10-22T21:30:00Z","v":100,"vw":59.27},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-22T21:50:00Z","v":300,"vw":59.25},{"c":59.37,"h":59.4,"l":59.37,"n":5,"o":59.38,"t":"2026-10-22T22:05:00Z","v":585,"vw":59.380488}],"history":[{"c":72.68,"h":73.56,"l":72.66,"n":13783,"o":73.48,"t":"2024-10-21T04:00:00Z","v":1916637,"vw":72.993483},{"c":72.79,"h":73.2399,"l":72.5,"n":7123,"o":73.1,"t":"2024-10-22T04:00:00Z","v":650765,"vw":72.847006},{"c":72.58,"h":72.9,"l":72.0601,"n":5923,"o":72.24,"t":"2024-10-23T04:00:00Z","v":598066,"vw":72.487756},{"c":73.23,"h":73.57,"l":72.4,"n":6049,"o":72.69,"t":"2024-10-24T04:00:00Z","v":732957,"vw":73.120687},{"c":72.65,"h":73.59,"l":72.48,"n":8259,"o":73.54,"t":"2024-10-25T04:00:00Z","v":661344,"vw":72.897835},{"c":72.41,"h":72.77,"l":71.85,"n":6256,"o":72.77,"t":"2024-10-28T04:00:00Z","v":901573,"vw":72.235864},{"c":72.56,"h":72.62,"l":71.3374,"n":8925,"o":71.57,"t":"2024-10-29T04:00:00Z","v":1391074,"vw":72.185435},{"c":73,"h":74.0357,"l":72.8,"n":6225,"o":73.55,"t":"2024-10-30T04:00:00Z","v":786642,"vw":73.377651},{"c":73.25,"h":73.78,"l":72.59,"n":6198,"o":72.92,"t":"2024-10-31T04:00:00Z","v":804036,"vw":73.012691},{"c":71.75,"h":73.57,"l":71.6811,"n":9279,"o":73.27,"t":"2024-11-01T04:00:00Z","v":1408431,"vw":72.3828},{"c":73.3,"h":73.6668,"l":72.61,"n":8826,"o":73.34,"t":"2024-11-04T05:00:00Z","v":1321691,"vw":73.147755},{"c":73.96,"h":74.14,"l":72.6604,"n":5174,"o":73.1,"t":"2024-11-05T05:00:00Z","v":691438,"vw":73.47901},{"c":71.07,"h":71.5562,"l":70.26,"n":18247,"o":70.34,"t":"2024-11-06T05:00:00Z","v":2460204,"vw":70.790856},{"c":72.13,"h":72.48,"l":71.46,"n":6392,"o":71.58,"t":"2024-11-07T05:00:00Z","v":1089249,"vw":71.860302},{"c":73.62,"h":73.67,"l":72.82,"n":9756,"o":73.01,"t":"2024-11-08T05:00:00Z","v":1195433,"vw":73.368144},{"c":73.13,"h":73.365,"l":72.6316,"n":4150,"o":73.35,"t":"2024-11-11T05:00:00Z","v":391051,"vw":73.062955},{"c":71.59,"h":72.92,"l":71.38,"n":7065,"o":72.39,"t":"2024-11-12T05:00:00Z","v":1195861,"vw":71.773989},{"c":70.48,"h":72.52,"l":70.36,"n":8646,"o":72.46,"t":"2024-11-13T05:00:00Z","v":662117,"vw":71.007936},{"c":71.19,"h":71.88,"l":71.02,"n":6535,"o":71.34,"t":"2024-11-14T05:00:00Z","v":1479666,"vw":71.500179},{"c":70.8,"h":71.44,"l":70.2,"n":8308,"o":70.65,"t":"2024-11-15T05:00:00Z","v":1010553,"vw":70.699443},{"c":70.89,"h":71.31,"l":69.96,"n":6161,"o":70.21,"t":"2024-11-18T05:00:00Z","v":643889,"vw":70.521932},{"c":71.41,"h":71.8,"l":71.29,"n":3049,"o":71.52,"t":"2024-11-19T05:00:00Z","v":398925,"vw":71.529444},{"c":71.13,"h":71.56,"l":70.75,"n":3821,"o":70.79,"t":"2024-11-20T05:00:00Z","v":516190,"vw":71.140572},{"c":70.95,"h":71.55,"l":70.61,"n":4338,"o":71.11,"t":"2024-11-21T05:00:00Z","v":557013,"vw":71.071376},{"c":71.09,"h":71.43,"l":70.81,"n":3423,"o":71.18,"t":"2024-11-22T05:00:00Z","v":454400,"vw":71.249772},{"c":73.74,"h":73.85,"l":72.91,"n":9354,"o":73.13,"t":"2024-11-25T05:00:00Z","v":1792166,"vw":73.431101},{"c":73.42,"h":73.4743,"l":72.74,"n":4351,"o":73.09,"t":"2024-11-26T05:00:00Z","v":581979,"vw":73.097439},{"c":74.11,"h":74.48,"l":73.7,"n":9439,"o":74.15,"t":"2024-11-27T05:00:00Z","v":1693751,"vw":74.009493},{"c":75.11,"h":75.17,"l":74.58,"n":3789,"o":74.98,"t":"2024-11-29T05:00:00Z","v":777237,"vw":74.929179},{"c":75.5,"h":75.8,"l":74.52,"n":9516,"o":74.99,"t":"2024-12-02T05:00:00Z","v":829666,"vw":75.319824},{"c":74.54,"h":75.65,"l":74.47,"n":5208,"o":75.57,"t":"2024-12-03T05:00:00Z","v":480582,"vw":75.040851},{"c":75.76,"h":75.87,"l":73.965,"n":5588,"o":74.04,"t":"2024-12-04T05:00:00Z","v":533236,"vw":75.296782},{"c":76.01,"h":76.16,"l":75.345,"n":3475,"o":75.4,"t":"2024-12-05T05:00:00Z","v":392780,"vw":75.866444},{"c":76.01,"h":76.6525,"l":75.64,"n":10875,"o":76.5,"t":"2024-12-06T05:00:00Z","v":1785125,"vw":76.131398},{"c":75.08,"h":75.61,"l":74.94,"n":4866,"o":75.54,"t":"2024-12-09T05:00:00Z","v":431330,"vw":75.246129},{"c":74.52,"h":74.77,"l":74.35,"n":5125,"o":74.41,"t":"2024-12-10T05:00:00Z","v":877195,"vw":74.611948},{"c":73.42,"h":74.69,"l":73.32,"n":5467,"o":74.43,"t":"2024-12-11T05:00:00Z","v":461034,"vw":73.779741},{"c":72.12,"h":72.85,"l":72.01,"n":8555,"o":72.72,"t":"2024-12-12T05:00:00Z","v":792316,"vw":72.360301},{"c":71.14,"h":71.84,"l":70.952,"n":10382,"o":71.73,"t":"2024-12-13T05:00:00Z","v":772586,"vw":71.30828},{"c":71.34,"h":71.58,"l":70.935,"n":5664,"o":71.5,"t":"2024-12-16T05:00:00Z","v":1131620,"vw":71.215747},{"c":71.85,"h":72.07,"l":71.4462,"n":10343,"o":71.53,"t":"2024-12-17T05:00:00Z","v":2521927,"vw":71.865556},{"c":70.71,"h":71.85,"l":70.58,"n":6039,"o":71.37,"t":"2024-12-18T05:00:00Z","v":1024085,"vw":71.070771},{"c":69.18,"h":69.6758,"l":68.6,"n":21547,"o":69.3,"t":"2024-12-19T05:00:00Z","v":2003252,"vw":69.123331},{"c":69.5,"h":70.15,"l":69.42,"n":7546,"o":69.7,"t":"2024-12-20T05:00:00Z","v":890284,"vw":69.682672},{"c":68.59,"h":69.36,"l":68.485,"n":12929,"o":69.29,"t":"2024-12-23T05:00:00Z","v":1089891,"vw":68.85325},{"c":68.13,"h":68.169,"l":67.07,"n":7394,"o":67.14,"t":"2024-12-24T05:00:00Z","v":916707,"vw":67.274701},{"c":68.05,"h":68.2197,"l":67.402,"n":11014,"o":67.41,"t":"2024-12-26T05:00:00Z","v":2022645,"vw":67.967559},{"c":67.27,"h":68.02,"l":67.2375,"n":11449,"o":67.68,"t":"2024-12-27T05:00:00Z","v":1272414,"vw":67.550011},{"c":68,"h":68.24,"l":67.86,"n":19019,"o":67.99,"t":"2024-12-30T05:00:00Z","v":2188222,"vw":68.015758},{"c":67.72,"h":68.5399,"l":67.5,"n":9216,"o":68.33,"t":"2024-12-31T05:00:00Z","v":2122462,"vw":67.868751},{"c":67.7,"h":68.34,"l":67.36,"n":16016,"o":67.96,"t":"2025-01-02T05:00:00Z","v":2431472,"vw":67.663781},{"c":67.39,"h":68.04,"l":67.32,"n":13509,"o":67.89,"t":"2025-01-03T05:00:00Z","v":1608626,"vw":67.590163},{"c":66.97,"h":67.3665,"l":66.71,"n":13962,"o":67.18,"t":"2025-01-06T05:00:00Z","v":1736115,"vw":66.970874},{"c":65.67,"h":66.7464,"l":65.57,"n":18738,"o":66.55,"t":"2025-01-07T05:00:00Z","v":2833701,"vw":65.802358},{"c":65.76,"h":65.91,"l":64.95,"n":9399,"o":65.1,"t":"2025-01-08T05:00:00Z","v":1351720,"vw":65.564889},{"c":65.33,"h":65.68,"l":64.8253,"n":14689,"o":65.1,"t":"2025-01-10T05:00:00Z","v":1693745,"vw":65.226072},{"c":65.27,"h":65.56,"l":64.85,"n":7123,"o":65.42,"t":"2025-01-13T05:00:00Z","v":653298,"vw":65.215565},{"c":65.05,"h":65.18,"l":64.56,"n":7753,"o":65,"t":"2025-01-14T05:00:00Z","v":1169851,"vw":64.806075},{"c":66.61,"h":66.91,"l":66.25,"n":7018,"o":66.6,"t":"2025-01-15T05:00:00Z","v":827095,"vw":66.55953},{"c":66.88,"h":67.23,"l":66.09,"n":5874,"o":66.49,"t":"2025-01-16T05:00:00Z","v":2764962,"vw":66.857262},{"c":66.97,"h":67.35,"l":66.81,"n":11041,"o":67.35,"t":"2025-01-17T05:00:00Z","v":1386177,"vw":66.998032},{"c":68,"h":68.16,"l":67.5,"n":18251,"o":67.79,"t":"2025-01-21T05:00:00Z","v":1831209,"vw":67.748484},{"c":67.41,"h":67.91,"l":67.14,"n":6400,"o":67.8,"t":"2025-01-22T05:00:00Z","v":977354,"vw":67.44534},{"c":66.55,"h":66.73,"l":66.18,"n":5749,"o":66.37,"t":"2025-01-23T05:00:00Z","v":814844,"vw":66.560081},{"c":66.96,"h":67.07,"l":66.26,"n":3989,"o":66.41,"t":"2025-01-24T05:00:00Z","v":377854,"vw":66.778359},{"c":68.17,"h":68.284,"l":67.6219,"n":5864,"o":67.97,"t":"2025-01-27T05:00:00Z","v":767838,"vw":67.922285},{"c":67.99,"h":68.06,"l":67.45,"n":5895,"o":67.64,"t":"2025-01-28T05:00:00Z","v":744941,"vw":67.701463},{"c":67.8,"h":68.51,"l":67.43,"n":7480,"o":68.28,"t":"2025-01-29T05:00:00Z","v":1455360,"vw":68.031631},{"c":68.15,"h":68.5871,"l":68,"n":6509,"o":68.25,"t":"2025-01-30T05:00:00Z","v":874688,"vw":68.210374},{"c":67.64,"h":68.525,"l":67.085,"n":7855,"o":68.24,"t":"2025-01-31T05:00:00Z","v":1186282,"vw":67.676287},{"c":68.34,"h":69.43,"l":67.93,"n":7611,"o":68.81,"t":"2025-02-03T05:00:00Z","v":1069848,"vw":68.603267},{"c":68.6,"h":68.64,"l":67.55,"n":10947,"o":67.63,"t":"2025-02-04T05:00:00Z","v":2102124,"vw":68.281319},{"c":70.31,"h":70.6258,"l":69.76,"n":8672,"o":69.81,"t":"2025-02-05T05:00:00Z","v":1241901,"vw":70.247639},{"c":70.39,"h":70.73,"l":70,"n":5617,"o":70.38,"t":"2025-02-06T05:00:00Z","v":493510,"vw":70.402158},{"c":69.7,"h":69.87,"l":69.29,"n":6241,"o":69.63,"t":"2025-02-07T05:00:00Z","v":610328,"vw":69.631348},{"c":69.31,"h":69.9399,"l":69.15,"n":6600,"o":69.65,"t":"2025-02-10T05:00:00Z","v":841637,"vw":69.393344},{"c":68.67,"h":68.9767,"l":68.59,"n":4541,"o":68.83,"t":"2025-02-11T05:00:00Z","v":547731,"vw":68.710076},{"c":67.34,"h":67.76,"l":66.885,"n":9849,"o":67.35,"t":"2025-02-12T05:00:00Z","v":2217820,"vw":67.215298},{"c":68.9,"h":69.18,"l":68.2045,"n":7946,"o":68.26,"t":"2025-02-13T05:00:00Z","v":982774,"vw":68.707593},{"c":69.44,"h":69.99,"l":69.3605,"n":4985,"o":69.66,"t":"2025-02-14T05:00:00Z","v":585287,"vw":69.64874},{"c":68.22,"h":69.045,"l":68.13,"n":7082,"o":68.83,"t":"2025-02-18T05:00:00Z","v":708053,"vw":68.631964},{"c":68.26,"h":68.5699,"l":67.92,"n":4847,"o":68.02,"t":"2025-02-19T05:00:00Z","v":478075,"vw":68.200783},{"c":68.6,"h":68.85,"l":68.53,"n":4224,"o":68.53,"t":"2025-02-20T05:00:00Z","v":359071,"vw":68.681971},{"c":69.77,"h":70.1992,"l":68.97,"n":10959,"o":69.01,"t":"2025-02-21T05:00:00Z","v":1928370,"vw":69.813016},{"c":70.09,"h":70.2999,"l":69.44,"n":8223,"o":69.48,"t":"2025-02-24T05:00:00Z","v":580767,"vw":70.003371},{"c":71.76,"h":71.91,"l":71.125,"n":9192,"o":71.32,"t":"2025-02-25T05:00:00Z","v":1195347,"vw":71.572546},{"c":72.44,"h":72.57,"l":71.63,"n":5524,"o":71.85,"t":"2025-02-26T05:00:00Z","v":524930,"vw":72.210603},{"c":71.64,"h":72.2556,"l":71.47,"n":6508,"o":71.73,"t":"2025-02-27T05:00:00Z","v":609985,"vw":71.713101},{"c":72.9,"h":72.98,"l":71.8,"n":7633,"o":72.24,"t":"2025-02-28T05:00:00Z","v":941500,"vw":72.279088},{"c":73.43,"h":73.52,"l":72.04,"n":9652,"o":72.07,"t":"2025-03-03T05:00:00Z","v":1678485,"vw":73.082939},{"c":71.96,"h":73.44,"l":71.79,"n":13027,"o":73.09,"t":"2025-03-04T05:00:00Z","v":1960426,"vw":72.481917},{"c":71.16,"h":72.34,"l":71.0401,"n":9320,"o":72.08,"t":"2025-03-05T05:00:00Z","v":1164761,"vw":71.45361},{"c":70.85,"h":71.2675,"l":70.0326,"n":8674,"o":70.87,"t":"2025-03-06T05:00:00Z","v":851237,"vw":70.668443},{"c":70.43,"h":71.62,"l":70.28,"n":7398,"o":71.62,"t":"2025-03-07T05:00:00Z","v":753325,"vw":70.884331},{"c":71.44,"h":72.09,"l":71.29,"n":9875,"o":71.47,"t":"2025-03-10T04:00:00Z","v":929869,"vw":71.624443},{"c":70.71,"h":71.86,"l":70.37,"n":7034,"o":71.34,"t":"2025-03-11T04:00:00Z","v":603735,"vw":71.001567},{"c":70.09,"h":70.635,"l":69.99,"n":6570,"o":70.36,"t":"2025-03-12T04:00:00Z","v":853491,"vw":70.239237},{"c":70.91,"h":71.05,"l":69.49,"n":7782,"o":69.7,"t":"2025-03-13T04:00:00Z","v":1111835,"vw":70.283938},{"c":70.43,"h":70.7,"l":70.02,"n":6256,"o":70.17,"t":"2025-03-14T04:00:00Z","v":700013,"vw":70.4005},{"c":70.96,"h":71.61,"l":70.74,"n":4405,"o":71.21,"t":"2025-03-17T04:00:00Z","v":473572,"vw":71.12092},{"c":71.12,"h":71.43,"l":70.42,"n":3962,"o":70.47,"t":"2025-03-18T04:00:00Z","v":447151,"vw":70.933729},{"c":71.54,"h":71.66,"l":70.77,"n":4482,"o":71.1,"t":"2025-03-19T04:00:00Z","v":615415,"vw":71.262393},{"c":71.64,"h":72.83,"l":71.5225,"n":4221,"o":72.75,"t":"2025-03-20T04:00:00Z","v":650589,"vw":72.219654},{"c":70.89,"h":71.74,"l":70.82,"n":5741,"o":71.64,"t":"2025-03-21T04:00:00Z","v":896931,"vw":71.157176},{"c":69.85,"h":70.41,"l":69.8,"n":8212,"o":70.36,"t":"2025-03-24T04:00:00Z","v":977165,"vw":70.013889},{"c":69.83,"h":70.145,"l":69.53,"n":4159,"o":69.58,"t":"2025-03-25T04:00:00Z","v":485038,"vw":69.830464},{"c":69.14,"h":69.575,"l":69.02,"n":6815,"o":69.37,"t":"2025-03-26T04:00:00Z","v":1446178,"vw":69.294014},{"c":68.74,"h":68.81,"l":68.42,"n":5040,"o":68.64,"t":"2025-03-27T04:00:00Z","v":715635,"vw":68.650523},{"c":70.07,"h":70.32,"l":69.72,"n":8004,"o":69.84,"t":"2025-03-28T04:00:00Z","v":1102052,"vw":70.112953},{"c":71.11,"h":71.46,"l":70.3785,"n":8096,"o":71.37,"t":"2025-03-31T04:00:00Z","v":783498,"vw":70.935673},{"c":71.23,"h":71.75,"l":70.87,"n":7714,"o":70.98,"t":"2025-04-01T04:00:00Z","v":854483,"vw":71.408679},{"c":71.21,"h":72.32,"l":70.36,"n":8736,"o":72.31,"t":"2025-04-02T04:00:00Z","v":1948669,"vw":71.279985},{"c":71.44,"h":72.39,"l":71.39,"n":15198,"o":72.3,"t":"2025-04-03T04:00:00Z","v":2051238,"vw":71.929031},{"c":72.45,"h":73.68,"l":72.31,"n":22512,"o":73,"t":"2025-04-04T04:00:00Z","v":2891200,"vw":72.984175},{"c":69,"h":71.48,"l":68.9501,"n":14835,"o":70.97,"t":"2025-04-07T04:00:00Z","v":3400912,"vw":69.867204},{"c":67.15,"h":69.4837,"l":67.06,"n":14287,"o":68.31,"t":"2025-04-08T04:00:00Z","v":3686425,"vw":68.618927},{"c":67.78,"h":67.83,"l":64.3,"n":33259,"o":66,"t":"2025-04-09T04:00:00Z","v":7014869,"vw":65.662972},{"c":64.92,"h":67,"l":64.88,"n":11950,"o":66.5,"t":"2025-04-10T04:00:00Z","v":1980149,"vw":65.712128},{"c":66,"h":66.21,"l":63.57,"n":23126,"o":64.44,"t":"2025-04-11T04:00:00Z","v":2787705,"vw":65.121602},{"c":66.4,"h":66.7398,"l":65.65,"n":7815,"o":66.34,"t":"2025-04-14T04:00:00Z","v":1130855,"vw":66.294282},{"c":66.69,"h":67.15,"l":65.82,"n":6077,"o":65.94,"t":"2025-04-15T04:00:00Z","v":520108,"vw":66.546181},{"c":67.21,"h":67.3946,"l":66.2727,"n":5670,"o":66.64,"t":"2025-04-16T04:00:00Z","v":770074,"vw":66.779211},{"c":66.31,"h":67.07,"l":65.93,"n":6202,"o":66.9,"t":"2025-04-17T04:00:00Z","v":728930,"vw":66.387782},{"c":64.48,"h":65.6,"l":64.44,"n":11472,"o":65.14,"t":"2025-04-21T04:00:00Z","v":1658024,"vw":64.847938},{"c":65.1,"h":65.65,"l":64.895,"n":9453,"o":65.39,"t":"2025-04-22T04:00:00Z","v":726595,"vw":65.163521},{"c":66.19,"h":68.2,"l":65.99,"n":8432,"o":67.92,"t":"2025-04-23T04:00:00Z","v":1035943,"vw":66.989694},{"c":67.15,"h":67.29,"l":66.61,"n":12382,"o":66.91,"t":"2025-04-24T04:00:00Z","v":980127,"vw":67.081039},{"c":67.81,"h":68.13,"l":67.5741,"n":5428,"o":67.92,"t":"2025-04-25T04:00:00Z","v":749271,"vw":67.768769},{"c":68.44,"h":68.52,"l":67.57,"n":5745,"o":67.6,"t":"2025-04-28T04:00:00Z","v":571818,"vw":68.266955},{"c":69.3,"h":69.34,"l":68.29,"n":5443,"o":68.31,"t":"2025-04-29T04:00:00Z","v":642018,"vw":69.013445},{"c":68.27,"h":69.04,"l":68.01,"n":8997,"o":68.75,"t":"2025-04-30T04:00:00Z","v":1292154,"vw":68.570884},{"c":67.73,"h":68.335,"l":67.26,"n":5119,"o":68.31,"t":"2025-05-01T04:00:00Z","v":535827,"vw":67.660538},{"c":66.79,"h":67.0999,"l":66.58,"n":5810,"o":66.65,"t":"2025-05-02T04:00:00Z","v":870639,"vw":66.828762},{"c":66.17,"h":66.38,"l":65.72,"n":6828,"o":66.29,"t":"2025-05-05T04:00:00Z","v":755319,"vw":66.076002},{"c":66.49,"h":66.53,"l":65.44,"n":9276,"o":65.61,"t":"2025-05-06T04:00:00Z","v":1235798,"vw":66.096579},{"c":66.89,"h":67.27,"l":66.74,"n":7979,"o":66.98,"t":"2025-05-07T04:00:00Z","v":1401660,"vw":67.049095},{"c":65.9,"h":67.13,"l":65.84,"n":5649,"o":67.09,"t":"2025-05-08T04:00:00Z","v":535845,"vw":66.340501},{"c":66.03,"h":66.24,"l":65.84,"n":6260,"o":65.9,"t":"2025-05-09T04:00:00Z","v":475346,"vw":66.072307},{"c":65.21,"h":65.8472,"l":65.11,"n":10272,"o":65.42,"t":"2025-05-12T04:00:00Z","v":1224673,"vw":65.432936},{"c":64.79,"h":65.17,"l":64.33,"n":12616,"o":65,"t":"2025-05-13T04:00:00Z","v":1273124,"vw":64.599982},{"c":64.18,"h":64.7178,"l":63.99,"n":9710,"o":64.59,"t":"2025-05-14T04:00:00Z","v":897146,"vw":64.261487},{"c":65.02,"h":65.275,"l":64.25,"n":16044,"o":64.38,"t":"2025-05-15T04:00:00Z","v":2824382,"vw":64.984773},{"c":65.21,"h":65.85,"l":65.073,"n":11038,"o":65.84,"t":"2025-05-16T04:00:00Z","v":816520,"vw":65.359158},{"c":64.89,"h":65.0012,"l":63.49,"n":10466,"o":63.57,"t":"2025-05-19T04:00:00Z","v":1113734,"vw":64.293987},{"c":64.07,"h":64.3,"l":63.71,"n":11625,"o":64.12,"t":"2025-05-20T04:00:00Z","v":1116463,"vw":64.075047},{"c":62.42,"h":63.67,"l":62.16,"n":19610,"o":63.3,"t":"2025-05-21T04:00:00Z","v":1789259,"vw":62.846356},{"c":62.83,"h":62.88,"l":61.56,"n":16064,"o":61.8,"t":"2025-05-22T04:00:00Z","v":1559065,"vw":62.294686},{"c":62.97,"h":63.22,"l":62.66,"n":13968,"o":63.14,"t":"2025-05-23T04:00:00Z","v":844012,"vw":62.96581},{"c":64.41,"h":64.72,"l":63.7,"n":7112,"o":63.92,"t":"2025-05-27T04:00:00Z","v":656062,"vw":64.280341},{"c":63.92,"h":64.15,"l":63.51,"n":5641,"o":64,"t":"2025-05-28T04:00:00Z","v":700417,"vw":63.780999},{"c":64.72,"h":64.93,"l":64.23,"n":6265,"o":64.35,"t":"2025-05-29T04:00:00Z","v":970100,"vw":64.679589},{"c":64.87,"h":65.13,"l":64.47,"n":6404,"o":64.67,"t":"2025-05-30T04:00:00Z","v":520054,"vw":64.747439},{"c":63.88,"h":64.2825,"l":63.52,"n":13935,"o":64.09,"t":"2025-06-02T04:00:00Z","v":677823,"vw":63.82874},{"c":63.82,"h":64.65,"l":63.66,"n":5082,"o":64.26,"t":"2025-06-03T04:00:00Z","v":480039,"vw":64.102926},{"c":65.33,"h":65.65,"l":64.51,"n":7488,"o":64.69,"t":"2025-06-04T04:00:00Z","v":1264670,"vw":65.21709},{"c":65.48,"h":65.9325,"l":65.19,"n":5876,"o":65.7,"t":"2025-06-05T04:00:00Z","v":523315,"vw":65.544934},{"c":64.38,"h":64.99,"l":64.285,"n":8349,"o":64.82,"t":"2025-06-06T04:00:00Z","v":954628,"vw":64.680587},{"c":64.41,"h":64.62,"l":63.9012,"n":5401,"o":63.94,"t":"2025-06-09T04:00:00Z","v":796606,"vw":64.436151},{"c":64.91,"h":65.22,"l":64.4705,"n":5305,"o":65.12,"t":"2025-06-10T04:00:00Z","v":545264,"vw":64.788063},{"c":65.05,"h":65.4,"l":64.65,"n":5569,"o":64.74,"t":"2025-06-11T04:00:00Z","v":611836,"vw":65.045011},{"c":66.26,"h":66.29,"l":65.6,"n":5117,"o":65.91,"t":"2025-06-12T04:00:00Z","v":550228,"vw":65.981558},{"c":65.21,"h":65.945,"l":64.66,"n":6050,"o":65.77,"t":"2025-06-13T04:00:00Z","v":569515,"vw":65.228609},{"c":64.29,"h":65.385,"l":64.26,"n":5452,"o":64.97,"t":"2025-06-16T04:00:00Z","v":489716,"vw":64.663821},{"c":65.46,"h":65.6375,"l":64.62,"n":4606,"o":64.87,"t":"2025-06-17T04:00:00Z","v":379418,"vw":65.231157},{"c":65.61,"h":66.101,"l":65.3001,"n":4832,"o":65.9,"t":"2025-06-18T04:00:00Z","v":729708,"vw":65.921267},{"c":65.36,"h":65.75,"l":64.78,"n":7961,"o":65.03,"t":"2025-06-20T04:00:00Z","v":742271,"vw":65.277395},{"c":65.59,"h":66.37,"l":65.58,"n":5479,"o":65.89,"t":"2025-06-23T04:00:00Z","v":469804,"vw":66.052464},{"c":66.37,"h":66.55,"l":65.16,"n":6443,"o":65.22,"t":"2025-06-24T04:00:00Z","v":621132,"vw":66.171324},{"c":66.42,"h":66.49,"l":65.66,"n":4376,"o":66.01,"t":"2025-06-25T04:00:00Z","v":338879,"vw":66.114952},{"c":66.89,"h":66.99,"l":66.06,"n":5508,"o":66.47,"t":"2025-06-26T04:00:00Z","v":425026,"vw":66.530075},{"c":66.23,"h":67.17,"l":66.005,"n":6289,"o":66.53,"t":"2025-06-27T04:00:00Z","v":541550,"vw":66.470423},{"c":67.3,"h":67.49,"l":66.56,"n":10409,"o":66.82,"t":"2025-06-30T04:00:00Z","v":781049,"vw":67.10311},{"c":66.77,"h":66.97,"l":66.3,"n":5621,"o":66.74,"t":"2025-07-01T04:00:00Z","v":606629,"vw":66.661675},{"c":66.22,"h":66.23,"l":65.59,"n":8317,"o":65.7,"t":"2025-07-02T04:00:00Z","v":884583,"vw":65.846529},{"c":65.61,"h":65.908,"l":65.4001,"n":7801,"o":65.87,"t":"2025-07-03T04:00:00Z","v":601217,"vw":65.697729},{"c":64.55,"h":65.06,"l":64.29,"n":7956,"o":65.03,"t":"2025-07-07T04:00:00Z","v":721769,"vw":64.614362},{"c":64.43,"h":64.43,"l":63.74,"n":8120,"o":63.85,"t":"2025-07-08T04:00:00Z","v":1004829,"vw":63.984219},{"c":65.36,"h":65.45,"l":64.5888,"n":5246,"o":64.59,"t":"2025-07-09T04:00:00Z","v":471761,"vw":65.066228},{"c":65.52,"h":65.61,"l":64.96,"n":4020,"o":65.34,"t":"2025-07-10T04:00:00Z","v":353131,"vw":65.323705},{"c":64.09,"h":64.7,"l":63.95,"n":11907,"o":64.63,"t":"2025-07-11T04:00:00Z","v":1520573,"vw":64.185143},{"c":63.88,"h":64.13,"l":63.53,"n":5246,"o":63.78,"t":"2025-07-14T04:00:00Z","v":568621,"vw":63.849358},{"c":63.28,"h":64.21,"l":63.1242,"n":11936,"o":64.21,"t":"2025-07-15T04:00:00Z","v":805362,"vw":63.360694},{"c":63.29,"h":63.99,"l":62.2,"n":13192,"o":63.59,"t":"2025-07-16T04:00:00Z","v":1571055,"vw":63.117929},{"c":63.32,"h":63.73,"l":63.185,"n":13407,"o":63.41,"t":"2025-07-17T04:00:00Z","v":1026896,"vw":63.421795},{"c":63.42,"h":63.62,"l":63.15,"n":6022,"o":63.59,"t":"2025-07-18T04:00:00Z","v":1019792,"vw":63.422868},{"c":64.13,"h":64.83,"l":64.13,"n":4813,"o":64.49,"t":"2025-07-21T04:00:00Z","v":822115,"vw":64.590421},{"c":64.75,"h":65.0499,"l":64.335,"n":4746,"o":64.37,"t":"2025-07-22T04:00:00Z","v":658579,"vw":64.816214},{"c":64.18,"h":64.38,"l":63.91,"n":7754,"o":64.19,"t":"2025-07-23T04:00:00Z","v":705572,"vw":64.154812},{"c":64.14,"h":64.47,"l":63.65,"n":4417,"o":63.68,"t":"2025-07-24T04:00:00Z","v":372304,"vw":64.190272},{"c":64.67,"h":64.7,"l":63.89,"n":10307,"o":63.95,"t":"2025-07-25T04:00:00Z","v":798385,"vw":64.517966},{"c":64.06,"h":64.4461,"l":63.9805,"n":8232,"o":64.16,"t":"2025-07-28T04:00:00Z","v":518459,"vw":64.127318},{"c":65.73,"h":65.75,"l":64.46,"n":7410,"o":64.5,"t":"2025-07-29T04:00:00Z","v":656821,"vw":65.375739},{"c":65.22,"h":65.27,"l":64.8334,"n":8459,"o":65.14,"t":"2025-07-30T04:00:00Z","v":992756,"vw":65.159211},{"c":65.34,"h":65.8731,"l":65.28,"n":7839,"o":65.58,"t":"2025-07-31T04:00:00Z","v":834009,"vw":65.616481},{"c":66.45,"h":66.64,"l":66.19,"n":13131,"o":66.24,"t":"2025-08-01T04:00:00Z","v":1722376,"vw":66.447717},{"c":66.71,"h":66.869,"l":66.3,"n":6553,"o":66.62,"t":"2025-08-04T04:00:00Z","v":527504,"vw":66.604086},{"c":67.13,"h":67.24,"l":66.45,"n":11957,"o":66.71,"t":"2025-08-05T04:00:00Z","v":1308190,"vw":66.959102},{"c":66.45,"h":66.7536,"l":65.31,"n":7947,"o":66.56,"t":"2025-08-06T04:00:00Z","v":680506,"vw":66.332337},{"c":66.28,"h":67.0045,"l":66.23,"n":4360,"o":66.59,"t":"2025-08-07T04:00:00Z","v":352426,"vw":66.602761},{"c":65.84,"h":65.91,"l":65.6523,"n":6614,"o":65.9,"t":"2025-08-08T04:00:00Z","v":791156,"vw":65.747095},{"c":65.94,"h":66.26,"l":65.78,"n":6245,"o":66.13,"t":"2025-08-11T04:00:00Z","v":1065934,"vw":65.994056},{"c":65.32,"h":65.42,"l":64.88,"n":9071,"o":65.3,"t":"2025-08-12T04:00:00Z","v":1433306,"vw":65.213781},{"c":66.17,"h":66.3172,"l":65.87,"n":11267,"o":65.87,"t":"2025-08-13T04:00:00Z","v":790207,"vw":66.13799},{"c":65.42,"h":66.08,"l":65.27,"n":6853,"o":66.08,"t":"2025-08-14T04:00:00Z","v":889521,"vw":65.49952},{"c":64.75,"h":65.12,"l":64.56,"n":7524,"o":65,"t":"2025-08-15T04:00:00Z","v":673553,"vw":64.777809},{"c":64.44,"h":64.86,"l":64.21,"n":6099,"o":64.78,"t":"2025-08-18T04:00:00Z","v":512832,"vw":64.474263},{"c":65.06,"h":65.135,"l":64.7532,"n":13351,"o":64.78,"t":"2025-08-19T04:00:00Z","v":1771135,"vw":65.026183},{"c":65.21,"h":65.34,"l":64.878,"n":4933,"o":64.92,"t":"2025-08-20T04:00:00Z","v":551349,"vw":65.134422},{"c":64.81,"h":65.0143,"l":64.4192,"n":5758,"o":64.92,"t":"2025-08-21T04:00:00Z","v":1420945,"vw":64.719478},{"c":65.4,"h":65.685,"l":64.93,"n":11058,"o":65.26,"t":"2025-08-22T04:00:00Z","v":2107464,"vw":65.275913},{"c":65.16,"h":65.4,"l":64.9337,"n":6696,"o":65.03,"t":"2025-08-25T04:00:00Z","v":1254205,"vw":65.134148},{"c":64.92,"h":64.968,"l":64.3232,"n":5179,"o":64.71,"t":"2025-08-26T04:00:00Z","v":413041,"vw":64.667284},{"c":64.7,"h":64.74,"l":64,"n":11473,"o":64.13,"t":"2025-08-27T04:00:00Z","v":1118072,"vw":64.378867},{"c":65.36,"h":65.44,"l":64.77,"n":4311,"o":64.89,"t":"2025-08-28T04:00:00Z","v":492457,"vw":65.257728},{"c":64.55,"h":64.91,"l":64.41,"n":6218,"o":64.83,"t":"2025-08-29T04:00:00Z","v":1129982,"vw":64.666303},{"c":63.84,"h":64.045,"l":63.635,"n":10241,"o":63.86,"t":"2025-09-02T04:00:00Z","v":1141734,"vw":63.792024},{"c":64.98,"h":65.24,"l":64.15,"n":13612,"o":64.19,"t":"2025-09-03T04:00:00Z","v":1759177,"vw":64.95951},{"c":65.7,"h":65.7,"l":64.96,"n":7931,"o":65.5,"t":"2025-09-04T04:00:00Z","v":1965074,"vw":65.413328},{"c":67.23,"h":67.25,"l":66.6841,"n":8643,"o":66.76,"t":"2025-09-05T04:00:00Z","v":1855177,"vw":67.064682},{"c":68.71,"h":68.74,"l":67.88,"n":9050,"o":67.97,"t":"2025-09-08T04:00:00Z","v":1390950,"vw":68.406255},{"c":68.21,"h":68.46,"l":67.855,"n":11285,"o":68.29,"t":"2025-09-09T04:00:00Z","v":1826297,"vw":68.122547},{"c":68.7,"h":69.12,"l":68.0004,"n":6492,"o":68.29,"t":"2025-09-10T04:00:00Z","v":1638212,"vw":68.545695},{"c":69.5,"h":69.6,"l":68.87,"n":10578,"o":68.88,"t":"2025-09-11T04:00:00Z","v":1655429,"vw":69.255296},{"c":69.08,"h":69.12,"l":68.53,"n":7195,"o":68.87,"t":"2025-09-12T04:00:00Z","v":712589,"vw":68.779323},{"c":69.32,"h":69.65,"l":69.18,"n":6439,"o":69.25,"t":"2025-09-15T04:00:00Z","v":673931,"vw":69.36817},{"c":69.48,"h":69.67,"l":69.16,"n":7946,"o":69.2,"t":"2025-09-16T04:00:00Z","v":558011,"vw":69.452243},{"c":69.31,"h":70.33,"l":69,"n":9483,"o":69.93,"t":"2025-09-17T04:00:00Z","v":1281343,"vw":69.558649},{"c":68.18,"h":68.47,"l":67.83,"n":6914,"o":68.27,"t":"2025-09-18T04:00:00Z","v":912043,"vw":68.136363},{"c":67.95,"h":68.19,"l":67.67,"n":5234,"o":68.01,"t":"2025-09-19T04:00:00Z","v":791248,"vw":67.866948},{"c":67.57,"h":67.81,"l":67.36,"n":7653,"o":67.66,"t":"2025-09-22T04:00:00Z","v":997105,"vw":67.619239},{"c":68.34,"h":68.35,"l":67.63,"n":7611,"o":67.86,"t":"2025-09-23T04:00:00Z","v":1324094,"vw":68.006515},{"c":67.95,"h":68.14,"l":67.5776,"n":5255,"o":68.05,"t":"2025-09-24T04:00:00Z","v":760352,"vw":67.874093},{"c":68.08,"h":68.12,"l":67.45,"n":11466,"o":67.93,"t":"2025-09-25T04:00:00Z","v":1365383,"vw":67.755822},{"c":67.96,"h":68.65,"l":67.72,"n":8187,"o":68.05,"t":"2025-09-26T04:00:00Z","v":943026,"vw":67.96478},{"c":68.88,"h":69.01,"l":68.4684,"n":7994,"o":68.48,"t":"2025-09-29T04:00:00Z","v":1222923,"vw":68.86626},{"c":68.45,"h":69.29,"l":68.29,"n":14759,"o":68.87,"t":"2025-09-30T04:00:00Z","v":1504748,"vw":68.649066},{"c":67.82,"h":68.25,"l":67.6399,"n":8626,"o":68.02,"t":"2025-10-01T04:00:00Z","v":1392119,"vw":67.843278},{"c":68.14,"h":68.34,"l":67.77,"n":5698,"o":67.91,"t":"2025-10-02T04:00:00Z","v":717147,"vw":68.113204},{"c":67.95,"h":68.31,"l":67.897,"n":5245,"o":68.29,"t":"2025-10-03T04:00:00Z","v":637670,"vw":68.078479},{"c":67.2,"h":67.7469,"l":67.16,"n":6362,"o":67.21,"t":"2025-10-06T04:00:00Z","v":949212,"vw":67.351761},{"c":67.74,"h":68,"l":67.35,"n":7342,"o":67.5,"t":"2025-10-07T04:00:00Z","v":1300489,"vw":67.732199},{"c":67.84,"h":68.27,"l":67.725,"n":4868,"o":68.25,"t":"2025-10-08T04:00:00Z","v":609094,"vw":68.004953},{"c":67.84,"h":67.9389,"l":67.62,"n":4200,"o":67.79,"t":"2025-10-09T04:00:00Z","v":580375,"vw":67.792498},{"c":69.46,"h":69.58,"l":68.66,"n":16514,"o":68.76,"t":"2025-10-10T04:00:00Z","v":2170770,"vw":69.085013},{"c":69.39,"h":69.42,"l":68.605,"n":8714,"o":69.09,"t":"2025-10-13T04:00:00Z","v":1006685,"vw":69.065022},{"c":69.7,"h":69.76,"l":69.225,"n":10820,"o":69.49,"t":"2025-10-14T04:00:00Z","v":1379913,"vw":69.418414},{"c":69.47,"h":70.23,"l":69.27,"n":9939,"o":69.85,"t":"2025-10-15T04:00:00Z","v":1153041,"vw":69.671247},{"c":70.22,"h":70.38,"l":69.29,"n":10079,"o":69.34,"t":"2025-10-16T04:00:00Z","v":1526558,"vw":69.877796},{"c":70.04,"h":70.14,"l":69.71,"n":11750,"o":70.14,"t":"2025-10-17T04:00:00Z","v":1479230,"vw":69.90443},{"c":70.52,"h":70.535,"l":70.2,"n":9229,"o":70.36,"t":"2025-10-20T04:00:00Z","v":867730,"vw":70.370114},{"c":71.05,"h":71.25,"l":70.96,"n":5705,"o":71.01,"t":"2025-10-21T04:00:00Z","v":1122869,"vw":71.048007},{"c":71.14,"h":71.26,"l":70.8755,"n":7774,"o":71.07,"t":"2025-10-22T04:00:00Z","v":830648,"vw":71.087677},{"c":70.41,"h":70.8,"l":70.205,"n":12189,"o":70.63,"t":"2025-10-23T04:00:00Z","v":1913903,"vw":70.549763},{"c":70.38,"h":70.533,"l":70.04,"n":5755,"o":70.52,"t":"2025-10-24T04:00:00Z","v":1313346,"vw":70.320463},{"c":70.83,"h":70.85,"l":70.01,"n":5865,"o":70.27,"t":"2025-10-27T04:00:00Z","v":864077,"vw":70.436248},{"c":71.16,"h":71.305,"l":70.91,"n":8670,"o":70.95,"t":"2025-10-28T04:00:00Z","v":1105064,"vw":71.09636},{"c":70.12,"h":70.95,"l":70.07,"n":7591,"o":70.94,"t":"2025-10-29T04:00:00Z","v":1846597,"vw":70.569091},{"c":69.51,"h":69.98,"l":69.25,"n":14502,"o":69.31,"t":"2025-10-30T04:00:00Z","v":1621902,"vw":69.529359},{"c":69.12,"h":69.53,"l":69.015,"n":18555,"o":69.44,"t":"2025-10-31T04:00:00Z","v":1262421,"vw":69.203631},{"c":68.76,"h":68.89,"l":68.43,"n":6684,"o":68.69,"t":"2025-11-03T05:00:00Z","v":841893,"vw":68.658629},{"c":68.99,"h":69.14,"l":68.78,"n":6445,"o":68.82,"t":"2025-11-04T05:00:00Z","v":841404,"vw":68.978605},{"c":67.83,"h":68.51,"l":67.76,"n":11863,"o":68.46,"t":"2025-11-05T05:00:00Z","v":996229,"vw":67.994159},{"c":68.74,"h":68.82,"l":68.48,"n":7432,"o":68.49,"t":"2025-11-06T05:00:00Z","v":1213760,"vw":68.659579},{"c":68.44,"h":68.75,"l":68.22,"n":7039,"o":68.22,"t":"2025-11-07T05:00:00Z","v":889881,"vw":68.43892},{"c":68.49,"h":68.6114,"l":68.29,"n":12213,"o":68.39,"t":"2025-11-10T05:00:00Z","v":1160149,"vw":68.438909},{"c":68.98,"h":69.09,"l":68.775,"n":4164,"o":68.95,"t":"2025-11-11T05:00:00Z","v":785214,"vw":68.895663},{"c":69.09,"h":69.365,"l":68.825,"n":9805,"o":68.9,"t":"2025-11-12T05:00:00Z","v":1853842,"vw":69.142852},{"c":68.25,"h":68.905,"l":68.24,"n":9236,"o":68.8,"t":"2025-11-13T05:00:00Z","v":1528879,"vw":68.686746},{"c":67.59,"h":68.67,"l":67.58,"n":8621,"o":68.62,"t":"2025-11-14T05:00:00Z","v":964456,"vw":67.838437},{"c":67.8,"h":68.09,"l":67.7,"n":8380,"o":67.81,"t":"2025-11-17T05:00:00Z","v":1006525,"vw":67.852311},{"c":67.66,"h":68.12,"l":67.42,"n":7572,"o":68.03,"t":"2025-11-18T05:00:00Z","v":1101816,"vw":67.694223},{"c":67.51,"h":67.95,"l":67.435,"n":6748,"o":67.85,"t":"2025-11-19T05:00:00Z","v":1326666,"vw":67.693523},{"c":67.88,"h":68.09,"l":67.555,"n":6702,"o":67.58,"t":"2025-11-20T05:00:00Z","v":1163204,"vw":67.822089},{"c":68.05,"h":68.29,"l":67.72,"n":7137,"o":68.26,"t":"2025-11-21T05:00:00Z","v":1137511,"vw":67.996154},{"c":68.67,"h":68.7855,"l":68.46,"n":8287,"o":68.64,"t":"2025-11-24T05:00:00Z","v":888949,"vw":68.659109},{"c":68.88,"h":69.3223,"l":68.77,"n":4959,"o":69.04,"t":"2025-11-25T05:00:00Z","v":790589,"vw":68.98765},{"c":69.42,"h":69.42,"l":68.46,"n":7472,"o":68.84,"t":"2025-11-26T05:00:00Z","v":813880,"vw":69.05854},{"c":68.83,"h":69.25,"l":68.585,"n":10870,"o":69.15,"t":"2025-11-28T05:00:00Z","v":1190595,"vw":68.870199},{"c":67.57,"h":67.8,"l":67.5,"n":8432,"o":67.61,"t":"2025-12-01T05:00:00Z","v":1523861,"vw":67.60355},{"c":67.62,"h":67.77,"l":67.2,"n":6871,"o":67.3,"t":"2025-12-02T05:00:00Z","v":726613,"vw":67.444995},{"c":67.84,"h":67.95,"l":67.49,"n":6802,"o":67.66,"t":"2025-12-03T05:00:00Z","v":740105,"vw":67.742556},{"c":67.35,"h":67.74,"l":67.21,"n":6785,"o":67.7,"t":"2025-12-04T05:00:00Z","v":1276140,"vw":67.388887},{"c":66.84,"h":67.27,"l":66.695,"n":8765,"o":67.27,"t":"2025-12-05T05:00:00Z","v":1015386,"vw":66.896504},{"c":66.61,"h":66.89,"l":66.21,"n":8851,"o":66.89,"t":"2025-12-08T05:00:00Z","v":1209184,"vw":66.499598},{"c":66.73,"h":67.13,"l":66.56,"n":7952,"o":67.13,"t":"2025-12-09T05:00:00Z","v":936765,"vw":66.784065},{"c":67.01,"h":67.39,"l":66.6101,"n":7508,"o":66.81,"t":"2025-12-10T05:00:00Z","v":1100018,"vw":67.010953},{"c":66.85,"h":67.58,"l":66.8005,"n":5897,"o":67.45,"t":"2025-12-11T05:00:00Z","v":1078587,"vw":67.186088},{"c":65.8,"h":65.9645,"l":65.59,"n":9817,"o":65.85,"t":"2025-12-12T05:00:00Z","v":1079661,"vw":65.801596},{"c":65.82,"h":66.37,"l":65.8101,"n":5281,"o":66.21,"t":"2025-12-15T05:00:00Z","v":535322,"vw":66.06832},{"c":66.36,"h":66.36,"l":65.52,"n":6996,"o":65.55,"t":"2025-12-16T05:00:00Z","v":759394,"vw":66.106487},{"c":66.25,"h":66.46,"l":66.02,"n":5491,"o":66.06,"t":"2025-12-17T05:00:00Z","v":789302,"vw":66.233777},{"c":65.87,"h":66.09,"l":65.72,"n":8308,"o":65.8,"t":"2025-12-18T05:00:00Z","v":1040190,"vw":65.86679},{"c":65.36,"h":65.74,"l":65.325,"n":7968,"o":65.59,"t":"2025-12-19T05:00:00Z","v":792779,"vw":65.465397},{"c":65.3,"h":65.4,"l":65.18,"n":7190,"o":65.35,"t":"2025-12-22T05:00:00Z","v":826029,"vw":65.285225},{"c":65.53,"h":65.615,"l":64.9667,"n":11985,"o":65,"t":"2025-12-23T05:00:00Z","v":1739585,"vw":65.377897},{"c":66.09,"h":66.165,"l":65.7,"n":5682,"o":65.79,"t":"2025-12-24T05:00:00Z","v":653654,"vw":65.891318},{"c":65.68,"h":66.2077,"l":65.51,"n":7679,"o":66.13,"t":"2025-12-26T05:00:00Z","v":723293,"vw":65.757142},{"c":65.99,"h":66.05,"l":65.73,"n":7275,"o":65.89,"t":"2025-12-29T05:00:00Z","v":677407,"vw":65.880361},{"c":65.79,"h":65.965,"l":65.55,"n":6062,"o":65.63,"t":"2025-12-30T05:00:00Z","v":817088,"vw":65.749768},{"c":65.01,"h":65.83,"l":64.99,"n":13832,"o":65.57,"t":"2025-12-31T05:00:00Z","v":1482361,"vw":65.408211},{"c":64.84,"h":65.21,"l":64.78,"n":8883,"o":65.2,"t":"2026-01-02T05:00:00Z","v":1057846,"vw":64.941389},{"c":65.24,"h":65.3,"l":64.86,"n":5893,"o":64.93,"t":"2026-01-05T05:00:00Z","v":936532,"vw":65.174882},{"c":65.06,"h":65.085,"l":64.592,"n":11574,"o":64.86,"t":"2026-01-06T05:00:00Z","v":1243339,"vw":64.817592},{"c":65.66,"h":65.89,"l":65.26,"n":13989,"o":65.67,"t":"2026-01-07T05:00:00Z","v":1981383,"vw":65.723361},{"c":65.1,"h":65.36,"l":65.01,"n":7460,"o":65.08,"t":"2026-01-08T05:00:00Z","v":883505,"vw":65.129024},{"c":65.88,"h":65.97,"l":64.9,"n":14541,"o":65.09,"t":"2026-01-09T05:00:00Z","v":2369619,"vw":65.62912},{"c":65.54,"h":65.81,"l":65.24,"n":7595,"o":65.36,"t":"2026-01-12T05:00:00Z","v":985907,"vw":65.549864},{"c":65.65,"h":65.79,"l":65.37,"n":5561,"o":65.78,"t":"2026-01-13T05:00:00Z","v":448969,"vw":65.637108},{"c":66.31,"h":66.37,"l":65.78,"n":7512,"o":65.78,"t":"2026-01-14T05:00:00Z","v":860420,"vw":66.160305},{"c":66.37,"h":66.75,"l":66.37,"n":7109,"o":66.74,"t":"2026-01-15T05:00:00Z","v":671356,"vw":66.550078},{"c":65.85,"h":66.385,"l":65.71,"n":10284,"o":66.15,"t":"2026-01-16T05:00:00Z","v":1429579,"vw":65.981742},{"c":64.48,"h":64.855,"l":64.26,"n":18470,"o":64.37,"t":"2026-01-20T05:00:00Z","v":2426253,"vw":64.542011},{"c":65.22,"h":65.415,"l":64.4,"n":10938,"o":64.59,"t":"2026-01-21T05:00:00Z","v":1108923,"vw":64.889411},{"c":65.74,"h":65.775,"l":65.045,"n":10270,"o":65.18,"t":"2026-01-22T05:00:00Z","v":1400724,"vw":65.450554},{"c":65.95,"h":66.07,"l":65.4624,"n":10659,"o":65.89,"t":"2026-01-23T05:00:00Z","v":1901651,"vw":65.868897},{"c":66.43,"h":66.63,"l":66.28,"n":7170,"o":66.52,"t":"2026-01-26T05:00:00Z","v":1099814,"vw":66.446313},{"c":65.7,"h":66.27,"l":65.57,"n":9760,"o":66.13,"t":"2026-01-27T05:00:00Z","v":1518184,"vw":65.819211},{"c":65.49,"h":65.605,"l":65.13,"n":9304,"o":65.34,"t":"2026-01-28T05:00:00Z","v":967507,"vw":65.338355},{"c":65.47,"h":65.58,"l":64.845,"n":9475,"o":64.93,"t":"2026-01-29T05:00:00Z","v":807624,"vw":65.298345},{"c":64.85,"h":65.33,"l":64.83,"n":9342,"o":65.1,"t":"2026-01-30T05:00:00Z","v":1286512,"vw":65.08484},{"c":64.55,"h":65.12,"l":64.55,"n":7406,"o":65.07,"t":"2026-02-02T05:00:00Z","v":1148469,"vw":64.796151},{"c":64.79,"h":64.805,"l":64.42,"n":7325,"o":64.5,"t":"2026-02-03T05:00:00Z","v":610000,"vw":64.588378},{"c":64.51,"h":64.81,"l":64.425,"n":7834,"o":64.64,"t":"2026-02-04T05:00:00Z","v":1167265,"vw":64.529416},{"c":65.44,"h":65.47,"l":64.695,"n":9451,"o":64.88,"t":"2026-02-05T05:00:00Z","v":1339722,"vw":65.134601},{"c":65.56,"h":65.56,"l":65.18,"n":6098,"o":65.45,"t":"2026-02-06T05:00:00Z","v":751384,"vw":65.387324},{"c":65.56,"h":65.61,"l":64.97,"n":5022,"o":65.15,"t":"2026-02-09T05:00:00Z","v":551542,"vw":65.321286},{"c":66.71,"h":66.75,"l":66.365,"n":12485,"o":66.39,"t":"2026-02-10T05:00:00Z","v":1582663,"vw":66.578911},{"c":66.2,"h":66.73,"l":66.1,"n":7433,"o":66.24,"t":"2026-02-11T05:00:00Z","v":714805,"vw":66.372146},{"c":67.59,"h":67.655,"l":66.58,"n":10774,"o":66.6,"t":"2026-02-12T05:00:00Z","v":1334466,"vw":67.202845},{"c":68.05,"h":68.2,"l":67.864,"n":11240,"o":68,"t":"2026-02-13T05:00:00Z","v":1822827,"vw":68.016579},{"c":68.34,"h":68.61,"l":68.175,"n":9890,"o":68.37,"t":"2026-02-17T05:00:00Z","v":1218409,"vw":68.371404},{"c":67.93,"h":68.35,"l":67.875,"n":6014,"o":68.14,"t":"2026-02-18T05:00:00Z","v":1010594,"vw":68.102516},{"c":68.07,"h":68.13,"l":67.74,"n":6216,"o":67.76,"t":"2026-02-19T05:00:00Z","v":742914,"vw":67.960209},{"c":67.75,"h":68.13,"l":67.16,"n":10584,"o":68.12,"t":"2026-02-20T05:00:00Z","v":1057848,"vw":67.592337},{"c":68.01,"h":68.365,"l":67.83,"n":6766,"o":67.93,"t":"2026-02-23T05:00:00Z","v":1172402,"vw":68.147711},{"c":68.25,"h":68.44,"l":68.09,"n":6257,"o":68.32,"t":"2026-02-24T05:00:00Z","v":535815,"vw":68.266053},{"c":68.26,"h":68.48,"l":68.02,"n":6019,"o":68.03,"t":"2026-02-25T05:00:00Z","v":726823,"vw":68.263094},{"c":68.65,"h":68.72,"l":68.395,"n":6317,"o":68.45,"t":"2026-02-26T05:00:00Z","v":547564,"vw":68.565622},{"c":69.14,"h":69.265,"l":68.925,"n":8771,"o":69.06,"t":"2026-02-27T05:00:00Z","v":1541213,"vw":69.073028},{"c":68.22,"h":68.61,"l":67.94,"n":12584,"o":68.61,"t":"2026-03-02T05:00:00Z","v":1429215,"vw":68.210448},{"c":68.01,"h":68.26,"l":67.525,"n":12780,"o":67.54,"t":"2026-03-03T05:00:00Z","v":1375267,"vw":67.930957},{"c":67.71,"h":68.05,"l":67.605,"n":9150,"o":67.81,"t":"2026-03-04T05:00:00Z","v":1049749,"vw":67.823954},{"c":67.43,"h":67.58,"l":67.015,"n":7984,"o":67.18,"t":"2026-03-05T05:00:00Z","v":627403,"vw":67.280483},{"c":66.97,"h":67.47,"l":66.46,"n":13047,"o":66.89,"t":"2026-03-06T05:00:00Z","v":1304277,"vw":66.938119},{"c":67.89,"h":67.98,"l":66.69,"n":11282,"o":66.77,"t":"2026-03-09T04:00:00Z","v":1413765,"vw":67.556319},{"c":66.74,"h":67.46,"l":66.695,"n":12922,"o":67.22,"t":"2026-03-10T04:00:00Z","v":1371278,"vw":67.096435},{"c":65.37,"h":66.13,"l":65.255,"n":10631,"o":66.05,"t":"2026-03-11T04:00:00Z","v":1208167,"vw":65.663082},{"c":65.31,"h":65.565,"l":64.93,"n":10622,"o":65.07,"t":"2026-03-12T04:00:00Z","v":1076113,"vw":65.292135},{"c":64.78,"h":65.43,"l":64.68,"n":10846,"o":65.17,"t":"2026-03-13T04:00:00Z","v":1411751,"vw":65.076433},{"c":65.46,"h":65.625,"l":65.2,"n":9188,"o":65.38,"t":"2026-03-16T04:00:00Z","v":898534,"vw":65.430907},{"c":65.71,"h":65.82,"l":65.47,"n":6580,"o":65.47,"t":"2026-03-17T04:00:00Z","v":760760,"vw":65.695784},{"c":65.25,"h":65.78,"l":65.195,"n":7907,"o":65.64,"t":"2026-03-18T04:00:00Z","v":1191182,"vw":65.433045},{"c":66.01,"h":66.29,"l":65.43,"n":12632,"o":65.55,"t":"2026-03-19T04:00:00Z","v":1270150,"vw":65.985344},{"c":64.19,"h":65.35,"l":64.05,"n":20315,"o":65.3,"t":"2026-03-20T04:00:00Z","v":6818616,"vw":64.274248},{"c":64.77,"h":65.12,"l":64.291,"n":21121,"o":64.54,"t":"2026-03-23T04:00:00Z","v":2038575,"vw":64.732584},{"c":64.44,"h":64.665,"l":63.86,"n":13337,"o":64,"t":"2026-03-24T04:00:00Z","v":1285018,"vw":64.278855},{"c":65.23,"h":65.32,"l":64.89,"n":9627,"o":65.22,"t":"2026-03-25T04:00:00Z","v":1436440,"vw":65.179285},{"c":64.7,"h":65.06,"l":64.405,"n":12409,"o":64.76,"t":"2026-03-26T04:00:00Z","v":1385935,"vw":64.635492},{"c":63.97,"h":64.535,"l":63.84,"n":15743,"o":63.9,"t":"2026-03-27T04:00:00Z","v":1716220,"vw":64.181237},{"c":65.14,"h":65.34,"l":64.85,"n":11171,"o":65.03,"t":"2026-03-30T04:00:00Z","v":1341212,"vw":65.120439},{"c":64.95,"h":65.48,"l":64.81,"n":23159,"o":65.29,"t":"2026-03-31T04:00:00Z","v":2906922,"vw":65.081071},{"c":64.11,"h":64.61,"l":64.07,"n":8696,"o":64.15,"t":"2026-04-01T04:00:00Z","v":986691,"vw":64.296023},{"c":64.74,"h":64.785,"l":64,"n":7588,"o":64,"t":"2026-04-02T04:00:00Z","v":1155462,"vw":64.579127},{"c":64.71,"h":64.89,"l":64.375,"n":5774,"o":64.44,"t":"2026-04-06T04:00:00Z","v":736877,"vw":64.662613},{"c":64.53,"h":64.59,"l":63.77,"n":12523,"o":64.46,"t":"2026-04-07T04:00:00Z","v":1199867,"vw":64.152551},{"c":64.78,"h":65.27,"l":64.605,"n":8333,"o":65.27,"t":"2026-04-08T04:00:00Z","v":1148451,"vw":64.930151},{"c":64.52,"h":65.005,"l":64.2,"n":8043,"o":64.54,"t":"2026-04-09T04:00:00Z","v":1098129,"vw":64.589626},{"c":64.32,"h":64.47,"l":64.0817,"n":9462,"o":64.39,"t":"2026-04-10T04:00:00Z","v":1646965,"vw":64.303443},{"c":64.55,"h":64.62,"l":64.03,"n":7138,"o":64.25,"t":"2026-04-13T04:00:00Z","v":774911,"vw":64.335067},{"c":65,"h":65.03,"l":64.41,"n":4817,"o":64.48,"t":"2026-04-14T04:00:00Z","v":951822,"vw":64.812701},{"c":64.58,"h":64.855,"l":64.5,"n":6430,"o":64.79,"t":"2026-04-15T04:00:00Z","v":866243,"vw":64.641555},{"c":63.96,"h":64.71,"l":63.825,"n":7766,"o":64.61,"t":"2026-04-16T04:00:00Z","v":1006425,"vw":64.103251},{"c":64.69,"h":64.86,"l":64.57,"n":8433,"o":64.76,"t":"2026-04-17T04:00:00Z","v":2975410,"vw":64.652355},{"c":64.71,"h":64.81,"l":64.34,"n":6569,"o":64.79,"t":"2026-04-20T04:00:00Z","v":1012949,"vw":64.605515},{"c":64.31,"h":64.845,"l":64.245,"n":7740,"o":64.73,"t":"2026-04-21T04:00:00Z","v":892513,"vw":64.479448},{"c":64.52,"h":64.975,"l":64.47,"n":5182,"o":64.86,"t":"2026-04-22T04:00:00Z","v":647059,"vw":64.665911},{"c":64.31,"h":64.835,"l":63.96,"n":9686,"o":64.57,"t":"2026-04-23T04:00:00Z","v":1302326,"vw":64.381883},{"c":64.39,"h":64.535,"l":63.97,"n":7118,"o":64.19,"t":"2026-04-24T04:00:00Z","v":968563,"vw":64.342376},{"c":63.93,"h":64.29,"l":63.82,"n":6863,"o":64.13,"t":"2026-04-27T04:00:00Z","v":926979,"vw":64.024139},{"c":64.11,"h":64.11,"l":63.585,"n":8110,"o":63.76,"t":"2026-04-28T04:00:00Z","v":1332610,"vw":63.869778},{"c":63.37,"h":63.67,"l":63.25,"n":11916,"o":63.67,"t":"2026-04-29T04:00:00Z","v":1427166,"vw":63.463575},{"c":63.13,"h":63.525,"l":62.87,"n":9110,"o":63.52,"t":"2026-04-30T04:00:00Z","v":1156967,"vw":63.170206},{"c":63.56,"h":63.93,"l":63.23,"n":7940,"o":63.43,"t":"2026-05-01T04:00:00Z","v":915590,"vw":63.573013},{"c":62.89,"h":63.29,"l":62.65,"n":12575,"o":63.28,"t":"2026-05-04T04:00:00Z","v":1254698,"vw":62.887794},{"c":63.42,"h":63.49,"l":63,"n":6172,"o":63.05,"t":"2026-05-05T04:00:00Z","v":437957,"vw":63.287117},{"c":64.11,"h":64.1901,"l":63.955,"n":5880,"o":64.09,"t":"2026-05-06T04:00:00Z","v":1802396,"vw":64.098336},{"c":63.59,"h":64.25,"l":63.555,"n":9396,"o":64.25,"t":"2026-05-07T04:00:00Z","v":872694,"vw":63.870113},{"c":64.03,"h":64.28,"l":63.9799,"n":5904,"o":64.04,"t":"2026-05-08T04:00:00Z","v":708158,"vw":64.119577},{"c":63.5,"h":63.88,"l":63.45,"n":6670,"o":63.88,"t":"2026-05-11T04:00:00Z","v":737334,"vw":63.62308},{"c":62.87,"h":63.12,"l":62.805,"n":8725,"o":63.12,"t":"2026-05-12T04:00:00Z","v":800123,"vw":62.934499},{"c":62.59,"h":62.93,"l":62.42,"n":7768,"o":62.8,"t":"2026-05-13T04:00:00Z","v":1513995,"vw":62.562882},{"c":62.82,"h":63.28,"l":62.81,"n":6269,"o":63.14,"t":"2026-05-14T04:00:00Z","v":760274,"vw":63.067283},{"c":61.47,"h":61.745,"l":61.36,"n":14614,"o":61.59,"t":"2026-05-15T04:00:00Z","v":3144414,"vw":61.516575},{"c":61.33,"h":61.67,"l":61.045,"n":15548,"o":61.45,"t":"2026-05-18T04:00:00Z","v":1751323,"vw":61.373736},{"c":60.75,"h":60.965,"l":60.485,"n":14554,"o":60.67,"t":"2026-05-19T04:00:00Z","v":1573645,"vw":60.731206},{"c":61.68,"h":61.81,"l":60.78,"n":16544,"o":60.81,"t":"2026-05-20T04:00:00Z","v":1275495,"vw":61.503062},{"c":62.11,"h":62.11,"l":61.105,"n":16617,"o":61.41,"t":"2026-05-21T04:00:00Z","v":1250845,"vw":61.664222},{"c":62.59,"h":62.61,"l":62.05,"n":9955,"o":62.54,"t":"2026-05-22T04:00:00Z","v":728371,"vw":62.454279},{"c":63.07,"h":63.415,"l":62.88,"n":8332,"o":63.37,"t":"2026-05-26T04:00:00Z","v":748583,"vw":63.144824},{"c":63.24,"h":63.465,"l":63.145,"n":8241,"o":63.21,"t":"2026-05-27T04:00:00Z","v":862800,"vw":63.293703},{"c":63.74,"h":63.9,"l":63.265,"n":9766,"o":63.39,"t":"2026-05-28T04:00:00Z","v":824523,"vw":63.618694},{"c":63.72,"h":63.98,"l":63.48,"n":9728,"o":63.85,"t":"2026-05-29T04:00:00Z","v":905863,"vw":63.701437},{"c":63.85,"h":63.98,"l":63.14,"n":14008,"o":63.25,"t":"2026-06-01T04:00:00Z","v":1561450,"vw":63.489279},{"c":64.09,"h":64.3,"l":63.965,"n":10746,"o":64.27,"t":"2026-06-02T04:00:00Z","v":1257590,"vw":64.169729},{"c":63.78,"h":63.87,"l":63.52,"n":5524,"o":63.72,"t":"2026-06-03T04:00:00Z","v":410509,"vw":63.724016},{"c":63.98,"h":64.185,"l":63.88,"n":5291,"o":64.04,"t":"2026-06-04T04:00:00Z","v":633498,"vw":64.010954},{"c":63.63,"h":63.92,"l":63.415,"n":9636,"o":63.46,"t":"2026-06-05T04:00:00Z","v":908293,"vw":63.640135},{"c":63.04,"h":63.865,"l":63.04,"n":6575,"o":63.75,"t":"2026-06-08T04:00:00Z","v":465682,"vw":63.449019},{"c":63.64,"h":63.665,"l":63.22,"n":9744,"o":63.44,"t":"2026-06-09T04:00:00Z","v":860014,"vw":63.472315},{"c":63.28,"h":63.77,"l":63.11,"n":8811,"o":63.57,"t":"2026-06-10T04:00:00Z","v":769062,"vw":63.468461},{"c":64.5,"h":64.615,"l":63.505,"n":15870,"o":63.67,"t":"2026-06-11T04:00:00Z","v":2308384,"vw":64.086778},{"c":64.25,"h":64.375,"l":63.91,"n":11568,"o":64.12,"t":"2026-06-12T04:00:00Z","v":1023796,"vw":64.15884},{"c":64.11,"h":64.595,"l":64.095,"n":8290,"o":64.43,"t":"2026-06-15T04:00:00Z","v":692459,"vw":64.293011},{"c":64.76,"h":64.94,"l":64.4201,"n":5078,"o":64.47,"t":"2026-06-16T04:00:00Z","v":494891,"vw":64.732928},{"c":65.12,"h":65.265,"l":64.47,"n":13418,"o":64.92,"t":"2026-06-17T04:00:00Z","v":1245582,"vw":64.879945},{"c":65.6,"h":66.15,"l":65.47,"n":11239,"o":66.01,"t":"2026-06-18T04:00:00Z","v":1245424,"vw":65.724958},{"c":64.81,"h":65.11,"l":64.685,"n":6725,"o":65.08,"t":"2026-06-22T04:00:00Z","v":703525,"vw":64.885245},{"c":64.97,"h":65.2,"l":64.82,"n":6209,"o":64.84,"t":"2026-06-23T04:00:00Z","v":510578,"vw":64.986235},{"c":66.31,"h":66.415,"l":66.0395,"n":7861,"o":66.09,"t":"2026-06-24T04:00:00Z","v":902052,"vw":66.219406},{"c":66.18,"h":66.705,"l":66.1,"n":7384,"o":66.49,"t":"2026-06-25T04:00:00Z","v":739546,"vw":66.296544},{"c":66.08,"h":66.095,"l":65.72,"n":6044,"o":65.74,"t":"2026-06-26T04:00:00Z","v":420480,"vw":65.976378},{"c":66.23,"h":66.345,"l":66.09,"n":7925,"o":66.15,"t":"2026-06-29T04:00:00Z","v":707982,"vw":66.231225},{"c":65.08,"h":65.9097,"l":65.01,"n":9560,"o":65.89,"t":"2026-06-30T04:00:00Z","v":1169959,"vw":65.520428},{"c":63.46,"h":63.735,"l":63.33,"n":7471,"o":63.39,"t":"2026-07-01T04:00:00Z","v":735101,"vw":63.535577},{"c":63.49,"h":63.6701,"l":63.21,"n":7085,"o":63.22,"t":"2026-07-02T04:00:00Z","v":948361,"vw":63.425354},{"c":63.29,"h":63.33,"l":62.98,"n":6851,"o":63.24,"t":"2026-07-06T04:00:00Z","v":606627,"vw":63.155535},{"c":62.33,"h":62.99,"l":62.3,"n":13717,"o":62.92,"t":"2026-07-07T04:00:00Z","v":1327827,"vw":62.526333},{"c":62.11,"h":62.225,"l":61.81,"n":7953,"o":62.05,"t":"2026-07-08T04:00:00Z","v":669910,"vw":62.027597},{"c":62.18,"h":62.39,"l":61.97,"n":5183,"o":62,"t":"2026-07-09T04:00:00Z","v":622527,"vw":62.221324},{"c":62.25,"h":62.38,"l":62,"n":4960,"o":62.2,"t":"2026-07-10T04:00:00Z","v":392636,"vw":62.201161},{"c":61.72,"h":62.03,"l":61.69,"n":6801,"o":61.9,"t":"2026-07-13T04:00:00Z","v":745441,"vw":61.871022},{"c":61.75,"h":62.21,"l":61.73,"n":9804,"o":61.84,"t":"2026-07-14T04:00:00Z","v":1138499,"vw":61.933268},{"c":61.79,"h":62.01,"l":61.645,"n":6167,"o":61.645,"t":"2026-07-15T04:00:00Z","v":767042,"vw":61.847195},{"c":61.79,"h":61.79,"l":61.315,"n":6099,"o":61.37,"t":"2026-07-16T04:00:00Z","v":1129803,"vw":61.60508},{"c":62.18,"h":62.475,"l":62.13,"n":9854,"o":62.24,"t":"2026-07-17T04:00:00Z","v":1537230,"vw":62.244713},{"c":61.46,"h":61.96,"l":61.39,"n":7310,"o":61.91,"t":"2026-07-20T04:00:00Z","v":940499,"vw":61.587898},{"c":61.26,"h":61.36,"l":60.95,"n":8976,"o":61.3,"t":"2026-07-21T04:00:00Z","v":970818,"vw":61.227135},{"c":61.02,"h":61.325,"l":60.955,"n":9621,"o":61.18,"t":"2026-07-22T04:00:00Z","v":1689478,"vw":61.05715},{"c":60.84,"h":60.915,"l":60.5596,"n":11580,"o":60.59,"t":"2026-07-23T04:00:00Z","v":2694527,"vw":60.780534},{"c":60.88,"h":61.29,"l":60.85,"n":7563,"o":60.93,"t":"2026-07-24T04:00:00Z","v":922613,"vw":61.020923},{"c":61.45,"h":61.6,"l":61.215,"n":8766,"o":61.43,"t":"2026-07-27T04:00:00Z","v":813755,"vw":61.423376},{"c":61.94,"h":62.055,"l":61.53,"n":7257,"o":61.53,"t":"2026-07-28T04:00:00Z","v":826101,"vw":61.838265},{"c":60.21,"h":61.915,"l":60.015,"n":17166,"o":61.86,"t":"2026-07-29T04:00:00Z","v":1463517,"vw":60.881547},{"c":60.1,"h":60.18,"l":59.76,"n":17030,"o":60.05,"t":"2026-07-30T04:00:00Z","v":1580094,"vw":60.0062},{"c":59.46,"h":59.79,"l":59.1,"n":27340,"o":59.78,"t":"2026-07-31T04:00:00Z","v":2880505,"vw":59.349369},{"c":59.74,"h":59.93,"l":59.555,"n":14924,"o":59.77,"t":"2026-08-03T04:00:00Z","v":1322873,"vw":59.782083},{"c":60.44,"h":60.445,"l":60.11,"n":15123,"o":60.23,"t":"2026-08-04T04:00:00Z","v":1635045,"vw":60.277404},{"c":60.65,"h":60.81,"l":60.455,"n":10927,"o":60.6,"t":"2026-08-05T04:00:00Z","v":1446812,"vw":60.611788},{"c":60.12,"h":60.585,"l":60.0318,"n":10605,"o":60.45,"t":"2026-08-06T04:00:00Z","v":769019,"vw":60.251724},{"c":60.35,"h":60.44,"l":60.045,"n":12834,"o":60.35,"t":"2026-08-07T04:00:00Z","v":1211686,"vw":60.227896},{"c":59.57,"h":60.05,"l":59.54,"n":10912,"o":60,"t":"2026-08-10T04:00:00Z","v":1155074,"vw":59.741114},{"c":59.67,"h":59.98,"l":59.605,"n":9106,"o":59.79,"t":"2026-08-11T04:00:00Z","v":885555,"vw":59.75416},{"c":59.55,"h":59.935,"l":59.485,"n":15609,"o":59.92,"t":"2026-08-12T04:00:00Z","v":1318611,"vw":59.698987},{"c":60.02,"h":60.49,"l":59.945,"n":15151,"o":60.03,"t":"2026-08-13T04:00:00Z","v":1238574,"vw":60.124164},{"c":59.43,"h":59.7,"l":59.125,"n":17321,"o":59.57,"t":"2026-08-14T04:00:00Z","v":1495592,"vw":59.350416},{"c":58.58,"h":59.135,"l":58.5,"n":14660,"o":59.07,"t":"2026-08-17T04:00:00Z","v":1893138,"vw":58.740369},{"c":58.88,"h":58.99,"l":58.33,"n":10530,"o":58.42,"t":"2026-08-18T04:00:00Z","v":1200764,"vw":58.764297},{"c":60.59,"h":60.6591,"l":60.1539,"n":18941,"o":60.33,"t":"2026-08-19T04:00:00Z","v":1803969,"vw":60.427728},{"c":59.81,"h":60.38,"l":59.67,"n":14679,"o":59.87,"t":"2026-08-20T04:00:00Z","v":1499353,"vw":59.951869},{"c":59.51,"h":59.745,"l":59.365,"n":15652,"o":59.56,"t":"2026-08-21T04:00:00Z","v":2556661,"vw":59.497281},{"c":60.18,"h":60.565,"l":60.05,"n":16544,"o":60.08,"t":"2026-08-24T04:00:00Z","v":1605440,"vw":60.27581},{"c":61.22,"h":61.225,"l":60.63,"n":20909,"o":60.8,"t":"2026-08-25T04:00:00Z","v":2309171,"vw":61.040355},{"c":61.08,"h":61.08,"l":60.82,"n":7124,"o":61.01,"t":"2026-08-26T04:00:00Z","v":592131,"vw":60.933333},{"c":60.89,"h":61.11,"l":60.75,"n":8675,"o":60.95,"t":"2026-08-27T04:00:00Z","v":627979,"vw":60.919846},{"c":60.66,"h":61.46,"l":60.58,"n":14955,"o":60.72,"t":"2026-08-28T04:00:00Z","v":1194878,"vw":60.93466},{"c":60.17,"h":60.185,"l":59.775,"n":14931,"o":60.13,"t":"2026-08-31T04:00:00Z","v":1671822,"vw":59.968694},{"c":59.89,"h":60.45,"l":59.81,"n":9324,"o":59.86,"t":"2026-09-01T04:00:00Z","v":773578,"vw":60.04529},{"c":59.97,"h":60.055,"l":59.73,"n":12754,"o":60.01,"t":"2026-09-02T04:00:00Z","v":2021391,"vw":59.895844},{"c":60.1,"h":60.495,"l":60.08,"n":9419,"o":60.39,"t":"2026-09-03T04:00:00Z","v":1022310,"vw":60.284204},{"c":60.29,"h":60.635,"l":60.235,"n":10210,"o":60.41,"t":"2026-09-04T04:00:00Z","v":1148755,"vw":60.424128},{"c":60.3,"h":60.61,"l":60.025,"n":8238,"o":60.55,"t":"2026-09-08T04:00:00Z","v":515555,"vw":60.303117},{"c":59.82,"h":60.47,"l":59.37,"n":19857,"o":60.32,"t":"2026-09-09T04:00:00Z","v":2499423,"vw":59.820485},{"c":58.85,"h":59.49,"l":58.72,"n":15800,"o":59.02,"t":"2026-09-10T04:00:00Z","v":1749870,"vw":59.009012},{"c":59.02,"h":59.69,"l":58.98,"n":21317,"o":59.53,"t":"2026-09-11T04:00:00Z","v":4510772,"vw":59.234334},{"c":59.21,"h":59.62,"l":58.63,"n":10615,"o":58.98,"t":"2026-09-14T04:00:00Z","v":1080403,"vw":59.23998},{"c":58.91,"h":59.04,"l":58.67,"n":9204,"o":58.77,"t":"2026-09-15T04:00:00Z","v":1593034,"vw":58.888653},{"c":59.31,"h":59.91,"l":59.18,"n":21302,"o":59.22,"t":"2026-09-16T04:00:00Z","v":4659117,"vw":59.449352},{"c":60.23,"h":60.26,"l":59.79,"n":7191,"o":59.96,"t":"2026-09-17T04:00:00Z","v":852764,"vw":60.088935},{"c":59.63,"h":59.94,"l":59.49,"n":10813,"o":59.94,"t":"2026-09-18T04:00:00Z","v":937144,"vw":59.645637},{"c":60.3,"h":60.335,"l":59.99,"n":7290,"o":60.19,"t":"2026-09-21T04:00:00Z","v":871177,"vw":60.17682},{"c":60.23,"h":60.42,"l":59.99,"n":7643,"o":60.35,"t":"2026-09-22T04:00:00Z","v":823451,"vw":60.174561},{"c":58.85,"h":59.92,"l":58.6,"n":21906,"o":59.89,"t":"2026-09-23T04:00:00Z","v":3206393,"vw":59.013403},{"c":57.69,"h":58.885,"l":57.675,"n":20971,"o":58.63,"t":"2026-09-24T04:00:00Z","v":2050442,"vw":58.098918},{"c":57.37,"h":57.625,"l":56.905,"n":19171,"o":57.5,"t":"2026-09-25T04:00:00Z","v":1743815,"vw":57.207784},{"c":56.72,"h":56.91,"l":56.27,"n":23494,"o":56.64,"t":"2026-09-28T04:00:00Z","v":2973678,"vw":56.573751},{"c":56.15,"h":56.55,"l":55.67,"n":17618,"o":56.55,"t":"2026-09-29T04:00:00Z","v":2096410,"vw":56.001349},{"c":55.45,"h":55.98,"l":55.155,"n":24759,"o":55.95,"t":"2026-09-30T04:00:00Z","v":7491723,"vw":55.288107},{"c":54.85,"h":55.23,"l":53.855,"n":19867,"o":54.06,"t":"2026-10-01T04:00:00Z","v":2577160,"vw":54.696655},{"c":54.64,"h":55.51,"l":54.44,"n":23302,"o":55.11,"t":"2026-10-02T04:00:00Z","v":2685063,"vw":54.814227},{"c":54.22,"h":54.33,"l":53.7003,"n":15665,"o":54.11,"t":"2026-10-05T04:00:00Z","v":3087117,"vw":53.970977},{"c":54.38,"h":54.7299,"l":54.135,"n":11379,"o":54.22,"t":"2026-10-06T04:00:00Z","v":1467386,"vw":54.459226},{"c":54.17,"h":54.38,"l":53.4,"n":22012,"o":53.44,"t":"2026-10-07T04:00:00Z","v":3264904,"vw":53.97417},{"c":55.02,"h":55.045,"l":54.185,"n":24807,"o":54.28,"t":"2026-10-08T04:00:00Z","v":2150177,"vw":54.745604},{"c":55.25,"h":55.25,"l":54.6199,"n":16067,"o":54.88,"t":"2026-10-09T04:00:00Z","v":3623340,"vw":55.030581},{"c":55.3,"h":55.38,"l":55.1,"n":6626,"o":55.1,"t":"2026-10-12T04:00:00Z","v":896279,"vw":55.296744},{"c":55.64,"h":55.98,"l":55.515,"n":10954,"o":55.98,"t":"2026-10-13T04:00:00Z","v":1644737,"vw":55.713955},{"c":56.37,"h":56.51,"l":55.115,"n":17898,"o":55.21,"t":"2026-10-14T04:00:00Z","v":2074391,"vw":55.815068},{"c":57.61,"h":58.23,"l":57.51,"n":18525,"o":58.16,"t":"2026-10-15T04:00:00Z","v":2393017,"vw":57.839445},{"c":57.6,"h":57.95,"l":57.23,"n":17533,"o":57.25,"t":"2026-10-16T04:00:00Z","v":1892031,"vw":57.566237},{"c":56.97,"h":57.545,"l":56.83,"n":11754,"o":57.49,"t":"2026-10-19T04:00:00Z","v":1101764,"vw":57.162178},{"c":57.77,"h":58.02,"l":57.48,"n":9704,"o":57.72,"t":"2026-10-20T04:00:00Z","v":772666,"vw":57.741296},{"c":57.9,"h":58.17,"l":57.46,"n":24471,"o":58,"t":"2026-10-21T04:00:00Z","v":3726781,"vw":57.837482},{"c":59.43,"h":59.675,"l":58.6,"n":16232,"o":58.7,"t":"2026-10-22T04:00:00Z","v":1868716,"vw":59.13411}],"volatilityBars":[{"c":60.11,"h":60.12,"l":60.11,"n":5,"o":60.12,"t":"2026-09-21T11:00:00Z","v":400,"vw":60.113759},{"c":60.22,"h":60.24,"l":60.22,"n":5,"o":60.24,"t":"2026-09-21T12:15:00Z","v":505,"vw":60.224},{"c":60.18,"h":60.2,"l":60.16,"n":25,"o":60.2,"t":"2026-09-21T13:15:00Z","v":11706,"vw":60.186876},{"c":60.06,"h":60.2,"l":60.055,"n":526,"o":60.19,"t":"2026-09-21T13:30:00Z","v":80611,"vw":60.141456},{"c":60.04,"h":60.085,"l":60.01,"n":394,"o":60.06,"t":"2026-09-21T13:45:00Z","v":68406,"vw":60.044688},{"c":60.14,"h":60.15,"l":59.99,"n":391,"o":60.04,"t":"2026-09-21T14:00:00Z","v":35976,"vw":60.031835},{"c":60.19,"h":60.22,"l":60.12,"n":246,"o":60.15,"t":"2026-09-21T14:15:00Z","v":17759,"vw":60.158598},{"c":60.18,"h":60.24,"l":60.16,"n":106,"o":60.17,"t":"2026-09-21T14:30:00Z","v":5682,"vw":60.187575},{"c":60.13,"h":60.25,"l":60.13,"n":201,"o":60.17,"t":"2026-09-21T14:45:00Z","v":20781,"vw":60.213637},{"c":60.16,"h":60.16,"l":60.09,"n":238,"o":60.11,"t":"2026-09-21T15:00:00Z","v":17259,"vw":60.106536},{"c":60.16,"h":60.21,"l":60.16,"n":235,"o":60.16,"t":"2026-09-21T15:15:00Z","v":31183,"vw":60.186092},{"c":60.185,"h":60.205,"l":60.12,"n":172,"o":60.16,"t":"2026-09-21T15:30:00Z","v":15191,"vw":60.174276},{"c":60.125,"h":60.24,"l":60.12,"n":442,"o":60.185,"t":"2026-09-21T15:45:00Z","v":40831,"vw":60.177142},{"c":60.2099,"h":60.24,"l":60.12,"n":208,"o":60.12,"t":"2026-09-21T16:00:00Z","v":17743,"vw":60.185068},{"c":60.215,"h":60.285,"l":60.2,"n":658,"o":60.24,"t":"2026-09-21T16:15:00Z","v":164801,"vw":60.240923},{"c":60.235,"h":60.27,"l":60.21,"n":536,"o":60.21,"t":"2026-09-21T16:30:00Z","v":69805,"vw":60.251432},{"c":60.225,"h":60.245,"l":60.205,"n":105,"o":60.235,"t":"2026-09-21T16:45:00Z","v":9613,"vw":60.225154},{"c":60.19,"h":60.23,"l":60.175,"n":176,"o":60.23,"t":"2026-09-21T17:00:00Z","v":15156,"vw":60.19825},{"c":60.195,"h":60.21,"l":60.17,"n":140,"o":60.19,"t":"2026-09-21T17:15:00Z","v":15059,"vw":60.19362},{"c":60.11,"h":60.2032,"l":60.1,"n":196,"o":60.2032,"t":"2026-09-21T17:30:00Z","v":17710,"vw":60.147366},{"c":60.115,"h":60.115,"l":60.0786,"n":188,"o":60.1,"t":"2026-09-21T17:45:00Z","v":17659,"vw":60.095914},{"c":60.11,"h":60.11,"l":60.055,"n":166,"o":60.1,"t":"2026-09-21T18:00:00Z","v":11697,"vw":60.076059},{"c":60.12,"h":60.12,"l":60.085,"n":140,"o":60.105,"t":"2026-09-21T18:15:00Z","v":10037,"vw":60.107794},{"c":60.1818,"h":60.185,"l":60.11,"n":167,"o":60.11,"t":"2026-09-21T18:30:00Z","v":20462,"vw":60.158424},{"c":60.195,"h":60.225,"l":60.17,"n":302,"o":60.19,"t":"2026-09-21T18:45:00Z","v":27112,"vw":60.208336},{"c":60.235,"h":60.235,"l":60.16,"n":178,"o":60.18,"t":"2026-09-21T19:00:00Z","v":25123,"vw":60.170943},{"c":60.275,"h":60.295,"l":60.235,"n":213,"o":60.255,"t":"2026-09-21T19:15:00Z","v":23902,"vw":60.258323},{"c":60.3,"h":60.32,"l":60.2721,"n":220,"o":60.2721,"t":"2026-09-21T19:30:00Z","v":27035,"vw":60.301756},{"c":60.3,"h":60.335,"l":60.27,"n":413,"o":60.29,"t":"2026-09-21T19:45:00Z","v":37247,"vw":60.298226},{"c":60.42,"h":60.42,"l":60.3,"n":19,"o":60.3,"t":"2026-09-21T20:00:00Z","v":6052,"vw":60.311187},{"c":60.31,"h":60.31,"l":60.31,"n":1,"o":60.31,"t":"2026-09-21T20:15:00Z","v":981,"vw":60.31},{"c":60.41,"h":60.41,"l":60.37,"n":12,"o":60.37,"t":"2026-09-21T20:30:00Z","v":1480,"vw":60.393514},{"c":60.14,"h":60.19,"l":60.14,"n":6,"o":60.19,"t":"2026-09-21T21:15:00Z","v":831,"vw":60.15274},{"c":60.2,"h":60.2,"l":60.02,"n":4,"o":60.02,"t":"2026-09-22T08:00:00Z","v":218,"vw":60.11},{"c":60.49,"h":60.49,"l":60.49,"n":20,"o":60.49,"t":"2026-09-22T08:45:00Z","v":292,"vw":60.49},{"c":60.51,"h":60.52,"l":60.5,"n":7,"o":60.52,"t":"2026-09-22T11:00:00Z","v":3648,"vw":60.501516},{"c":60.59,"h":60.59,"l":60.59,"n":5,"o":60.59,"t":"2026-09-22T11:15:00Z","v":154,"vw":60.59},{"c":60.6,"h":60.6,"l":60.6,"n":2,"o":60.6,"t":"2026-09-22T12:00:00Z","v":437,"vw":60.6},{"c":60.36,"h":60.36,"l":60.36,"n":4,"o":60.36,"t":"2026-09-22T13:15:00Z","v":3243,"vw":60.36},{"c":60.41,"h":60.42,"l":60.3,"n":554,"o":60.35,"t":"2026-09-22T13:30:00Z","v":53037,"vw":60.356213},{"c":60.3,"h":60.4,"l":60.297,"n":402,"o":60.4,"t":"2026-09-22T13:45:00Z","v":26436,"vw":60.332556},{"c":60.33,"h":60.36,"l":60.28,"n":285,"o":60.32,"t":"2026-09-22T14:00:00Z","v":23804,"vw":60.324856},{"c":60.305,"h":60.375,"l":60.29,"n":193,"o":60.34,"t":"2026-09-22T14:15:00Z","v":12901,"vw":60.328857},{"c":60.18,"h":60.36,"l":60.135,"n":378,"o":60.28,"t":"2026-09-22T14:30:00Z","v":29157,"vw":60.250002},{"c":60.21,"h":60.23,"l":60.1605,"n":192,"o":60.18,"t":"2026-09-22T14:45:00Z","v":13474,"vw":60.194947},{"c":60.23,"h":60.27,"l":60.195,"n":209,"o":60.23,"t":"2026-09-22T15:00:00Z","v":12668,"vw":60.226991},{"c":60.13,"h":60.25,"l":60.12,"n":159,"o":60.24,"t":"2026-09-22T15:15:00Z","v":8371,"vw":60.189185},{"c":60.015,"h":60.14,"l":60.015,"n":216,"o":60.14,"t":"2026-09-22T15:30:00Z","v":18048,"vw":60.075986},{"c":60.035,"h":60.07,"l":60.02,"n":92,"o":60.03,"t":"2026-09-22T15:45:00Z","v":5343,"vw":60.040968},{"c":60.085,"h":60.09,"l":60.03,"n":57,"o":60.03,"t":"2026-09-22T16:00:00Z","v":4427,"vw":60.06424},{"c":60.015,"h":60.07,"l":60,"n":187,"o":60.06,"t":"2026-09-22T16:15:00Z","v":87430,"vw":60.006294},{"c":60.02,"h":60.04,"l":59.99,"n":346,"o":60.015,"t":"2026-09-22T16:30:00Z","v":52037,"vw":60.018316},{"c":60.06,"h":60.15,"l":60.02,"n":403,"o":60.03,"t":"2026-09-22T16:45:00Z","v":50285,"vw":60.078533},{"c":60.04,"h":60.045,"l":59.99,"n":256,"o":60.02,"t":"2026-09-22T17:00:00Z","v":15604,"vw":60.014946},{"c":60.035,"h":60.045,"l":60,"n":128,"o":60.04,"t":"2026-09-22T17:15:00Z","v":9700,"vw":60.026926},{"c":60.105,"h":60.115,"l":60.04,"n":268,"o":60.04,"t":"2026-09-22T17:30:00Z","v":25564,"vw":60.088112},{"c":60.29,"h":60.32,"l":60.1,"n":649,"o":60.11,"t":"2026-09-22T17:45:00Z","v":55557,"vw":60.215112},{"c":60.33,"h":60.33,"l":60.2599,"n":318,"o":60.3,"t":"2026-09-22T18:00:00Z","v":27901,"vw":60.294914},{"c":60.21,"h":60.36,"l":60.205,"n":201,"o":60.335,"t":"2026-09-22T18:15:00Z","v":15526,"vw":60.288737},{"c":60.155,"h":60.215,"l":60.11,"n":169,"o":60.2,"t":"2026-09-22T18:30:00Z","v":21726,"vw":60.164942},{"c":60.1,"h":60.15,"l":60.085,"n":159,"o":60.15,"t":"2026-09-22T18:45:00Z","v":13710,"vw":60.105357},{"c":60.11,"h":60.12,"l":60.085,"n":265,"o":60.105,"t":"2026-09-22T19:00:00Z","v":33239,"vw":60.097638},{"c":60.21,"h":60.21,"l":60.11,"n":297,"o":60.11,"t":"2026-09-22T19:15:00Z","v":24130,"vw":60.170681},{"c":60.3,"h":60.415,"l":60.22,"n":568,"o":60.22,"t":"2026-09-22T19:30:00Z","v":56497,"vw":60.356824},{"c":60.255,"h":60.345,"l":60.17,"n":411,"o":60.305,"t":"2026-09-22T19:45:00Z","v":39511,"vw":60.242043},{"c":60.23,"h":60.23,"l":60.23,"n":4,"o":60.23,"t":"2026-09-22T20:00:00Z","v":480,"vw":60.23},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-09-22T20:15:00Z","v":1800,"vw":60.23},{"c":60.01,"h":60.02,"l":60.01,"n":3,"o":60.02,"t":"2026-09-22T23:15:00Z","v":361,"vw":60.016667},{"c":60.04,"h":60.04,"l":60.04,"n":3,"o":60.04,"t":"2026-09-23T11:30:00Z","v":181,"vw":60.04},{"c":59.8268,"h":59.8268,"l":59.8268,"n":1,"o":59.8268,"t":"2026-09-23T12:15:00Z","v":330,"vw":59.8268},{"c":59.865,"h":59.87,"l":59.865,"n":4,"o":59.87,"t":"2026-09-23T13:00:00Z","v":400,"vw":59.8675},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-09-23T13:15:00Z","v":100,"vw":59.92},{"c":59.785,"h":59.92,"l":59.78,"n":461,"o":59.89,"t":"2026-09-23T13:30:00Z","v":76645,"vw":59.846931},{"c":59.51,"h":59.78,"l":59.4,"n":1044,"o":59.78,"t":"2026-09-23T13:45:00Z","v":138462,"vw":59.51636},{"c":59.45,"h":59.58,"l":59.44,"n":607,"o":59.52,"t":"2026-09-23T14:00:00Z","v":39152,"vw":59.523656},{"c":59.31,"h":59.47,"l":59.285,"n":875,"o":59.43,"t":"2026-09-23T14:15:00Z","v":78444,"vw":59.349479},{"c":59.24,"h":59.36,"l":59.24,"n":466,"o":59.325,"t":"2026-09-23T14:30:00Z","v":34279,"vw":59.297584},{"c":59.27,"h":59.335,"l":59.17,"n":582,"o":59.25,"t":"2026-09-23T14:45:00Z","v":41403,"vw":59.240068},{"c":59.1,"h":59.25,"l":59.04,"n":3491,"o":59.24,"t":"2026-09-23T15:00:00Z","v":485100,"vw":59.114146},{"c":59,"h":59.1,"l":58.995,"n":742,"o":59.1,"t":"2026-09-23T15:15:00Z","v":431126,"vw":59.049999},{"c":59.015,"h":59.06,"l":58.965,"n":817,"o":58.98,"t":"2026-09-23T15:30:00Z","v":217825,"vw":59.01733},{"c":58.92,"h":59.03,"l":58.905,"n":670,"o":59.015,"t":"2026-09-23T15:45:00Z","v":102004,"vw":58.932699},{"c":58.93,"h":58.95,"l":58.87,"n":1240,"o":58.925,"t":"2026-09-23T16:00:00Z","v":203308,"vw":58.896427},{"c":58.91,"h":58.95,"l":58.8677,"n":291,"o":58.92,"t":"2026-09-23T16:15:00Z","v":37993,"vw":58.901669},{"c":58.885,"h":58.95,"l":58.87,"n":660,"o":58.92,"t":"2026-09-23T16:30:00Z","v":41441,"vw":58.894401},{"c":59,"h":59.005,"l":58.855,"n":928,"o":58.8871,"t":"2026-09-23T16:45:00Z","v":149454,"vw":58.932323},{"c":58.84,"h":59,"l":58.83,"n":1721,"o":59,"t":"2026-09-23T17:00:00Z","v":134526,"vw":58.903551},{"c":58.77,"h":58.85,"l":58.77,"n":897,"o":58.84,"t":"2026-09-23T17:15:00Z","v":90846,"vw":58.817646},{"c":58.77,"h":58.77,"l":58.61,"n":1027,"o":58.76,"t":"2026-09-23T17:30:00Z","v":101288,"vw":58.682148},{"c":58.725,"h":58.83,"l":58.66,"n":923,"o":58.78,"t":"2026-09-23T17:45:00Z","v":98936,"vw":58.756009},{"c":58.63,"h":58.72,"l":58.63,"n":456,"o":58.715,"t":"2026-09-23T18:00:00Z","v":263774,"vw":58.686243},{"c":58.605,"h":58.7,"l":58.6,"n":305,"o":58.62,"t":"2026-09-23T18:15:00Z","v":33905,"vw":58.653515},{"c":58.67,"h":58.715,"l":58.6099,"n":494,"o":58.61,"t":"2026-09-23T18:30:00Z","v":44921,"vw":58.679241},{"c":58.77,"h":58.77,"l":58.635,"n":516,"o":58.67,"t":"2026-09-23T18:45:00Z","v":39013,"vw":58.693808},{"c":58.8,"h":58.865,"l":58.73,"n":1201,"o":58.775,"t":"2026-09-23T19:00:00Z","v":158223,"vw":58.801933},{"c":58.8,"h":58.82,"l":58.76,"n":210,"o":58.8,"t":"2026-09-23T19:15:00Z","v":17609,"vw":58.789127},{"c":58.85,"h":58.875,"l":58.8,"n":297,"o":58.805,"t":"2026-09-23T19:30:00Z","v":38002,"vw":58.845102},{"c":58.87,"h":58.8994,"l":58.79,"n":764,"o":58.85,"t":"2026-09-23T19:45:00Z","v":91745,"vw":58.844328},{"c":58.96,"h":58.96,"l":58.85,"n":8,"o":58.85,"t":"2026-09-23T20:00:00Z","v":11376,"vw":58.850967},{"c":58.88,"h":58.89,"l":58.87,"n":19,"o":58.88,"t":"2026-09-23T20:15:00Z","v":1410,"vw":58.881667},{"c":58.85,"h":58.88,"l":58.85,"n":6,"o":58.88,"t":"2026-09-23T20:45:00Z","v":549,"vw":58.862797},{"c":58.93,"h":58.93,"l":58.93,"n":2,"o":58.93,"t":"2026-09-23T21:15:00Z","v":170,"vw":58.93},{"c":58.91,"h":58.91,"l":58.91,"n":1,"o":58.91,"t":"2026-09-23T22:00:00Z","v":108,"vw":58.91},{"c":58.28,"h":58.53,"l":58.28,"n":64,"o":58.53,"t":"2026-09-24T08:30:00Z","v":2457,"vw":58.414785},{"c":58.36,"h":58.36,"l":58.36,"n":2,"o":58.36,"t":"2026-09-24T09:30:00Z","v":250,"vw":58.36},{"c":58.24,"h":58.24,"l":58.24,"n":4,"o":58.24,"t":"2026-09-24T09:45:00Z","v":121,"vw":58.24},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-09-24T10:00:00Z","v":100,"vw":58.3},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-09-24T10:15:00Z","v":130,"vw":58.36},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-09-24T10:45:00Z","v":100,"vw":58.36},{"c":58.41,"h":58.58,"l":58.37,"n":62,"o":58.37,"t":"2026-09-24T11:00:00Z","v":16007,"vw":58.423118},{"c":58.34,"h":58.36,"l":58.34,"n":32,"o":58.36,"t":"2026-09-24T11:30:00Z","v":1085,"vw":58.344444},{"c":58.4,"h":58.4,"l":58.4,"n":4,"o":58.4,"t":"2026-09-24T11:45:00Z","v":3880,"vw":58.4},{"c":58.3369,"h":58.3369,"l":58.3369,"n":1,"o":58.3369,"t":"2026-09-24T12:00:00Z","v":100,"vw":58.3369},{"c":58.47,"h":58.519,"l":58.4,"n":15,"o":58.45,"t":"2026-09-24T12:15:00Z","v":2453,"vw":58.428262},{"c":58.5199,"h":58.5199,"l":58.5199,"n":2,"o":58.5199,"t":"2026-09-24T12:30:00Z","v":446,"vw":58.5199},{"c":58.54,"h":58.54,"l":58.54,"n":2,"o":58.54,"t":"2026-09-24T12:45:00Z","v":340,"vw":58.54},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-09-24T13:00:00Z","v":100,"vw":58.6},{"c":58.61,"h":58.63,"l":58.61,"n":6,"o":58.63,"t":"2026-09-24T13:15:00Z","v":500,"vw":58.621489},{"c":58.74,"h":58.765,"l":58.63,"n":961,"o":58.64,"t":"2026-09-24T13:30:00Z","v":179341,"vw":58.676794},{"c":58.85,"h":58.85,"l":58.72,"n":522,"o":58.74,"t":"2026-09-24T13:45:00Z","v":53567,"vw":58.783269},{"c":58.75,"h":58.885,"l":58.75,"n":247,"o":58.85,"t":"2026-09-24T14:00:00Z","v":24044,"vw":58.818062},{"c":58.5798,"h":58.745,"l":58.555,"n":503,"o":58.7297,"t":"2026-09-24T14:15:00Z","v":30210,"vw":58.651171},{"c":58.42,"h":58.5871,"l":58.42,"n":659,"o":58.58,"t":"2026-09-24T14:30:00Z","v":42844,"vw":58.517734},{"c":58.305,"h":58.45,"l":58.285,"n":752,"o":58.41,"t":"2026-09-24T14:45:00Z","v":44183,"vw":58.37696},{"c":58.12,"h":58.32,"l":58.115,"n":1220,"o":58.285,"t":"2026-09-24T15:00:00Z","v":101178,"vw":58.242543},{"c":58.045,"h":58.22,"l":58.01,"n":1620,"o":58.13,"t":"2026-09-24T15:15:00Z","v":121361,"vw":58.1054},{"c":58.13,"h":58.13,"l":57.975,"n":1256,"o":58.04,"t":"2026-09-24T15:30:00Z","v":99926,"vw":58.026375},{"c":57.9869,"h":58.135,"l":57.98,"n":1321,"o":58.125,"t":"2026-09-24T15:45:00Z","v":225037,"vw":58.079121},{"c":58.035,"h":58.08,"l":57.965,"n":527,"o":57.99,"t":"2026-09-24T16:00:00Z","v":46208,"vw":58.004553},{"c":58.165,"h":58.46,"l":58.02,"n":993,"o":58.04,"t":"2026-09-24T16:15:00Z","v":78531,"vw":58.287253},{"c":58.22,"h":58.33,"l":58.165,"n":484,"o":58.165,"t":"2026-09-24T16:30:00Z","v":25698,"vw":58.265835},{"c":58.17,"h":58.27,"l":58.155,"n":603,"o":58.21,"t":"2026-09-24T16:45:00Z","v":55136,"vw":58.215507},{"c":58.285,"h":58.36,"l":58.1401,"n":679,"o":58.15,"t":"2026-09-24T17:00:00Z","v":48801,"vw":58.271219},{"c":58.17,"h":58.25,"l":58.16,"n":299,"o":58.22,"t":"2026-09-24T17:15:00Z","v":37941,"vw":58.19667},{"c":58.05,"h":58.21,"l":58.04,"n":384,"o":58.175,"t":"2026-09-24T17:30:00Z","v":29481,"vw":58.103151},{"c":58.1,"h":58.13,"l":58.035,"n":477,"o":58.05,"t":"2026-09-24T17:45:00Z","v":30543,"vw":58.072545},{"c":57.97,"h":58.055,"l":57.735,"n":1581,"o":58.055,"t":"2026-09-24T18:00:00Z","v":137923,"vw":57.848021},{"c":57.99,"h":58,"l":57.895,"n":369,"o":57.98,"t":"2026-09-24T18:15:00Z","v":30980,"vw":57.955876},{"c":57.92,"h":58.025,"l":57.88,"n":376,"o":57.98,"t":"2026-09-24T18:30:00Z","v":26151,"vw":57.946959},{"c":57.86,"h":57.96,"l":57.845,"n":762,"o":57.8943,"t":"2026-09-24T18:45:00Z","v":75049,"vw":57.893728},{"c":57.73,"h":57.885,"l":57.71,"n":598,"o":57.865,"t":"2026-09-24T19:00:00Z","v":61161,"vw":57.779178},{"c":57.745,"h":57.81,"l":57.675,"n":547,"o":57.73,"t":"2026-09-24T19:15:00Z","v":51163,"vw":57.734075},{"c":57.71,"h":57.795,"l":57.685,"n":544,"o":57.72,"t":"2026-09-24T19:30:00Z","v":42725,"vw":57.740086},{"c":57.69,"h":57.74,"l":57.675,"n":2143,"o":57.695,"t":"2026-09-24T19:45:00Z","v":311487,"vw":57.710375},{"c":57.47,"h":57.7,"l":57.47,"n":129,"o":57.69,"t":"2026-09-24T20:00:00Z","v":8353,"vw":57.641152},{"c":57.5,"h":57.5,"l":57.4848,"n":3,"o":57.4848,"t":"2026-09-24T20:15:00Z","v":620,"vw":57.497467},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-09-25T09:45:00Z","v":128,"vw":57.86},{"c":57.84,"h":57.84,"l":57.83,"n":4,"o":57.83,"t":"2026-09-25T10:30:00Z","v":460,"vw":57.835376},{"c":57.86,"h":57.86,"l":57.86,"n":2,"o":57.86,"t":"2026-09-25T11:00:00Z","v":200,"vw":57.86},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-09-25T11:30:00Z","v":100,"vw":57.85},{"c":57.8,"h":57.81,"l":57.8,"n":16,"o":57.81,"t":"2026-09-25T12:00:00Z","v":1152,"vw":57.801018},{"c":57.69,"h":57.73,"l":57.69,"n":13,"o":57.73,"t":"2026-09-25T12:15:00Z","v":1343,"vw":57.723333},{"c":57.74,"h":57.74,"l":57.74,"n":2,"o":57.74,"t":"2026-09-25T12:45:00Z","v":187,"vw":57.74},{"c":57.5,"h":57.64,"l":57.5,"n":45,"o":57.64,"t":"2026-09-25T13:15:00Z","v":1334,"vw":57.545},{"c":57.425,"h":57.625,"l":57.42,"n":1234,"o":57.5,"t":"2026-09-25T13:30:00Z","v":107398,"vw":57.498799},{"c":57.26,"h":57.45,"l":57.26,"n":812,"o":57.425,"t":"2026-09-25T13:45:00Z","v":108562,"vw":57.332368},{"c":57.13,"h":57.285,"l":57.065,"n":1302,"o":57.27,"t":"2026-09-25T14:00:00Z","v":103611,"vw":57.13738},{"c":57.04,"h":57.14,"l":57.02,"n":1170,"o":57.14,"t":"2026-09-25T14:15:00Z","v":66236,"vw":57.069353},{"c":56.96,"h":57.08,"l":56.945,"n":2103,"o":57.03,"t":"2026-09-25T14:30:00Z","v":164041,"vw":56.996824},{"c":57.09,"h":57.09,"l":56.905,"n":1014,"o":56.945,"t":"2026-09-25T14:45:00Z","v":84333,"vw":56.970956},{"c":57.0199,"h":57.1261,"l":56.955,"n":929,"o":57.09,"t":"2026-09-25T15:00:00Z","v":65887,"vw":57.038157},{"c":57.02,"h":57.08,"l":56.975,"n":786,"o":57.015,"t":"2026-09-25T15:15:00Z","v":42711,"vw":57.022844},{"c":57.04,"h":57.2,"l":57.015,"n":1147,"o":57.015,"t":"2026-09-25T15:30:00Z","v":164696,"vw":57.082684},{"c":57.32,"h":57.32,"l":57.015,"n":866,"o":57.035,"t":"2026-09-25T15:45:00Z","v":88949,"vw":57.070514},{"c":57.36,"h":57.42,"l":57.28,"n":520,"o":57.32,"t":"2026-09-25T16:00:00Z","v":76793,"vw":57.366857},{"c":57.35,"h":57.35,"l":57.265,"n":310,"o":57.35,"t":"2026-09-25T16:15:00Z","v":25607,"vw":57.318104},{"c":57.27,"h":57.35,"l":57.205,"n":515,"o":57.34,"t":"2026-09-25T16:30:00Z","v":41026,"vw":57.260825},{"c":57.16,"h":57.24,"l":57.1,"n":365,"o":57.23,"t":"2026-09-25T16:45:00Z","v":33738,"vw":57.157385},{"c":57.15,"h":57.22,"l":57.135,"n":273,"o":57.14,"t":"2026-09-25T17:00:00Z","v":34377,"vw":57.170839},{"c":57.075,"h":57.125,"l":57.075,"n":244,"o":57.115,"t":"2026-09-25T17:15:00Z","v":23514,"vw":57.09584},{"c":57.13,"h":57.13,"l":57.03,"n":351,"o":57.065,"t":"2026-09-25T17:30:00Z","v":23799,"vw":57.071187},{"c":57.11,"h":57.15,"l":57.08,"n":299,"o":57.13,"t":"2026-09-25T17:45:00Z","v":35287,"vw":57.113772},{"c":57.04,"h":57.11,"l":57.03,"n":194,"o":57.11,"t":"2026-09-25T18:00:00Z","v":18976,"vw":57.080376},{"c":57.02,"h":57.09,"l":56.985,"n":619,"o":57.05,"t":"2026-09-25T18:15:00Z","v":59874,"vw":57.039574},{"c":57.17,"h":57.17,"l":57.055,"n":177,"o":57.055,"t":"2026-09-25T18:30:00Z","v":13014,"vw":57.137138},{"c":57.22,"h":57.225,"l":57.1676,"n":337,"o":57.19,"t":"2026-09-25T18:45:00Z","v":24941,"vw":57.19497},{"c":57.41,"h":57.415,"l":57.245,"n":451,"o":57.25,"t":"2026-09-25T19:00:00Z","v":33506,"vw":57.326246},{"c":57.355,"h":57.43,"l":57.345,"n":397,"o":57.41,"t":"2026-09-25T19:15:00Z","v":31296,"vw":57.401508},{"c":57.435,"h":57.45,"l":57.28,"n":727,"o":57.36,"t":"2026-09-25T19:30:00Z","v":73650,"vw":57.39167},{"c":57.375,"h":57.46,"l":57.34,"n":1696,"o":57.435,"t":"2026-09-25T19:45:00Z","v":185507,"vw":57.417152},{"c":57.37,"h":57.37,"l":57.37,"n":8,"o":57.37,"t":"2026-09-25T20:00:00Z","v":2697,"vw":57.37},{"c":57.34,"h":57.34,"l":57.34,"n":1,"o":57.34,"t":"2026-09-25T20:30:00Z","v":251,"vw":57.34},{"c":57.36,"h":57.36,"l":57.36,"n":17,"o":57.36,"t":"2026-09-25T20:45:00Z","v":1703,"vw":57.36},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-09-25T21:15:00Z","v":100,"vw":57.35},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-09-25T21:30:00Z","v":292,"vw":57.35},{"c":56.98,"h":56.98,"l":56.98,"n":24,"o":56.98,"t":"2026-09-28T08:00:00Z","v":724,"vw":56.98},{"c":57.05,"h":57.05,"l":57.05,"n":2,"o":57.05,"t":"2026-09-28T08:15:00Z","v":131,"vw":57.05},{"c":56.95,"h":57.04,"l":56.95,"n":59,"o":57.02,"t":"2026-09-28T08:30:00Z","v":1504,"vw":56.991705},{"c":56.85,"h":56.85,"l":56.85,"n":2,"o":56.85,"t":"2026-09-28T09:30:00Z","v":177,"vw":56.85},{"c":56.93,"h":56.93,"l":56.93,"n":2,"o":56.93,"t":"2026-09-28T11:00:00Z","v":201,"vw":56.93},{"c":56.98,"h":56.98,"l":56.98,"n":6,"o":56.98,"t":"2026-09-28T11:30:00Z","v":234,"vw":56.98},{"c":56.99,"h":56.99,"l":56.99,"n":18,"o":56.99,"t":"2026-09-28T12:00:00Z","v":3504,"vw":56.99},{"c":56.95,"h":57.03,"l":56.95,"n":11,"o":57.03,"t":"2026-09-28T12:30:00Z","v":1297,"vw":56.963422},{"c":56.88,"h":56.95,"l":56.88,"n":22,"o":56.95,"t":"2026-09-28T13:00:00Z","v":1140,"vw":56.90717},{"c":56.66,"h":56.879,"l":56.66,"n":95,"o":56.879,"t":"2026-09-28T13:15:00Z","v":2018,"vw":56.726724},{"c":56.79,"h":56.855,"l":56.61,"n":1422,"o":56.63,"t":"2026-09-28T13:30:00Z","v":133239,"vw":56.738326},{"c":56.895,"h":56.91,"l":56.78,"n":648,"o":56.8,"t":"2026-09-28T13:45:00Z","v":52271,"vw":56.842496},{"c":56.695,"h":56.89,"l":56.68,"n":702,"o":56.89,"t":"2026-09-28T14:00:00Z","v":68144,"vw":56.751505},{"c":56.63,"h":56.69,"l":56.595,"n":726,"o":56.685,"t":"2026-09-28T14:15:00Z","v":104233,"vw":56.643368},{"c":56.435,"h":56.65,"l":56.435,"n":1206,"o":56.63,"t":"2026-09-28T14:30:00Z","v":104507,"vw":56.53942},{"c":56.29,"h":56.46,"l":56.29,"n":1085,"o":56.43,"t":"2026-09-28T14:45:00Z","v":97037,"vw":56.392886},{"c":56.42,"h":56.44,"l":56.27,"n":802,"o":56.3,"t":"2026-09-28T15:00:00Z","v":85278,"vw":56.35445},{"c":56.43,"h":56.505,"l":56.41,"n":648,"o":56.42,"t":"2026-09-28T15:15:00Z","v":55380,"vw":56.45728},{"c":56.34,"h":56.449,"l":56.305,"n":754,"o":56.43,"t":"2026-09-28T15:30:00Z","v":79133,"vw":56.391673},{"c":56.365,"h":56.39,"l":56.32,"n":440,"o":56.34,"t":"2026-09-28T15:45:00Z","v":39632,"vw":56.35379},{"c":56.355,"h":56.445,"l":56.355,"n":427,"o":56.36,"t":"2026-09-28T16:00:00Z","v":40367,"vw":56.398407},{"c":56.695,"h":56.815,"l":56.295,"n":943,"o":56.35,"t":"2026-09-28T16:15:00Z","v":91479,"vw":56.583713},{"c":56.46,"h":56.69,"l":56.43,"n":516,"o":56.68,"t":"2026-09-28T16:30:00Z","v":44745,"vw":56.515692},{"c":56.44,"h":56.505,"l":56.38,"n":622,"o":56.465,"t":"2026-09-28T16:45:00Z","v":54520,"vw":56.415277},{"c":56.62,"h":56.63,"l":56.365,"n":794,"o":56.43,"t":"2026-09-28T17:00:00Z","v":76919,"vw":56.489934},{"c":56.425,"h":56.66,"l":56.41,"n":689,"o":56.6299,"t":"2026-09-28T17:15:00Z","v":72359,"vw":56.475184},{"c":56.4965,"h":56.515,"l":56.4401,"n":489,"o":56.465,"t":"2026-09-28T17:30:00Z","v":43116,"vw":56.477814},{"c":56.6,"h":56.63,"l":56.5,"n":423,"o":56.5,"t":"2026-09-28T17:45:00Z","v":26217,"vw":56.593155},{"c":56.6,"h":56.68,"l":56.6,"n":283,"o":56.6,"t":"2026-09-28T18:00:00Z","v":25614,"vw":56.628899},{"c":56.49,"h":56.5901,"l":56.49,"n":339,"o":56.59,"t":"2026-09-28T18:15:00Z","v":52921,"vw":56.541828},{"c":56.5,"h":56.525,"l":56.44,"n":392,"o":56.5,"t":"2026-09-28T18:30:00Z","v":35120,"vw":56.473457},{"c":56.49,"h":56.52,"l":56.43,"n":467,"o":56.5,"t":"2026-09-28T18:45:00Z","v":129431,"vw":56.492157},{"c":56.455,"h":56.485,"l":56.405,"n":1025,"o":56.485,"t":"2026-09-28T19:00:00Z","v":142375,"vw":56.452729},{"c":56.585,"h":56.595,"l":56.44,"n":1392,"o":56.4597,"t":"2026-09-28T19:15:00Z","v":282512,"vw":56.524209},{"c":56.645,"h":56.65,"l":56.54,"n":2032,"o":56.585,"t":"2026-09-28T19:30:00Z","v":357682,"vw":56.605802},{"c":56.71,"h":56.735,"l":56.64,"n":3591,"o":56.645,"t":"2026-09-28T19:45:00Z","v":655652,"vw":56.691738},{"c":56.71,"h":56.72,"l":56.71,"n":8,"o":56.72,"t":"2026-09-28T20:00:00Z","v":6455,"vw":56.719707},{"c":56.68,"h":56.68,"l":56.68,"n":2,"o":56.68,"t":"2026-09-28T20:30:00Z","v":274,"vw":56.68},{"c":56.79,"h":56.81,"l":56.79,"n":6,"o":56.7908,"t":"2026-09-28T22:15:00Z","v":1550,"vw":56.792039},{"c":56.79,"h":56.7901,"l":56.79,"n":2,"o":56.7901,"t":"2026-09-28T23:00:00Z","v":1000,"vw":56.79005},{"c":56.6,"h":56.6,"l":56.6,"n":11,"o":56.6,"t":"2026-09-29T08:00:00Z","v":500,"vw":56.6},{"c":56.8,"h":56.84,"l":56.79,"n":11,"o":56.84,"t":"2026-09-29T12:00:00Z","v":1607,"vw":56.807742},{"c":56.78,"h":56.84,"l":56.78,"n":13,"o":56.84,"t":"2026-09-29T12:15:00Z","v":1251,"vw":56.815059},{"c":56.77,"h":56.77,"l":56.77,"n":1,"o":56.77,"t":"2026-09-29T12:30:00Z","v":100,"vw":56.77},{"c":56.665,"h":56.665,"l":56.637,"n":2,"o":56.637,"t":"2026-09-29T12:45:00Z","v":600,"vw":56.641667},{"c":56.51,"h":56.54,"l":56.465,"n":16,"o":56.54,"t":"2026-09-29T13:00:00Z","v":4106,"vw":56.482627},{"c":56.53,"h":56.53,"l":56.46,"n":20,"o":56.46,"t":"2026-09-29T13:15:00Z","v":7528,"vw":56.520359},{"c":56.16,"h":56.55,"l":56.16,"n":1350,"o":56.55,"t":"2026-09-29T13:30:00Z","v":170882,"vw":56.311515},{"c":56.25,"h":56.35,"l":56.12,"n":541,"o":56.15,"t":"2026-09-29T13:45:00Z","v":76235,"vw":56.235844},{"c":56.32,"h":56.3899,"l":56.215,"n":386,"o":56.27,"t":"2026-09-29T14:00:00Z","v":74961,"vw":56.342589},{"c":56.25,"h":56.34,"l":56.23,"n":482,"o":56.32,"t":"2026-09-29T14:15:00Z","v":32174,"vw":56.283922},{"c":56.21,"h":56.28,"l":56.17,"n":796,"o":56.25,"t":"2026-09-29T14:30:00Z","v":81231,"vw":56.230394},{"c":56.07,"h":56.245,"l":56.035,"n":782,"o":56.2101,"t":"2026-09-29T14:45:00Z","v":67961,"vw":56.114997},{"c":55.9983,"h":56.12,"l":55.99,"n":1080,"o":56.08,"t":"2026-09-29T15:00:00Z","v":135476,"vw":56.036846},{"c":55.825,"h":56.025,"l":55.795,"n":1244,"o":56,"t":"2026-09-29T15:15:00Z","v":206741,"vw":55.884423},{"c":55.93,"h":55.9799,"l":55.8199,"n":432,"o":55.835,"t":"2026-09-29T15:30:00Z","v":37841,"vw":55.9108},{"c":55.86,"h":56.025,"l":55.795,"n":746,"o":55.925,"t":"2026-09-29T15:45:00Z","v":88271,"vw":55.871321},{"c":55.845,"h":55.87,"l":55.81,"n":336,"o":55.85,"t":"2026-09-29T16:00:00Z","v":33902,"vw":55.849908},{"c":55.935,"h":55.935,"l":55.82,"n":276,"o":55.835,"t":"2026-09-29T16:15:00Z","v":16903,"vw":55.878117},{"c":55.845,"h":56,"l":55.83,"n":354,"o":55.9268,"t":"2026-09-29T16:30:00Z","v":152142,"vw":55.856153},{"c":55.77,"h":55.85,"l":55.7383,"n":700,"o":55.84,"t":"2026-09-29T16:45:00Z","v":56098,"vw":55.799427},{"c":55.835,"h":55.835,"l":55.74,"n":317,"o":55.78,"t":"2026-09-29T17:00:00Z","v":23877,"vw":55.797187},{"c":55.825,"h":55.83,"l":55.67,"n":1485,"o":55.83,"t":"2026-09-29T17:15:00Z","v":145142,"vw":55.703581},{"c":55.86,"h":55.905,"l":55.835,"n":279,"o":55.835,"t":"2026-09-29T17:30:00Z","v":40575,"vw":55.872712},{"c":55.855,"h":55.975,"l":55.82,"n":470,"o":55.91,"t":"2026-09-29T17:45:00Z","v":65677,"vw":55.881336},{"c":55.9025,"h":55.995,"l":55.77,"n":1142,"o":55.86,"t":"2026-09-29T18:00:00Z","v":99807,"vw":55.897523},{"c":55.9,"h":55.9886,"l":55.88,"n":422,"o":55.9,"t":"2026-09-29T18:15:00Z","v":47943,"vw":55.939424},{"c":56.015,"h":56.09,"l":55.89,"n":614,"o":55.89,"t":"2026-09-29T18:30:00Z","v":63561,"vw":55.982727},{"c":56,"h":56.01,"l":55.915,"n":280,"o":56,"t":"2026-09-29T18:45:00Z","v":27129,"vw":55.957098},{"c":55.99,"h":56.0468,"l":55.985,"n":528,"o":56.01,"t":"2026-09-29T19:00:00Z","v":43327,"vw":56.01772},{"c":56.015,"h":56.0587,"l":55.97,"n":446,"o":55.985,"t":"2026-09-29T19:15:00Z","v":47528,"vw":56.016329},{"c":56.02,"h":56.035,"l":55.975,"n":274,"o":56.01,"t":"2026-09-29T19:30:00Z","v":57441,"vw":56.000745},{"c":56.11,"h":56.175,"l":56.025,"n":1456,"o":56.05,"t":"2026-09-29T19:45:00Z","v":172749,"vw":56.127085},{"c":56.15,"h":56.15,"l":56.15,"n":8,"o":56.15,"t":"2026-09-29T20:00:00Z","v":7593,"vw":56.15},{"c":56.23,"h":56.23,"l":56.21,"n":16,"o":56.21,"t":"2026-09-29T20:15:00Z","v":1600,"vw":56.225625},{"c":56.37,"h":56.3895,"l":56.24,"n":13,"o":56.24,"t":"2026-09-29T20:30:00Z","v":1215,"vw":56.343831},{"c":56.28,"h":56.29,"l":56.28,"n":3,"o":56.29,"t":"2026-09-29T20:45:00Z","v":300,"vw":56.283333},{"c":56.04,"h":56.04,"l":56.04,"n":1,"o":56.04,"t":"2026-09-29T22:00:00Z","v":178,"vw":56.04},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-09-29T23:00:00Z","v":100,"vw":56.39},{"c":56.8,"h":56.89,"l":56.39,"n":8,"o":56.39,"t":"2026-09-30T08:00:00Z","v":427,"vw":56.7425},{"c":56.55,"h":56.55,"l":56.55,"n":9,"o":56.55,"t":"2026-09-30T08:30:00Z","v":910,"vw":56.55},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-09-30T10:00:00Z","v":300,"vw":56.4},{"c":56.3,"h":56.3,"l":56.3,"n":21,"o":56.3,"t":"2026-09-30T11:00:00Z","v":595,"vw":56.3},{"c":56.53,"h":56.53,"l":56.47,"n":4,"o":56.47,"t":"2026-09-30T11:30:00Z","v":300,"vw":56.5},{"c":56.3,"h":56.3,"l":56.3,"n":5,"o":56.3,"t":"2026-09-30T12:00:00Z","v":467,"vw":56.3},{"c":56.2,"h":56.22,"l":56.2,"n":9,"o":56.22,"t":"2026-09-30T12:15:00Z","v":1000,"vw":56.20226},{"c":56.21,"h":56.21,"l":56.21,"n":1,"o":56.21,"t":"2026-09-30T12:30:00Z","v":125,"vw":56.21},{"c":55.98,"h":56.1,"l":55.98,"n":41,"o":56.1,"t":"2026-09-30T12:45:00Z","v":1866,"vw":56.07527},{"c":56,"h":56.1,"l":56,"n":61,"o":56.1,"t":"2026-09-30T13:00:00Z","v":3190,"vw":56.036673},{"c":55.96,"h":55.965,"l":55.91,"n":21,"o":55.965,"t":"2026-09-30T13:15:00Z","v":654,"vw":55.94875},{"c":55.73,"h":55.98,"l":55.73,"n":963,"o":55.95,"t":"2026-09-30T13:30:00Z","v":83429,"vw":55.867455},{"c":55.805,"h":55.84,"l":55.62,"n":1258,"o":55.7494,"t":"2026-09-30T13:45:00Z","v":270300,"vw":55.782224},{"c":55.69,"h":55.815,"l":55.67,"n":678,"o":55.81,"t":"2026-09-30T14:00:00Z","v":35124,"vw":55.720525},{"c":55.615,"h":55.7899,"l":55.5899,"n":654,"o":55.69,"t":"2026-09-30T14:15:00Z","v":36490,"vw":55.674556},{"c":55.57,"h":55.66,"l":55.49,"n":948,"o":55.59,"t":"2026-09-30T14:30:00Z","v":136133,"vw":55.553894},{"c":55.59,"h":55.68,"l":55.569,"n":1081,"o":55.57,"t":"2026-09-30T14:45:00Z","v":463252,"vw":55.624387},{"c":55.445,"h":55.605,"l":55.43,"n":949,"o":55.575,"t":"2026-09-30T15:00:00Z","v":70763,"vw":55.505369},{"c":55.51,"h":55.51,"l":55.395,"n":766,"o":55.46,"t":"2026-09-30T15:15:00Z","v":214389,"vw":55.420131},{"c":55.35,"h":55.55,"l":55.345,"n":832,"o":55.505,"t":"2026-09-30T15:30:00Z","v":90092,"vw":55.477888},{"c":55.5,"h":55.5,"l":55.345,"n":532,"o":55.345,"t":"2026-09-30T15:45:00Z","v":51416,"vw":55.420566},{"c":55.4899,"h":55.53,"l":55.43,"n":403,"o":55.51,"t":"2026-09-30T16:00:00Z","v":33572,"vw":55.478734},{"c":55.38,"h":55.53,"l":55.38,"n":422,"o":55.49,"t":"2026-09-30T16:15:00Z","v":26124,"vw":55.470323},{"c":55.4501,"h":55.46,"l":55.375,"n":358,"o":55.39,"t":"2026-09-30T16:30:00Z","v":43665,"vw":55.40305},{"c":55.41,"h":55.46,"l":55.36,"n":463,"o":55.44,"t":"2026-09-30T16:45:00Z","v":39391,"vw":55.404611},{"c":55.36,"h":55.46,"l":55.33,"n":437,"o":55.4257,"t":"2026-09-30T17:00:00Z","v":50120,"vw":55.372302},{"c":55.325,"h":55.355,"l":55.26,"n":560,"o":55.355,"t":"2026-09-30T17:15:00Z","v":240708,"vw":55.271692},{"c":55.325,"h":55.37,"l":55.3,"n":233,"o":55.3101,"t":"2026-09-30T17:30:00Z","v":208676,"vw":55.312972},{"c":55.3499,"h":55.38,"l":55.3,"n":498,"o":55.3299,"t":"2026-09-30T17:45:00Z","v":69307,"vw":55.330271},{"c":55.155,"h":55.34,"l":55.155,"n":2848,"o":55.335,"t":"2026-09-30T18:00:00Z","v":2856001,"vw":55.173682},{"c":55.335,"h":55.335,"l":55.16,"n":2069,"o":55.16,"t":"2026-09-30T18:15:00Z","v":839571,"vw":55.205672},{"c":55.22,"h":55.335,"l":55.175,"n":1461,"o":55.335,"t":"2026-09-30T18:30:00Z","v":426815,"vw":55.216685},{"c":55.29,"h":55.305,"l":55.21,"n":1090,"o":55.225,"t":"2026-09-30T18:45:00Z","v":252583,"vw":55.233824},{"c":55.215,"h":55.29,"l":55.18,"n":1255,"o":55.29,"t":"2026-09-30T19:00:00Z","v":292788,"vw":55.229452},{"c":55.235,"h":55.305,"l":55.19,"n":1182,"o":55.215,"t":"2026-09-30T19:15:00Z","v":393199,"vw":55.245939},{"c":55.275,"h":55.3,"l":55.225,"n":598,"o":55.235,"t":"2026-09-30T19:30:00Z","v":71980,"vw":55.259272},{"c":55.46,"h":55.495,"l":55.185,"n":1803,"o":55.27,"t":"2026-09-30T19:45:00Z","v":166465,"vw":55.304303},{"c":55.25,"h":55.45,"l":55.12,"n":44,"o":55.45,"t":"2026-09-30T20:00:00Z","v":11938,"vw":55.374382},{"c":55.23,"h":55.26,"l":55.2,"n":37,"o":55.26,"t":"2026-09-30T20:15:00Z","v":3850,"vw":55.214326},{"c":55.42,"h":55.42,"l":55.42,"n":2,"o":55.42,"t":"2026-09-30T20:45:00Z","v":360,"vw":55.42},{"c":55.45,"h":55.45,"l":55.4,"n":7,"o":55.4,"t":"2026-09-30T21:30:00Z","v":1100,"vw":55.413922},{"c":55.44,"h":55.44,"l":55.44,"n":2,"o":55.44,"t":"2026-09-30T22:00:00Z","v":200,"vw":55.44},{"c":55.45,"h":55.45,"l":55.45,"n":2,"o":55.45,"t":"2026-09-30T22:15:00Z","v":101,"vw":55.45},{"c":54.51,"h":54.93,"l":54.51,"n":227,"o":54.9,"t":"2026-10-01T08:00:00Z","v":3126,"vw":54.862162},{"c":54.36,"h":54.36,"l":54.36,"n":2,"o":54.36,"t":"2026-10-01T08:45:00Z","v":155,"vw":54.36},{"c":54.42,"h":54.42,"l":54.42,"n":2,"o":54.42,"t":"2026-10-01T09:30:00Z","v":366,"vw":54.42},{"c":54.6792,"h":54.6792,"l":54.6792,"n":4,"o":54.6792,"t":"2026-10-01T10:00:00Z","v":182,"vw":54.6792},{"c":54.69,"h":54.7,"l":54.69,"n":6,"o":54.7,"t":"2026-10-01T10:45:00Z","v":494,"vw":54.694764},{"c":54.62,"h":54.68,"l":54.595,"n":22,"o":54.68,"t":"2026-10-01T11:00:00Z","v":1153,"vw":54.619921},{"c":54.63,"h":54.63,"l":54.63,"n":2,"o":54.63,"t":"2026-10-01T12:00:00Z","v":102,"vw":54.63},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-01T12:15:00Z","v":200,"vw":54.5},{"c":54.545,"h":54.545,"l":54.545,"n":4,"o":54.545,"t":"2026-10-01T12:30:00Z","v":121,"vw":54.545},{"c":54.24,"h":54.37,"l":54.24,"n":49,"o":54.345,"t":"2026-10-01T12:45:00Z","v":2323,"vw":54.287395},{"c":54.14,"h":54.14,"l":54.14,"n":4,"o":54.14,"t":"2026-10-01T13:00:00Z","v":562,"vw":54.14},{"c":54.06,"h":54.18,"l":54.05,"n":73,"o":54.18,"t":"2026-10-01T13:15:00Z","v":2672,"vw":54.086447},{"c":54.0939,"h":54.2589,"l":53.98,"n":1617,"o":54.06,"t":"2026-10-01T13:30:00Z","v":184523,"vw":54.076252},{"c":54.1,"h":54.15,"l":54.05,"n":770,"o":54.085,"t":"2026-10-01T13:45:00Z","v":64631,"vw":54.095401},{"c":54.12,"h":54.19,"l":53.855,"n":1262,"o":54.11,"t":"2026-10-01T14:00:00Z","v":100741,"vw":53.994748},{"c":54.17,"h":54.25,"l":54.02,"n":883,"o":54.12,"t":"2026-10-01T14:15:00Z","v":85890,"vw":54.136545},{"c":54.48,"h":54.52,"l":54.16,"n":693,"o":54.16,"t":"2026-10-01T14:30:00Z","v":60086,"vw":54.333411},{"c":54.3,"h":54.535,"l":54.285,"n":674,"o":54.47,"t":"2026-10-01T14:45:00Z","v":148017,"vw":54.345518},{"c":54.43,"h":54.44,"l":54.205,"n":849,"o":54.295,"t":"2026-10-01T15:00:00Z","v":138369,"vw":54.269072},{"c":54.61,"h":54.65,"l":54.41,"n":818,"o":54.43,"t":"2026-10-01T15:15:00Z","v":71319,"vw":54.546964},{"c":54.75,"h":54.94,"l":54.6,"n":973,"o":54.6,"t":"2026-10-01T15:30:00Z","v":138447,"vw":54.824476},{"c":54.84,"h":54.895,"l":54.715,"n":492,"o":54.745,"t":"2026-10-01T15:45:00Z","v":35353,"vw":54.801152},{"c":54.9124,"h":54.93,"l":54.8,"n":499,"o":54.84,"t":"2026-10-01T16:00:00Z","v":57083,"vw":54.86924},{"c":54.95,"h":54.985,"l":54.88,"n":538,"o":54.88,"t":"2026-10-01T16:15:00Z","v":264405,"vw":54.930975},{"c":54.98,"h":55.025,"l":54.955,"n":436,"o":54.955,"t":"2026-10-01T16:30:00Z","v":80165,"vw":55.004057},{"c":55.02,"h":55.035,"l":54.94,"n":475,"o":54.97,"t":"2026-10-01T16:45:00Z","v":47302,"vw":54.995961},{"c":55.16,"h":55.22,"l":54.99,"n":1057,"o":54.99,"t":"2026-10-01T17:00:00Z","v":136843,"vw":55.151779},{"c":55.16,"h":55.21,"l":55.13,"n":525,"o":55.19,"t":"2026-10-01T17:15:00Z","v":51483,"vw":55.164676},{"c":55.1501,"h":55.23,"l":55.12,"n":1127,"o":55.155,"t":"2026-10-01T17:30:00Z","v":104780,"vw":55.177825},{"c":54.91,"h":55.155,"l":54.88,"n":848,"o":55.15,"t":"2026-10-01T17:45:00Z","v":98036,"vw":55.038118},{"c":54.9041,"h":54.96,"l":54.8,"n":675,"o":54.91,"t":"2026-10-01T18:00:00Z","v":76685,"vw":54.898968},{"c":54.8898,"h":55.01,"l":54.88,"n":618,"o":54.91,"t":"2026-10-01T18:15:00Z","v":54746,"vw":54.925444},{"c":54.87,"h":54.95,"l":54.85,"n":368,"o":54.885,"t":"2026-10-01T18:30:00Z","v":194435,"vw":54.858057},{"c":54.91,"h":54.92,"l":54.855,"n":397,"o":54.87,"t":"2026-10-01T18:45:00Z","v":41417,"vw":54.880017},{"c":54.85,"h":54.925,"l":54.825,"n":465,"o":54.91,"t":"2026-10-01T19:00:00Z","v":47807,"vw":54.850677},{"c":54.87,"h":54.88,"l":54.8,"n":553,"o":54.84,"t":"2026-10-01T19:15:00Z","v":76344,"vw":54.845722},{"c":54.78,"h":54.895,"l":54.765,"n":675,"o":54.885,"t":"2026-10-01T19:30:00Z","v":74771,"vw":54.823317},{"c":54.84,"h":54.885,"l":54.73,"n":920,"o":54.7657,"t":"2026-10-01T19:45:00Z","v":110154,"vw":54.788937},{"c":54.95,"h":54.95,"l":54.85,"n":9,"o":54.85,"t":"2026-10-01T20:00:00Z","v":7420,"vw":54.852029},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-01T20:15:00Z","v":200,"vw":54.89},{"c":54.85,"h":54.87,"l":54.85,"n":3,"o":54.8563,"t":"2026-10-01T20:30:00Z","v":533,"vw":54.858682},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-01T22:00:00Z","v":10000,"vw":55},{"c":55,"h":55.01,"l":55,"n":6,"o":55.01,"t":"2026-10-01T23:00:00Z","v":1232,"vw":55.00556},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-02T08:00:00Z","v":1005,"vw":55},{"c":54.8,"h":54.86,"l":54.8,"n":7,"o":54.86,"t":"2026-10-02T08:30:00Z","v":408,"vw":54.827108},{"c":55.04,"h":55.04,"l":55.04,"n":9,"o":55.04,"t":"2026-10-02T09:15:00Z","v":333,"vw":55.04},{"c":55.14,"h":55.14,"l":55.1,"n":3,"o":55.1,"t":"2026-10-02T11:45:00Z","v":300,"vw":55.115458},{"c":55.44,"h":55.6,"l":55.15,"n":62,"o":55.15,"t":"2026-10-02T12:30:00Z","v":7142,"vw":55.452412},{"c":55.36,"h":55.36,"l":55.36,"n":1,"o":55.36,"t":"2026-10-02T12:45:00Z","v":1139,"vw":55.36},{"c":55.35,"h":55.43,"l":55.35,"n":4,"o":55.43,"t":"2026-10-02T13:00:00Z","v":734,"vw":55.404496},{"c":55.1,"h":55.2957,"l":55.1,"n":12,"o":55.2957,"t":"2026-10-02T13:15:00Z","v":620,"vw":55.215688},{"c":55.2,"h":55.215,"l":54.99,"n":1193,"o":55.11,"t":"2026-10-02T13:30:00Z","v":159552,"vw":55.071224},{"c":55.3,"h":55.3196,"l":55.12,"n":1092,"o":55.205,"t":"2026-10-02T13:45:00Z","v":128219,"vw":55.191677},{"c":55.44,"h":55.5,"l":55.26,"n":854,"o":55.27,"t":"2026-10-02T14:00:00Z","v":74039,"vw":55.389984},{"c":55.38,"h":55.51,"l":55.36,"n":851,"o":55.45,"t":"2026-10-02T14:15:00Z","v":256096,"vw":55.445286},{"c":55.375,"h":55.46,"l":55.2903,"n":934,"o":55.39,"t":"2026-10-02T14:30:00Z","v":82899,"vw":55.3747},{"c":55.0094,"h":55.37,"l":54.99,"n":1243,"o":55.37,"t":"2026-10-02T14:45:00Z","v":195352,"vw":55.217705},{"c":54.87,"h":55.02,"l":54.81,"n":1104,"o":55.01,"t":"2026-10-02T15:00:00Z","v":90348,"vw":54.887624},{"c":54.83,"h":54.9,"l":54.77,"n":716,"o":54.88,"t":"2026-10-02T15:15:00Z","v":79435,"vw":54.835698},{"c":54.805,"h":54.875,"l":54.79,"n":524,"o":54.82,"t":"2026-10-02T15:30:00Z","v":57157,"vw":54.832786},{"c":54.77,"h":54.855,"l":54.74,"n":644,"o":54.81,"t":"2026-10-02T15:45:00Z","v":55005,"vw":54.790009},{"c":54.72,"h":54.78,"l":54.67,"n":526,"o":54.78,"t":"2026-10-02T16:00:00Z","v":40342,"vw":54.726222},{"c":54.76,"h":54.7971,"l":54.7,"n":385,"o":54.7443,"t":"2026-10-02T16:15:00Z","v":68135,"vw":54.746863},{"c":54.75,"h":54.785,"l":54.7199,"n":398,"o":54.75,"t":"2026-10-02T16:30:00Z","v":49103,"vw":54.756385},{"c":54.71,"h":54.775,"l":54.68,"n":427,"o":54.75,"t":"2026-10-02T16:45:00Z","v":31492,"vw":54.720817},{"c":54.655,"h":54.73,"l":54.635,"n":368,"o":54.71,"t":"2026-10-02T17:00:00Z","v":22074,"vw":54.674203},{"c":54.46,"h":54.695,"l":54.45,"n":606,"o":54.66,"t":"2026-10-02T17:15:00Z","v":54037,"vw":54.579775},{"c":54.605,"h":54.63,"l":54.44,"n":267,"o":54.45,"t":"2026-10-02T17:30:00Z","v":18222,"vw":54.569948},{"c":54.635,"h":54.66,"l":54.58,"n":461,"o":54.62,"t":"2026-10-02T17:45:00Z","v":90894,"vw":54.637951},{"c":54.69,"h":54.69,"l":54.61,"n":230,"o":54.64,"t":"2026-10-02T18:00:00Z","v":27134,"vw":54.648589},{"c":54.66,"h":54.6978,"l":54.57,"n":410,"o":54.6978,"t":"2026-10-02T18:15:00Z","v":328711,"vw":54.575652},{"c":54.62,"h":54.6568,"l":54.565,"n":276,"o":54.65,"t":"2026-10-02T18:30:00Z","v":18816,"vw":54.595743},{"c":54.68,"h":54.68,"l":54.615,"n":342,"o":54.62,"t":"2026-10-02T18:45:00Z","v":18752,"vw":54.646169},{"c":54.635,"h":54.68,"l":54.55,"n":7807,"o":54.68,"t":"2026-10-02T19:00:00Z","v":602687,"vw":54.58414},{"c":54.59,"h":54.635,"l":54.56,"n":234,"o":54.635,"t":"2026-10-02T19:15:00Z","v":16071,"vw":54.592934},{"c":54.49,"h":54.6,"l":54.49,"n":470,"o":54.59,"t":"2026-10-02T19:30:00Z","v":29064,"vw":54.570754},{"c":54.65,"h":54.6577,"l":54.475,"n":693,"o":54.49,"t":"2026-10-02T19:45:00Z","v":64637,"vw":54.561701},{"c":54.64,"h":54.64,"l":54.64,"n":11,"o":54.64,"t":"2026-10-02T20:00:00Z","v":11225,"vw":54.64},{"c":54.7977,"h":54.7977,"l":54.7977,"n":1,"o":54.7977,"t":"2026-10-02T21:00:00Z","v":100,"vw":54.7977},{"c":54.59,"h":54.59,"l":54.59,"n":2,"o":54.59,"t":"2026-10-02T23:30:00Z","v":2115,"vw":54.59},{"c":54.7,"h":54.74,"l":54.7,"n":8,"o":54.74,"t":"2026-10-05T09:45:00Z","v":289,"vw":54.72},{"c":54.48,"h":54.6,"l":54.48,"n":24,"o":54.6,"t":"2026-10-05T10:15:00Z","v":883,"vw":54.556941},{"c":54.6,"h":54.64,"l":54.6,"n":12,"o":54.64,"t":"2026-10-05T12:30:00Z","v":478,"vw":54.616377},{"c":54.26,"h":54.265,"l":54.25,"n":3,"o":54.265,"t":"2026-10-05T12:45:00Z","v":300,"vw":54.258333},{"c":54.3,"h":54.3,"l":54.3,"n":3,"o":54.3,"t":"2026-10-05T13:00:00Z","v":632,"vw":54.3},{"c":54.17,"h":54.21,"l":54.17,"n":10,"o":54.21,"t":"2026-10-05T13:15:00Z","v":1643,"vw":54.177152},{"c":54.125,"h":54.24,"l":54.11,"n":976,"o":54.11,"t":"2026-10-05T13:30:00Z","v":192035,"vw":54.1509},{"c":54.06,"h":54.25,"l":54.05,"n":923,"o":54.13,"t":"2026-10-05T13:45:00Z","v":68175,"vw":54.145131},{"c":54.2399,"h":54.28,"l":54.05,"n":587,"o":54.08,"t":"2026-10-05T14:00:00Z","v":74566,"vw":54.164537},{"c":54.06,"h":54.33,"l":54.06,"n":706,"o":54.23,"t":"2026-10-05T14:15:00Z","v":71337,"vw":54.231937},{"c":54.11,"h":54.11,"l":53.96,"n":924,"o":54.055,"t":"2026-10-05T14:30:00Z","v":72154,"vw":54.028744},{"c":54.08,"h":54.12,"l":54.02,"n":413,"o":54.111,"t":"2026-10-05T14:45:00Z","v":28772,"vw":54.084201},{"c":53.94,"h":54.06,"l":53.92,"n":459,"o":54.05,"t":"2026-10-05T15:00:00Z","v":45295,"vw":53.979893},{"c":53.98,"h":53.98,"l":53.8999,"n":436,"o":53.93,"t":"2026-10-05T15:15:00Z","v":82189,"vw":53.927885},{"c":53.98,"h":54,"l":53.9442,"n":469,"o":53.97,"t":"2026-10-05T15:30:00Z","v":98566,"vw":53.972844},{"c":53.86,"h":53.98,"l":53.8543,"n":564,"o":53.98,"t":"2026-10-05T15:45:00Z","v":50108,"vw":53.930997},{"c":53.8399,"h":53.8653,"l":53.795,"n":789,"o":53.855,"t":"2026-10-05T16:00:00Z","v":87297,"vw":53.831971},{"c":53.91,"h":53.915,"l":53.805,"n":465,"o":53.835,"t":"2026-10-05T16:15:00Z","v":34746,"vw":53.833178},{"c":53.86,"h":53.91,"l":53.84,"n":459,"o":53.895,"t":"2026-10-05T16:30:00Z","v":65317,"vw":53.886183},{"c":53.7799,"h":53.88,"l":53.76,"n":514,"o":53.85,"t":"2026-10-05T16:45:00Z","v":55218,"vw":53.828519},{"c":53.77,"h":53.78,"l":53.715,"n":932,"o":53.78,"t":"2026-10-05T17:00:00Z","v":596420,"vw":53.75607},{"c":53.72,"h":53.805,"l":53.715,"n":469,"o":53.77,"t":"2026-10-05T17:15:00Z","v":114347,"vw":53.788506},{"c":53.755,"h":53.758,"l":53.7003,"n":234,"o":53.72,"t":"2026-10-05T17:30:00Z","v":19751,"vw":53.725206},{"c":53.7701,"h":53.8,"l":53.7441,"n":304,"o":53.755,"t":"2026-10-05T17:45:00Z","v":19969,"vw":53.770396},{"c":53.795,"h":53.795,"l":53.745,"n":344,"o":53.79,"t":"2026-10-05T18:00:00Z","v":24302,"vw":53.775896},{"c":53.88,"h":53.96,"l":53.78,"n":565,"o":53.795,"t":"2026-10-05T18:15:00Z","v":750815,"vw":53.942077},{"c":53.95,"h":53.995,"l":53.9001,"n":746,"o":53.91,"t":"2026-10-05T18:30:00Z","v":89228,"vw":53.956329},{"c":54.215,"h":54.215,"l":53.96,"n":491,"o":53.97,"t":"2026-10-05T18:45:00Z","v":52285,"vw":54.07386},{"c":54.14,"h":54.27,"l":54.14,"n":459,"o":54.21,"t":"2026-10-05T19:00:00Z","v":86713,"vw":54.211107},{"c":54.205,"h":54.235,"l":54.14,"n":482,"o":54.15,"t":"2026-10-05T19:15:00Z","v":76220,"vw":54.181467},{"c":54.25,"h":54.32,"l":54.19,"n":648,"o":54.19,"t":"2026-10-05T19:30:00Z","v":70196,"vw":54.276364},{"c":54.21,"h":54.265,"l":54.14,"n":972,"o":54.25,"t":"2026-10-05T19:45:00Z","v":142687,"vw":54.192486},{"c":54.21,"h":54.22,"l":54.21,"n":8,"o":54.22,"t":"2026-10-05T20:00:00Z","v":5911,"vw":54.219721},{"c":54.18,"h":54.18,"l":54.17,"n":8,"o":54.18,"t":"2026-10-05T20:15:00Z","v":1440,"vw":54.1775},{"c":54.23,"h":54.23,"l":54.23,"n":1,"o":54.23,"t":"2026-10-05T20:45:00Z","v":2037,"vw":54.23},{"c":54.44,"h":54.4573,"l":54.1907,"n":3,"o":54.1907,"t":"2026-10-05T21:00:00Z","v":405,"vw":54.34886},{"c":54.3644,"h":54.3644,"l":54.3644,"n":2,"o":54.3644,"t":"2026-10-05T21:15:00Z","v":350,"vw":54.3644},{"c":54.3155,"h":54.3155,"l":54.3155,"n":1,"o":54.3155,"t":"2026-10-05T21:30:00Z","v":235,"vw":54.3155},{"c":54.3155,"h":54.3155,"l":54.3155,"n":1,"o":54.3155,"t":"2026-10-05T21:45:00Z","v":200,"vw":54.3155},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-10-05T22:00:00Z","v":100,"vw":54.3},{"c":54.26,"h":54.26,"l":54.26,"n":1,"o":54.26,"t":"2026-10-05T22:30:00Z","v":100,"vw":54.26},{"c":54.17,"h":54.17,"l":54.17,"n":1,"o":54.17,"t":"2026-10-05T23:45:00Z","v":100,"vw":54.17},{"c":55.39,"h":55.39,"l":54.0033,"n":9,"o":54.5,"t":"2026-10-06T08:00:00Z","v":962,"vw":54.775196},{"c":54.65,"h":54.65,"l":54.65,"n":2,"o":54.65,"t":"2026-10-06T10:30:00Z","v":300,"vw":54.65},{"c":54.7132,"h":54.7132,"l":54.7132,"n":3,"o":54.7132,"t":"2026-10-06T11:00:00Z","v":171,"vw":54.7132},{"c":54.65,"h":54.65,"l":54.62,"n":13,"o":54.62,"t":"2026-10-06T11:15:00Z","v":600,"vw":54.643789},{"c":54.5844,"h":54.6,"l":54.5595,"n":5,"o":54.6,"t":"2026-10-06T12:00:00Z","v":2060,"vw":54.581671},{"c":54.19,"h":54.19,"l":54.19,"n":1,"o":54.19,"t":"2026-10-06T12:15:00Z","v":2000,"vw":54.19},{"c":54.255,"h":54.31,"l":54.22,"n":1040,"o":54.22,"t":"2026-10-06T13:30:00Z","v":121084,"vw":54.261146},{"c":54.1901,"h":54.295,"l":54.135,"n":872,"o":54.265,"t":"2026-10-06T13:45:00Z","v":78336,"vw":54.212894},{"c":54.3,"h":54.3,"l":54.15,"n":485,"o":54.19,"t":"2026-10-06T14:00:00Z","v":56743,"vw":54.220327},{"c":54.21,"h":54.335,"l":54.205,"n":400,"o":54.315,"t":"2026-10-06T14:15:00Z","v":30319,"vw":54.249831},{"c":54.4,"h":54.4,"l":54.2,"n":370,"o":54.2,"t":"2026-10-06T14:30:00Z","v":30248,"vw":54.318926},{"c":54.62,"h":54.65,"l":54.37,"n":711,"o":54.39,"t":"2026-10-06T14:45:00Z","v":267776,"vw":54.488831},{"c":54.52,"h":54.635,"l":54.51,"n":385,"o":54.615,"t":"2026-10-06T15:00:00Z","v":63695,"vw":54.596344},{"c":54.6101,"h":54.67,"l":54.555,"n":205,"o":54.555,"t":"2026-10-06T15:15:00Z","v":28793,"vw":54.630583},{"c":54.695,"h":54.695,"l":54.61,"n":341,"o":54.62,"t":"2026-10-06T15:30:00Z","v":20491,"vw":54.649441},{"c":54.67,"h":54.7299,"l":54.66,"n":337,"o":54.7,"t":"2026-10-06T15:45:00Z","v":90319,"vw":54.697815},{"c":54.51,"h":54.7,"l":54.469,"n":303,"o":54.685,"t":"2026-10-06T16:00:00Z","v":26217,"vw":54.566598},{"c":54.565,"h":54.6,"l":54.5118,"n":176,"o":54.5118,"t":"2026-10-06T16:15:00Z","v":18271,"vw":54.58054},{"c":54.585,"h":54.59,"l":54.51,"n":240,"o":54.5557,"t":"2026-10-06T16:30:00Z","v":63050,"vw":54.536423},{"c":54.49,"h":54.585,"l":54.475,"n":167,"o":54.585,"t":"2026-10-06T16:45:00Z","v":20292,"vw":54.546426},{"c":54.51,"h":54.53,"l":54.48,"n":243,"o":54.485,"t":"2026-10-06T17:00:00Z","v":17164,"vw":54.50623},{"c":54.435,"h":54.51,"l":54.39,"n":206,"o":54.51,"t":"2026-10-06T17:15:00Z","v":18272,"vw":54.440787},{"c":54.555,"h":54.555,"l":54.455,"n":242,"o":54.455,"t":"2026-10-06T17:30:00Z","v":24160,"vw":54.51058},{"c":54.6,"h":54.6101,"l":54.535,"n":363,"o":54.55,"t":"2026-10-06T17:45:00Z","v":21585,"vw":54.580146},{"c":54.645,"h":54.665,"l":54.585,"n":311,"o":54.6,"t":"2026-10-06T18:00:00Z","v":33073,"vw":54.637039},{"c":54.6043,"h":54.675,"l":54.6043,"n":346,"o":54.65,"t":"2026-10-06T18:15:00Z","v":34658,"vw":54.640029},{"c":54.54,"h":54.605,"l":54.535,"n":286,"o":54.605,"t":"2026-10-06T18:30:00Z","v":54291,"vw":54.566324},{"c":54.52,"h":54.54,"l":54.495,"n":354,"o":54.52,"t":"2026-10-06T18:45:00Z","v":53960,"vw":54.509489},{"c":54.515,"h":54.545,"l":54.485,"n":355,"o":54.52,"t":"2026-10-06T19:00:00Z","v":30645,"vw":54.514279},{"c":54.49,"h":54.545,"l":54.475,"n":361,"o":54.515,"t":"2026-10-06T19:15:00Z","v":33059,"vw":54.500538},{"c":54.37,"h":54.485,"l":54.37,"n":463,"o":54.485,"t":"2026-10-06T19:30:00Z","v":49117,"vw":54.423191},{"c":54.365,"h":54.43,"l":54.345,"n":1343,"o":54.37,"t":"2026-10-06T19:45:00Z","v":121418,"vw":54.381586},{"c":54.27,"h":54.38,"l":54.26,"n":111,"o":54.38,"t":"2026-10-06T20:00:00Z","v":49076,"vw":54.369915},{"c":54.26,"h":54.3,"l":54.26,"n":15,"o":54.3,"t":"2026-10-06T20:30:00Z","v":660,"vw":54.28},{"c":53.95,"h":53.95,"l":53.92,"n":25,"o":53.92,"t":"2026-10-07T08:00:00Z","v":538,"vw":53.939048},{"c":53.92,"h":54.05,"l":53.92,"n":39,"o":54.05,"t":"2026-10-07T08:45:00Z","v":1018,"vw":53.964777},{"c":53.81,"h":53.88,"l":53.8,"n":64,"o":53.88,"t":"2026-10-07T09:00:00Z","v":2942,"vw":53.821538},{"c":53.77,"h":53.81,"l":53.77,"n":4,"o":53.81,"t":"2026-10-07T09:15:00Z","v":837,"vw":53.786392},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-10-07T09:30:00Z","v":100,"vw":53.75},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-10-07T10:15:00Z","v":150,"vw":53.76},{"c":53.74,"h":53.74,"l":53.74,"n":2,"o":53.74,"t":"2026-10-07T10:30:00Z","v":112,"vw":53.74},{"c":53.63,"h":53.68,"l":53.63,"n":11,"o":53.68,"t":"2026-10-07T10:45:00Z","v":450,"vw":53.653333},{"c":53.6,"h":53.7,"l":53.6,"n":28,"o":53.7,"t":"2026-10-07T11:00:00Z","v":11007,"vw":53.698981},{"c":53.66,"h":53.7,"l":53.66,"n":3,"o":53.7,"t":"2026-10-07T11:15:00Z","v":310,"vw":53.673333},{"c":53.53,"h":53.59,"l":53.53,"n":53,"o":53.59,"t":"2026-10-07T11:30:00Z","v":5147,"vw":53.56331},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-07T11:45:00Z","v":494,"vw":53.5},{"c":53.5,"h":53.5,"l":53.39,"n":59,"o":53.5,"t":"2026-10-07T12:15:00Z","v":1949,"vw":53.476461},{"c":53.55,"h":53.55,"l":53.37,"n":3,"o":53.37,"t":"2026-10-07T12:30:00Z","v":341,"vw":53.422941},{"c":53.59,"h":53.59,"l":53.5,"n":11,"o":53.5,"t":"2026-10-07T12:45:00Z","v":11318,"vw":53.585153},{"c":53.43,"h":53.51,"l":53.39,"n":25,"o":53.51,"t":"2026-10-07T13:15:00Z","v":7310,"vw":53.433052},{"c":53.5181,"h":53.565,"l":53.4,"n":1625,"o":53.44,"t":"2026-10-07T13:30:00Z","v":138882,"vw":53.461867},{"c":53.68,"h":53.7,"l":53.51,"n":1183,"o":53.52,"t":"2026-10-07T13:45:00Z","v":124722,"vw":53.607682},{"c":53.8,"h":53.8,"l":53.6201,"n":890,"o":53.68,"t":"2026-10-07T14:00:00Z","v":69942,"vw":53.692871},{"c":53.79,"h":53.87,"l":53.77,"n":553,"o":53.8,"t":"2026-10-07T14:15:00Z","v":37810,"vw":53.805381},{"c":53.84,"h":53.91,"l":53.775,"n":493,"o":53.785,"t":"2026-10-07T14:30:00Z","v":39852,"vw":53.835551},{"c":53.985,"h":53.985,"l":53.85,"n":521,"o":53.85,"t":"2026-10-07T14:45:00Z","v":22079,"vw":53.906497},{"c":53.98,"h":54.025,"l":53.955,"n":573,"o":53.99,"t":"2026-10-07T15:00:00Z","v":41076,"vw":53.983417},{"c":53.89,"h":53.99,"l":53.805,"n":595,"o":53.99,"t":"2026-10-07T15:15:00Z","v":51208,"vw":53.873539},{"c":53.925,"h":53.975,"l":53.89,"n":383,"o":53.905,"t":"2026-10-07T15:30:00Z","v":46244,"vw":53.93007},{"c":53.905,"h":53.94,"l":53.86,"n":275,"o":53.94,"t":"2026-10-07T15:45:00Z","v":20596,"vw":53.897869},{"c":53.8843,"h":53.96,"l":53.84,"n":677,"o":53.93,"t":"2026-10-07T16:00:00Z","v":80361,"vw":53.904764},{"c":53.89,"h":53.965,"l":53.885,"n":316,"o":53.9,"t":"2026-10-07T16:15:00Z","v":24394,"vw":53.923541},{"c":53.835,"h":53.94,"l":53.81,"n":932,"o":53.895,"t":"2026-10-07T16:30:00Z","v":425957,"vw":53.838118},{"c":53.87,"h":53.875,"l":53.825,"n":1972,"o":53.85,"t":"2026-10-07T16:45:00Z","v":281430,"vw":53.850786},{"c":54.315,"h":54.38,"l":53.85,"n":1781,"o":53.86,"t":"2026-10-07T17:00:00Z","v":166916,"vw":54.147014},{"c":54.175,"h":54.345,"l":54.175,"n":682,"o":54.315,"t":"2026-10-07T17:15:00Z","v":63311,"vw":54.28141},{"c":54.18,"h":54.24,"l":54.155,"n":496,"o":54.17,"t":"2026-10-07T17:30:00Z","v":43922,"vw":54.206958},{"c":54.09,"h":54.275,"l":54.09,"n":608,"o":54.175,"t":"2026-10-07T17:45:00Z","v":48774,"vw":54.165761},{"c":54.16,"h":54.26,"l":54.07,"n":690,"o":54.11,"t":"2026-10-07T18:00:00Z","v":79740,"vw":54.185163},{"c":54.21,"h":54.22,"l":54.135,"n":1033,"o":54.165,"t":"2026-10-07T18:15:00Z","v":76210,"vw":54.164981},{"c":54.27,"h":54.29,"l":54.165,"n":851,"o":54.23,"t":"2026-10-07T18:30:00Z","v":72749,"vw":54.228216},{"c":54.24,"h":54.3,"l":54.23,"n":923,"o":54.27,"t":"2026-10-07T18:45:00Z","v":64084,"vw":54.267058},{"c":54.18,"h":54.28,"l":54.145,"n":1067,"o":54.25,"t":"2026-10-07T19:00:00Z","v":104688,"vw":54.217194},{"c":54.145,"h":54.1999,"l":54.13,"n":436,"o":54.1899,"t":"2026-10-07T19:15:00Z","v":64323,"vw":54.167332},{"c":54.14,"h":54.19,"l":54.125,"n":620,"o":54.15,"t":"2026-10-07T19:30:00Z","v":844682,"vw":54.153267},{"c":54.175,"h":54.2,"l":54.08,"n":1216,"o":54.14,"t":"2026-10-07T19:45:00Z","v":155818,"vw":54.117149},{"c":54.18,"h":54.18,"l":54.17,"n":8,"o":54.17,"t":"2026-10-07T20:00:00Z","v":27046,"vw":54.170038},{"c":54.22,"h":54.22,"l":54.22,"n":1,"o":54.22,"t":"2026-10-07T22:15:00Z","v":184,"vw":54.22},{"c":54.2,"h":54.35,"l":54.2,"n":6,"o":54.22,"t":"2026-10-07T22:30:00Z","v":980,"vw":54.226735},{"c":54.19,"h":54.19,"l":54,"n":24,"o":54,"t":"2026-10-08T08:00:00Z","v":599,"vw":54.08521},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-10-08T08:15:00Z","v":100,"vw":53.75},{"c":53.75,"h":53.75,"l":53.71,"n":51,"o":53.72,"t":"2026-10-08T08:45:00Z","v":1854,"vw":53.722061},{"c":53.63,"h":53.65,"l":53.63,"n":5,"o":53.65,"t":"2026-10-08T09:15:00Z","v":665,"vw":53.645},{"c":53.5,"h":53.5,"l":53.5,"n":3,"o":53.5,"t":"2026-10-08T10:15:00Z","v":106,"vw":53.5},{"c":53.59,"h":53.59,"l":53.59,"n":20,"o":53.59,"t":"2026-10-08T11:15:00Z","v":942,"vw":53.59},{"c":53.84,"h":53.84,"l":53.84,"n":1,"o":53.84,"t":"2026-10-08T11:45:00Z","v":100,"vw":53.84},{"c":53.9,"h":53.9,"l":53.9,"n":2,"o":53.9,"t":"2026-10-08T12:45:00Z","v":1010,"vw":53.9},{"c":54.11,"h":54.11,"l":54.11,"n":3,"o":54.11,"t":"2026-10-08T13:00:00Z","v":297,"vw":54.11},{"c":54.375,"h":54.4,"l":54.27,"n":937,"o":54.28,"t":"2026-10-08T13:30:00Z","v":79054,"vw":54.328799},{"c":54.4,"h":54.52,"l":54.375,"n":930,"o":54.375,"t":"2026-10-08T13:45:00Z","v":63032,"vw":54.470114},{"c":54.51,"h":54.605,"l":54.4,"n":1169,"o":54.405,"t":"2026-10-08T14:00:00Z","v":67677,"vw":54.512154},{"c":54.47,"h":54.525,"l":54.425,"n":895,"o":54.51,"t":"2026-10-08T14:15:00Z","v":59102,"vw":54.482169},{"c":54.42,"h":54.545,"l":54.41,"n":1047,"o":54.455,"t":"2026-10-08T14:30:00Z","v":65937,"vw":54.466983},{"c":54.31,"h":54.45,"l":54.31,"n":950,"o":54.425,"t":"2026-10-08T14:45:00Z","v":67572,"vw":54.380993},{"c":54.31,"h":54.365,"l":54.185,"n":891,"o":54.29,"t":"2026-10-08T15:00:00Z","v":71419,"vw":54.286628},{"c":54.39,"h":54.41,"l":54.275,"n":748,"o":54.29,"t":"2026-10-08T15:15:00Z","v":49270,"vw":54.336966},{"c":54.36,"h":54.43,"l":54.275,"n":849,"o":54.39,"t":"2026-10-08T15:30:00Z","v":77477,"vw":54.339471},{"c":54.32,"h":54.39,"l":54.315,"n":622,"o":54.36,"t":"2026-10-08T15:45:00Z","v":40285,"vw":54.347802},{"c":54.555,"h":54.56,"l":54.32,"n":759,"o":54.33,"t":"2026-10-08T16:00:00Z","v":68801,"vw":54.420753},{"c":54.65,"h":54.85,"l":54.55,"n":1391,"o":54.56,"t":"2026-10-08T16:15:00Z","v":112674,"vw":54.677462},{"c":54.75,"h":54.76,"l":54.645,"n":895,"o":54.645,"t":"2026-10-08T16:30:00Z","v":52222,"vw":54.699211},{"c":54.885,"h":54.93,"l":54.71,"n":1021,"o":54.75,"t":"2026-10-08T16:45:00Z","v":87798,"vw":54.851228},{"c":54.82,"h":54.94,"l":54.715,"n":1792,"o":54.88,"t":"2026-10-08T17:00:00Z","v":142025,"vw":54.843691},{"c":54.91,"h":54.93,"l":54.81,"n":1291,"o":54.82,"t":"2026-10-08T17:15:00Z","v":122639,"vw":54.891067},{"c":55.03,"h":55.04,"l":54.83,"n":1094,"o":54.9,"t":"2026-10-08T17:30:00Z","v":123831,"vw":54.962715},{"c":54.97,"h":55.03,"l":54.925,"n":1028,"o":55.03,"t":"2026-10-08T17:45:00Z","v":103030,"vw":54.960569},{"c":54.9,"h":54.98,"l":54.86,"n":894,"o":54.97,"t":"2026-10-08T18:00:00Z","v":73953,"vw":54.918034},{"c":55.005,"h":55.03,"l":54.9,"n":738,"o":54.91,"t":"2026-10-08T18:15:00Z","v":56469,"vw":54.953756},{"c":54.98,"h":55.035,"l":54.93,"n":717,"o":55.01,"t":"2026-10-08T18:30:00Z","v":78838,"vw":54.96575},{"c":54.965,"h":55.035,"l":54.945,"n":870,"o":54.98,"t":"2026-10-08T18:45:00Z","v":62312,"vw":54.988261},{"c":55.005,"h":55.045,"l":54.96,"n":557,"o":54.965,"t":"2026-10-08T19:00:00Z","v":43837,"vw":55.015733},{"c":54.97,"h":55.015,"l":54.965,"n":822,"o":55.005,"t":"2026-10-08T19:15:00Z","v":200591,"vw":54.9779},{"c":54.99,"h":55.02,"l":54.965,"n":517,"o":54.965,"t":"2026-10-08T19:30:00Z","v":54866,"vw":55.000154},{"c":55.02,"h":55.03,"l":54.935,"n":1069,"o":54.985,"t":"2026-10-08T19:45:00Z","v":112475,"vw":54.994118},{"c":55.02,"h":55.02,"l":55.02,"n":6,"o":55.02,"t":"2026-10-08T20:00:00Z","v":4740,"vw":55.02},{"c":54.9569,"h":54.9569,"l":54.9569,"n":1,"o":54.9569,"t":"2026-10-08T21:00:00Z","v":150,"vw":54.9569},{"c":55.04,"h":55.04,"l":55.04,"n":1,"o":55.04,"t":"2026-10-08T23:45:00Z","v":100,"vw":55.04},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-09T08:00:00Z","v":100,"vw":55},{"c":54.7,"h":54.7,"l":54.7,"n":83,"o":54.7,"t":"2026-10-09T10:30:00Z","v":1280,"vw":54.7},{"c":54.86,"h":54.86,"l":54.76,"n":27,"o":54.76,"t":"2026-10-09T10:45:00Z","v":673,"vw":54.815882},{"c":54.78,"h":54.85,"l":54.78,"n":3,"o":54.85,"t":"2026-10-09T11:00:00Z","v":603,"vw":54.791667},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-09T11:45:00Z","v":895,"vw":54.8},{"c":54.85,"h":54.92,"l":54.85,"n":6,"o":54.86,"t":"2026-10-09T13:15:00Z","v":2775,"vw":54.862883},{"c":54.74,"h":54.88,"l":54.715,"n":789,"o":54.88,"t":"2026-10-09T13:30:00Z","v":46599,"vw":54.832867},{"c":54.74,"h":54.85,"l":54.73,"n":425,"o":54.73,"t":"2026-10-09T13:45:00Z","v":29272,"vw":54.772372},{"c":54.75,"h":54.865,"l":54.75,"n":375,"o":54.775,"t":"2026-10-09T14:00:00Z","v":20452,"vw":54.804529},{"c":54.71,"h":54.78,"l":54.66,"n":491,"o":54.755,"t":"2026-10-09T14:15:00Z","v":41492,"vw":54.746361},{"c":54.65,"h":54.705,"l":54.6199,"n":531,"o":54.705,"t":"2026-10-09T14:30:00Z","v":36647,"vw":54.665471},{"c":54.715,"h":54.7505,"l":54.65,"n":539,"o":54.66,"t":"2026-10-09T14:45:00Z","v":188652,"vw":54.717966},{"c":54.779,"h":54.79,"l":54.68,"n":656,"o":54.71,"t":"2026-10-09T15:00:00Z","v":42248,"vw":54.735084},{"c":54.905,"h":54.915,"l":54.75,"n":440,"o":54.75,"t":"2026-10-09T15:15:00Z","v":51261,"vw":54.834019},{"c":54.895,"h":54.95,"l":54.86,"n":477,"o":54.9,"t":"2026-10-09T15:30:00Z","v":97238,"vw":54.895275},{"c":54.935,"h":54.955,"l":54.87,"n":496,"o":54.9,"t":"2026-10-09T15:45:00Z","v":54599,"vw":54.923235},{"c":54.95,"h":54.95,"l":54.915,"n":212,"o":54.94,"t":"2026-10-09T16:00:00Z","v":27865,"vw":54.940855},{"c":54.99,"h":55.01,"l":54.92,"n":220,"o":54.95,"t":"2026-10-09T16:15:00Z","v":11696,"vw":54.961356},{"c":55.07,"h":55.0899,"l":54.985,"n":132,"o":55.01,"t":"2026-10-09T16:30:00Z","v":7158,"vw":55.035721},{"c":55.11,"h":55.12,"l":55.0701,"n":175,"o":55.0701,"t":"2026-10-09T16:45:00Z","v":12296,"vw":55.098076},{"c":55.07,"h":55.13,"l":55.05,"n":213,"o":55.11,"t":"2026-10-09T17:00:00Z","v":24934,"vw":55.077216},{"c":55.03,"h":55.105,"l":55.01,"n":154,"o":55.065,"t":"2026-10-09T17:15:00Z","v":10275,"vw":55.061277},{"c":55.02,"h":55.07,"l":55.005,"n":156,"o":55.02,"t":"2026-10-09T17:30:00Z","v":25826,"vw":55.034123},{"c":55.075,"h":55.095,"l":55.03,"n":237,"o":55.03,"t":"2026-10-09T17:45:00Z","v":15992,"vw":55.070544},{"c":55.095,"h":55.13,"l":55.065,"n":167,"o":55.07,"t":"2026-10-09T18:00:00Z","v":15396,"vw":55.107856},{"c":55.07,"h":55.09,"l":55.04,"n":135,"o":55.09,"t":"2026-10-09T18:15:00Z","v":8999,"vw":55.073297},{"c":55.09,"h":55.09,"l":55.045,"n":103,"o":55.075,"t":"2026-10-09T18:30:00Z","v":10329,"vw":55.066889},{"c":55.1299,"h":55.25,"l":55.04,"n":562,"o":55.1,"t":"2026-10-09T18:45:00Z","v":34138,"vw":55.133798},{"c":55.135,"h":55.18,"l":55.085,"n":3678,"o":55.15,"t":"2026-10-09T19:00:00Z","v":484685,"vw":55.128055},{"c":55.13,"h":55.135,"l":55.085,"n":800,"o":55.135,"t":"2026-10-09T19:15:00Z","v":38611,"vw":55.108621},{"c":55.125,"h":55.155,"l":55.11,"n":730,"o":55.13,"t":"2026-10-09T19:30:00Z","v":50664,"vw":55.13517},{"c":55.25,"h":55.25,"l":55.101,"n":2694,"o":55.12,"t":"2026-10-09T19:45:00Z","v":506265,"vw":55.169831},{"c":55.171,"h":55.25,"l":55.171,"n":9,"o":55.25,"t":"2026-10-09T20:00:00Z","v":1714293,"vw":55.171193},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-10-09T20:30:00Z","v":200,"vw":55.19},{"c":55.25,"h":55.25,"l":55.19,"n":8,"o":55.2,"t":"2026-10-09T20:45:00Z","v":1420,"vw":55.206521},{"c":55.3,"h":55.3,"l":55.24,"n":11,"o":55.24,"t":"2026-10-09T21:45:00Z","v":461,"vw":55.262382},{"c":55.0041,"h":55.0449,"l":55.0041,"n":3,"o":55.0449,"t":"2026-10-09T22:15:00Z","v":604,"vw":55.0381},{"c":55.1,"h":55.1,"l":55.1,"n":3,"o":55.1,"t":"2026-10-09T22:45:00Z","v":429,"vw":55.1},{"c":55.11,"h":55.11,"l":55.11,"n":3,"o":55.11,"t":"2026-10-09T23:15:00Z","v":270,"vw":55.11},{"c":55.2,"h":55.225,"l":55.1,"n":407,"o":55.1,"t":"2026-10-12T13:30:00Z","v":46210,"vw":55.138884},{"c":55.28,"h":55.285,"l":55.16,"n":425,"o":55.205,"t":"2026-10-12T13:45:00Z","v":34336,"vw":55.224336},{"c":55.28,"h":55.335,"l":55.26,"n":311,"o":55.29,"t":"2026-10-12T14:00:00Z","v":27951,"vw":55.296772},{"c":55.18,"h":55.29,"l":55.18,"n":284,"o":55.26,"t":"2026-10-12T14:15:00Z","v":26763,"vw":55.2406},{"c":55.255,"h":55.28,"l":55.185,"n":206,"o":55.19,"t":"2026-10-12T14:30:00Z","v":18747,"vw":55.216428},{"c":55.285,"h":55.3,"l":55.22,"n":416,"o":55.26,"t":"2026-10-12T14:45:00Z","v":96572,"vw":55.26724},{"c":55.36,"h":55.36,"l":55.28,"n":288,"o":55.29,"t":"2026-10-12T15:00:00Z","v":36493,"vw":55.329963},{"c":55.315,"h":55.38,"l":55.28,"n":202,"o":55.35,"t":"2026-10-12T15:15:00Z","v":18976,"vw":55.346681},{"c":55.33,"h":55.355,"l":55.295,"n":203,"o":55.31,"t":"2026-10-12T15:30:00Z","v":18523,"vw":55.329791},{"c":55.31,"h":55.37,"l":55.295,"n":235,"o":55.33,"t":"2026-10-12T15:45:00Z","v":19889,"vw":55.332761},{"c":55.28,"h":55.33,"l":55.25,"n":212,"o":55.295,"t":"2026-10-12T16:00:00Z","v":18875,"vw":55.273603},{"c":55.32,"h":55.38,"l":55.29,"n":210,"o":55.2901,"t":"2026-10-12T16:15:00Z","v":17218,"vw":55.343005},{"c":55.35,"h":55.3735,"l":55.3,"n":144,"o":55.3,"t":"2026-10-12T16:30:00Z","v":9262,"vw":55.356419},{"c":55.355,"h":55.355,"l":55.33,"n":227,"o":55.34,"t":"2026-10-12T16:45:00Z","v":20434,"vw":55.345618},{"c":55.33,"h":55.36,"l":55.3,"n":335,"o":55.355,"t":"2026-10-12T17:00:00Z","v":36779,"vw":55.327583},{"c":55.365,"h":55.38,"l":55.32,"n":238,"o":55.34,"t":"2026-10-12T17:15:00Z","v":19038,"vw":55.353638},{"c":55.295,"h":55.3683,"l":55.29,"n":116,"o":55.3683,"t":"2026-10-12T17:30:00Z","v":9846,"vw":55.321718},{"c":55.35,"h":55.35,"l":55.305,"n":82,"o":55.31,"t":"2026-10-12T17:45:00Z","v":3253,"vw":55.319003},{"c":55.31,"h":55.335,"l":55.25,"n":182,"o":55.335,"t":"2026-10-12T18:00:00Z","v":12311,"vw":55.300965},{"c":55.32,"h":55.32,"l":55.25,"n":145,"o":55.2859,"t":"2026-10-12T18:15:00Z","v":27445,"vw":55.2656},{"c":55.29,"h":55.315,"l":55.29,"n":61,"o":55.31,"t":"2026-10-12T18:30:00Z","v":7406,"vw":55.2985},{"c":55.265,"h":55.3,"l":55.25,"n":172,"o":55.3,"t":"2026-10-12T18:45:00Z","v":11342,"vw":55.265035},{"c":55.28,"h":55.295,"l":55.26,"n":93,"o":55.27,"t":"2026-10-12T19:00:00Z","v":5119,"vw":55.275854},{"c":55.305,"h":55.305,"l":55.285,"n":110,"o":55.29,"t":"2026-10-12T19:15:00Z","v":21236,"vw":55.293514},{"c":55.3,"h":55.325,"l":55.285,"n":127,"o":55.305,"t":"2026-10-12T19:30:00Z","v":18338,"vw":55.300654},{"c":55.29,"h":55.35,"l":55.26,"n":877,"o":55.3,"t":"2026-10-12T19:45:00Z","v":305202,"vw":55.32583},{"c":55.3,"h":55.3,"l":55.3,"n":9,"o":55.3,"t":"2026-10-12T20:00:00Z","v":4781,"vw":55.3},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-12T20:45:00Z","v":150,"vw":55.3},{"c":56.1,"h":56.11,"l":55.4,"n":66,"o":55.4,"t":"2026-10-13T08:00:00Z","v":15645,"vw":56.005789},{"c":55.82,"h":55.82,"l":55.82,"n":1,"o":55.82,"t":"2026-10-13T08:15:00Z","v":100,"vw":55.82},{"c":55.88,"h":55.88,"l":55.88,"n":9,"o":55.88,"t":"2026-10-13T09:15:00Z","v":496,"vw":55.88},{"c":55.9,"h":55.9,"l":55.9,"n":4,"o":55.9,"t":"2026-10-13T10:15:00Z","v":4691,"vw":55.9},{"c":55.9,"h":55.9,"l":55.9,"n":59,"o":55.9,"t":"2026-10-13T10:45:00Z","v":10000,"vw":55.9},{"c":55.7997,"h":55.7997,"l":55.7997,"n":5,"o":55.7997,"t":"2026-10-13T11:00:00Z","v":185,"vw":55.7997},{"c":55.95,"h":56.03,"l":55.95,"n":20,"o":56.03,"t":"2026-10-13T11:15:00Z","v":8813,"vw":55.996842},{"c":56.039,"h":56.039,"l":56.039,"n":1,"o":56.039,"t":"2026-10-13T11:30:00Z","v":100,"vw":56.039},{"c":55.95,"h":55.95,"l":55.95,"n":4,"o":55.95,"t":"2026-10-13T12:15:00Z","v":559,"vw":55.95},{"c":55.92,"h":55.92,"l":55.92,"n":4,"o":55.92,"t":"2026-10-13T12:30:00Z","v":210,"vw":55.92},{"c":55.86,"h":55.86,"l":55.82,"n":5,"o":55.82,"t":"2026-10-13T13:00:00Z","v":1351,"vw":55.844074},{"c":55.93,"h":55.93,"l":55.8,"n":13,"o":55.8,"t":"2026-10-13T13:15:00Z","v":2069,"vw":55.85},{"c":55.84,"h":55.98,"l":55.82,"n":1526,"o":55.98,"t":"2026-10-13T13:30:00Z","v":177182,"vw":55.889396},{"c":55.635,"h":55.88,"l":55.635,"n":619,"o":55.85,"t":"2026-10-13T13:45:00Z","v":173853,"vw":55.676943},{"c":55.69,"h":55.725,"l":55.53,"n":866,"o":55.62,"t":"2026-10-13T14:00:00Z","v":69268,"vw":55.625439},{"c":55.72,"h":55.75,"l":55.68,"n":350,"o":55.69,"t":"2026-10-13T14:15:00Z","v":25810,"vw":55.725156},{"c":55.73,"h":55.77,"l":55.7,"n":454,"o":55.71,"t":"2026-10-13T14:30:00Z","v":119998,"vw":55.72966},{"c":55.7,"h":55.77,"l":55.69,"n":421,"o":55.73,"t":"2026-10-13T14:45:00Z","v":42751,"vw":55.7228},{"c":55.68,"h":55.7,"l":55.635,"n":214,"o":55.695,"t":"2026-10-13T15:00:00Z","v":19054,"vw":55.6634},{"c":55.71,"h":55.755,"l":55.66,"n":386,"o":55.67,"t":"2026-10-13T15:15:00Z","v":39146,"vw":55.713613},{"c":55.61,"h":55.73,"l":55.58,"n":376,"o":55.72,"t":"2026-10-13T15:30:00Z","v":27367,"vw":55.651053},{"c":55.68,"h":55.69,"l":55.6,"n":454,"o":55.61,"t":"2026-10-13T15:45:00Z","v":82330,"vw":55.65709},{"c":55.66,"h":55.69,"l":55.615,"n":373,"o":55.68,"t":"2026-10-13T16:00:00Z","v":35157,"vw":55.646812},{"c":55.6,"h":55.69,"l":55.585,"n":234,"o":55.655,"t":"2026-10-13T16:15:00Z","v":21387,"vw":55.629212},{"c":55.59,"h":55.63,"l":55.56,"n":254,"o":55.61,"t":"2026-10-13T16:30:00Z","v":15203,"vw":55.58619},{"c":55.56,"h":55.645,"l":55.56,"n":366,"o":55.6,"t":"2026-10-13T16:45:00Z","v":24506,"vw":55.606189},{"c":55.62,"h":55.63,"l":55.515,"n":203,"o":55.54,"t":"2026-10-13T17:00:00Z","v":322624,"vw":55.582988},{"c":55.67,"h":55.69,"l":55.63,"n":249,"o":55.63,"t":"2026-10-13T17:15:00Z","v":19709,"vw":55.661278},{"c":55.7,"h":55.71,"l":55.6701,"n":132,"o":55.68,"t":"2026-10-13T17:30:00Z","v":14853,"vw":55.695056},{"c":55.68,"h":55.7,"l":55.65,"n":357,"o":55.685,"t":"2026-10-13T17:45:00Z","v":33748,"vw":55.682107},{"c":55.68,"h":55.79,"l":55.66,"n":348,"o":55.6798,"t":"2026-10-13T18:00:00Z","v":32676,"vw":55.710849},{"c":55.72,"h":55.745,"l":55.6699,"n":246,"o":55.675,"t":"2026-10-13T18:15:00Z","v":17565,"vw":55.704551},{"c":55.655,"h":55.74,"l":55.62,"n":296,"o":55.72,"t":"2026-10-13T18:30:00Z","v":24506,"vw":55.66785},{"c":55.72,"h":55.74,"l":55.66,"n":205,"o":55.67,"t":"2026-10-13T18:45:00Z","v":16592,"vw":55.703361},{"c":55.72,"h":55.75,"l":55.705,"n":271,"o":55.725,"t":"2026-10-13T19:00:00Z","v":145565,"vw":55.722088},{"c":55.715,"h":55.76,"l":55.67,"n":245,"o":55.74,"t":"2026-10-13T19:15:00Z","v":17333,"vw":55.721221},{"c":55.7,"h":55.75,"l":55.68,"n":283,"o":55.72,"t":"2026-10-13T19:30:00Z","v":14980,"vw":55.713992},{"c":55.66,"h":55.7,"l":55.65,"n":702,"o":55.69,"t":"2026-10-13T19:45:00Z","v":61209,"vw":55.669475},{"c":55.65,"h":55.65,"l":55.64,"n":11,"o":55.64,"t":"2026-10-13T20:00:00Z","v":2845,"vw":55.640353},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-13T20:30:00Z","v":100,"vw":55.61},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-14T08:15:00Z","v":100,"vw":55.8},{"c":55.736,"h":55.736,"l":55.69,"n":18,"o":55.72,"t":"2026-10-14T11:00:00Z","v":7238,"vw":55.713195},{"c":55.96,"h":55.96,"l":55.93,"n":2,"o":55.93,"t":"2026-10-14T12:00:00Z","v":633,"vw":55.941043},{"c":55.99,"h":56,"l":55.99,"n":3,"o":56,"t":"2026-10-14T12:15:00Z","v":350,"vw":55.994286},{"c":55.27,"h":55.81,"l":55.05,"n":42,"o":55.81,"t":"2026-10-14T12:30:00Z","v":39258,"vw":55.366903},{"c":55.15,"h":55.24,"l":55.15,"n":13,"o":55.24,"t":"2026-10-14T12:45:00Z","v":6850,"vw":55.218824},{"c":55.12,"h":55.12,"l":55.11,"n":8,"o":55.1199,"t":"2026-10-14T13:00:00Z","v":2280,"vw":55.119545},{"c":55.1583,"h":55.1841,"l":55.11,"n":16,"o":55.11,"t":"2026-10-14T13:15:00Z","v":1546,"vw":55.137788},{"c":55.365,"h":55.43,"l":55.115,"n":1151,"o":55.21,"t":"2026-10-14T13:30:00Z","v":115329,"vw":55.266949},{"c":55.39,"h":55.4362,"l":55.32,"n":1674,"o":55.37,"t":"2026-10-14T13:45:00Z","v":254609,"vw":55.370461},{"c":55.67,"h":55.695,"l":55.375,"n":1878,"o":55.4,"t":"2026-10-14T14:00:00Z","v":158873,"vw":55.562897},{"c":55.75,"h":55.76,"l":55.6,"n":1014,"o":55.6699,"t":"2026-10-14T14:15:00Z","v":93996,"vw":55.696473},{"c":55.88,"h":55.89,"l":55.67,"n":1069,"o":55.75,"t":"2026-10-14T14:30:00Z","v":110118,"vw":55.779796},{"c":55.71,"h":55.88,"l":55.7,"n":481,"o":55.87,"t":"2026-10-14T14:45:00Z","v":48677,"vw":55.764825},{"c":55.62,"h":55.71,"l":55.52,"n":640,"o":55.71,"t":"2026-10-14T15:00:00Z","v":64928,"vw":55.572726},{"c":55.798,"h":55.8397,"l":55.63,"n":576,"o":55.64,"t":"2026-10-14T15:15:00Z","v":143841,"vw":55.699565},{"c":55.92,"h":55.97,"l":55.765,"n":674,"o":55.79,"t":"2026-10-14T15:30:00Z","v":68915,"vw":55.898158},{"c":55.725,"h":55.955,"l":55.71,"n":490,"o":55.95,"t":"2026-10-14T15:45:00Z","v":46297,"vw":55.82152},{"c":55.745,"h":55.78,"l":55.685,"n":232,"o":55.73,"t":"2026-10-14T16:00:00Z","v":27662,"vw":55.7383},{"c":55.85,"h":55.92,"l":55.745,"n":697,"o":55.75,"t":"2026-10-14T16:15:00Z","v":66213,"vw":55.836867},{"c":55.88,"h":55.895,"l":55.775,"n":448,"o":55.86,"t":"2026-10-14T16:30:00Z","v":218915,"vw":55.86657},{"c":55.92,"h":55.92,"l":55.83,"n":619,"o":55.88,"t":"2026-10-14T16:45:00Z","v":32504,"vw":55.881637},{"c":55.985,"h":56.01,"l":55.87,"n":447,"o":55.92,"t":"2026-10-14T17:00:00Z","v":52243,"vw":55.966622},{"c":56.25,"h":56.26,"l":56.015,"n":583,"o":56.015,"t":"2026-10-14T17:15:00Z","v":52459,"vw":56.157847},{"c":56.19,"h":56.295,"l":56.19,"n":465,"o":56.255,"t":"2026-10-14T17:30:00Z","v":38213,"vw":56.240884},{"c":56.175,"h":56.2,"l":56.11,"n":229,"o":56.2,"t":"2026-10-14T17:45:00Z","v":23107,"vw":56.15625},{"c":56.35,"h":56.355,"l":56.19,"n":333,"o":56.19,"t":"2026-10-14T18:00:00Z","v":21240,"vw":56.257281},{"c":56.42,"h":56.51,"l":56.36,"n":864,"o":56.36,"t":"2026-10-14T18:15:00Z","v":59509,"vw":56.433907},{"c":56.345,"h":56.43,"l":56.325,"n":405,"o":56.415,"t":"2026-10-14T18:30:00Z","v":51156,"vw":56.346183},{"c":56.33,"h":56.37,"l":56.305,"n":454,"o":56.345,"t":"2026-10-14T18:45:00Z","v":39805,"vw":56.343225},{"c":56.375,"h":56.445,"l":56.31,"n":412,"o":56.34,"t":"2026-10-14T19:00:00Z","v":44762,"vw":56.37851},{"c":56.32,"h":56.41,"l":56.315,"n":382,"o":56.36,"t":"2026-10-14T19:15:00Z","v":38697,"vw":56.367332},{"c":56.32,"h":56.33,"l":56.22,"n":699,"o":56.31,"t":"2026-10-14T19:30:00Z","v":62595,"vw":56.277015},{"c":56.365,"h":56.4115,"l":56.325,"n":694,"o":56.3424,"t":"2026-10-14T19:45:00Z","v":61213,"vw":56.37168},{"c":56.37,"h":56.37,"l":56.37,"n":8,"o":56.37,"t":"2026-10-14T20:00:00Z","v":1227,"vw":56.37},{"c":55.7706,"h":55.7706,"l":55.7706,"n":1,"o":55.7706,"t":"2026-10-14T20:30:00Z","v":100,"vw":55.7706},{"c":56.32,"h":56.32,"l":56.32,"n":2,"o":56.32,"t":"2026-10-14T20:45:00Z","v":480,"vw":56.32},{"c":56.45,"h":56.45,"l":56.45,"n":3,"o":56.45,"t":"2026-10-14T22:15:00Z","v":187,"vw":56.45},{"c":56.47,"h":56.47,"l":56.44,"n":9,"o":56.47,"t":"2026-10-14T22:30:00Z","v":8330,"vw":56.469162},{"c":56.47,"h":56.5,"l":56.46,"n":8,"o":56.46,"t":"2026-10-14T22:45:00Z","v":1974,"vw":56.480394},{"c":56.42,"h":56.45,"l":56.42,"n":3,"o":56.45,"t":"2026-10-14T23:15:00Z","v":500,"vw":56.426},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-14T23:30:00Z","v":4590,"vw":56.6},{"c":57.03,"h":57.54,"l":56.95,"n":23,"o":56.96,"t":"2026-10-15T08:00:00Z","v":2632,"vw":57.100914},{"c":57.44,"h":57.44,"l":57.03,"n":11,"o":57.03,"t":"2026-10-15T08:15:00Z","v":1203,"vw":57.116871},{"c":57.43,"h":57.45,"l":57.43,"n":11,"o":57.45,"t":"2026-10-15T08:30:00Z","v":1201,"vw":57.4425},{"c":57.4,"h":57.5888,"l":57.4,"n":5,"o":57.43,"t":"2026-10-15T08:45:00Z","v":2732,"vw":57.540926},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-15T09:00:00Z","v":100,"vw":57.5},{"c":57.69,"h":57.69,"l":57.59,"n":26,"o":57.59,"t":"2026-10-15T09:30:00Z","v":3197,"vw":57.640867},{"c":57.63,"h":57.63,"l":57.63,"n":2,"o":57.63,"t":"2026-10-15T10:00:00Z","v":162,"vw":57.63},{"c":57.5,"h":57.565,"l":57.43,"n":21,"o":57.51,"t":"2026-10-15T11:00:00Z","v":1278,"vw":57.492391},{"c":57.55,"h":57.59,"l":57.55,"n":5,"o":57.59,"t":"2026-10-15T11:15:00Z","v":576,"vw":57.575294},{"c":57.43,"h":57.43,"l":57.43,"n":3,"o":57.43,"t":"2026-10-15T11:45:00Z","v":1733,"vw":57.43},{"c":57.64,"h":57.64,"l":57.53,"n":12,"o":57.53,"t":"2026-10-15T12:00:00Z","v":5055,"vw":57.619447},{"c":57.7,"h":57.71,"l":57.64,"n":22,"o":57.64,"t":"2026-10-15T12:15:00Z","v":3629,"vw":57.70158},{"c":58.25,"h":58.25,"l":57.61,"n":70,"o":57.61,"t":"2026-10-15T12:30:00Z","v":17803,"vw":58.014869},{"c":58.1,"h":58.19,"l":58.1,"n":12,"o":58.19,"t":"2026-10-15T12:45:00Z","v":2649,"vw":58.123051},{"c":58.15,"h":58.15,"l":58,"n":25,"o":58.0077,"t":"2026-10-15T13:00:00Z","v":4510,"vw":58.120013},{"c":58.11,"h":58.3,"l":58.11,"n":50,"o":58.18,"t":"2026-10-15T13:15:00Z","v":17551,"vw":58.287403},{"c":57.955,"h":58.2,"l":57.94,"n":3226,"o":58.16,"t":"2026-10-15T13:30:00Z","v":289966,"vw":58.041945},{"c":58.059,"h":58.1499,"l":57.95,"n":1761,"o":57.965,"t":"2026-10-15T13:45:00Z","v":180967,"vw":58.077619},{"c":57.96,"h":58.09,"l":57.935,"n":1392,"o":58.055,"t":"2026-10-15T14:00:00Z","v":177544,"vw":58.016376},{"c":58.04,"h":58.05,"l":57.96,"n":925,"o":57.96,"t":"2026-10-15T14:15:00Z","v":111594,"vw":58.014607},{"c":58.0695,"h":58.23,"l":58.025,"n":1003,"o":58.04,"t":"2026-10-15T14:30:00Z","v":120581,"vw":58.136024},{"c":57.92,"h":58.15,"l":57.92,"n":904,"o":58.05,"t":"2026-10-15T14:45:00Z","v":63746,"vw":58.063992},{"c":57.75,"h":57.93,"l":57.69,"n":1062,"o":57.92,"t":"2026-10-15T15:00:00Z","v":208523,"vw":57.753643},{"c":57.67,"h":57.83,"l":57.65,"n":683,"o":57.75,"t":"2026-10-15T15:15:00Z","v":64827,"vw":57.752974},{"c":57.69,"h":57.77,"l":57.64,"n":394,"o":57.65,"t":"2026-10-15T15:30:00Z","v":34230,"vw":57.705611},{"c":57.69,"h":57.78,"l":57.62,"n":482,"o":57.69,"t":"2026-10-15T15:45:00Z","v":43778,"vw":57.690122},{"c":57.705,"h":57.72,"l":57.655,"n":259,"o":57.705,"t":"2026-10-15T16:00:00Z","v":121466,"vw":57.708771},{"c":57.69,"h":57.75,"l":57.67,"n":362,"o":57.705,"t":"2026-10-15T16:15:00Z","v":18736,"vw":57.703779},{"c":57.68,"h":57.715,"l":57.6,"n":329,"o":57.665,"t":"2026-10-15T16:30:00Z","v":25458,"vw":57.644217},{"c":57.72,"h":57.75,"l":57.67,"n":291,"o":57.67,"t":"2026-10-15T16:45:00Z","v":29303,"vw":57.706954},{"c":57.71,"h":57.745,"l":57.7,"n":195,"o":57.72,"t":"2026-10-15T17:00:00Z","v":16947,"vw":57.723541},{"c":57.73,"h":57.75,"l":57.67,"n":260,"o":57.71,"t":"2026-10-15T17:15:00Z","v":21514,"vw":57.70418},{"c":57.76,"h":57.76,"l":57.72,"n":204,"o":57.725,"t":"2026-10-15T17:30:00Z","v":18453,"vw":57.743921},{"c":57.63,"h":57.755,"l":57.62,"n":473,"o":57.735,"t":"2026-10-15T17:45:00Z","v":436436,"vw":57.717771},{"c":57.655,"h":57.72,"l":57.625,"n":397,"o":57.63,"t":"2026-10-15T18:00:00Z","v":21582,"vw":57.679199},{"c":57.75,"h":57.765,"l":57.655,"n":406,"o":57.655,"t":"2026-10-15T18:15:00Z","v":38216,"vw":57.721773},{"c":57.71,"h":57.765,"l":57.65,"n":298,"o":57.76,"t":"2026-10-15T18:30:00Z","v":18256,"vw":57.719663},{"c":57.59,"h":57.75,"l":57.59,"n":445,"o":57.71,"t":"2026-10-15T18:45:00Z","v":38399,"vw":57.689829},{"c":57.63,"h":57.645,"l":57.6,"n":468,"o":57.615,"t":"2026-10-15T19:00:00Z","v":68399,"vw":57.618453},{"c":57.5486,"h":57.65,"l":57.541,"n":558,"o":57.63,"t":"2026-10-15T19:15:00Z","v":64340,"vw":57.59613},{"c":57.59,"h":57.61,"l":57.51,"n":511,"o":57.54,"t":"2026-10-15T19:30:00Z","v":34766,"vw":57.56526},{"c":57.59,"h":57.625,"l":57.535,"n":703,"o":57.59,"t":"2026-10-15T19:45:00Z","v":50556,"vw":57.570152},{"c":57.6,"h":57.61,"l":57.6,"n":20,"o":57.61,"t":"2026-10-15T20:00:00Z","v":4500,"vw":57.609054},{"c":57.6,"h":57.6,"l":57.6,"n":4,"o":57.6,"t":"2026-10-15T20:15:00Z","v":246,"vw":57.6},{"c":57.21,"h":57.21,"l":57.21,"n":4,"o":57.21,"t":"2026-10-16T08:00:00Z","v":154,"vw":57.21},{"c":57.6,"h":57.63,"l":57.6,"n":2,"o":57.63,"t":"2026-10-16T08:15:00Z","v":277,"vw":57.61083},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-16T09:00:00Z","v":1000,"vw":57.44},{"c":57.2987,"h":57.2987,"l":57.2987,"n":1,"o":57.2987,"t":"2026-10-16T11:00:00Z","v":100,"vw":57.2987},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-16T11:45:00Z","v":1000,"vw":57.11},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-16T13:15:00Z","v":200,"vw":57.2},{"c":57.47,"h":57.51,"l":57.23,"n":959,"o":57.24,"t":"2026-10-16T13:30:00Z","v":179995,"vw":57.328969},{"c":57.77,"h":57.77,"l":57.43,"n":641,"o":57.47,"t":"2026-10-16T13:45:00Z","v":66684,"vw":57.61522},{"c":57.78,"h":57.885,"l":57.68,"n":1187,"o":57.78,"t":"2026-10-16T14:00:00Z","v":114895,"vw":57.792199},{"c":57.71,"h":57.81,"l":57.66,"n":503,"o":57.7899,"t":"2026-10-16T14:15:00Z","v":66772,"vw":57.696191},{"c":57.5998,"h":57.72,"l":57.57,"n":410,"o":57.7,"t":"2026-10-16T14:30:00Z","v":43260,"vw":57.652972},{"c":57.605,"h":57.65,"l":57.52,"n":261,"o":57.59,"t":"2026-10-16T14:45:00Z","v":42925,"vw":57.63314},{"c":57.85,"h":57.95,"l":57.62,"n":567,"o":57.63,"t":"2026-10-16T15:00:00Z","v":34935,"vw":57.851769},{"c":57.85,"h":57.915,"l":57.81,"n":779,"o":57.86,"t":"2026-10-16T15:15:00Z","v":66205,"vw":57.876746},{"c":57.83,"h":57.89,"l":57.785,"n":482,"o":57.85,"t":"2026-10-16T15:30:00Z","v":27382,"vw":57.84581},{"c":57.67,"h":57.82,"l":57.6,"n":821,"o":57.81,"t":"2026-10-16T15:45:00Z","v":58601,"vw":57.671769},{"c":57.47,"h":57.685,"l":57.405,"n":1240,"o":57.68,"t":"2026-10-16T16:00:00Z","v":93839,"vw":57.475986},{"c":57.28,"h":57.48,"l":57.27,"n":754,"o":57.46,"t":"2026-10-16T16:15:00Z","v":83762,"vw":57.33201},{"c":57.43,"h":57.43,"l":57.26,"n":448,"o":57.29,"t":"2026-10-16T16:30:00Z","v":29071,"vw":57.343239},{"c":57.41,"h":57.43,"l":57.31,"n":649,"o":57.43,"t":"2026-10-16T16:45:00Z","v":60594,"vw":57.360754},{"c":57.54,"h":57.6,"l":57.37,"n":392,"o":57.43,"t":"2026-10-16T17:00:00Z","v":32474,"vw":57.487586},{"c":57.53,"h":57.58,"l":57.48,"n":831,"o":57.55,"t":"2026-10-16T17:15:00Z","v":62438,"vw":57.539752},{"c":57.545,"h":57.63,"l":57.475,"n":413,"o":57.525,"t":"2026-10-16T17:30:00Z","v":21061,"vw":57.537398},{"c":57.52,"h":57.55,"l":57.49,"n":400,"o":57.54,"t":"2026-10-16T17:45:00Z","v":33321,"vw":57.527736},{"c":57.425,"h":57.54,"l":57.4,"n":448,"o":57.52,"t":"2026-10-16T18:00:00Z","v":29302,"vw":57.487106},{"c":57.5,"h":57.505,"l":57.42,"n":259,"o":57.42,"t":"2026-10-16T18:15:00Z","v":25583,"vw":57.475409},{"c":57.45,"h":57.48,"l":57.385,"n":312,"o":57.47,"t":"2026-10-16T18:30:00Z","v":27427,"vw":57.45557},{"c":57.52,"h":57.57,"l":57.445,"n":596,"o":57.45,"t":"2026-10-16T18:45:00Z","v":43970,"vw":57.51136},{"c":57.645,"h":57.685,"l":57.52,"n":742,"o":57.52,"t":"2026-10-16T19:00:00Z","v":46157,"vw":57.613277},{"c":57.66,"h":57.665,"l":57.61,"n":481,"o":57.64,"t":"2026-10-16T19:15:00Z","v":58979,"vw":57.645547},{"c":57.63,"h":57.68,"l":57.6103,"n":1076,"o":57.658,"t":"2026-10-16T19:30:00Z","v":132556,"vw":57.644382},{"c":57.605,"h":57.66,"l":57.505,"n":1696,"o":57.625,"t":"2026-10-16T19:45:00Z","v":185616,"vw":57.578675},{"c":57.6368,"h":57.6368,"l":57.6,"n":17,"o":57.6,"t":"2026-10-16T20:00:00Z","v":217128,"vw":57.636179},{"c":57.52,"h":57.52,"l":57.51,"n":5,"o":57.51,"t":"2026-10-16T22:15:00Z","v":524,"vw":57.516335},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-16T22:30:00Z","v":138,"vw":57.6},{"c":57.2476,"h":57.2476,"l":57.2476,"n":1,"o":57.2476,"t":"2026-10-16T23:30:00Z","v":1000,"vw":57.2476},{"c":57.95,"h":58,"l":57.46,"n":10,"o":57.46,"t":"2026-10-19T08:00:00Z","v":1028,"vw":57.921},{"c":57.66,"h":57.67,"l":57.66,"n":3,"o":57.67,"t":"2026-10-19T08:45:00Z","v":600,"vw":57.665894},{"c":57.59,"h":57.6558,"l":57.59,"n":4,"o":57.6558,"t":"2026-10-19T09:00:00Z","v":400,"vw":57.633867},{"c":57.66,"h":57.66,"l":57.65,"n":2,"o":57.65,"t":"2026-10-19T09:15:00Z","v":2400,"vw":57.658333},{"c":57.52,"h":57.68,"l":57.52,"n":13,"o":57.68,"t":"2026-10-19T09:30:00Z","v":4200,"vw":57.624831},{"c":57.5,"h":57.54,"l":57.5,"n":2,"o":57.54,"t":"2026-10-19T10:15:00Z","v":200,"vw":57.52},{"c":57.67,"h":57.67,"l":57.67,"n":11,"o":57.67,"t":"2026-10-19T11:30:00Z","v":200,"vw":57.67},{"c":57.57,"h":57.57,"l":57.5532,"n":2,"o":57.5532,"t":"2026-10-19T11:45:00Z","v":1010,"vw":57.554863},{"c":57.48,"h":57.48,"l":57.48,"n":2,"o":57.48,"t":"2026-10-19T12:00:00Z","v":201,"vw":57.48},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-19T13:15:00Z","v":200,"vw":57.4},{"c":57.36,"h":57.545,"l":57.36,"n":690,"o":57.49,"t":"2026-10-19T13:30:00Z","v":147668,"vw":57.480544},{"c":57.51,"h":57.51,"l":57.325,"n":415,"o":57.33,"t":"2026-10-19T13:45:00Z","v":31696,"vw":57.43247},{"c":57.37,"h":57.5,"l":57.37,"n":640,"o":57.495,"t":"2026-10-19T14:00:00Z","v":59765,"vw":57.44106},{"c":57.28,"h":57.41,"l":57.28,"n":450,"o":57.38,"t":"2026-10-19T14:15:00Z","v":21460,"vw":57.370435},{"c":57.2,"h":57.3,"l":57.165,"n":1056,"o":57.28,"t":"2026-10-19T14:30:00Z","v":138303,"vw":57.220621},{"c":57.1595,"h":57.235,"l":57.13,"n":482,"o":57.165,"t":"2026-10-19T14:45:00Z","v":34742,"vw":57.173774},{"c":57.18,"h":57.21,"l":57.11,"n":522,"o":57.165,"t":"2026-10-19T15:00:00Z","v":46062,"vw":57.155942},{"c":57.18,"h":57.188,"l":57.115,"n":394,"o":57.18,"t":"2026-10-19T15:15:00Z","v":32649,"vw":57.142979},{"c":57.08,"h":57.18,"l":57.06,"n":297,"o":57.18,"t":"2026-10-19T15:30:00Z","v":30875,"vw":57.108156},{"c":57.09,"h":57.15,"l":57.04,"n":1397,"o":57.095,"t":"2026-10-19T15:45:00Z","v":142879,"vw":57.06775},{"c":57.03,"h":57.15,"l":57.03,"n":354,"o":57.075,"t":"2026-10-19T16:00:00Z","v":25814,"vw":57.074449},{"c":57.045,"h":57.05,"l":56.9776,"n":403,"o":57.01,"t":"2026-10-19T16:15:00Z","v":51678,"vw":56.998815},{"c":57.01,"h":57.03,"l":56.95,"n":224,"o":57.03,"t":"2026-10-19T16:30:00Z","v":15193,"vw":56.975572},{"c":57,"h":57.01,"l":56.965,"n":244,"o":57,"t":"2026-10-19T16:45:00Z","v":14251,"vw":56.983586},{"c":56.96,"h":56.99,"l":56.94,"n":291,"o":56.99,"t":"2026-10-19T17:00:00Z","v":15736,"vw":56.965265},{"c":57,"h":57.02,"l":56.9321,"n":280,"o":56.975,"t":"2026-10-19T17:15:00Z","v":26797,"vw":57.000417},{"c":57.01,"h":57.015,"l":56.95,"n":300,"o":56.995,"t":"2026-10-19T17:30:00Z","v":20989,"vw":56.984025},{"c":56.99,"h":57.03,"l":56.98,"n":264,"o":57,"t":"2026-10-19T17:45:00Z","v":28701,"vw":57.005181},{"c":56.99,"h":57.03,"l":56.9585,"n":226,"o":56.985,"t":"2026-10-19T18:00:00Z","v":12339,"vw":56.988586},{"c":57.08,"h":57.08,"l":56.965,"n":251,"o":57.005,"t":"2026-10-19T18:15:00Z","v":16819,"vw":57.018892},{"c":57.09,"h":57.0955,"l":57.035,"n":144,"o":57.05,"t":"2026-10-19T18:30:00Z","v":7394,"vw":57.072245},{"c":57.025,"h":57.08,"l":57.02,"n":343,"o":57.08,"t":"2026-10-19T18:45:00Z","v":36438,"vw":57.047712},{"c":56.925,"h":57.02,"l":56.925,"n":288,"o":57.02,"t":"2026-10-19T19:00:00Z","v":26561,"vw":56.986818},{"c":56.885,"h":56.94,"l":56.84,"n":407,"o":56.925,"t":"2026-10-19T19:15:00Z","v":26500,"vw":56.88776},{"c":56.855,"h":56.895,"l":56.83,"n":370,"o":56.89,"t":"2026-10-19T19:30:00Z","v":21027,"vw":56.854586},{"c":56.97,"h":56.98,"l":56.8421,"n":660,"o":56.85,"t":"2026-10-19T19:45:00Z","v":49155,"vw":56.899281},{"c":56.97,"h":56.97,"l":56.97,"n":7,"o":56.97,"t":"2026-10-19T20:00:00Z","v":5304,"vw":56.97},{"c":57.03,"h":57.03,"l":57.03,"n":6,"o":57.03,"t":"2026-10-19T20:30:00Z","v":1200,"vw":57.03},{"c":57.43,"h":57.43,"l":57.43,"n":2,"o":57.43,"t":"2026-10-20T10:15:00Z","v":150,"vw":57.43},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-20T11:45:00Z","v":170,"vw":57.45},{"c":57.61,"h":57.61,"l":57.61,"n":2,"o":57.61,"t":"2026-10-20T12:00:00Z","v":425,"vw":57.61},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-20T12:15:00Z","v":100,"vw":57.85},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-20T12:30:00Z","v":112,"vw":57.85},{"c":57.7,"h":57.8,"l":57.7,"n":4,"o":57.785,"t":"2026-10-20T12:45:00Z","v":600,"vw":57.755833},{"c":57.68,"h":57.68,"l":57.68,"n":1,"o":57.68,"t":"2026-10-20T13:15:00Z","v":100,"vw":57.68},{"c":57.815,"h":57.83,"l":57.7,"n":824,"o":57.72,"t":"2026-10-20T13:30:00Z","v":57635,"vw":57.732909},{"c":57.75,"h":57.84,"l":57.659,"n":603,"o":57.82,"t":"2026-10-20T13:45:00Z","v":34482,"vw":57.747062},{"c":57.7538,"h":57.77,"l":57.63,"n":389,"o":57.73,"t":"2026-10-20T14:00:00Z","v":26465,"vw":57.714883},{"c":57.99,"h":57.99,"l":57.73,"n":578,"o":57.75,"t":"2026-10-20T14:15:00Z","v":40662,"vw":57.889611},{"c":57.88,"h":58.02,"l":57.82,"n":819,"o":58,"t":"2026-10-20T14:30:00Z","v":83411,"vw":57.926412},{"c":57.81,"h":57.8801,"l":57.76,"n":607,"o":57.8801,"t":"2026-10-20T14:45:00Z","v":29757,"vw":57.792985},{"c":57.74,"h":57.83,"l":57.71,"n":634,"o":57.8,"t":"2026-10-20T15:00:00Z","v":30321,"vw":57.776204},{"c":57.72,"h":57.78,"l":57.71,"n":342,"o":57.74,"t":"2026-10-20T15:15:00Z","v":90562,"vw":57.733509},{"c":57.68,"h":57.73,"l":57.665,"n":503,"o":57.7,"t":"2026-10-20T15:30:00Z","v":24282,"vw":57.694918},{"c":57.59,"h":57.675,"l":57.5599,"n":468,"o":57.674,"t":"2026-10-20T15:45:00Z","v":36339,"vw":57.63618},{"c":57.52,"h":57.58,"l":57.5043,"n":228,"o":57.58,"t":"2026-10-20T16:00:00Z","v":14428,"vw":57.547072},{"c":57.515,"h":57.58,"l":57.505,"n":147,"o":57.53,"t":"2026-10-20T16:15:00Z","v":14598,"vw":57.538156},{"c":57.56,"h":57.59,"l":57.495,"n":242,"o":57.515,"t":"2026-10-20T16:30:00Z","v":21023,"vw":57.543675},{"c":57.52,"h":57.55,"l":57.505,"n":183,"o":57.55,"t":"2026-10-20T16:45:00Z","v":14236,"vw":57.526205},{"c":57.53,"h":57.53,"l":57.48,"n":203,"o":57.51,"t":"2026-10-20T17:00:00Z","v":11160,"vw":57.507926},{"c":57.65,"h":57.65,"l":57.525,"n":132,"o":57.525,"t":"2026-10-20T17:15:00Z","v":6488,"vw":57.588407},{"c":57.695,"h":57.72,"l":57.65,"n":160,"o":57.65,"t":"2026-10-20T17:30:00Z","v":10125,"vw":57.693961},{"c":57.64,"h":57.72,"l":57.635,"n":231,"o":57.7003,"t":"2026-10-20T17:45:00Z","v":20020,"vw":57.675346},{"c":57.6711,"h":57.69,"l":57.64,"n":169,"o":57.65,"t":"2026-10-20T18:00:00Z","v":10347,"vw":57.663846},{"c":57.64,"h":57.685,"l":57.61,"n":185,"o":57.685,"t":"2026-10-20T18:15:00Z","v":11768,"vw":57.641965},{"c":57.7,"h":57.7,"l":57.64,"n":215,"o":57.64,"t":"2026-10-20T18:30:00Z","v":16807,"vw":57.673501},{"c":57.75,"h":57.7587,"l":57.68,"n":348,"o":57.695,"t":"2026-10-20T18:45:00Z","v":40063,"vw":57.710252},{"c":57.765,"h":57.765,"l":57.705,"n":194,"o":57.755,"t":"2026-10-20T19:00:00Z","v":18422,"vw":57.738478},{"c":57.795,"h":57.825,"l":57.755,"n":284,"o":57.76,"t":"2026-10-20T19:15:00Z","v":39216,"vw":57.792211},{"c":57.79,"h":57.8,"l":57.755,"n":262,"o":57.775,"t":"2026-10-20T19:30:00Z","v":28590,"vw":57.776977},{"c":57.775,"h":57.81,"l":57.77,"n":509,"o":57.78,"t":"2026-10-20T19:45:00Z","v":28740,"vw":57.78907},{"c":57.77,"h":57.77,"l":57.77,"n":8,"o":57.77,"t":"2026-10-20T20:00:00Z","v":954,"vw":57.77},{"c":57.78,"h":57.78,"l":57.78,"n":7,"o":57.78,"t":"2026-10-20T20:15:00Z","v":6684,"vw":57.78},{"c":57.71,"h":57.71,"l":57.71,"n":1,"o":57.71,"t":"2026-10-20T20:45:00Z","v":180,"vw":57.71},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-20T23:30:00Z","v":201,"vw":57.72},{"c":57.78,"h":57.78,"l":57.77,"n":5,"o":57.77,"t":"2026-10-21T08:00:00Z","v":1312,"vw":57.77077},{"c":57.83,"h":57.83,"l":57.83,"n":2,"o":57.83,"t":"2026-10-21T11:45:00Z","v":299,"vw":57.83},{"c":58.01,"h":58.01,"l":58,"n":5,"o":58,"t":"2026-10-21T12:15:00Z","v":655,"vw":58.004724},{"c":58.09,"h":58.09,"l":58.09,"n":6,"o":58.09,"t":"2026-10-21T12:30:00Z","v":187,"vw":58.09},{"c":57.96,"h":58.13,"l":57.96,"n":6,"o":58.09,"t":"2026-10-21T13:00:00Z","v":709,"vw":58.021829},{"c":57.97,"h":57.97,"l":57.97,"n":6,"o":57.97,"t":"2026-10-21T13:15:00Z","v":122,"vw":57.97},{"c":58.17,"h":58.17,"l":57.93,"n":712,"o":58,"t":"2026-10-21T13:30:00Z","v":137415,"vw":58.002667},{"c":58.06,"h":58.17,"l":58.06,"n":463,"o":58.17,"t":"2026-10-21T13:45:00Z","v":25761,"vw":58.125109},{"c":57.99,"h":58.06,"l":57.8599,"n":457,"o":58.04,"t":"2026-10-21T14:00:00Z","v":34477,"vw":57.966879},{"c":57.945,"h":58.03,"l":57.86,"n":536,"o":58.015,"t":"2026-10-21T14:15:00Z","v":45919,"vw":57.910518},{"c":57.96,"h":58.01,"l":57.89,"n":368,"o":57.96,"t":"2026-10-21T14:30:00Z","v":23646,"vw":57.962146},{"c":57.825,"h":57.98,"l":57.825,"n":272,"o":57.95,"t":"2026-10-21T14:45:00Z","v":23697,"vw":57.912325},{"c":57.79,"h":57.835,"l":57.76,"n":399,"o":57.825,"t":"2026-10-21T15:00:00Z","v":31276,"vw":57.795289},{"c":57.955,"h":57.955,"l":57.76,"n":339,"o":57.8,"t":"2026-10-21T15:15:00Z","v":18170,"vw":57.834078},{"c":57.86,"h":57.96,"l":57.84,"n":271,"o":57.96,"t":"2026-10-21T15:30:00Z","v":19266,"vw":57.897302},{"c":57.92,"h":57.95,"l":57.86,"n":236,"o":57.86,"t":"2026-10-21T15:45:00Z","v":22195,"vw":57.919593},{"c":57.935,"h":57.95,"l":57.8745,"n":434,"o":57.93,"t":"2026-10-21T16:00:00Z","v":19364,"vw":57.931145},{"c":57.99,"h":58,"l":57.92,"n":338,"o":57.955,"t":"2026-10-21T16:15:00Z","v":89185,"vw":57.994474},{"c":57.98,"h":58.05,"l":57.92,"n":805,"o":57.9746,"t":"2026-10-21T16:30:00Z","v":52153,"vw":57.974039},{"c":57.975,"h":58,"l":57.92,"n":1191,"o":57.98,"t":"2026-10-21T16:45:00Z","v":110183,"vw":57.951453},{"c":57.97,"h":58.015,"l":57.86,"n":1479,"o":57.975,"t":"2026-10-21T17:00:00Z","v":138259,"vw":57.958546},{"c":57.94,"h":58,"l":57.93,"n":1353,"o":57.97,"t":"2026-10-21T17:15:00Z","v":108274,"vw":57.96491},{"c":57.925,"h":58.01,"l":57.92,"n":1356,"o":57.94,"t":"2026-10-21T17:30:00Z","v":93332,"vw":57.959795},{"c":57.925,"h":57.945,"l":57.895,"n":1358,"o":57.93,"t":"2026-10-21T17:45:00Z","v":107259,"vw":57.917973},{"c":57.91,"h":57.95,"l":57.885,"n":1559,"o":57.94,"t":"2026-10-21T18:00:00Z","v":114968,"vw":57.916361},{"c":57.91,"h":57.94,"l":57.89,"n":1384,"o":57.91,"t":"2026-10-21T18:15:00Z","v":116477,"vw":57.915092},{"c":57.86,"h":57.92,"l":57.855,"n":2126,"o":57.91,"t":"2026-10-21T18:30:00Z","v":158872,"vw":57.889726},{"c":57.57,"h":57.86,"l":57.51,"n":1621,"o":57.86,"t":"2026-10-21T18:45:00Z","v":168761,"vw":57.684361},{"c":57.57,"h":57.62,"l":57.46,"n":1333,"o":57.57,"t":"2026-10-21T19:00:00Z","v":215352,"vw":57.538432},{"c":57.795,"h":57.8,"l":57.575,"n":959,"o":57.58,"t":"2026-10-21T19:15:00Z","v":191913,"vw":57.696698},{"c":57.775,"h":57.835,"l":57.71,"n":1370,"o":57.795,"t":"2026-10-21T19:30:00Z","v":174274,"vw":57.765331},{"c":57.89,"h":57.91,"l":57.75,"n":1552,"o":57.775,"t":"2026-10-21T19:45:00Z","v":357153,"vw":57.813319},{"c":57.9,"h":57.9,"l":57.87,"n":44,"o":57.9,"t":"2026-10-21T20:00:00Z","v":1111751,"vw":57.897832},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-10-22T08:00:00Z","v":100,"vw":58.16},{"c":58.23,"h":58.23,"l":58.23,"n":3,"o":58.23,"t":"2026-10-22T09:00:00Z","v":200,"vw":58.23},{"c":58.41,"h":58.42,"l":58.41,"n":2,"o":58.42,"t":"2026-10-22T10:15:00Z","v":200,"vw":58.415},{"c":58.33,"h":58.33,"l":58.33,"n":2,"o":58.33,"t":"2026-10-22T10:30:00Z","v":120,"vw":58.33},{"c":58.41,"h":58.43,"l":58.41,"n":4,"o":58.43,"t":"2026-10-22T11:00:00Z","v":434,"vw":58.419691},{"c":58.66,"h":58.66,"l":58.58,"n":5,"o":58.58,"t":"2026-10-22T11:15:00Z","v":217,"vw":58.62},{"c":58.8,"h":58.82,"l":58.68,"n":69,"o":58.74,"t":"2026-10-22T11:30:00Z","v":49643,"vw":58.765691},{"c":58.66,"h":58.66,"l":58.66,"n":1,"o":58.66,"t":"2026-10-22T12:00:00Z","v":400,"vw":58.66},{"c":58.75,"h":58.75,"l":58.75,"n":3,"o":58.75,"t":"2026-10-22T12:15:00Z","v":110,"vw":58.75},{"c":58.83,"h":58.85,"l":58.7,"n":4,"o":58.7,"t":"2026-10-22T12:45:00Z","v":1190,"vw":58.789496},{"c":58.75,"h":58.85,"l":58.7016,"n":7,"o":58.7983,"t":"2026-10-22T13:00:00Z","v":1655,"vw":58.781389},{"c":58.69,"h":58.75,"l":58.69,"n":4,"o":58.75,"t":"2026-10-22T13:15:00Z","v":705,"vw":58.705714},{"c":58.75,"h":58.8,"l":58.6,"n":1161,"o":58.7,"t":"2026-10-22T13:30:00Z","v":154791,"vw":58.664032},{"c":58.82,"h":58.9699,"l":58.75,"n":893,"o":58.75,"t":"2026-10-22T13:45:00Z","v":102026,"vw":58.870712},{"c":58.87,"h":58.885,"l":58.79,"n":511,"o":58.81,"t":"2026-10-22T14:00:00Z","v":44668,"vw":58.849524},{"c":58.955,"h":58.975,"l":58.84,"n":516,"o":58.88,"t":"2026-10-22T14:15:00Z","v":57911,"vw":58.927485},{"c":58.965,"h":59.03,"l":58.92,"n":1188,"o":58.965,"t":"2026-10-22T14:30:00Z","v":157100,"vw":58.988953},{"c":58.95,"h":59.04,"l":58.94,"n":586,"o":58.95,"t":"2026-10-22T14:45:00Z","v":46196,"vw":59.002832},{"c":59.025,"h":59.05,"l":58.97,"n":596,"o":58.97,"t":"2026-10-22T15:00:00Z","v":58193,"vw":59.007228},{"c":58.95,"h":59.03,"l":58.89,"n":631,"o":59.02,"t":"2026-10-22T15:15:00Z","v":199407,"vw":58.931814},{"c":59.1399,"h":59.15,"l":58.975,"n":845,"o":58.98,"t":"2026-10-22T15:30:00Z","v":136083,"vw":59.065179},{"c":59.14,"h":59.195,"l":59.07,"n":631,"o":59.12,"t":"2026-10-22T15:45:00Z","v":80586,"vw":59.156196},{"c":59.16,"h":59.16,"l":59.06,"n":271,"o":59.14,"t":"2026-10-22T16:00:00Z","v":16684,"vw":59.111944},{"c":59.131,"h":59.21,"l":59.131,"n":449,"o":59.17,"t":"2026-10-22T16:15:00Z","v":25613,"vw":59.189184},{"c":59.295,"h":59.3,"l":59.13,"n":685,"o":59.14,"t":"2026-10-22T16:30:00Z","v":43476,"vw":59.218846},{"c":59.23,"h":59.34,"l":59.185,"n":825,"o":59.31,"t":"2026-10-22T16:45:00Z","v":71723,"vw":59.272343},{"c":59.365,"h":59.37,"l":59.201,"n":387,"o":59.23,"t":"2026-10-22T17:00:00Z","v":46151,"vw":59.330979},{"c":59.3501,"h":59.39,"l":59.32,"n":425,"o":59.37,"t":"2026-10-22T17:15:00Z","v":31744,"vw":59.361622},{"c":59.35,"h":59.375,"l":59.3,"n":280,"o":59.36,"t":"2026-10-22T17:30:00Z","v":15707,"vw":59.334744},{"c":59.51,"h":59.55,"l":59.36,"n":675,"o":59.36,"t":"2026-10-22T17:45:00Z","v":50954,"vw":59.459504},{"c":59.47,"h":59.55,"l":59.42,"n":723,"o":59.52,"t":"2026-10-22T18:00:00Z","v":90036,"vw":59.483717},{"c":59.61,"h":59.63,"l":59.4699,"n":423,"o":59.475,"t":"2026-10-22T18:15:00Z","v":33738,"vw":59.56627},{"c":59.565,"h":59.675,"l":59.56,"n":434,"o":59.62,"t":"2026-10-22T18:30:00Z","v":45009,"vw":59.618855},{"c":59.57,"h":59.625,"l":59.55,"n":339,"o":59.57,"t":"2026-10-22T18:45:00Z","v":29366,"vw":59.587614},{"c":59.605,"h":59.61,"l":59.57,"n":410,"o":59.57,"t":"2026-10-22T19:00:00Z","v":40302,"vw":59.592312},{"c":59.54,"h":59.63,"l":59.54,"n":486,"o":59.6,"t":"2026-10-22T19:15:00Z","v":44607,"vw":59.597399},{"c":59.465,"h":59.58,"l":59.465,"n":592,"o":59.53,"t":"2026-10-22T19:30:00Z","v":52456,"vw":59.516688},{"c":59.44,"h":59.49,"l":59.36,"n":851,"o":59.465,"t":"2026-10-22T19:45:00Z","v":84277,"vw":59.419965},{"c":59.43,"h":59.43,"l":59.37,"n":22,"o":59.43,"t":"2026-10-22T20:00:00Z","v":46894,"vw":59.42977},{"c":59.43,"h":59.43,"l":59.37,"n":16,"o":59.37,"t":"2026-10-22T20:15:00Z","v":2834,"vw":59.416517},{"c":59.6786,"h":59.6786,"l":59.6786,"n":1,"o":59.6786,"t":"2026-10-22T20:30:00Z","v":1000,"vw":59.6786},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-22T20:45:00Z","v":200,"vw":59.6},{"c":59.27,"h":59.27,"l":59.27,"n":1,"o":59.27,"t":"2026-10-22T21:30:00Z","v":100,"vw":59.27},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-22T21:45:00Z","v":300,"vw":59.25},{"c":59.37,"h":59.4,"l":59.37,"n":5,"o":59.38,"t":"2026-10-22T22:00:00Z","v":585,"vw":59.380488}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13861883514080645,"strike":63.72762329718387,"iv":0.17925580186559334,"gamma":0.058633340213001955,"theta":-0.009699951224143672,"vega":0.0292340969293595,"rho":0.004059963160439528,"breakevenPct":7.464651072395553},{"delta":0.15,"premium":0.22226522187822498,"strike":62.76367389060888,"iv":0.17047420020639836,"gamma":0.08020990712074302,"theta":-0.012270691434468524,"vega":0.0384921568627451,"rho":0.006190317149752808,"breakevenPct":5.983407559291769},{"delta":0.2,"premium":0.32546439628482976,"strike":62.247678018575854,"iv":0.17522136222910217,"gamma":0.09398699690402476,"theta":-0.015263467492260062,"vega":0.04633529411764706,"rho":0.008342879182905369,"breakevenPct":5.288814428505268},{"delta":0.25,"premium":0.43591846298031867,"strike":61.75632614807873,"iv":0.17713448922211808,"gamma":0.10603392689784442,"theta":-0.017625960637300844,"vega":0.05268294283036551,"rho":0.010506456151193357,"breakevenPct":4.647896030723615},{"delta":0.3,"premium":0.5530693533270853,"strike":61.28772258669166,"iv":0.1764315838800375,"gamma":0.116483786316776,"theta":-0.019406654170571698,"vega":0.05765014058106841,"rho":0.01268020075191405,"breakevenPct":4.056523540331052},{"delta":0.35,"premium":0.6784837688044338,"strike":60.84718923198733,"iv":0.17546516231195566,"gamma":0.12508519398258114,"theta":-0.020820902612826604,"vega":0.0615710213776722,"rho":0.01486361847844074,"breakevenPct":3.526288071330584},{"delta":0.4,"premium":0.8170427553444181,"strike":60.451306413301666,"iv":0.1740795724465558,"gamma":0.13074631828978622,"theta":-0.021652256532066507,"vega":0.06382755344418052,"rho":0.017062422990575945,"breakevenPct":3.093301646720649},{"delta":0.45,"premium":0.9556017418844023,"strike":60.055423594615995,"iv":0.17269398258115595,"gamma":0.13640744259699128,"theta":-0.022483610451306413,"vega":0.06608408551068884,"rho":0.01926122750271115,"breakevenPct":2.6603152221107145},{"delta":0.5,"premium":1.1219424460431655,"strike":59.69064748201439,"iv":0.17107697841726618,"gamma":0.1373546762589928,"theta":-0.022538129496402878,"vega":0.06593597122302158,"rho":0.021477917816241726,"breakevenPct":2.326417513137399},{"delta":0.55,"premium":1.2928057553956835,"strike":59.33093525179856,"iv":0.16942230215827336,"gamma":0.1375345323741007,"theta":-0.02246618705035971,"vega":0.06539640287769784,"rho":0.023697519771859927,"breakevenPct":2.0086505253142306},{"delta":0.6,"premium":1.4732172470978442,"strike":58.966832504145934,"iv":0.16823499170812603,"gamma":0.13690066334991707,"theta":-0.022380099502487562,"vega":0.06462802653399669,"rho":0.025916749787707964,"breakevenPct":1.6995620919464651},{"delta":0.65,"premium":1.7634328358208955,"strike":58.55223880597015,"iv":0.17242238805970148,"gamma":0.1269089552238806,"theta":-0.02213134328358209,"vega":0.061228358208955225,"rho":0.028131702496199177,"breakevenPct":1.490277034815827},{"delta":0.7,"premium":2.0536484245439466,"strike":58.13764510779436,"iv":0.17660978441127695,"gamma":0.11691724709784412,"theta":-0.021882587064676617,"vega":0.05782868988391377,"rho":0.030346655204690386,"breakevenPct":1.2809919776851895},{"delta":0.75,"premium":2.589042308192658,"strike":57.46239717364164,"iv":0.1850319734501766,"gamma":0.10171609157290191,"theta":-0.019828168286505587,"vega":0.051679423081868965,"rho":0.032463494687164564,"breakevenPct":1.0456662995697468},{"delta":0.8,"premium":3.2462912725529254,"strike":56.65760252340458,"iv":0.19555887981271647,"gamma":0.08392580949640775,"theta":-0.016876324404028913,"vega":0.04416358937209196,"rho":0.03453157130880392,"breakevenPct":0.7973982768929944},{"delta":0.85,"premium":3.9035402369131917,"strike":55.85280787316752,"iv":0.2060857861752563,"gamma":0.06613552741991363,"theta":-0.013924480521552247,"vega":0.036647755662314964,"rho":0.03659964793044328,"breakevenPct":0.5491302542162424},{"delta":0.9,"premium":4.56078920127346,"strike":55.04801322293046,"iv":0.21661269253779614,"gamma":0.04834524534341947,"theta":-0.010972636639075576,"vega":0.029131921952537956,"rho":0.03866772455208263,"breakevenPct":0.30086223153949}],"put":[{"delta":0.1,"premium":0.16521233519691741,"strike":55.52169868157534,"iv":0.19935590481317186,"gamma":0.05160332211942975,"theta":-0.009317981989150455,"vega":0.028932097466309918,"rho":-0.005323243987883246,"breakevenPct":6.854305323273732},{"delta":0.15,"premium":0.26478159126365053,"strike":56.3182527301092,"iv":0.19811279251170047,"gamma":0.07000624024960998,"theta":-0.01223198127925117,"vega":0.038773478939157564,"rho":-0.00788293797115375,"breakevenPct":5.681522566303967},{"delta":0.2,"premium":0.3637704918032787,"strike":57.06885245901639,"iv":0.1892977049180328,"gamma":0.08812459016393442,"theta":-0.013937704918032787,"vega":0.046750491803278685,"rho":-0.010473163490088986,"breakevenPct":4.585088394391529},{"delta":0.25,"premium":0.4730601092896175,"strike":57.61530054644809,"iv":0.1837239344262295,"gamma":0.10260546448087432,"theta":-0.015030601092896176,"vega":0.05270677595628415,"rho":-0.013046545443634002,"breakevenPct":3.849502882115983},{"delta":0.3,"premium":0.594578313253012,"strike":58.11887550200803,"iv":0.18001397590361445,"gamma":0.11458313253012048,"theta":-0.01602586345381526,"vega":0.05787477911646586,"rho":-0.015606952984769606,"breakevenPct":3.206634378672349},{"delta":0.35,"premium":0.7451807228915662,"strike":58.52048192771084,"iv":0.18073686746987952,"gamma":0.12060722891566264,"theta":-0.016788915662650603,"vega":0.061167951807228914,"rho":-0.018136502463958495,"breakevenPct":2.784282004342453},{"delta":0.4,"premium":0.8957831325301205,"strike":58.922088353413656,"iv":0.18145975903614459,"gamma":0.12663132530120483,"theta":-0.017551967871485944,"vega":0.06446112449799198,"rho":-0.02066605194314739,"breakevenPct":2.361929630012557},{"delta":0.45,"premium":1.0802388289676426,"strike":59.31047765793529,"iv":0.1819104776579353,"gamma":0.12842095531587056,"theta":-0.017575808936825886,"vega":0.0655346687211094,"rho":-0.023186145211556,"breakevenPct":2.0187803651898943},{"delta":0.5,"premium":1.2728428351309709,"strike":59.695685670261945,"iv":0.18229568567026194,"gamma":0.1291913713405239,"theta":-0.017421725731895224,"vega":0.06607395993836672,"rho":-0.025703962419305337,"breakevenPct":1.694694876104705},{"delta":0.55,"premium":1.4712289433384382,"strike":60.08039816232772,"iv":0.1820050535987749,"gamma":0.1292854517611026,"theta":-0.017018606431852983,"vega":0.06603369065849923,"rho":-0.028220261703468783,"breakevenPct":1.3811724398632286},{"delta":0.6,"premium":1.691366768759571,"strike":60.463246554364474,"iv":0.17917197549770292,"gamma":0.12683522205206738,"theta":-0.01567863705972435,"vega":0.06381316998468607,"rho":-0.03073085070366625,"breakevenPct":1.10738720241477},{"delta":0.65,"premium":1.9115045941807045,"strike":60.84609494640122,"iv":0.17633889739663094,"gamma":0.12438499234303216,"theta":-0.014338667687595712,"vega":0.061592649310872896,"rho":-0.03324143970386372,"breakevenPct":0.833601964966311},{"delta":0.7,"premium":3.087586605080829,"strike":62.035796766743644,"iv":0.23161639722863728,"gamma":0.09985288683602778,"theta":-0.017736027713625854,"vega":0.0578688221709007,"rho":-0.03632312810221515,"breakevenPct":0.8106845672845053},{"delta":0.75,"premium":4.906293302540415,"strike":63.76789838337182,"iv":0.32595819861431863,"gamma":0.06047644341801388,"theta":-0.02431801385681293,"vega":0.05313441108545035,"rho":-0.039788732818389135,"breakevenPct":0.9564107675729254},{"delta":0.8,"premium":5.673404255319144,"strike":64.69148936170212,"iv":0.33094999999999974,"gamma":0.05609148936170217,"theta":-0.02145851063829785,"vega":0.046788297872340415,"rho":-0.04271379587885557,"breakevenPct":0.6931093616305286}]},"raw":{"call":[{"delta":0.1,"premium":0.13861883514080645,"strike":63.72762329718387,"iv":0.17925580186559334,"gamma":0.058633340213001955,"theta":-0.009699951224143672,"vega":0.0292340969293595,"rho":0.004059963160439528,"breakevenPct":7.464651072395553},{"delta":0.15,"premium":0.22226522187822498,"strike":62.76367389060888,"iv":0.17047420020639836,"gamma":0.08020990712074302,"theta":-0.012270691434468524,"vega":0.0384921568627451,"rho":0.006190317149752808,"breakevenPct":5.983407559291769},{"delta":0.2,"premium":0.32546439628482976,"strike":62.247678018575854,"iv":0.17522136222910217,"gamma":0.09398699690402476,"theta":-0.015263467492260062,"vega":0.04633529411764706,"rho":0.008342879182905369,"breakevenPct":5.288814428505268},{"delta":0.25,"premium":0.43591846298031867,"strike":61.75632614807873,"iv":0.17713448922211808,"gamma":0.10603392689784442,"theta":-0.017625960637300844,"vega":0.05268294283036551,"rho":0.010506456151193357,"breakevenPct":4.647896030723615},{"delta":0.3,"premium":0.5530693533270853,"strike":61.28772258669166,"iv":0.1764315838800375,"gamma":0.116483786316776,"theta":-0.019406654170571698,"vega":0.05765014058106841,"rho":0.01268020075191405,"breakevenPct":4.056523540331052},{"delta":0.35,"premium":0.6784837688044338,"strike":60.84718923198733,"iv":0.17546516231195566,"gamma":0.12508519398258114,"theta":-0.020820902612826604,"vega":0.0615710213776722,"rho":0.01486361847844074,"breakevenPct":3.526288071330584},{"delta":0.4,"premium":0.8170427553444181,"strike":60.451306413301666,"iv":0.1740795724465558,"gamma":0.13074631828978622,"theta":-0.021652256532066507,"vega":0.06382755344418052,"rho":0.017062422990575945,"breakevenPct":3.093301646720649},{"delta":0.45,"premium":0.9556017418844023,"strike":60.055423594615995,"iv":0.17269398258115595,"gamma":0.13640744259699128,"theta":-0.022483610451306413,"vega":0.06608408551068884,"rho":0.01926122750271115,"breakevenPct":2.6603152221107145},{"delta":0.5,"premium":1.1219424460431655,"strike":59.69064748201439,"iv":0.17107697841726618,"gamma":0.1373546762589928,"theta":-0.022538129496402878,"vega":0.06593597122302158,"rho":0.021477917816241726,"breakevenPct":2.326417513137399},{"delta":0.55,"premium":1.2928057553956835,"strike":59.33093525179856,"iv":0.16942230215827336,"gamma":0.1375345323741007,"theta":-0.02246618705035971,"vega":0.06539640287769784,"rho":0.023697519771859927,"breakevenPct":2.0086505253142306},{"delta":0.6,"premium":1.4732172470978442,"strike":58.966832504145934,"iv":0.16823499170812603,"gamma":0.13690066334991707,"theta":-0.022380099502487562,"vega":0.06462802653399669,"rho":0.025916749787707964,"breakevenPct":1.6995620919464651},{"delta":0.65,"premium":1.7634328358208955,"strike":58.55223880597015,"iv":0.17242238805970148,"gamma":0.1269089552238806,"theta":-0.02213134328358209,"vega":0.061228358208955225,"rho":0.028131702496199177,"breakevenPct":1.490277034815827},{"delta":0.7,"premium":2.0536484245439466,"strike":58.13764510779436,"iv":0.17660978441127695,"gamma":0.11691724709784412,"theta":-0.021882587064676617,"vega":0.05782868988391377,"rho":0.030346655204690386,"breakevenPct":1.2809919776851895},{"delta":0.75,"premium":2.589042308192658,"strike":57.46239717364164,"iv":0.1850319734501766,"gamma":0.10171609157290191,"theta":-0.019828168286505587,"vega":0.051679423081868965,"rho":0.032463494687164564,"breakevenPct":1.0456662995697468},{"delta":0.8,"premium":3.2462912725529254,"strike":56.65760252340458,"iv":0.19555887981271647,"gamma":0.08392580949640775,"theta":-0.016876324404028913,"vega":0.04416358937209196,"rho":0.03453157130880392,"breakevenPct":0.7973982768929944},{"delta":0.85,"premium":3.9035402369131917,"strike":55.85280787316752,"iv":0.2060857861752563,"gamma":0.06613552741991363,"theta":-0.013924480521552247,"vega":0.036647755662314964,"rho":0.03659964793044328,"breakevenPct":0.5491302542162424},{"delta":0.9,"premium":4.56078920127346,"strike":55.04801322293046,"iv":0.21661269253779614,"gamma":0.04834524534341947,"theta":-0.010972636639075576,"vega":0.029131921952537956,"rho":0.03866772455208263,"breakevenPct":0.30086223153949}],"put":[{"delta":0.1,"premium":0.16521233519691741,"strike":55.52169868157534,"iv":0.19935590481317186,"gamma":0.05160332211942975,"theta":-0.009317981989150455,"vega":0.028932097466309918,"rho":-0.005323243987883246,"breakevenPct":6.854305323273732},{"delta":0.15,"premium":0.26478159126365053,"strike":56.3182527301092,"iv":0.19811279251170047,"gamma":0.07000624024960998,"theta":-0.01223198127925117,"vega":0.038773478939157564,"rho":-0.00788293797115375,"breakevenPct":5.681522566303967},{"delta":0.2,"premium":0.3637704918032787,"strike":57.06885245901639,"iv":0.1892977049180328,"gamma":0.08812459016393442,"theta":-0.013937704918032787,"vega":0.046750491803278685,"rho":-0.010473163490088986,"breakevenPct":4.585088394391529},{"delta":0.25,"premium":0.4730601092896175,"strike":57.61530054644809,"iv":0.1837239344262295,"gamma":0.10260546448087432,"theta":-0.015030601092896176,"vega":0.05270677595628415,"rho":-0.013046545443634002,"breakevenPct":3.849502882115983},{"delta":0.3,"premium":0.594578313253012,"strike":58.11887550200803,"iv":0.18001397590361445,"gamma":0.11458313253012048,"theta":-0.01602586345381526,"vega":0.05787477911646586,"rho":-0.015606952984769606,"breakevenPct":3.206634378672349},{"delta":0.35,"premium":0.7451807228915662,"strike":58.52048192771084,"iv":0.18073686746987952,"gamma":0.12060722891566264,"theta":-0.016788915662650603,"vega":0.061167951807228914,"rho":-0.018136502463958495,"breakevenPct":2.784282004342453},{"delta":0.4,"premium":0.8957831325301205,"strike":58.922088353413656,"iv":0.18145975903614459,"gamma":0.12663132530120483,"theta":-0.017551967871485944,"vega":0.06446112449799198,"rho":-0.02066605194314739,"breakevenPct":2.361929630012557},{"delta":0.45,"premium":1.0802388289676426,"strike":59.31047765793529,"iv":0.1819104776579353,"gamma":0.12842095531587056,"theta":-0.017575808936825886,"vega":0.0655346687211094,"rho":-0.023186145211556,"breakevenPct":2.0187803651898943},{"delta":0.5,"premium":1.2728428351309709,"strike":59.695685670261945,"iv":0.18229568567026194,"gamma":0.1291913713405239,"theta":-0.017421725731895224,"vega":0.06607395993836672,"rho":-0.025703962419305337,"breakevenPct":1.694694876104705},{"delta":0.55,"premium":1.4712289433384382,"strike":60.08039816232772,"iv":0.1820050535987749,"gamma":0.1292854517611026,"theta":-0.017018606431852983,"vega":0.06603369065849923,"rho":-0.028220261703468783,"breakevenPct":1.3811724398632286},{"delta":0.6,"premium":1.691366768759571,"strike":60.463246554364474,"iv":0.17917197549770292,"gamma":0.12683522205206738,"theta":-0.01567863705972435,"vega":0.06381316998468607,"rho":-0.03073085070366625,"breakevenPct":1.10738720241477},{"delta":0.65,"premium":1.9115045941807045,"strike":60.84609494640122,"iv":0.17633889739663094,"gamma":0.12438499234303216,"theta":-0.014338667687595712,"vega":0.061592649310872896,"rho":-0.03324143970386372,"breakevenPct":0.833601964966311},{"delta":0.7,"premium":3.087586605080829,"strike":62.035796766743644,"iv":0.23161639722863728,"gamma":0.09985288683602778,"theta":-0.017736027713625854,"vega":0.0578688221709007,"rho":-0.03632312810221515,"breakevenPct":0.8106845672845053},{"delta":0.75,"premium":4.906293302540415,"strike":63.76789838337182,"iv":0.32595819861431863,"gamma":0.06047644341801388,"theta":-0.02431801385681293,"vega":0.05313441108545035,"rho":-0.039788732818389135,"breakevenPct":0.9564107675729254},{"delta":0.8,"premium":5.673404255319144,"strike":64.69148936170212,"iv":0.33094999999999974,"gamma":0.05609148936170217,"theta":-0.02145851063829785,"vega":0.046788297872340415,"rho":-0.04271379587885557,"breakevenPct":0.6931093616305286}]}},"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"}}