{"symbol":"EIX","url":"https://intraalpha.com/companies/EIX","capturedAt":"2026-10-22T14:49:00.439Z","state":"partial","quote":{"symbol":"EIX","last_price":57.55,"prev_close":57.19,"regular_close":57.6,"change":0.36,"change_pct":0.6295,"regular_change":0.41,"regular_change_pct":0.7169,"extended_change":-0.05,"extended_change_pct":-0.0868,"bid":57.54,"ask":57.58,"bid_size":100,"ask_size":100,"volume":435101,"vwap":57.278277,"open":57,"high":57.7,"low":56.55,"close":57.6,"trade_count":6311,"last_trade_at":"2026-10-22T14:48:50.282931494Z","last_quote_at":"2026-10-22T14:48:54.584139584Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:48:59.779030465-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T14:34:27.414Z","bars":[{"c":55.63,"h":55.63,"l":55.63,"n":2,"o":55.63,"t":"2026-10-15T08:05:00Z","v":3930,"vw":55.63},{"c":55.83,"h":55.85,"l":55.83,"n":4,"o":55.85,"t":"2026-10-15T08:10:00Z","v":620,"vw":55.844755},{"c":55.79,"h":55.84,"l":55.79,"n":2,"o":55.84,"t":"2026-10-15T08:15:00Z","v":644,"vw":55.815},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-15T08:20:00Z","v":322,"vw":55.8},{"c":55.92,"h":55.92,"l":55.91,"n":19,"o":55.91,"t":"2026-10-15T11:00:00Z","v":2261,"vw":55.919425},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-15T12:30:00Z","v":500,"vw":55.64},{"c":55.66,"h":55.66,"l":55.66,"n":3,"o":55.66,"t":"2026-10-15T12:35:00Z","v":250,"vw":55.66},{"c":55.65,"h":55.66,"l":55.65,"n":6,"o":55.66,"t":"2026-10-15T12:45:00Z","v":566,"vw":55.653694},{"c":55.92,"h":55.92,"l":55.92,"n":4,"o":55.92,"t":"2026-10-15T12:50:00Z","v":178,"vw":55.92},{"c":55.99,"h":55.99,"l":55.99,"n":5,"o":55.99,"t":"2026-10-15T12:55:00Z","v":393,"vw":55.99},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-15T13:00:00Z","v":100,"vw":55.84},{"c":55.99,"h":55.99,"l":55.99,"n":1,"o":55.99,"t":"2026-10-15T13:05:00Z","v":100,"vw":55.99},{"c":55.32,"h":55.32,"l":55.32,"n":2,"o":55.32,"t":"2026-10-15T13:15:00Z","v":105,"vw":55.32},{"c":55.95,"h":55.95,"l":55.95,"n":5,"o":55.95,"t":"2026-10-15T13:20:00Z","v":267,"vw":55.95},{"c":55.38,"h":56.1305,"l":55.2,"n":559,"o":55.99,"t":"2026-10-15T13:30:00Z","v":94033,"vw":55.895451},{"c":55.4,"h":55.565,"l":55.289,"n":523,"o":55.33,"t":"2026-10-15T13:35:00Z","v":57116,"vw":55.372806},{"c":55.65,"h":55.8294,"l":55.37,"n":439,"o":55.37,"t":"2026-10-15T13:40:00Z","v":31676,"vw":55.641326},{"c":55.745,"h":55.805,"l":55.57,"n":512,"o":55.57,"t":"2026-10-15T13:45:00Z","v":28800,"vw":55.697287},{"c":55.63,"h":55.775,"l":55.575,"n":588,"o":55.71,"t":"2026-10-15T13:50:00Z","v":35482,"vw":55.646258},{"c":55.605,"h":55.777,"l":55.6,"n":660,"o":55.655,"t":"2026-10-15T13:55:00Z","v":33180,"vw":55.68609},{"c":55.345,"h":55.58,"l":55.2701,"n":659,"o":55.58,"t":"2026-10-15T14:00:00Z","v":48260,"vw":55.447858},{"c":55.3,"h":55.36,"l":55.225,"n":441,"o":55.33,"t":"2026-10-15T14:05:00Z","v":29203,"vw":55.301739},{"c":55.28,"h":55.32,"l":54.93,"n":957,"o":55.32,"t":"2026-10-15T14:10:00Z","v":102889,"vw":55.079671},{"c":55.475,"h":55.5999,"l":55.225,"n":647,"o":55.28,"t":"2026-10-15T14:15:00Z","v":32179,"vw":55.443271},{"c":55.45,"h":55.545,"l":55.415,"n":489,"o":55.45,"t":"2026-10-15T14:20:00Z","v":22829,"vw":55.476655},{"c":55.43,"h":55.5199,"l":55.41,"n":495,"o":55.43,"t":"2026-10-15T14:25:00Z","v":20408,"vw":55.46874},{"c":55.66,"h":55.705,"l":55.42,"n":547,"o":55.42,"t":"2026-10-15T14:30:00Z","v":22860,"vw":55.581499},{"c":55.515,"h":55.695,"l":55.515,"n":508,"o":55.68,"t":"2026-10-15T14:35:00Z","v":21881,"vw":55.61631},{"c":55.4,"h":55.52,"l":55.355,"n":428,"o":55.51,"t":"2026-10-15T14:40:00Z","v":26081,"vw":55.439357},{"c":55.3376,"h":55.39,"l":55.245,"n":425,"o":55.39,"t":"2026-10-15T14:45:00Z","v":19964,"vw":55.290316},{"c":55.45,"h":55.465,"l":55.3101,"n":412,"o":55.34,"t":"2026-10-15T14:50:00Z","v":21200,"vw":55.374877},{"c":55.465,"h":55.48,"l":55.38,"n":441,"o":55.461742,"t":"2026-10-15T14:55:00Z","v":18890,"vw":55.441522},{"c":55.29,"h":55.48,"l":55.285,"n":534,"o":55.45,"t":"2026-10-15T15:00:00Z","v":32526,"vw":55.413958},{"c":55.275,"h":55.32,"l":55.228,"n":480,"o":55.3099,"t":"2026-10-15T15:05:00Z","v":19723,"vw":55.273441},{"c":55.355,"h":55.39,"l":55.29,"n":341,"o":55.29,"t":"2026-10-15T15:10:00Z","v":13943,"vw":55.338385},{"c":55.325,"h":55.405,"l":55.265,"n":608,"o":55.3671,"t":"2026-10-15T15:15:00Z","v":39272,"vw":55.35248},{"c":55.4,"h":55.42,"l":55.2675,"n":440,"o":55.31,"t":"2026-10-15T15:20:00Z","v":23343,"vw":55.339032},{"c":55.435,"h":55.435,"l":55.345,"n":384,"o":55.39,"t":"2026-10-15T15:25:00Z","v":16715,"vw":55.388241},{"c":55.41,"h":55.52,"l":55.39,"n":713,"o":55.41,"t":"2026-10-15T15:30:00Z","v":39527,"vw":55.442796},{"c":55.555,"h":55.57,"l":55.3801,"n":584,"o":55.42,"t":"2026-10-15T15:35:00Z","v":42008,"vw":55.481118},{"c":55.69,"h":55.74,"l":55.555,"n":560,"o":55.555,"t":"2026-10-15T15:40:00Z","v":24102,"vw":55.664409},{"c":55.6,"h":55.74,"l":55.575,"n":626,"o":55.725,"t":"2026-10-15T15:45:00Z","v":36540,"vw":55.665644},{"c":55.56,"h":55.66,"l":55.55,"n":501,"o":55.6,"t":"2026-10-15T15:50:00Z","v":24804,"vw":55.591097},{"c":55.57,"h":55.63,"l":55.52,"n":407,"o":55.545,"t":"2026-10-15T15:55:00Z","v":16057,"vw":55.587846},{"c":55.51,"h":55.61,"l":55.48,"n":550,"o":55.575,"t":"2026-10-15T16:00:00Z","v":24035,"vw":55.525915},{"c":55.73,"h":55.735,"l":55.51,"n":508,"o":55.53,"t":"2026-10-15T16:05:00Z","v":22947,"vw":55.584083},{"c":55.42,"h":55.77,"l":55.39,"n":906,"o":55.74,"t":"2026-10-15T16:10:00Z","v":59323,"vw":55.592242},{"c":55.51,"h":55.555,"l":55.4,"n":504,"o":55.42,"t":"2026-10-15T16:15:00Z","v":29263,"vw":55.497924},{"c":55.585,"h":55.64,"l":55.51,"n":476,"o":55.515,"t":"2026-10-15T16:20:00Z","v":22435,"vw":55.578358},{"c":55.54,"h":55.62,"l":55.45,"n":576,"o":55.585,"t":"2026-10-15T16:25:00Z","v":41839,"vw":55.538533},{"c":55.62,"h":55.65,"l":55.54,"n":473,"o":55.54,"t":"2026-10-15T16:30:00Z","v":33677,"vw":55.591159},{"c":55.655,"h":55.67,"l":55.595,"n":399,"o":55.615,"t":"2026-10-15T16:35:00Z","v":20683,"vw":55.629229},{"c":55.665,"h":55.67,"l":55.6,"n":394,"o":55.645,"t":"2026-10-15T16:40:00Z","v":20033,"vw":55.645939},{"c":55.68,"h":55.69,"l":55.545,"n":441,"o":55.665,"t":"2026-10-15T16:45:00Z","v":24695,"vw":55.62785},{"c":55.575,"h":55.71,"l":55.57,"n":479,"o":55.67,"t":"2026-10-15T16:50:00Z","v":28682,"vw":55.648943},{"c":55.66,"h":55.66,"l":55.57,"n":409,"o":55.59,"t":"2026-10-15T16:55:00Z","v":22102,"vw":55.609768},{"c":55.63,"h":55.72,"l":55.615,"n":493,"o":55.67,"t":"2026-10-15T17:00:00Z","v":37059,"vw":55.656427},{"c":55.605,"h":55.65,"l":55.59,"n":334,"o":55.625,"t":"2026-10-15T17:05:00Z","v":20888,"vw":55.620056},{"c":55.64,"h":55.665,"l":55.59,"n":423,"o":55.62,"t":"2026-10-15T17:10:00Z","v":24355,"vw":55.632023},{"c":55.5866,"h":55.64,"l":55.565,"n":427,"o":55.64,"t":"2026-10-15T17:15:00Z","v":22195,"vw":55.60022},{"c":55.515,"h":55.62,"l":55.51,"n":476,"o":55.58,"t":"2026-10-15T17:20:00Z","v":25248,"vw":55.568638},{"c":55.59,"h":55.59,"l":55.48,"n":467,"o":55.5,"t":"2026-10-15T17:25:00Z","v":26508,"vw":55.541357},{"c":55.58,"h":55.68,"l":55.56,"n":724,"o":55.6,"t":"2026-10-15T17:30:00Z","v":53776,"vw":55.623621},{"c":55.565,"h":55.68,"l":55.5,"n":732,"o":55.6,"t":"2026-10-15T17:35:00Z","v":56607,"vw":55.598381},{"c":55.61,"h":55.68,"l":55.565,"n":507,"o":55.565,"t":"2026-10-15T17:40:00Z","v":48831,"vw":55.608349},{"c":55.51,"h":55.61,"l":55.5,"n":543,"o":55.61,"t":"2026-10-15T17:45:00Z","v":38339,"vw":55.539355},{"c":55.57,"h":55.6892,"l":55.51,"n":660,"o":55.51,"t":"2026-10-15T17:50:00Z","v":47800,"vw":55.591494},{"c":55.59,"h":55.65,"l":55.565,"n":542,"o":55.57,"t":"2026-10-15T17:55:00Z","v":36346,"vw":55.605362},{"c":55.72,"h":55.73,"l":55.56,"n":651,"o":55.595,"t":"2026-10-15T18:00:00Z","v":36242,"vw":55.66382},{"c":55.635,"h":55.73,"l":55.61,"n":616,"o":55.72,"t":"2026-10-15T18:05:00Z","v":37460,"vw":55.682163},{"c":55.67,"h":55.715,"l":55.61,"n":558,"o":55.635,"t":"2026-10-15T18:10:00Z","v":29133,"vw":55.660613},{"c":55.8,"h":55.86,"l":55.64,"n":1213,"o":55.67,"t":"2026-10-15T18:15:00Z","v":144032,"vw":55.79151},{"c":55.71,"h":55.81,"l":55.71,"n":477,"o":55.805,"t":"2026-10-15T18:20:00Z","v":26085,"vw":55.772193},{"c":55.91,"h":55.93,"l":55.705,"n":922,"o":55.705,"t":"2026-10-15T18:25:00Z","v":66341,"vw":55.785387},{"c":55.89,"h":55.945,"l":55.86,"n":670,"o":55.91,"t":"2026-10-15T18:30:00Z","v":40886,"vw":55.900145},{"c":55.9,"h":55.9,"l":55.84,"n":486,"o":55.88,"t":"2026-10-15T18:35:00Z","v":28805,"vw":55.865331},{"c":55.92,"h":55.95,"l":55.8301,"n":554,"o":55.91,"t":"2026-10-15T18:40:00Z","v":39411,"vw":55.892931},{"c":55.845,"h":55.95,"l":55.84,"n":691,"o":55.93,"t":"2026-10-15T18:45:00Z","v":70621,"vw":55.893322},{"c":55.88,"h":55.91,"l":55.85,"n":586,"o":55.85,"t":"2026-10-15T18:50:00Z","v":31638,"vw":55.879968},{"c":55.73,"h":55.85,"l":55.7,"n":761,"o":55.85,"t":"2026-10-15T18:55:00Z","v":42695,"vw":55.75335},{"c":55.705,"h":55.74,"l":55.62,"n":954,"o":55.72,"t":"2026-10-15T19:00:00Z","v":81338,"vw":55.698691},{"c":55.68,"h":55.76,"l":55.68,"n":776,"o":55.7125,"t":"2026-10-15T19:05:00Z","v":55955,"vw":55.717805},{"c":55.69,"h":55.73,"l":55.63,"n":678,"o":55.67,"t":"2026-10-15T19:10:00Z","v":40991,"vw":55.685271},{"c":55.63,"h":55.7,"l":55.63,"n":606,"o":55.69,"t":"2026-10-15T19:15:00Z","v":40993,"vw":55.660039},{"c":55.68,"h":55.71,"l":55.625,"n":889,"o":55.625,"t":"2026-10-15T19:20:00Z","v":51947,"vw":55.672925},{"c":55.82,"h":55.82,"l":55.68,"n":1069,"o":55.68,"t":"2026-10-15T19:25:00Z","v":87957,"vw":55.738956},{"c":55.66,"h":55.865,"l":55.605,"n":1030,"o":55.83,"t":"2026-10-15T19:30:00Z","v":64381,"vw":55.6894},{"c":55.56,"h":55.68,"l":55.53,"n":1091,"o":55.67,"t":"2026-10-15T19:35:00Z","v":66692,"vw":55.597669},{"c":55.525,"h":55.56,"l":55.43,"n":1132,"o":55.56,"t":"2026-10-15T19:40:00Z","v":67846,"vw":55.49891},{"c":55.42,"h":55.535,"l":55.405,"n":1337,"o":55.52,"t":"2026-10-15T19:45:00Z","v":85393,"vw":55.469674},{"c":55.555,"h":55.565,"l":55.41,"n":1823,"o":55.43,"t":"2026-10-15T19:50:00Z","v":133043,"vw":55.479234},{"c":55.63,"h":55.65,"l":55.495,"n":4763,"o":55.56,"t":"2026-10-15T19:55:00Z","v":364708,"vw":55.583829},{"c":55.65,"h":55.65,"l":55.65,"n":71,"o":55.65,"t":"2026-10-15T20:00:00Z","v":852472,"vw":55.65},{"c":55.44,"h":55.44,"l":55.44,"n":1,"o":55.44,"t":"2026-10-15T20:30:00Z","v":250,"vw":55.44},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-15T20:40:00Z","v":3488,"vw":55.65},{"c":55.7,"h":55.7,"l":55.7,"n":16,"o":55.7,"t":"2026-10-16T08:00:00Z","v":186,"vw":55.7},{"c":55.9,"h":55.9,"l":55.9,"n":12,"o":55.9,"t":"2026-10-16T10:40:00Z","v":294,"vw":55.9},{"c":55.9425,"h":55.9631,"l":55.87,"n":13,"o":55.87,"t":"2026-10-16T11:25:00Z","v":1920,"vw":55.933746},{"c":55.91,"h":55.94,"l":55.91,"n":2,"o":55.94,"t":"2026-10-16T11:30:00Z","v":640,"vw":55.931094},{"c":55.93,"h":55.94,"l":55.93,"n":6,"o":55.93,"t":"2026-10-16T11:35:00Z","v":450,"vw":55.935},{"c":55.99,"h":56,"l":55.94,"n":16,"o":55.94,"t":"2026-10-16T11:45:00Z","v":3001,"vw":55.983895},{"c":55.9784,"h":56,"l":55.9784,"n":10,"o":55.98,"t":"2026-10-16T12:15:00Z","v":4960,"vw":55.990447},{"c":56,"h":56,"l":56,"n":7,"o":56,"t":"2026-10-16T12:20:00Z","v":564,"vw":56},{"c":56.13,"h":56.23,"l":56.13,"n":10,"o":56.18,"t":"2026-10-16T12:35:00Z","v":1628,"vw":56.208473},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-10-16T13:05:00Z","v":100,"vw":56.03},{"c":56.06,"h":56.06,"l":56.031,"n":2,"o":56.031,"t":"2026-10-16T13:15:00Z","v":200,"vw":56.0455},{"c":56.16,"h":56.16,"l":56.15,"n":3,"o":56.15,"t":"2026-10-16T13:20:00Z","v":652,"vw":56.156142},{"c":56.16,"h":56.16,"l":56.15,"n":12,"o":56.15,"t":"2026-10-16T13:25:00Z","v":542,"vw":56.155},{"c":55.25,"h":56.01,"l":55.175,"n":656,"o":55.95,"t":"2026-10-16T13:30:00Z","v":172914,"vw":55.874944},{"c":56.155,"h":56.33,"l":55.24,"n":1821,"o":55.28,"t":"2026-10-16T13:35:00Z","v":247501,"vw":55.934243},{"c":56.25,"h":56.33,"l":56.13,"n":771,"o":56.155,"t":"2026-10-16T13:40:00Z","v":65570,"vw":56.245856},{"c":56.67,"h":56.67,"l":56.25,"n":1473,"o":56.26,"t":"2026-10-16T13:45:00Z","v":132314,"vw":56.396979},{"c":56.55,"h":56.695,"l":56.5,"n":626,"o":56.68,"t":"2026-10-16T13:50:00Z","v":52932,"vw":56.554015},{"c":56.51,"h":56.59,"l":56.45,"n":1152,"o":56.555,"t":"2026-10-16T13:55:00Z","v":105343,"vw":56.539541},{"c":56.36,"h":56.63,"l":56.31,"n":1245,"o":56.5,"t":"2026-10-16T14:00:00Z","v":82365,"vw":56.524462},{"c":56.26,"h":56.48,"l":56.125,"n":1268,"o":56.335,"t":"2026-10-16T14:05:00Z","v":72314,"vw":56.328691},{"c":56.08,"h":56.34,"l":56.05,"n":707,"o":56.26,"t":"2026-10-16T14:10:00Z","v":34657,"vw":56.210962},{"c":56.08,"h":56.22,"l":56.07,"n":743,"o":56.13,"t":"2026-10-16T14:15:00Z","v":34056,"vw":56.14156},{"c":56.03,"h":56.1325,"l":56.022,"n":722,"o":56.08,"t":"2026-10-16T14:20:00Z","v":38253,"vw":56.050388},{"c":56.165,"h":56.24,"l":56.03,"n":835,"o":56.03,"t":"2026-10-16T14:25:00Z","v":41067,"vw":56.141344},{"c":56.08,"h":56.22,"l":56.03,"n":926,"o":56.165,"t":"2026-10-16T14:30:00Z","v":79783,"vw":56.15636},{"c":56.05,"h":56.125,"l":56.025,"n":490,"o":56.075,"t":"2026-10-16T14:35:00Z","v":19038,"vw":56.064213},{"c":55.97,"h":56.09,"l":55.93,"n":1116,"o":56.065,"t":"2026-10-16T14:40:00Z","v":62203,"vw":56.006825},{"c":55.925,"h":55.9907,"l":55.9,"n":446,"o":55.97,"t":"2026-10-16T14:45:00Z","v":24992,"vw":55.947583},{"c":56.05,"h":56.05,"l":55.93,"n":518,"o":55.95,"t":"2026-10-16T14:50:00Z","v":20092,"vw":55.967217},{"c":55.99,"h":56.07,"l":55.97,"n":705,"o":56.06,"t":"2026-10-16T14:55:00Z","v":29593,"vw":56.006382},{"c":56.17,"h":56.17,"l":55.99,"n":660,"o":56.01,"t":"2026-10-16T15:00:00Z","v":45736,"vw":56.083598},{"c":56.275,"h":56.29,"l":56.205,"n":447,"o":56.22,"t":"2026-10-16T15:05:00Z","v":17193,"vw":56.258664},{"c":56.24,"h":56.305,"l":56.195,"n":673,"o":56.285,"t":"2026-10-16T15:10:00Z","v":33282,"vw":56.244611},{"c":56.225,"h":56.28,"l":56.2,"n":389,"o":56.245,"t":"2026-10-16T15:15:00Z","v":10915,"vw":56.228718},{"c":56.29,"h":56.34,"l":56.22,"n":432,"o":56.22,"t":"2026-10-16T15:20:00Z","v":18176,"vw":56.288582},{"c":56.32,"h":56.38,"l":56.275,"n":446,"o":56.28,"t":"2026-10-16T15:25:00Z","v":17559,"vw":56.321385},{"c":56.375,"h":56.435,"l":56.315,"n":398,"o":56.315,"t":"2026-10-16T15:30:00Z","v":14718,"vw":56.375712},{"c":56.38,"h":56.43,"l":56.355,"n":341,"o":56.39,"t":"2026-10-16T15:35:00Z","v":12352,"vw":56.396333},{"c":56.26,"h":56.37,"l":56.23,"n":431,"o":56.35,"t":"2026-10-16T15:40:00Z","v":17843,"vw":56.285729},{"c":56.23,"h":56.29,"l":56.225,"n":370,"o":56.24,"t":"2026-10-16T15:45:00Z","v":11813,"vw":56.262631},{"c":56.235,"h":56.25,"l":56.17,"n":371,"o":56.22,"t":"2026-10-16T15:50:00Z","v":16237,"vw":56.22086},{"c":56.255,"h":56.29,"l":56.23,"n":466,"o":56.235,"t":"2026-10-16T15:55:00Z","v":18505,"vw":56.260377},{"c":56.08,"h":56.28,"l":56.065,"n":630,"o":56.255,"t":"2026-10-16T16:00:00Z","v":30470,"vw":56.153421},{"c":56.23,"h":56.25,"l":56.02,"n":499,"o":56.07,"t":"2026-10-16T16:05:00Z","v":22884,"vw":56.142231},{"c":56.01,"h":56.23,"l":56.01,"n":517,"o":56.23,"t":"2026-10-16T16:10:00Z","v":27143,"vw":56.09913},{"c":55.93,"h":56.05,"l":55.92,"n":465,"o":56.01,"t":"2026-10-16T16:15:00Z","v":18484,"vw":55.995872},{"c":55.975,"h":55.9862,"l":55.9,"n":504,"o":55.94,"t":"2026-10-16T16:20:00Z","v":26637,"vw":55.947908},{"c":55.99,"h":55.99,"l":55.91,"n":443,"o":55.97,"t":"2026-10-16T16:25:00Z","v":21361,"vw":55.948864},{"c":56.005,"h":56.015,"l":55.96,"n":428,"o":55.97,"t":"2026-10-16T16:30:00Z","v":17004,"vw":55.986722},{"c":55.97,"h":56,"l":55.94,"n":635,"o":56,"t":"2026-10-16T16:35:00Z","v":29330,"vw":55.973105},{"c":56.02,"h":56.05,"l":55.95,"n":483,"o":55.97,"t":"2026-10-16T16:40:00Z","v":21389,"vw":55.992335},{"c":56.07,"h":56.125,"l":56.0001,"n":631,"o":56.01,"t":"2026-10-16T16:45:00Z","v":30061,"vw":56.070058},{"c":56.18,"h":56.25,"l":56.04,"n":1287,"o":56.04,"t":"2026-10-16T16:50:00Z","v":71047,"vw":56.185448},{"c":56.185,"h":56.2,"l":56.145,"n":596,"o":56.18,"t":"2026-10-16T16:55:00Z","v":28150,"vw":56.172322},{"c":56.085,"h":56.18,"l":56.08,"n":507,"o":56.18,"t":"2026-10-16T17:00:00Z","v":26099,"vw":56.128564},{"c":56.03,"h":56.1,"l":55.985,"n":519,"o":56.1,"t":"2026-10-16T17:05:00Z","v":21511,"vw":56.043999},{"c":56.01,"h":56.05,"l":55.95,"n":824,"o":56.03,"t":"2026-10-16T17:10:00Z","v":63320,"vw":55.98508},{"c":55.99,"h":56.03,"l":55.95,"n":501,"o":56.01,"t":"2026-10-16T17:15:00Z","v":18604,"vw":55.993207},{"c":56.02,"h":56.03,"l":55.96,"n":566,"o":55.98,"t":"2026-10-16T17:20:00Z","v":20054,"vw":55.999547},{"c":56.04,"h":56.07,"l":56.01,"n":593,"o":56.03,"t":"2026-10-16T17:25:00Z","v":28320,"vw":56.033831},{"c":56.05,"h":56.06,"l":56.005,"n":535,"o":56.045,"t":"2026-10-16T17:30:00Z","v":28751,"vw":56.032599},{"c":56.1,"h":56.12,"l":56.045,"n":499,"o":56.05,"t":"2026-10-16T17:35:00Z","v":25883,"vw":56.083678},{"c":56.11,"h":56.13,"l":56.045,"n":554,"o":56.1,"t":"2026-10-16T17:40:00Z","v":22908,"vw":56.087149},{"c":56.14,"h":56.155,"l":56.11,"n":435,"o":56.12,"t":"2026-10-16T17:45:00Z","v":20028,"vw":56.127398},{"c":56.09,"h":56.15,"l":56.075,"n":596,"o":56.14,"t":"2026-10-16T17:50:00Z","v":27863,"vw":56.111994},{"c":56.13,"h":56.13,"l":56.045,"n":564,"o":56.09,"t":"2026-10-16T17:55:00Z","v":21979,"vw":56.075487},{"c":56.11,"h":56.14,"l":56.075,"n":868,"o":56.13,"t":"2026-10-16T18:00:00Z","v":33403,"vw":56.109975},{"c":56.08,"h":56.115,"l":56.04,"n":568,"o":56.1116,"t":"2026-10-16T18:05:00Z","v":21916,"vw":56.062031},{"c":56.05,"h":56.08,"l":56.04,"n":597,"o":56.06,"t":"2026-10-16T18:10:00Z","v":25869,"vw":56.053076},{"c":55.995,"h":56.08,"l":55.985,"n":683,"o":56.05,"t":"2026-10-16T18:15:00Z","v":24882,"vw":56.03509},{"c":55.9692,"h":55.985,"l":55.925,"n":575,"o":55.985,"t":"2026-10-16T18:20:00Z","v":29591,"vw":55.958898},{"c":55.9,"h":55.97,"l":55.8994,"n":614,"o":55.96,"t":"2026-10-16T18:25:00Z","v":23136,"vw":55.91834},{"c":55.92,"h":55.93,"l":55.885,"n":486,"o":55.9,"t":"2026-10-16T18:30:00Z","v":19048,"vw":55.906602},{"c":55.97,"h":55.98,"l":55.92,"n":489,"o":55.92,"t":"2026-10-16T18:35:00Z","v":20699,"vw":55.954981},{"c":56,"h":56.03,"l":55.96,"n":686,"o":55.98,"t":"2026-10-16T18:40:00Z","v":36792,"vw":55.998992},{"c":55.89,"h":55.9954,"l":55.89,"n":522,"o":55.99,"t":"2026-10-16T18:45:00Z","v":16788,"vw":55.936115},{"c":55.9,"h":55.94,"l":55.86,"n":521,"o":55.88,"t":"2026-10-16T18:50:00Z","v":21366,"vw":55.900332},{"c":55.9,"h":55.91,"l":55.86,"n":663,"o":55.905,"t":"2026-10-16T18:55:00Z","v":26462,"vw":55.884999},{"c":56.01,"h":56.025,"l":55.86,"n":999,"o":55.9,"t":"2026-10-16T19:00:00Z","v":61647,"vw":55.96864},{"c":55.9,"h":56.03,"l":55.9,"n":843,"o":56,"t":"2026-10-16T19:05:00Z","v":54117,"vw":55.983418},{"c":55.93,"h":55.93,"l":55.84,"n":923,"o":55.89,"t":"2026-10-16T19:10:00Z","v":52609,"vw":55.866675},{"c":55.8,"h":55.985,"l":55.795,"n":718,"o":55.92,"t":"2026-10-16T19:15:00Z","v":34833,"vw":55.877115},{"c":55.9,"h":55.915,"l":55.785,"n":771,"o":55.8,"t":"2026-10-16T19:20:00Z","v":34762,"vw":55.857963},{"c":55.815,"h":55.9,"l":55.81,"n":665,"o":55.9,"t":"2026-10-16T19:25:00Z","v":27558,"vw":55.833395},{"c":55.81,"h":55.8602,"l":55.755,"n":996,"o":55.815,"t":"2026-10-16T19:30:00Z","v":45673,"vw":55.816614},{"c":55.795,"h":55.855,"l":55.775,"n":649,"o":55.81,"t":"2026-10-16T19:35:00Z","v":30895,"vw":55.804149},{"c":55.855,"h":55.855,"l":55.76,"n":1161,"o":55.79,"t":"2026-10-16T19:40:00Z","v":52203,"vw":55.795314},{"c":56.04,"h":56.11,"l":55.855,"n":1677,"o":55.855,"t":"2026-10-16T19:45:00Z","v":126317,"vw":55.986056},{"c":56.005,"h":56.085,"l":55.98,"n":1959,"o":56.03,"t":"2026-10-16T19:50:00Z","v":112839,"vw":56.031613},{"c":55.925,"h":56.16,"l":55.92,"n":5158,"o":56.01,"t":"2026-10-16T19:55:00Z","v":350271,"vw":56.039521},{"c":55.93,"h":55.93,"l":55.93,"n":107,"o":55.93,"t":"2026-10-16T20:00:00Z","v":1393568,"vw":55.93},{"c":55.87,"h":55.87,"l":55.86,"n":3,"o":55.86,"t":"2026-10-16T20:05:00Z","v":278,"vw":55.865},{"c":55.6,"h":55.8,"l":55.6,"n":239,"o":55.8,"t":"2026-10-16T20:10:00Z","v":12210,"vw":55.700791},{"c":55.5,"h":55.61,"l":55.5,"n":9,"o":55.61,"t":"2026-10-16T20:15:00Z","v":755,"vw":55.51682},{"c":55.53,"h":55.53,"l":55.25,"n":85,"o":55.5,"t":"2026-10-16T20:20:00Z","v":4078,"vw":55.306234},{"c":55.25,"h":55.4,"l":55.25,"n":22,"o":55.4,"t":"2026-10-16T20:25:00Z","v":2005,"vw":55.303305},{"c":55.2,"h":55.32,"l":55.2,"n":7,"o":55.32,"t":"2026-10-16T20:50:00Z","v":1501,"vw":55.216371},{"c":55.2,"h":55.25,"l":55.2,"n":7,"o":55.25,"t":"2026-10-16T21:00:00Z","v":2802,"vw":55.201786},{"c":55.64,"h":55.64,"l":55.64,"n":5,"o":55.64,"t":"2026-10-16T22:50:00Z","v":250,"vw":55.64},{"c":55.79,"h":55.79,"l":55.79,"n":3,"o":55.79,"t":"2026-10-19T08:00:00Z","v":444,"vw":55.79},{"c":55.4,"h":55.42,"l":55.4,"n":8,"o":55.42,"t":"2026-10-19T13:25:00Z","v":415,"vw":55.406557},{"c":55.9,"h":55.9,"l":55.25,"n":440,"o":55.38,"t":"2026-10-19T13:30:00Z","v":71946,"vw":55.451721},{"c":56.3,"h":56.4,"l":55.595,"n":730,"o":55.89,"t":"2026-10-19T13:35:00Z","v":80743,"vw":55.864087},{"c":56.05,"h":56.45,"l":56.05,"n":615,"o":56.315,"t":"2026-10-19T13:40:00Z","v":35807,"vw":56.270079},{"c":56.005,"h":56.2106,"l":55.965,"n":420,"o":56.05,"t":"2026-10-19T13:45:00Z","v":28150,"vw":56.085976},{"c":55.73,"h":55.99,"l":55.71,"n":507,"o":55.99,"t":"2026-10-19T13:50:00Z","v":20997,"vw":55.822026},{"c":55.855,"h":55.88,"l":55.715,"n":474,"o":55.715,"t":"2026-10-19T13:55:00Z","v":25825,"vw":55.820765},{"c":55.99,"h":56,"l":55.74,"n":581,"o":55.85,"t":"2026-10-19T14:00:00Z","v":55863,"vw":55.890773},{"c":56.19,"h":56.23,"l":55.985,"n":447,"o":55.99,"t":"2026-10-19T14:05:00Z","v":19923,"vw":56.110689},{"c":56.025,"h":56.19,"l":55.96,"n":528,"o":56.19,"t":"2026-10-19T14:10:00Z","v":88377,"vw":56.100479},{"c":55.74,"h":56.1,"l":55.73,"n":809,"o":56.01,"t":"2026-10-19T14:15:00Z","v":58050,"vw":55.924641},{"c":55.7,"h":55.77,"l":55.605,"n":448,"o":55.735,"t":"2026-10-19T14:20:00Z","v":22230,"vw":55.672411},{"c":55.78,"h":55.865,"l":55.6425,"n":488,"o":55.69,"t":"2026-10-19T14:25:00Z","v":28661,"vw":55.72504},{"c":55.68,"h":55.79,"l":55.65,"n":456,"o":55.755,"t":"2026-10-19T14:30:00Z","v":24949,"vw":55.712427},{"c":55.75,"h":55.91,"l":55.68,"n":435,"o":55.68,"t":"2026-10-19T14:35:00Z","v":23841,"vw":55.819459},{"c":55.84,"h":55.905,"l":55.685,"n":406,"o":55.75,"t":"2026-10-19T14:40:00Z","v":29648,"vw":55.768772},{"c":55.73,"h":55.91,"l":55.65,"n":509,"o":55.84,"t":"2026-10-19T14:45:00Z","v":32776,"vw":55.762586},{"c":55.675,"h":55.805,"l":55.67,"n":487,"o":55.735,"t":"2026-10-19T14:50:00Z","v":21615,"vw":55.727568},{"c":55.76,"h":55.79,"l":55.675,"n":511,"o":55.7,"t":"2026-10-19T14:55:00Z","v":38742,"vw":55.728734},{"c":55.84,"h":55.84,"l":55.715,"n":348,"o":55.76,"t":"2026-10-19T15:00:00Z","v":15818,"vw":55.766635},{"c":55.84,"h":55.85,"l":55.78,"n":406,"o":55.82,"t":"2026-10-19T15:05:00Z","v":20443,"vw":55.815016},{"c":55.925,"h":55.965,"l":55.83,"n":459,"o":55.855,"t":"2026-10-19T15:10:00Z","v":21481,"vw":55.877822},{"c":55.82,"h":55.925,"l":55.79,"n":481,"o":55.925,"t":"2026-10-19T15:15:00Z","v":22665,"vw":55.854022},{"c":55.705,"h":55.87,"l":55.64,"n":962,"o":55.83,"t":"2026-10-19T15:20:00Z","v":92479,"vw":55.76532},{"c":55.695,"h":55.745,"l":55.685,"n":381,"o":55.73,"t":"2026-10-19T15:25:00Z","v":15787,"vw":55.712652},{"c":55.6,"h":55.75,"l":55.6,"n":514,"o":55.71,"t":"2026-10-19T15:30:00Z","v":35467,"vw":55.673286},{"c":55.6133,"h":55.685,"l":55.57,"n":434,"o":55.61,"t":"2026-10-19T15:35:00Z","v":28813,"vw":55.613375},{"c":55.585,"h":55.68,"l":55.57,"n":452,"o":55.63,"t":"2026-10-19T15:40:00Z","v":24733,"vw":55.619801},{"c":55.725,"h":55.73,"l":55.56,"n":496,"o":55.59,"t":"2026-10-19T15:45:00Z","v":21793,"vw":55.669949},{"c":55.735,"h":55.76,"l":55.675,"n":406,"o":55.725,"t":"2026-10-19T15:50:00Z","v":16941,"vw":55.716014},{"c":55.69,"h":55.75,"l":55.665,"n":466,"o":55.74,"t":"2026-10-19T15:55:00Z","v":22426,"vw":55.704514},{"c":55.635,"h":55.69,"l":55.57,"n":558,"o":55.68,"t":"2026-10-19T16:00:00Z","v":23818,"vw":55.615816},{"c":55.62,"h":55.65,"l":55.57,"n":410,"o":55.6356,"t":"2026-10-19T16:05:00Z","v":16999,"vw":55.599982},{"c":55.5,"h":55.63,"l":55.46,"n":591,"o":55.63,"t":"2026-10-19T16:10:00Z","v":31227,"vw":55.520775},{"c":55.54,"h":55.55,"l":55.475,"n":322,"o":55.495,"t":"2026-10-19T16:15:00Z","v":11268,"vw":55.517335},{"c":55.555,"h":55.62,"l":55.53,"n":450,"o":55.54,"t":"2026-10-19T16:20:00Z","v":18499,"vw":55.574349},{"c":55.52,"h":55.575,"l":55.48,"n":416,"o":55.55,"t":"2026-10-19T16:25:00Z","v":16215,"vw":55.524783},{"c":55.51,"h":55.52,"l":55.45,"n":396,"o":55.52,"t":"2026-10-19T16:30:00Z","v":14488,"vw":55.491276},{"c":55.515,"h":55.54,"l":55.5,"n":426,"o":55.51,"t":"2026-10-19T16:35:00Z","v":18663,"vw":55.514502},{"c":55.545,"h":55.565,"l":55.515,"n":392,"o":55.515,"t":"2026-10-19T16:40:00Z","v":16112,"vw":55.538265},{"c":55.44,"h":55.55,"l":55.44,"n":429,"o":55.54,"t":"2026-10-19T16:45:00Z","v":21750,"vw":55.503743},{"c":55.46,"h":55.485,"l":55.43,"n":444,"o":55.44,"t":"2026-10-19T16:50:00Z","v":18431,"vw":55.458644},{"c":55.41,"h":55.465,"l":55.37,"n":442,"o":55.46,"t":"2026-10-19T16:55:00Z","v":47618,"vw":55.413028},{"c":55.385,"h":55.435,"l":55.38,"n":384,"o":55.42,"t":"2026-10-19T17:00:00Z","v":18659,"vw":55.408182},{"c":55.45,"h":55.47,"l":55.39,"n":412,"o":55.39,"t":"2026-10-19T17:05:00Z","v":21098,"vw":55.425113},{"c":55.49,"h":55.505,"l":55.44,"n":410,"o":55.4555,"t":"2026-10-19T17:10:00Z","v":21323,"vw":55.460277},{"c":55.48,"h":55.57,"l":55.48,"n":551,"o":55.5,"t":"2026-10-19T17:15:00Z","v":23671,"vw":55.515354},{"c":55.56,"h":55.56,"l":55.45,"n":461,"o":55.48,"t":"2026-10-19T17:20:00Z","v":29182,"vw":55.518909},{"c":55.515,"h":55.57,"l":55.495,"n":491,"o":55.56,"t":"2026-10-19T17:25:00Z","v":26693,"vw":55.525969},{"c":55.52,"h":55.54,"l":55.46,"n":639,"o":55.515,"t":"2026-10-19T17:30:00Z","v":34568,"vw":55.503152},{"c":55.52,"h":55.55,"l":55.5,"n":423,"o":55.52,"t":"2026-10-19T17:35:00Z","v":24904,"vw":55.519003},{"c":55.445,"h":55.52,"l":55.44,"n":437,"o":55.52,"t":"2026-10-19T17:40:00Z","v":30821,"vw":55.464051},{"c":55.43,"h":55.44,"l":55.395,"n":343,"o":55.44,"t":"2026-10-19T17:45:00Z","v":17776,"vw":55.420674},{"c":55.45,"h":55.46,"l":55.42,"n":518,"o":55.42,"t":"2026-10-19T17:50:00Z","v":21191,"vw":55.442318},{"c":55.545,"h":55.545,"l":55.45,"n":453,"o":55.45,"t":"2026-10-19T17:55:00Z","v":20766,"vw":55.48862},{"c":55.525,"h":55.54,"l":55.485,"n":463,"o":55.535,"t":"2026-10-19T18:00:00Z","v":20305,"vw":55.505998},{"c":55.52,"h":55.54,"l":55.49,"n":390,"o":55.525,"t":"2026-10-19T18:05:00Z","v":17116,"vw":55.511386},{"c":55.53,"h":55.55,"l":55.5,"n":387,"o":55.52,"t":"2026-10-19T18:10:00Z","v":16314,"vw":55.527546},{"c":55.53,"h":55.54,"l":55.505,"n":373,"o":55.53,"t":"2026-10-19T18:15:00Z","v":12255,"vw":55.524336},{"c":55.52,"h":55.54,"l":55.5,"n":348,"o":55.53,"t":"2026-10-19T18:20:00Z","v":13409,"vw":55.518626},{"c":55.475,"h":55.57,"l":55.475,"n":854,"o":55.52,"t":"2026-10-19T18:25:00Z","v":78356,"vw":55.539846},{"c":55.43,"h":55.49,"l":55.395,"n":434,"o":55.49,"t":"2026-10-19T18:30:00Z","v":17323,"vw":55.443667},{"c":55.51,"h":55.51,"l":55.435,"n":393,"o":55.45,"t":"2026-10-19T18:35:00Z","v":19421,"vw":55.467167},{"c":55.51,"h":55.55,"l":55.46,"n":498,"o":55.51,"t":"2026-10-19T18:40:00Z","v":32362,"vw":55.502762},{"c":55.53,"h":55.535,"l":55.46,"n":427,"o":55.49,"t":"2026-10-19T18:45:00Z","v":18532,"vw":55.504174},{"c":55.55,"h":55.61,"l":55.53,"n":723,"o":55.53,"t":"2026-10-19T18:50:00Z","v":40780,"vw":55.560818},{"c":55.52,"h":55.57,"l":55.51,"n":407,"o":55.535,"t":"2026-10-19T18:55:00Z","v":18910,"vw":55.546131},{"c":55.52,"h":55.52,"l":55.47,"n":552,"o":55.52,"t":"2026-10-19T19:00:00Z","v":27504,"vw":55.498696},{"c":55.47,"h":55.5299,"l":55.46,"n":486,"o":55.52,"t":"2026-10-19T19:05:00Z","v":24948,"vw":55.491622},{"c":55.55,"h":55.57,"l":55.45,"n":541,"o":55.47,"t":"2026-10-19T19:10:00Z","v":26141,"vw":55.497252},{"c":55.56,"h":55.585,"l":55.46,"n":889,"o":55.57,"t":"2026-10-19T19:15:00Z","v":66055,"vw":55.539065},{"c":55.59,"h":55.59,"l":55.5,"n":607,"o":55.55,"t":"2026-10-19T19:20:00Z","v":28661,"vw":55.546322},{"c":55.595,"h":55.61,"l":55.54,"n":749,"o":55.58,"t":"2026-10-19T19:25:00Z","v":38211,"vw":55.578522},{"c":55.53,"h":55.635,"l":55.48,"n":1026,"o":55.6,"t":"2026-10-19T19:30:00Z","v":50800,"vw":55.559468},{"c":55.53,"h":55.605,"l":55.525,"n":837,"o":55.53,"t":"2026-10-19T19:35:00Z","v":43159,"vw":55.566245},{"c":55.55,"h":55.575,"l":55.495,"n":1017,"o":55.545,"t":"2026-10-19T19:40:00Z","v":60911,"vw":55.525317},{"c":55.66,"h":55.675,"l":55.52,"n":1172,"o":55.545,"t":"2026-10-19T19:45:00Z","v":65872,"vw":55.578958},{"c":55.74,"h":55.78,"l":55.64,"n":1541,"o":55.65,"t":"2026-10-19T19:50:00Z","v":94867,"vw":55.737369},{"c":55.655,"h":55.8,"l":55.59,"n":4595,"o":55.74,"t":"2026-10-19T19:55:00Z","v":285969,"vw":55.67325},{"c":55.68,"h":55.68,"l":55.64,"n":66,"o":55.64,"t":"2026-10-19T20:00:00Z","v":742698,"vw":55.679676},{"c":55.65,"h":55.65,"l":55.65,"n":2,"o":55.65,"t":"2026-10-19T21:20:00Z","v":197,"vw":55.65},{"c":55.6,"h":55.63,"l":55.6,"n":5,"o":55.63,"t":"2026-10-19T21:30:00Z","v":263,"vw":55.613043},{"c":55.7,"h":55.7,"l":55.7,"n":9,"o":55.7,"t":"2026-10-20T08:00:00Z","v":234,"vw":55.7},{"c":55.5458,"h":55.5458,"l":55.5458,"n":1,"o":55.5458,"t":"2026-10-20T08:25:00Z","v":100,"vw":55.5458},{"c":55.8,"h":55.8,"l":55.8,"n":2,"o":55.8,"t":"2026-10-20T09:05:00Z","v":694,"vw":55.8},{"c":55.68,"h":55.68,"l":55.68,"n":2,"o":55.68,"t":"2026-10-20T09:20:00Z","v":150,"vw":55.68},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-20T11:05:00Z","v":108,"vw":56},{"c":56.01,"h":56.01,"l":56.01,"n":2,"o":56.01,"t":"2026-10-20T11:45:00Z","v":1501,"vw":56.01},{"c":56.22,"h":56.37,"l":56.22,"n":23,"o":56.37,"t":"2026-10-20T12:35:00Z","v":1081,"vw":56.28},{"c":56.345,"h":56.42,"l":55.8501,"n":480,"o":56.11,"t":"2026-10-20T13:30:00Z","v":84834,"vw":56.138166},{"c":56.5,"h":56.5,"l":56.32,"n":421,"o":56.34,"t":"2026-10-20T13:35:00Z","v":27256,"vw":56.446749},{"c":56.785,"h":56.785,"l":56.54,"n":464,"o":56.54,"t":"2026-10-20T13:40:00Z","v":29244,"vw":56.65384},{"c":57.01,"h":57.12,"l":56.8,"n":594,"o":56.8,"t":"2026-10-20T13:45:00Z","v":42523,"vw":56.990152},{"c":56.94,"h":57.05,"l":56.78,"n":524,"o":57.015,"t":"2026-10-20T13:50:00Z","v":25552,"vw":56.875711},{"c":56.86,"h":56.94,"l":56.81,"n":433,"o":56.91,"t":"2026-10-20T13:55:00Z","v":31820,"vw":56.845074},{"c":56.82,"h":56.89,"l":56.76,"n":523,"o":56.82,"t":"2026-10-20T14:00:00Z","v":45335,"vw":56.829688},{"c":56.715,"h":56.87,"l":56.65,"n":414,"o":56.83,"t":"2026-10-20T14:05:00Z","v":14911,"vw":56.744643},{"c":56.73,"h":56.77,"l":56.65,"n":383,"o":56.715,"t":"2026-10-20T14:10:00Z","v":17491,"vw":56.722756},{"c":56.8,"h":56.84,"l":56.725,"n":448,"o":56.725,"t":"2026-10-20T14:15:00Z","v":15507,"vw":56.78954},{"c":56.765,"h":56.81,"l":56.725,"n":385,"o":56.79,"t":"2026-10-20T14:20:00Z","v":12243,"vw":56.769749},{"c":56.69,"h":56.76,"l":56.671,"n":491,"o":56.76,"t":"2026-10-20T14:25:00Z","v":19618,"vw":56.717302},{"c":56.675,"h":56.8,"l":56.675,"n":533,"o":56.69,"t":"2026-10-20T14:30:00Z","v":15711,"vw":56.742419},{"c":56.745,"h":56.77,"l":56.655,"n":468,"o":56.67,"t":"2026-10-20T14:35:00Z","v":22436,"vw":56.716734},{"c":56.75,"h":56.765,"l":56.675,"n":401,"o":56.745,"t":"2026-10-20T14:40:00Z","v":11597,"vw":56.716367},{"c":56.796,"h":56.82,"l":56.72,"n":414,"o":56.74,"t":"2026-10-20T14:45:00Z","v":18171,"vw":56.765286},{"c":56.73,"h":56.83,"l":56.7,"n":533,"o":56.785,"t":"2026-10-20T14:50:00Z","v":22079,"vw":56.778094},{"c":56.7,"h":56.7399,"l":56.6509,"n":349,"o":56.73,"t":"2026-10-20T14:55:00Z","v":11791,"vw":56.703399},{"c":56.585,"h":56.74,"l":56.58,"n":519,"o":56.7,"t":"2026-10-20T15:00:00Z","v":18304,"vw":56.659757},{"c":56.59,"h":56.6,"l":56.53,"n":207,"o":56.57,"t":"2026-10-20T15:05:00Z","v":6704,"vw":56.572581},{"c":56.555,"h":56.63,"l":56.53,"n":505,"o":56.5601,"t":"2026-10-20T15:10:00Z","v":17091,"vw":56.568817},{"c":56.77,"h":56.77,"l":56.575,"n":440,"o":56.575,"t":"2026-10-20T15:15:00Z","v":18090,"vw":56.677698},{"c":56.745,"h":56.825,"l":56.695,"n":481,"o":56.825,"t":"2026-10-20T15:20:00Z","v":15775,"vw":56.759528},{"c":56.74,"h":56.75,"l":56.69,"n":535,"o":56.74,"t":"2026-10-20T15:25:00Z","v":24481,"vw":56.709784},{"c":56.82,"h":56.82,"l":56.74,"n":411,"o":56.745,"t":"2026-10-20T15:30:00Z","v":15754,"vw":56.781819},{"c":56.69,"h":56.86,"l":56.67,"n":530,"o":56.825,"t":"2026-10-20T15:35:00Z","v":52203,"vw":56.755169},{"c":56.74,"h":56.77,"l":56.63,"n":788,"o":56.7,"t":"2026-10-20T15:40:00Z","v":51973,"vw":56.712416},{"c":56.69,"h":56.77,"l":56.69,"n":272,"o":56.74,"t":"2026-10-20T15:45:00Z","v":7526,"vw":56.738903},{"c":56.72,"h":56.725,"l":56.66,"n":333,"o":56.66,"t":"2026-10-20T15:50:00Z","v":8762,"vw":56.691236},{"c":56.685,"h":56.73,"l":56.685,"n":280,"o":56.73,"t":"2026-10-20T15:55:00Z","v":6285,"vw":56.710355},{"c":56.67,"h":56.7,"l":56.6435,"n":434,"o":56.7,"t":"2026-10-20T16:00:00Z","v":16317,"vw":56.673375},{"c":56.64,"h":56.69,"l":56.6,"n":491,"o":56.675,"t":"2026-10-20T16:05:00Z","v":19538,"vw":56.641016},{"c":56.625,"h":56.682,"l":56.62,"n":321,"o":56.6301,"t":"2026-10-20T16:10:00Z","v":11812,"vw":56.649761},{"c":56.69,"h":56.7,"l":56.63,"n":326,"o":56.64,"t":"2026-10-20T16:15:00Z","v":8699,"vw":56.649593},{"c":56.71,"h":56.7123,"l":56.655,"n":358,"o":56.69,"t":"2026-10-20T16:20:00Z","v":16832,"vw":56.69315},{"c":56.63,"h":56.7,"l":56.63,"n":400,"o":56.7,"t":"2026-10-20T16:25:00Z","v":14716,"vw":56.66174},{"c":56.65,"h":56.655,"l":56.6172,"n":276,"o":56.6172,"t":"2026-10-20T16:30:00Z","v":8678,"vw":56.640141},{"c":56.68,"h":56.7,"l":56.64,"n":289,"o":56.64,"t":"2026-10-20T16:35:00Z","v":14727,"vw":56.67879},{"c":56.65,"h":56.68,"l":56.625,"n":314,"o":56.68,"t":"2026-10-20T16:40:00Z","v":9921,"vw":56.648328},{"c":56.7,"h":56.77,"l":56.64,"n":470,"o":56.64,"t":"2026-10-20T16:45:00Z","v":27879,"vw":56.696162},{"c":56.65,"h":56.72,"l":56.65,"n":350,"o":56.705,"t":"2026-10-20T16:50:00Z","v":10266,"vw":56.684185},{"c":56.67,"h":56.685,"l":56.65,"n":319,"o":56.65,"t":"2026-10-20T16:55:00Z","v":9096,"vw":56.664347},{"c":56.69,"h":56.715,"l":56.68,"n":332,"o":56.68,"t":"2026-10-20T17:00:00Z","v":10403,"vw":56.696929},{"c":56.68,"h":56.705,"l":56.67,"n":357,"o":56.69,"t":"2026-10-20T17:05:00Z","v":9681,"vw":56.683008},{"c":56.72,"h":56.73,"l":56.67,"n":306,"o":56.68,"t":"2026-10-20T17:10:00Z","v":9947,"vw":56.700491},{"c":56.71,"h":56.735,"l":56.695,"n":374,"o":56.71,"t":"2026-10-20T17:15:00Z","v":13236,"vw":56.711555},{"c":56.735,"h":56.74,"l":56.7,"n":383,"o":56.72,"t":"2026-10-20T17:20:00Z","v":19986,"vw":56.724637},{"c":56.73,"h":56.735,"l":56.675,"n":581,"o":56.735,"t":"2026-10-20T17:25:00Z","v":33567,"vw":56.702162},{"c":56.775,"h":56.775,"l":56.72,"n":499,"o":56.74,"t":"2026-10-20T17:30:00Z","v":23422,"vw":56.751955},{"c":56.735,"h":56.775,"l":56.725,"n":361,"o":56.775,"t":"2026-10-20T17:35:00Z","v":14175,"vw":56.74397},{"c":56.74,"h":56.76,"l":56.73,"n":356,"o":56.735,"t":"2026-10-20T17:40:00Z","v":12094,"vw":56.743819},{"c":56.72,"h":56.75,"l":56.7,"n":379,"o":56.74,"t":"2026-10-20T17:45:00Z","v":15792,"vw":56.724134},{"c":56.73,"h":56.76,"l":56.72,"n":344,"o":56.72,"t":"2026-10-20T17:50:00Z","v":12878,"vw":56.738898},{"c":56.785,"h":56.79,"l":56.73,"n":545,"o":56.735,"t":"2026-10-20T17:55:00Z","v":22768,"vw":56.758456},{"c":56.69,"h":56.795,"l":56.63,"n":763,"o":56.775,"t":"2026-10-20T18:00:00Z","v":50429,"vw":56.721608},{"c":56.71,"h":56.76,"l":56.68,"n":508,"o":56.69,"t":"2026-10-20T18:05:00Z","v":21754,"vw":56.713431},{"c":56.695,"h":56.71,"l":56.68,"n":359,"o":56.71,"t":"2026-10-20T18:10:00Z","v":11673,"vw":56.69807},{"c":56.68,"h":56.6986,"l":56.67,"n":434,"o":56.69,"t":"2026-10-20T18:15:00Z","v":20073,"vw":56.685625},{"c":56.675,"h":56.6855,"l":56.65,"n":456,"o":56.68,"t":"2026-10-20T18:20:00Z","v":16678,"vw":56.672618},{"c":56.695,"h":56.715,"l":56.65,"n":458,"o":56.675,"t":"2026-10-20T18:25:00Z","v":19501,"vw":56.667193},{"c":56.67,"h":56.7,"l":56.66,"n":454,"o":56.7,"t":"2026-10-20T18:30:00Z","v":16558,"vw":56.685151},{"c":56.63,"h":56.69,"l":56.63,"n":540,"o":56.68,"t":"2026-10-20T18:35:00Z","v":22075,"vw":56.662839},{"c":56.61,"h":56.625,"l":56.57,"n":481,"o":56.625,"t":"2026-10-20T18:40:00Z","v":22879,"vw":56.606055},{"c":56.64,"h":56.685,"l":56.6,"n":590,"o":56.61,"t":"2026-10-20T18:45:00Z","v":25079,"vw":56.642555},{"c":56.65,"h":56.6651,"l":56.631,"n":443,"o":56.65,"t":"2026-10-20T18:50:00Z","v":18450,"vw":56.648255},{"c":56.645,"h":56.655,"l":56.62,"n":488,"o":56.655,"t":"2026-10-20T18:55:00Z","v":17453,"vw":56.637863},{"c":56.58,"h":56.67,"l":56.5701,"n":661,"o":56.645,"t":"2026-10-20T19:00:00Z","v":34943,"vw":56.626338},{"c":56.5726,"h":56.615,"l":56.56,"n":434,"o":56.59,"t":"2026-10-20T19:05:00Z","v":18600,"vw":56.594324},{"c":56.5399,"h":56.57,"l":56.52,"n":595,"o":56.56,"t":"2026-10-20T19:10:00Z","v":28850,"vw":56.545835},{"c":56.545,"h":56.555,"l":56.515,"n":604,"o":56.53,"t":"2026-10-20T19:15:00Z","v":28974,"vw":56.533434},{"c":56.46,"h":56.54,"l":56.43,"n":1313,"o":56.54,"t":"2026-10-20T19:20:00Z","v":78774,"vw":56.477886},{"c":56.54,"h":56.54,"l":56.475,"n":590,"o":56.48,"t":"2026-10-20T19:25:00Z","v":23303,"vw":56.504082},{"c":56.53,"h":56.59,"l":56.52,"n":736,"o":56.54,"t":"2026-10-20T19:30:00Z","v":47246,"vw":56.544835},{"c":56.45,"h":56.54,"l":56.445,"n":831,"o":56.53,"t":"2026-10-20T19:35:00Z","v":46463,"vw":56.481318},{"c":56.55,"h":56.58,"l":56.44,"n":916,"o":56.45,"t":"2026-10-20T19:40:00Z","v":52074,"vw":56.519769},{"c":56.535,"h":56.57,"l":56.505,"n":1010,"o":56.55,"t":"2026-10-20T19:45:00Z","v":58560,"vw":56.541838},{"c":56.5,"h":56.54,"l":56.45,"n":1410,"o":56.53,"t":"2026-10-20T19:50:00Z","v":73927,"vw":56.497989},{"c":56.53,"h":56.54,"l":56.445,"n":3924,"o":56.5,"t":"2026-10-20T19:55:00Z","v":266501,"vw":56.499493},{"c":56.47,"h":56.53,"l":56.47,"n":56,"o":56.52,"t":"2026-10-20T20:00:00Z","v":603980,"vw":56.529988},{"c":56.4041,"h":56.4041,"l":56.4041,"n":1,"o":56.4041,"t":"2026-10-20T22:35:00Z","v":128,"vw":56.4041},{"c":56.4,"h":56.4,"l":56.4,"n":15,"o":56.4,"t":"2026-10-20T23:10:00Z","v":518,"vw":56.4},{"c":56.66,"h":56.66,"l":56.66,"n":2,"o":56.66,"t":"2026-10-21T10:25:00Z","v":191,"vw":56.66},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-21T13:05:00Z","v":200,"vw":56.85},{"c":57,"h":57,"l":56.9,"n":12,"o":56.9,"t":"2026-10-21T13:25:00Z","v":606,"vw":56.959596},{"c":56.86,"h":56.99,"l":56.76,"n":455,"o":56.83,"t":"2026-10-21T13:30:00Z","v":68279,"vw":56.831854},{"c":56.625,"h":56.865,"l":56.55,"n":388,"o":56.865,"t":"2026-10-21T13:35:00Z","v":20226,"vw":56.633273},{"c":56.515,"h":56.665,"l":56.515,"n":309,"o":56.66,"t":"2026-10-21T13:40:00Z","v":13921,"vw":56.594245},{"c":56.71,"h":56.71,"l":56.56,"n":321,"o":56.6,"t":"2026-10-21T13:45:00Z","v":15892,"vw":56.610993},{"c":56.775,"h":56.81,"l":56.72,"n":271,"o":56.74,"t":"2026-10-21T13:50:00Z","v":11302,"vw":56.772503},{"c":56.855,"h":56.855,"l":56.71,"n":569,"o":56.785,"t":"2026-10-21T13:55:00Z","v":48797,"vw":56.772857},{"c":56.775,"h":56.83,"l":56.615,"n":322,"o":56.83,"t":"2026-10-21T14:00:00Z","v":24401,"vw":56.674097},{"c":56.635,"h":56.815,"l":56.635,"n":297,"o":56.8,"t":"2026-10-21T14:05:00Z","v":11417,"vw":56.753286},{"c":56.74,"h":56.825,"l":56.65,"n":334,"o":56.67,"t":"2026-10-21T14:10:00Z","v":22404,"vw":56.726356},{"c":56.5832,"h":56.76,"l":56.54,"n":530,"o":56.76,"t":"2026-10-21T14:15:00Z","v":22129,"vw":56.643142},{"c":56.59,"h":56.645,"l":56.565,"n":271,"o":56.59,"t":"2026-10-21T14:20:00Z","v":12313,"vw":56.603129},{"c":56.56,"h":56.6,"l":56.53,"n":318,"o":56.595,"t":"2026-10-21T14:25:00Z","v":13639,"vw":56.559154},{"c":56.695,"h":56.73,"l":56.58,"n":632,"o":56.58,"t":"2026-10-21T14:30:00Z","v":23373,"vw":56.668482},{"c":56.795,"h":56.83,"l":56.71,"n":371,"o":56.71,"t":"2026-10-21T14:35:00Z","v":17335,"vw":56.788619},{"c":56.81,"h":56.81,"l":56.7,"n":319,"o":56.79,"t":"2026-10-21T14:40:00Z","v":11505,"vw":56.774472},{"c":56.8,"h":56.83,"l":56.76,"n":432,"o":56.8,"t":"2026-10-21T14:45:00Z","v":15293,"vw":56.794476},{"c":56.775,"h":56.8,"l":56.72,"n":244,"o":56.8,"t":"2026-10-21T14:50:00Z","v":10871,"vw":56.76348},{"c":56.77,"h":56.815,"l":56.75,"n":226,"o":56.79,"t":"2026-10-21T14:55:00Z","v":7105,"vw":56.784064},{"c":56.72,"h":56.755,"l":56.67,"n":464,"o":56.755,"t":"2026-10-21T15:00:00Z","v":15951,"vw":56.714591},{"c":56.73,"h":56.76,"l":56.66,"n":336,"o":56.735,"t":"2026-10-21T15:05:00Z","v":19242,"vw":56.713196},{"c":56.6625,"h":56.75,"l":56.65,"n":373,"o":56.73,"t":"2026-10-21T15:10:00Z","v":13377,"vw":56.687992},{"c":56.65,"h":56.705,"l":56.615,"n":471,"o":56.66,"t":"2026-10-21T15:15:00Z","v":15347,"vw":56.666777},{"c":56.67,"h":56.695,"l":56.6401,"n":264,"o":56.68,"t":"2026-10-21T15:20:00Z","v":12150,"vw":56.668069},{"c":56.775,"h":56.775,"l":56.68,"n":363,"o":56.68,"t":"2026-10-21T15:25:00Z","v":12676,"vw":56.728263},{"c":56.7299,"h":56.78,"l":56.69,"n":407,"o":56.765,"t":"2026-10-21T15:30:00Z","v":12808,"vw":56.740946},{"c":56.775,"h":56.79,"l":56.71,"n":396,"o":56.73,"t":"2026-10-21T15:35:00Z","v":15750,"vw":56.751696},{"c":56.73,"h":56.78,"l":56.7289,"n":312,"o":56.775,"t":"2026-10-21T15:40:00Z","v":10591,"vw":56.752096},{"c":56.73,"h":56.75,"l":56.71,"n":430,"o":56.735,"t":"2026-10-21T15:45:00Z","v":15979,"vw":56.723512},{"c":56.74,"h":56.76,"l":56.725,"n":229,"o":56.74,"t":"2026-10-21T15:50:00Z","v":9275,"vw":56.740547},{"c":56.755,"h":56.77,"l":56.72,"n":354,"o":56.735,"t":"2026-10-21T15:55:00Z","v":11358,"vw":56.741002},{"c":56.83,"h":56.86,"l":56.755,"n":594,"o":56.755,"t":"2026-10-21T16:00:00Z","v":27370,"vw":56.812017},{"c":56.93,"h":56.95,"l":56.82,"n":484,"o":56.835,"t":"2026-10-21T16:05:00Z","v":23656,"vw":56.88025},{"c":57,"h":57.04,"l":56.915,"n":433,"o":56.93,"t":"2026-10-21T16:10:00Z","v":54532,"vw":56.98701},{"c":57.035,"h":57.06,"l":56.99,"n":414,"o":56.99,"t":"2026-10-21T16:15:00Z","v":19894,"vw":57.031668},{"c":57.12,"h":57.12,"l":57.03,"n":348,"o":57.035,"t":"2026-10-21T16:20:00Z","v":17526,"vw":57.072682},{"c":57.17,"h":57.17,"l":57.11,"n":392,"o":57.125,"t":"2026-10-21T16:25:00Z","v":16390,"vw":57.130381},{"c":57.12,"h":57.18,"l":57.11,"n":461,"o":57.18,"t":"2026-10-21T16:30:00Z","v":27626,"vw":57.144617},{"c":57.34,"h":57.345,"l":57.12,"n":843,"o":57.13,"t":"2026-10-21T16:35:00Z","v":52397,"vw":57.208883},{"c":57.345,"h":57.42,"l":57.31,"n":897,"o":57.34,"t":"2026-10-21T16:40:00Z","v":54423,"vw":57.360591},{"c":57.36,"h":57.42,"l":57.3301,"n":546,"o":57.345,"t":"2026-10-21T16:45:00Z","v":24018,"vw":57.373011},{"c":57.26,"h":57.355,"l":57.26,"n":471,"o":57.35,"t":"2026-10-21T16:50:00Z","v":24737,"vw":57.318465},{"c":57.28,"h":57.28,"l":57.24,"n":416,"o":57.25,"t":"2026-10-21T16:55:00Z","v":20024,"vw":57.260452},{"c":57.19,"h":57.29,"l":57.19,"n":457,"o":57.275,"t":"2026-10-21T17:00:00Z","v":20037,"vw":57.236214},{"c":57.26,"h":57.275,"l":57.2,"n":356,"o":57.2,"t":"2026-10-21T17:05:00Z","v":17727,"vw":57.227656},{"c":57.195,"h":57.27,"l":57.195,"n":632,"o":57.26,"t":"2026-10-21T17:10:00Z","v":29810,"vw":57.236066},{"c":57.16,"h":57.21,"l":57.15,"n":555,"o":57.19,"t":"2026-10-21T17:15:00Z","v":23991,"vw":57.178199},{"c":57.16,"h":57.17,"l":57.11,"n":556,"o":57.16,"t":"2026-10-21T17:20:00Z","v":33977,"vw":57.132662},{"c":57.23,"h":57.245,"l":57.16,"n":674,"o":57.16,"t":"2026-10-21T17:25:00Z","v":44384,"vw":57.189229},{"c":57.185,"h":57.29,"l":57.18,"n":642,"o":57.215,"t":"2026-10-21T17:30:00Z","v":33252,"vw":57.244701},{"c":57.21,"h":57.2501,"l":57.17,"n":490,"o":57.2,"t":"2026-10-21T17:35:00Z","v":24992,"vw":57.217494},{"c":57.26,"h":57.3,"l":57.2,"n":459,"o":57.21,"t":"2026-10-21T17:40:00Z","v":25460,"vw":57.244391},{"c":57.27,"h":57.29,"l":57.21,"n":525,"o":57.26,"t":"2026-10-21T17:45:00Z","v":41028,"vw":57.264178},{"c":57.245,"h":57.28,"l":57.24,"n":494,"o":57.28,"t":"2026-10-21T17:50:00Z","v":21737,"vw":57.260982},{"c":57.22,"h":57.25,"l":57.2,"n":313,"o":57.245,"t":"2026-10-21T17:55:00Z","v":14293,"vw":57.231462},{"c":57.175,"h":57.25,"l":57.1663,"n":410,"o":57.225,"t":"2026-10-21T18:00:00Z","v":19774,"vw":57.210279},{"c":57.18,"h":57.205,"l":57.13,"n":551,"o":57.18,"t":"2026-10-21T18:05:00Z","v":25714,"vw":57.169692},{"c":57.1636,"h":57.215,"l":57.16,"n":327,"o":57.17,"t":"2026-10-21T18:10:00Z","v":13648,"vw":57.185681},{"c":57.1904,"h":57.225,"l":57.145,"n":366,"o":57.165,"t":"2026-10-21T18:15:00Z","v":17184,"vw":57.176182},{"c":57.235,"h":57.235,"l":57.175,"n":564,"o":57.19,"t":"2026-10-21T18:20:00Z","v":24483,"vw":57.198205},{"c":57.23,"h":57.25,"l":57.22,"n":303,"o":57.23,"t":"2026-10-21T18:25:00Z","v":12145,"vw":57.235599},{"c":57.25,"h":57.25,"l":57.215,"n":391,"o":57.24,"t":"2026-10-21T18:30:00Z","v":14732,"vw":57.232523},{"c":57.26,"h":57.285,"l":57.23,"n":410,"o":57.235,"t":"2026-10-21T18:35:00Z","v":18914,"vw":57.258086},{"c":57.305,"h":57.32,"l":57.25,"n":446,"o":57.26,"t":"2026-10-21T18:40:00Z","v":18187,"vw":57.293489},{"c":57.24,"h":57.305,"l":57.24,"n":540,"o":57.305,"t":"2026-10-21T18:45:00Z","v":24190,"vw":57.283026},{"c":57.235,"h":57.285,"l":57.21,"n":456,"o":57.25,"t":"2026-10-21T18:50:00Z","v":18379,"vw":57.258173},{"c":57.185,"h":57.24,"l":57.175,"n":486,"o":57.23,"t":"2026-10-21T18:55:00Z","v":18543,"vw":57.202419},{"c":57.18,"h":57.19,"l":57.1234,"n":520,"o":57.17,"t":"2026-10-21T19:00:00Z","v":20202,"vw":57.160957},{"c":57.14,"h":57.18,"l":57.13,"n":858,"o":57.18,"t":"2026-10-21T19:05:00Z","v":29008,"vw":57.151545},{"c":57.15,"h":57.195,"l":57.085,"n":496,"o":57.13,"t":"2026-10-21T19:10:00Z","v":19039,"vw":57.141868},{"c":57.24,"h":57.3,"l":57.15,"n":662,"o":57.15,"t":"2026-10-21T19:15:00Z","v":31227,"vw":57.22796},{"c":57.19,"h":57.27,"l":57.18,"n":537,"o":57.24,"t":"2026-10-21T19:20:00Z","v":33759,"vw":57.225179},{"c":57.27,"h":57.29,"l":57.195,"n":732,"o":57.195,"t":"2026-10-21T19:25:00Z","v":30013,"vw":57.249691},{"c":57.31,"h":57.34,"l":57.22,"n":985,"o":57.27,"t":"2026-10-21T19:30:00Z","v":59601,"vw":57.296356},{"c":57.325,"h":57.34,"l":57.26,"n":593,"o":57.3,"t":"2026-10-21T19:35:00Z","v":25925,"vw":57.303101},{"c":57.36,"h":57.365,"l":57.32,"n":837,"o":57.32,"t":"2026-10-21T19:40:00Z","v":39918,"vw":57.345025},{"c":57.41,"h":57.42,"l":57.31,"n":1093,"o":57.36,"t":"2026-10-21T19:45:00Z","v":57595,"vw":57.36783},{"c":57.425,"h":57.505,"l":57.395,"n":1546,"o":57.42,"t":"2026-10-21T19:50:00Z","v":97182,"vw":57.470258},{"c":57.19,"h":57.43,"l":57.095,"n":3946,"o":57.42,"t":"2026-10-21T19:55:00Z","v":240839,"vw":57.235978},{"c":57.19,"h":57.19,"l":57.18,"n":81,"o":57.18,"t":"2026-10-21T20:00:00Z","v":680809,"vw":57.189885},{"c":57.18,"h":57.18,"l":57.18,"n":1,"o":57.18,"t":"2026-10-21T22:15:00Z","v":500,"vw":57.18},{"c":57.1,"h":57.1,"l":57.1,"n":5,"o":57.1,"t":"2026-10-22T08:00:00Z","v":450,"vw":57.1},{"c":56.95,"h":56.95,"l":56.92,"n":3,"o":56.92,"t":"2026-10-22T09:50:00Z","v":350,"vw":56.932249},{"c":57.1,"h":57.1,"l":57.04,"n":2,"o":57.04,"t":"2026-10-22T10:20:00Z","v":200,"vw":57.07},{"c":57.24,"h":57.24,"l":57.24,"n":2,"o":57.24,"t":"2026-10-22T11:00:00Z","v":183,"vw":57.24},{"c":56.6397,"h":56.6397,"l":56.6397,"n":1,"o":56.6397,"t":"2026-10-22T11:15:00Z","v":100,"vw":56.6397},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-22T12:35:00Z","v":150,"vw":57},{"c":56.72,"h":57.35,"l":56.69,"n":681,"o":57,"t":"2026-10-22T13:30:00Z","v":73700,"vw":57.064706},{"c":56.71,"h":56.86,"l":56.55,"n":302,"o":56.76,"t":"2026-10-22T13:35:00Z","v":28144,"vw":56.70899},{"c":56.8,"h":57.1095,"l":56.7301,"n":225,"o":56.86,"t":"2026-10-22T13:40:00Z","v":10380,"vw":56.933927},{"c":57.0999,"h":57.1,"l":56.78,"n":285,"o":56.78,"t":"2026-10-22T13:45:00Z","v":23515,"vw":56.884678},{"c":57.145,"h":57.16,"l":56.99,"n":338,"o":57,"t":"2026-10-22T13:50:00Z","v":17864,"vw":57.073231},{"c":57.3807,"h":57.4199,"l":57.1,"n":366,"o":57.11,"t":"2026-10-22T13:55:00Z","v":25967,"vw":57.242608},{"c":57.45,"h":57.45,"l":57.32,"n":385,"o":57.39,"t":"2026-10-22T14:00:00Z","v":24859,"vw":57.396109},{"c":57.49,"h":57.5,"l":57.36,"n":497,"o":57.45,"t":"2026-10-22T14:05:00Z","v":19252,"vw":57.448342},{"c":57.57,"h":57.61,"l":57.43,"n":421,"o":57.5193,"t":"2026-10-22T14:10:00Z","v":27614,"vw":57.512244},{"c":57.53,"h":57.595,"l":57.42,"n":272,"o":57.59,"t":"2026-10-22T14:15:00Z","v":7712,"vw":57.520454},{"c":57.6,"h":57.7,"l":57.505,"n":382,"o":57.55,"t":"2026-10-22T14:20:00Z","v":11503,"vw":57.606963},{"c":57.615,"h":57.7,"l":57.58,"n":310,"o":57.67,"t":"2026-10-22T14:25:00Z","v":9569,"vw":57.655957},{"c":57.39,"h":57.66,"l":57.355,"n":438,"o":57.63,"t":"2026-10-22T14:30:00Z","v":70538,"vw":57.457054},{"c":57.55,"h":57.555,"l":57.37,"n":296,"o":57.37,"t":"2026-10-22T14:35:00Z","v":31483,"vw":57.400026},{"c":57.59,"h":57.6,"l":57.465,"n":399,"o":57.565,"t":"2026-10-22T14:40:00Z","v":17352,"vw":57.555605},{"c":57.6,"h":57.65,"l":57.515,"n":617,"o":57.585,"t":"2026-10-22T14:45:00Z","v":33265,"vw":57.595517}],"history":[{"c":84.61,"h":85.79,"l":84.31,"n":23660,"o":85.66,"t":"2024-10-21T04:00:00Z","v":1915207,"vw":84.659309},{"c":85.83,"h":86.03,"l":84.15,"n":28739,"o":84.38,"t":"2024-10-22T04:00:00Z","v":1906622,"vw":85.578174},{"c":86,"h":86.38,"l":85.56,"n":29042,"o":85.71,"t":"2024-10-23T04:00:00Z","v":2332413,"vw":85.961214},{"c":85.62,"h":86.31,"l":85.39,"n":20795,"o":86.25,"t":"2024-10-24T04:00:00Z","v":1066578,"vw":85.73787},{"c":83.91,"h":86.4,"l":83.79,"n":31092,"o":86.27,"t":"2024-10-25T04:00:00Z","v":1720619,"vw":84.253153},{"c":84.48,"h":84.83,"l":84.025,"n":25470,"o":84.12,"t":"2024-10-28T04:00:00Z","v":1588999,"vw":84.553493},{"c":83.14,"h":84.07,"l":82.59,"n":37267,"o":83.61,"t":"2024-10-29T04:00:00Z","v":2405577,"vw":83.159048},{"c":83.24,"h":84.4,"l":81.8,"n":36194,"o":82.19,"t":"2024-10-30T04:00:00Z","v":2473333,"vw":83.253418},{"c":82.4,"h":83.8,"l":82.11,"n":39665,"o":83.14,"t":"2024-10-31T04:00:00Z","v":3176352,"vw":82.650852},{"c":81.13,"h":82.82,"l":81.035,"n":34662,"o":82.62,"t":"2024-11-01T04:00:00Z","v":2142564,"vw":81.52287},{"c":81,"h":81.34,"l":80.2,"n":37855,"o":80.93,"t":"2024-11-04T05:00:00Z","v":2914568,"vw":80.756774},{"c":81.97,"h":81.97,"l":80.52,"n":26801,"o":81,"t":"2024-11-05T05:00:00Z","v":1892199,"vw":81.582882},{"c":81.17,"h":82.5,"l":81.05,"n":43149,"o":81.9,"t":"2024-11-06T05:00:00Z","v":3571107,"vw":81.641924},{"c":81.45,"h":82.12,"l":80.67,"n":34390,"o":81.15,"t":"2024-11-07T05:00:00Z","v":2593766,"vw":81.456507},{"c":83.1,"h":83.43,"l":81.37,"n":32889,"o":81.8,"t":"2024-11-08T05:00:00Z","v":2050741,"vw":82.960711},{"c":83.58,"h":84.06,"l":82.93,"n":30567,"o":82.99,"t":"2024-11-11T05:00:00Z","v":2211184,"vw":83.647673},{"c":82.75,"h":83.83,"l":82.625,"n":32382,"o":83.59,"t":"2024-11-12T05:00:00Z","v":1969928,"vw":83.041834},{"c":82.18,"h":83.24,"l":81.75,"n":25726,"o":83.17,"t":"2024-11-13T05:00:00Z","v":1892558,"vw":82.319864},{"c":82.13,"h":82.875,"l":81.995,"n":22585,"o":82.25,"t":"2024-11-14T05:00:00Z","v":1867176,"vw":82.365689},{"c":83.68,"h":83.75,"l":82.03,"n":29582,"o":82.03,"t":"2024-11-15T05:00:00Z","v":4902595,"vw":83.492443},{"c":84.08,"h":84.25,"l":83.01,"n":28427,"o":83.16,"t":"2024-11-18T05:00:00Z","v":2438608,"vw":83.935266},{"c":85.64,"h":85.74,"l":83.56,"n":32062,"o":83.56,"t":"2024-11-19T05:00:00Z","v":2619747,"vw":85.155941},{"c":86.12,"h":86.17,"l":85.51,"n":26556,"o":85.73,"t":"2024-11-20T05:00:00Z","v":1757043,"vw":85.959831},{"c":87.09,"h":87.09,"l":85.83,"n":28058,"o":86.23,"t":"2024-11-21T05:00:00Z","v":2094668,"vw":86.79486},{"c":86.48,"h":87.975,"l":86.39,"n":29753,"o":87.54,"t":"2024-11-22T05:00:00Z","v":2774521,"vw":86.880584},{"c":87.61,"h":87.62,"l":86.35,"n":25279,"o":86.9,"t":"2024-11-25T05:00:00Z","v":3434097,"vw":87.492604},{"c":87.74,"h":88.07,"l":87.23,"n":27655,"o":87.83,"t":"2024-11-26T05:00:00Z","v":2052208,"vw":87.687332},{"c":88.36,"h":88.645,"l":87.765,"n":23521,"o":88,"t":"2024-11-27T05:00:00Z","v":1589281,"vw":88.310243},{"c":87.75,"h":88.61,"l":87.65,"n":12937,"o":88.38,"t":"2024-11-29T05:00:00Z","v":1243975,"vw":87.879431},{"c":85.78,"h":88,"l":85.34,"n":28185,"o":87.96,"t":"2024-12-02T05:00:00Z","v":2492252,"vw":85.992178},{"c":84.74,"h":86.48,"l":84.65,"n":17029,"o":86.25,"t":"2024-12-03T05:00:00Z","v":1390112,"vw":85.099324},{"c":84.34,"h":85.4,"l":83.99,"n":24329,"o":84.6,"t":"2024-12-04T05:00:00Z","v":2256645,"vw":84.428695},{"c":84.92,"h":85.92,"l":84.375,"n":33551,"o":84.63,"t":"2024-12-05T05:00:00Z","v":2527360,"vw":85.348056},{"c":83.95,"h":85.15,"l":83.23,"n":26202,"o":84.94,"t":"2024-12-06T05:00:00Z","v":2041160,"vw":83.866642},{"c":83.02,"h":84.205,"l":83.005,"n":22036,"o":83.76,"t":"2024-12-09T05:00:00Z","v":1718747,"vw":83.363261},{"c":82.78,"h":83.07,"l":81.16,"n":28192,"o":83,"t":"2024-12-10T05:00:00Z","v":2430043,"vw":82.624728},{"c":81.58,"h":83.05,"l":81.45,"n":22750,"o":82.75,"t":"2024-12-11T05:00:00Z","v":1798480,"vw":81.751586},{"c":81.62,"h":82.025,"l":81.09,"n":20068,"o":82.01,"t":"2024-12-12T05:00:00Z","v":1443428,"vw":81.611978},{"c":81.89,"h":82.47,"l":81.55,"n":19352,"o":82.02,"t":"2024-12-13T05:00:00Z","v":1197261,"vw":81.983615},{"c":81.17,"h":82.48,"l":81.13,"n":19877,"o":82.34,"t":"2024-12-16T05:00:00Z","v":1301660,"vw":81.58022},{"c":80.5,"h":81.204,"l":80.06,"n":27987,"o":80.8,"t":"2024-12-17T05:00:00Z","v":2004899,"vw":80.564813},{"c":78.26,"h":80.45,"l":78.19,"n":27391,"o":80.3,"t":"2024-12-18T05:00:00Z","v":1919630,"vw":78.837295},{"c":77.93,"h":78.81,"l":77.4173,"n":34271,"o":77.95,"t":"2024-12-19T05:00:00Z","v":2636654,"vw":78.217347},{"c":79.52,"h":79.66,"l":77.79,"n":35999,"o":77.87,"t":"2024-12-20T05:00:00Z","v":5974350,"vw":79.107134},{"c":79.72,"h":79.73,"l":78.455,"n":20704,"o":79.52,"t":"2024-12-23T05:00:00Z","v":1959187,"vw":79.519909},{"c":80.26,"h":80.3,"l":79.42,"n":9302,"o":79.9,"t":"2024-12-24T05:00:00Z","v":997099,"vw":80.008946},{"c":80.01,"h":80.23,"l":79.55,"n":13399,"o":79.85,"t":"2024-12-26T05:00:00Z","v":1000175,"vw":79.972772},{"c":79.79,"h":80.325,"l":79.4,"n":18331,"o":79.45,"t":"2024-12-27T05:00:00Z","v":985536,"vw":79.878685},{"c":79.68,"h":79.89,"l":78.68,"n":20653,"o":79.59,"t":"2024-12-30T05:00:00Z","v":2780687,"vw":79.552101},{"c":79.84,"h":80.22,"l":79.185,"n":17375,"o":79.59,"t":"2024-12-31T05:00:00Z","v":1553884,"vw":79.733161},{"c":80.01,"h":81.02,"l":79.65,"n":23493,"o":80.76,"t":"2025-01-02T05:00:00Z","v":1375958,"vw":80.085481},{"c":79.8,"h":80.905,"l":79.42,"n":26455,"o":80.28,"t":"2025-01-03T05:00:00Z","v":2118254,"vw":79.930132},{"c":78.44,"h":79.9,"l":78.31,"n":30803,"o":79.8,"t":"2025-01-06T05:00:00Z","v":2250502,"vw":78.72516},{"c":77.38,"h":78.36,"l":77.25,"n":28089,"o":77.61,"t":"2025-01-07T05:00:00Z","v":2143464,"vw":77.606889},{"c":69.5,"h":75.76,"l":66.7,"n":119545,"o":75.76,"t":"2025-01-08T05:00:00Z","v":12054996,"vw":69.773364},{"c":65,"h":70.5,"l":64.12,"n":125800,"o":69.15,"t":"2025-01-10T05:00:00Z","v":13048640,"vw":66.234108},{"c":57.27,"h":64.34,"l":55.27,"n":169582,"o":64.2,"t":"2025-01-13T05:00:00Z","v":17350680,"vw":57.675797},{"c":58.43,"h":59.59,"l":56.44,"n":100443,"o":57.39,"t":"2025-01-14T05:00:00Z","v":10563620,"vw":58.04826},{"c":61.3,"h":63.9,"l":60.68,"n":90338,"o":61.75,"t":"2025-01-15T05:00:00Z","v":10967447,"vw":62.061078},{"c":61.16,"h":62.415,"l":59.7,"n":61203,"o":61.83,"t":"2025-01-16T05:00:00Z","v":7409759,"vw":61.229458},{"c":62.7,"h":63.97,"l":60.69,"n":56494,"o":60.97,"t":"2025-01-17T05:00:00Z","v":5677248,"vw":62.795571},{"c":62.23,"h":62.81,"l":61.2295,"n":55160,"o":62.34,"t":"2025-01-21T05:00:00Z","v":5987442,"vw":62.071538},{"c":58.29,"h":61.865,"l":58.04,"n":70721,"o":61.86,"t":"2025-01-22T05:00:00Z","v":7132842,"vw":59.178105},{"c":57.28,"h":59.29,"l":56.975,"n":75187,"o":58.37,"t":"2025-01-23T05:00:00Z","v":6590579,"vw":57.833055},{"c":58.87,"h":59.03,"l":57.3,"n":44904,"o":57.38,"t":"2025-01-24T05:00:00Z","v":4892428,"vw":58.397462},{"c":57.74,"h":58.85,"l":56.34,"n":73472,"o":57.13,"t":"2025-01-27T05:00:00Z","v":8062243,"vw":57.569763},{"c":56.11,"h":58.475,"l":55.6,"n":58695,"o":57.84,"t":"2025-01-28T05:00:00Z","v":4838617,"vw":56.451459},{"c":55.8,"h":56.34,"l":55.58,"n":46793,"o":56.21,"t":"2025-01-29T05:00:00Z","v":4849856,"vw":55.848429},{"c":54.06,"h":56.34,"l":53.52,"n":91575,"o":56.34,"t":"2025-01-30T05:00:00Z","v":7986863,"vw":54.401684},{"c":54,"h":55.67,"l":53.26,"n":74847,"o":54.48,"t":"2025-01-31T05:00:00Z","v":12046987,"vw":54.166791},{"c":52.44,"h":53.485,"l":51.64,"n":68318,"o":53.24,"t":"2025-02-03T05:00:00Z","v":6865039,"vw":52.431798},{"c":51.72,"h":52.8899,"l":51.58,"n":46559,"o":52.5,"t":"2025-02-04T05:00:00Z","v":4415616,"vw":51.922134},{"c":52.44,"h":53.0653,"l":51.63,"n":46170,"o":52.29,"t":"2025-02-05T05:00:00Z","v":4372284,"vw":52.350213},{"c":51.15,"h":52.93,"l":50.98,"n":62652,"o":52.75,"t":"2025-02-06T05:00:00Z","v":5684862,"vw":51.468929},{"c":50.09,"h":51.5,"l":49.92,"n":59407,"o":51,"t":"2025-02-07T05:00:00Z","v":5546592,"vw":50.30971},{"c":50.17,"h":50.48,"l":49.06,"n":58529,"o":49.94,"t":"2025-02-10T05:00:00Z","v":6732154,"vw":50.019983},{"c":50.81,"h":50.86,"l":49.39,"n":43636,"o":49.76,"t":"2025-02-11T05:00:00Z","v":4593305,"vw":50.330348},{"c":52.68,"h":52.835,"l":50.08,"n":51476,"o":50.25,"t":"2025-02-12T05:00:00Z","v":5683874,"vw":52.082663},{"c":51.52,"h":52.92,"l":51.05,"n":44028,"o":52.8,"t":"2025-02-13T05:00:00Z","v":3783822,"vw":51.66138},{"c":50.06,"h":52.14,"l":50.04,"n":52932,"o":50.7,"t":"2025-02-14T05:00:00Z","v":4675755,"vw":50.731687},{"c":51.3,"h":51.4086,"l":49.89,"n":50942,"o":50.41,"t":"2025-02-18T05:00:00Z","v":5189900,"vw":50.890849},{"c":52.42,"h":52.82,"l":51.15,"n":45193,"o":51.2,"t":"2025-02-19T05:00:00Z","v":4281852,"vw":52.294989},{"c":51.9,"h":52.675,"l":51.475,"n":39935,"o":52.38,"t":"2025-02-20T05:00:00Z","v":3676589,"vw":51.898625},{"c":52.17,"h":52.21,"l":51.24,"n":45536,"o":52,"t":"2025-02-21T05:00:00Z","v":6204204,"vw":51.969851},{"c":52.23,"h":52.75,"l":51.37,"n":49114,"o":52.75,"t":"2025-02-24T05:00:00Z","v":5246419,"vw":51.968095},{"c":52.16,"h":52.59,"l":51.16,"n":54009,"o":52.35,"t":"2025-02-25T05:00:00Z","v":6782997,"vw":51.83065},{"c":52.61,"h":52.81,"l":51.78,"n":48101,"o":52.32,"t":"2025-02-26T05:00:00Z","v":5605908,"vw":52.433996},{"c":51.34,"h":52.38,"l":50.72,"n":57507,"o":52.19,"t":"2025-02-27T05:00:00Z","v":4440450,"vw":51.369822},{"c":54.44,"h":55.39,"l":51.5,"n":74647,"o":51.7,"t":"2025-02-28T05:00:00Z","v":12161947,"vw":54.498677},{"c":55.27,"h":56.34,"l":54.452,"n":60402,"o":54.65,"t":"2025-03-03T05:00:00Z","v":5295545,"vw":55.520218},{"c":54.82,"h":56.1,"l":54.58,"n":51164,"o":55.43,"t":"2025-03-04T05:00:00Z","v":3917856,"vw":55.066885},{"c":55.19,"h":55.5,"l":53.87,"n":48425,"o":55.03,"t":"2025-03-05T05:00:00Z","v":5457930,"vw":54.872714},{"c":55.08,"h":55.31,"l":53.81,"n":37065,"o":54.7,"t":"2025-03-06T05:00:00Z","v":2958890,"vw":54.688373},{"c":56.4,"h":56.86,"l":54.94,"n":50359,"o":55.07,"t":"2025-03-07T05:00:00Z","v":3749891,"vw":56.346073},{"c":56.99,"h":58.17,"l":56.1,"n":59470,"o":56.575,"t":"2025-03-10T04:00:00Z","v":5143641,"vw":57.058177},{"c":56.06,"h":57.21,"l":55.16,"n":54179,"o":56.99,"t":"2025-03-11T04:00:00Z","v":4606826,"vw":56.08311},{"c":55.48,"h":56.6,"l":54.74,"n":42040,"o":56.38,"t":"2025-03-12T04:00:00Z","v":2862160,"vw":55.556211},{"c":55.83,"h":56.38,"l":55.26,"n":31408,"o":55.48,"t":"2025-03-13T04:00:00Z","v":3505393,"vw":55.707465},{"c":57,"h":57.14,"l":55.6,"n":38582,"o":56.01,"t":"2025-03-14T04:00:00Z","v":3615631,"vw":56.549347},{"c":58.96,"h":59.84,"l":56.975,"n":55600,"o":57.23,"t":"2025-03-17T04:00:00Z","v":5365521,"vw":59.05214},{"c":58.7,"h":59.605,"l":58.1375,"n":44468,"o":58.3,"t":"2025-03-18T04:00:00Z","v":3911191,"vw":58.76087},{"c":58.5,"h":58.95,"l":57.84,"n":39886,"o":58.55,"t":"2025-03-19T04:00:00Z","v":2738923,"vw":58.354186},{"c":58.92,"h":59,"l":58,"n":35165,"o":58.36,"t":"2025-03-20T04:00:00Z","v":3042616,"vw":58.819327},{"c":58.17,"h":59.14,"l":58.09,"n":40784,"o":58.58,"t":"2025-03-21T04:00:00Z","v":11828736,"vw":58.259956},{"c":58.59,"h":59.09,"l":57.8519,"n":34735,"o":58.07,"t":"2025-03-24T04:00:00Z","v":2732071,"vw":58.63149},{"c":57.25,"h":58.495,"l":56.78,"n":39862,"o":58.46,"t":"2025-03-25T04:00:00Z","v":3200110,"vw":57.280522},{"c":57.78,"h":58.05,"l":56.97,"n":33410,"o":57.3,"t":"2025-03-26T04:00:00Z","v":3243728,"vw":57.608234},{"c":57.29,"h":57.85,"l":57.16,"n":27700,"o":57.81,"t":"2025-03-27T04:00:00Z","v":3746041,"vw":57.412469},{"c":58.18,"h":58.61,"l":57.14,"n":37587,"o":58.16,"t":"2025-03-28T04:00:00Z","v":4992048,"vw":58.065969},{"c":58.92,"h":59.34,"l":58.2906,"n":42398,"o":58.32,"t":"2025-03-31T04:00:00Z","v":5783480,"vw":58.903076},{"c":58.75,"h":59.13,"l":58.215,"n":43719,"o":59.04,"t":"2025-04-01T04:00:00Z","v":3512744,"vw":58.72713},{"c":59.92,"h":60.27,"l":58.43,"n":40979,"o":58.66,"t":"2025-04-02T04:00:00Z","v":3610953,"vw":59.759466},{"c":58.38,"h":60.49,"l":58.19,"n":43468,"o":60.49,"t":"2025-04-03T04:00:00Z","v":3829179,"vw":58.548322},{"c":54.75,"h":58.55,"l":54.08,"n":63796,"o":58.51,"t":"2025-04-04T04:00:00Z","v":4531850,"vw":55.205262},{"c":53.62,"h":54.62,"l":51.26,"n":60586,"o":53,"t":"2025-04-07T04:00:00Z","v":4915727,"vw":53.306758},{"c":52.5,"h":54.9,"l":51.83,"n":52112,"o":54.29,"t":"2025-04-08T04:00:00Z","v":4270816,"vw":53.03945},{"c":56.06,"h":56.21,"l":51,"n":57836,"o":51.88,"t":"2025-04-09T04:00:00Z","v":4719096,"vw":54.52966},{"c":55.4,"h":56.005,"l":53.81,"n":45995,"o":55.3,"t":"2025-04-10T04:00:00Z","v":2895706,"vw":55.177787},{"c":56.1,"h":56.475,"l":54.2,"n":34122,"o":55.42,"t":"2025-04-11T04:00:00Z","v":2085601,"vw":55.798132},{"c":57.22,"h":57.46,"l":56,"n":28042,"o":56.7,"t":"2025-04-14T04:00:00Z","v":1821885,"vw":57.140489},{"c":56.9,"h":57.9,"l":56.84,"n":27180,"o":57.45,"t":"2025-04-15T04:00:00Z","v":2077583,"vw":57.047741},{"c":56.33,"h":57.4,"l":56,"n":28039,"o":57,"t":"2025-04-16T04:00:00Z","v":1757310,"vw":56.563672},{"c":57.39,"h":58.175,"l":56.56,"n":31966,"o":56.68,"t":"2025-04-17T04:00:00Z","v":2010291,"vw":57.514799},{"c":55.81,"h":57.125,"l":55.27,"n":30514,"o":56.88,"t":"2025-04-21T04:00:00Z","v":1946576,"vw":55.774874},{"c":57.82,"h":58.05,"l":56.52,"n":39902,"o":57.01,"t":"2025-04-22T04:00:00Z","v":3591506,"vw":57.547674},{"c":58.16,"h":58.776,"l":57.54,"n":37800,"o":57.94,"t":"2025-04-23T04:00:00Z","v":3144531,"vw":58.121612},{"c":58.2,"h":58.63,"l":57.88,"n":32322,"o":58.36,"t":"2025-04-24T04:00:00Z","v":2184489,"vw":58.256911},{"c":57.96,"h":58.36,"l":57.46,"n":30301,"o":58.36,"t":"2025-04-25T04:00:00Z","v":2966232,"vw":57.942871},{"c":58.35,"h":58.41,"l":57.06,"n":30184,"o":57.89,"t":"2025-04-28T04:00:00Z","v":2154799,"vw":58.123329},{"c":58.73,"h":58.96,"l":57.96,"n":33109,"o":58,"t":"2025-04-29T04:00:00Z","v":2726351,"vw":58.634739},{"c":53.51,"h":58.445,"l":52.82,"n":105988,"o":58,"t":"2025-04-30T04:00:00Z","v":11267525,"vw":53.664334},{"c":54.56,"h":55.22,"l":53.655,"n":52417,"o":53.75,"t":"2025-05-01T04:00:00Z","v":3783250,"vw":54.51632},{"c":54.88,"h":55.75,"l":54.21,"n":37429,"o":54.79,"t":"2025-05-02T04:00:00Z","v":3165270,"vw":54.994707},{"c":54.93,"h":55.365,"l":54.55,"n":28602,"o":54.85,"t":"2025-05-05T04:00:00Z","v":2561666,"vw":54.985543},{"c":54.83,"h":55.45,"l":54.51,"n":26528,"o":54.56,"t":"2025-05-06T04:00:00Z","v":2085058,"vw":54.98654},{"c":55.75,"h":56.29,"l":54.64,"n":40562,"o":54.65,"t":"2025-05-07T04:00:00Z","v":2761487,"vw":55.809209},{"c":56.13,"h":56.94,"l":55.76,"n":31483,"o":56.01,"t":"2025-05-08T04:00:00Z","v":2359841,"vw":56.286011},{"c":56.19,"h":56.85,"l":56.07,"n":28646,"o":56.32,"t":"2025-05-09T04:00:00Z","v":2318669,"vw":56.340749},{"c":56.56,"h":57.26,"l":56.01,"n":35872,"o":57.11,"t":"2025-05-12T04:00:00Z","v":2615593,"vw":56.503014},{"c":56.18,"h":57.04,"l":55.73,"n":40279,"o":56.55,"t":"2025-05-13T04:00:00Z","v":2722220,"vw":56.391169},{"c":56.38,"h":56.62,"l":54.91,"n":38888,"o":56.06,"t":"2025-05-14T04:00:00Z","v":2330166,"vw":56.113688},{"c":57.6,"h":57.79,"l":56.44,"n":29902,"o":56.72,"t":"2025-05-15T04:00:00Z","v":2069082,"vw":57.420486},{"c":58.63,"h":58.63,"l":57.68,"n":33102,"o":57.87,"t":"2025-05-16T04:00:00Z","v":2320746,"vw":58.373213},{"c":58,"h":58.31,"l":57.84,"n":28815,"o":57.91,"t":"2025-05-19T04:00:00Z","v":1915637,"vw":58.017009},{"c":58.31,"h":58.5,"l":58,"n":24675,"o":58,"t":"2025-05-20T04:00:00Z","v":1698373,"vw":58.295449},{"c":56.94,"h":58.175,"l":56.86,"n":31250,"o":58.175,"t":"2025-05-21T04:00:00Z","v":2807107,"vw":57.23655},{"c":56.22,"h":56.571,"l":55.32,"n":31328,"o":56.35,"t":"2025-05-22T04:00:00Z","v":2227768,"vw":56.120346},{"c":56.64,"h":56.81,"l":55.56,"n":24485,"o":56.37,"t":"2025-05-23T04:00:00Z","v":1568282,"vw":56.432442},{"c":57.1,"h":57.49,"l":56.14,"n":29951,"o":57.34,"t":"2025-05-27T04:00:00Z","v":2237881,"vw":57.02797},{"c":55.11,"h":57.47,"l":54.885,"n":36687,"o":57.13,"t":"2025-05-28T04:00:00Z","v":2378374,"vw":55.35459},{"c":55.88,"h":55.885,"l":54.8885,"n":35735,"o":55.21,"t":"2025-05-29T04:00:00Z","v":2274793,"vw":55.690867},{"c":55.65,"h":55.815,"l":55.08,"n":41150,"o":55.6,"t":"2025-05-30T04:00:00Z","v":6137670,"vw":55.57113},{"c":55.43,"h":55.495,"l":54.54,"n":36145,"o":55.42,"t":"2025-06-02T04:00:00Z","v":3051389,"vw":55.292186},{"c":56,"h":56.33,"l":54.9,"n":46166,"o":55.65,"t":"2025-06-03T04:00:00Z","v":3217998,"vw":55.902423},{"c":54.36,"h":56.05,"l":53.85,"n":51884,"o":55.99,"t":"2025-06-04T04:00:00Z","v":4311560,"vw":54.791584},{"c":53.64,"h":54.64,"l":53.52,"n":44426,"o":54.5,"t":"2025-06-05T04:00:00Z","v":3289347,"vw":53.888132},{"c":53.76,"h":54.37,"l":53.355,"n":37274,"o":53.99,"t":"2025-06-06T04:00:00Z","v":2778621,"vw":53.743172},{"c":49.42,"h":53.29,"l":48.38,"n":126494,"o":53.1,"t":"2025-06-09T04:00:00Z","v":10212993,"vw":50.028037},{"c":50.44,"h":50.65,"l":48.92,"n":63736,"o":49.84,"t":"2025-06-10T04:00:00Z","v":5469582,"vw":50.111652},{"c":49.61,"h":50.8596,"l":49.37,"n":75140,"o":50.67,"t":"2025-06-11T04:00:00Z","v":6758413,"vw":49.727159},{"c":50.37,"h":50.465,"l":49.42,"n":53468,"o":49.6,"t":"2025-06-12T04:00:00Z","v":5217097,"vw":49.996616},{"c":48.32,"h":50.09,"l":47.86,"n":71047,"o":49.8,"t":"2025-06-13T04:00:00Z","v":6044990,"vw":48.689026},{"c":48.35,"h":49.36,"l":48.01,"n":58088,"o":48.765,"t":"2025-06-16T04:00:00Z","v":5192329,"vw":48.401669},{"c":49.2,"h":49.34,"l":47.73,"n":47155,"o":48.05,"t":"2025-06-17T04:00:00Z","v":4216129,"vw":49.021408},{"c":50.46,"h":50.59,"l":48.92,"n":53046,"o":49.1,"t":"2025-06-18T04:00:00Z","v":4644114,"vw":50.029205},{"c":49.65,"h":51.13,"l":49.56,"n":41765,"o":50.63,"t":"2025-06-20T04:00:00Z","v":5842068,"vw":49.975084},{"c":50.16,"h":50.6877,"l":49.28,"n":39182,"o":49.65,"t":"2025-06-23T04:00:00Z","v":3501355,"vw":49.963505},{"c":51.39,"h":51.545,"l":50.28,"n":39405,"o":50.45,"t":"2025-06-24T04:00:00Z","v":3135640,"vw":51.232152},{"c":50.41,"h":51.3071,"l":50.41,"n":33282,"o":50.96,"t":"2025-06-25T04:00:00Z","v":2552077,"vw":50.592971},{"c":50.81,"h":51.18,"l":50.36,"n":32592,"o":50.82,"t":"2025-06-26T04:00:00Z","v":2880997,"vw":50.738799},{"c":50.97,"h":51.05,"l":50.4,"n":42664,"o":50.96,"t":"2025-06-27T04:00:00Z","v":5877252,"vw":50.844532},{"c":51.6,"h":51.62,"l":50.62,"n":43946,"o":50.95,"t":"2025-06-30T04:00:00Z","v":4750672,"vw":51.427245},{"c":52.88,"h":53.35,"l":51.83,"n":59784,"o":51.83,"t":"2025-07-01T04:00:00Z","v":5557084,"vw":52.762162},{"c":52.56,"h":52.975,"l":52.37,"n":51400,"o":52.92,"t":"2025-07-02T04:00:00Z","v":4431436,"vw":52.633687},{"c":52.55,"h":53.24,"l":52.06,"n":32810,"o":53.1,"t":"2025-07-03T04:00:00Z","v":2920079,"vw":52.521829},{"c":50.51,"h":51.5,"l":50.06,"n":57297,"o":51.34,"t":"2025-07-07T04:00:00Z","v":3998508,"vw":50.612523},{"c":50.74,"h":50.795,"l":49.14,"n":56033,"o":50.08,"t":"2025-07-08T04:00:00Z","v":4476649,"vw":50.292761},{"c":50.63,"h":50.81,"l":49.88,"n":62336,"o":50.74,"t":"2025-07-09T04:00:00Z","v":7340610,"vw":50.457736},{"c":51.29,"h":51.66,"l":50.235,"n":42758,"o":50.58,"t":"2025-07-10T04:00:00Z","v":3849752,"vw":51.150716},{"c":51.06,"h":51.395,"l":50.16,"n":38055,"o":51.09,"t":"2025-07-11T04:00:00Z","v":2948066,"vw":50.966406},{"c":50.96,"h":51.2324,"l":50.375,"n":38414,"o":50.93,"t":"2025-07-14T04:00:00Z","v":2555869,"vw":50.836982},{"c":50.42,"h":51.33,"l":50.19,"n":36413,"o":51.2,"t":"2025-07-15T04:00:00Z","v":2784261,"vw":50.521657},{"c":50.94,"h":51.27,"l":50.45,"n":50465,"o":50.47,"t":"2025-07-16T04:00:00Z","v":4140751,"vw":50.870373},{"c":51.33,"h":51.48,"l":50.58,"n":40060,"o":50.58,"t":"2025-07-17T04:00:00Z","v":3603489,"vw":51.193455},{"c":51.14,"h":51.8,"l":50.91,"n":38952,"o":51.5,"t":"2025-07-18T04:00:00Z","v":2995908,"vw":51.220959},{"c":50.92,"h":51.5,"l":50.855,"n":35119,"o":51.37,"t":"2025-07-21T04:00:00Z","v":2129223,"vw":51.111237},{"c":52.03,"h":52.03,"l":51.145,"n":32847,"o":51.3,"t":"2025-07-22T04:00:00Z","v":2372329,"vw":51.849997},{"c":52.3,"h":52.55,"l":51.88,"n":44902,"o":52.36,"t":"2025-07-23T04:00:00Z","v":2928869,"vw":52.204938},{"c":51.42,"h":52.44,"l":51.155,"n":43232,"o":52.32,"t":"2025-07-24T04:00:00Z","v":2986928,"vw":51.546739},{"c":52.95,"h":53.08,"l":51.22,"n":53700,"o":51.39,"t":"2025-07-25T04:00:00Z","v":4216070,"vw":52.538132},{"c":52.27,"h":53.17,"l":52.15,"n":44737,"o":52.78,"t":"2025-07-28T04:00:00Z","v":3801858,"vw":52.589633},{"c":52.45,"h":52.615,"l":51.96,"n":36954,"o":52.44,"t":"2025-07-29T04:00:00Z","v":2861706,"vw":52.332253},{"c":51.69,"h":53.07,"l":51.385,"n":50655,"o":52.48,"t":"2025-07-30T04:00:00Z","v":4453705,"vw":51.995806},{"c":52.12,"h":52.28,"l":51.01,"n":61332,"o":51.54,"t":"2025-07-31T04:00:00Z","v":7373093,"vw":51.913703},{"c":53.13,"h":53.47,"l":51.4,"n":67336,"o":52.2,"t":"2025-08-01T04:00:00Z","v":5102656,"vw":52.587493},{"c":55.22,"h":55.31,"l":52.66,"n":67173,"o":52.66,"t":"2025-08-04T04:00:00Z","v":5145063,"vw":54.64517},{"c":55.28,"h":56.03,"l":54.7101,"n":55636,"o":55.48,"t":"2025-08-05T04:00:00Z","v":5054743,"vw":55.247889},{"c":54.91,"h":55.825,"l":54.81,"n":45794,"o":55.51,"t":"2025-08-06T04:00:00Z","v":4279519,"vw":55.187086},{"c":54.94,"h":55.4,"l":53.53,"n":54259,"o":55,"t":"2025-08-07T04:00:00Z","v":4312979,"vw":54.748882},{"c":53.77,"h":55.1,"l":52.62,"n":55448,"o":55,"t":"2025-08-08T04:00:00Z","v":4797656,"vw":53.514201},{"c":55.25,"h":55.47,"l":54,"n":46801,"o":54,"t":"2025-08-11T04:00:00Z","v":3622587,"vw":55.087438},{"c":55.96,"h":56.09,"l":55.32,"n":38310,"o":55.56,"t":"2025-08-12T04:00:00Z","v":3450532,"vw":55.827245},{"c":56.28,"h":56.33,"l":55.6202,"n":33562,"o":56.04,"t":"2025-08-13T04:00:00Z","v":2248201,"vw":56.085815},{"c":56.02,"h":56.31,"l":55.25,"n":30803,"o":55.84,"t":"2025-08-14T04:00:00Z","v":1879767,"vw":55.998671},{"c":55.5,"h":56.39,"l":55.48,"n":30461,"o":56.24,"t":"2025-08-15T04:00:00Z","v":2147076,"vw":55.716395},{"c":55.63,"h":56.15,"l":55.355,"n":33131,"o":55.72,"t":"2025-08-18T04:00:00Z","v":1856910,"vw":55.769036},{"c":56.35,"h":57.02,"l":55.68,"n":36125,"o":55.83,"t":"2025-08-19T04:00:00Z","v":2076431,"vw":56.448892},{"c":55.96,"h":57.26,"l":55.85,"n":36678,"o":56.51,"t":"2025-08-20T04:00:00Z","v":2100329,"vw":56.198186},{"c":53.81,"h":56.15,"l":53.39,"n":49488,"o":56.13,"t":"2025-08-21T04:00:00Z","v":3356897,"vw":54.199744},{"c":55.6,"h":55.73,"l":54.2,"n":39509,"o":54.34,"t":"2025-08-22T04:00:00Z","v":2686057,"vw":55.262912},{"c":54.5,"h":55.45,"l":54.385,"n":35506,"o":55.19,"t":"2025-08-25T04:00:00Z","v":2043699,"vw":54.735954},{"c":54.92,"h":55.09,"l":54.375,"n":32293,"o":54.57,"t":"2025-08-26T04:00:00Z","v":3221270,"vw":54.897937},{"c":55.38,"h":55.71,"l":54.88,"n":32041,"o":54.92,"t":"2025-08-27T04:00:00Z","v":2150608,"vw":55.359476},{"c":54.72,"h":55.51,"l":54.555,"n":31136,"o":55.31,"t":"2025-08-28T04:00:00Z","v":1836355,"vw":54.800552},{"c":56.13,"h":57.62,"l":54.81,"n":50972,"o":54.81,"t":"2025-08-29T04:00:00Z","v":3525883,"vw":56.464399},{"c":55.79,"h":56.5,"l":54.9,"n":44992,"o":55.51,"t":"2025-09-02T04:00:00Z","v":2950812,"vw":55.661026},{"c":55.35,"h":56.43,"l":55.03,"n":41610,"o":56.06,"t":"2025-09-03T04:00:00Z","v":3353542,"vw":55.658072},{"c":54.67,"h":55.93,"l":53.419,"n":54260,"o":55.71,"t":"2025-09-04T04:00:00Z","v":3641773,"vw":54.540979},{"c":54.45,"h":54.95,"l":54.13,"n":31504,"o":54.7,"t":"2025-09-05T04:00:00Z","v":2052945,"vw":54.449379},{"c":53.3,"h":55.15,"l":53,"n":51672,"o":54.45,"t":"2025-09-08T04:00:00Z","v":3615138,"vw":53.492416},{"c":54.77,"h":55.04,"l":52.955,"n":55769,"o":53.34,"t":"2025-09-09T04:00:00Z","v":3772383,"vw":54.514214},{"c":55.57,"h":56.42,"l":53.74,"n":92783,"o":54.57,"t":"2025-09-10T04:00:00Z","v":8179474,"vw":55.132996},{"c":56.22,"h":57.36,"l":55.24,"n":60947,"o":55.26,"t":"2025-09-11T04:00:00Z","v":5188059,"vw":56.130674},{"c":56.2,"h":56.78,"l":55.92,"n":35144,"o":56.08,"t":"2025-09-12T04:00:00Z","v":2204452,"vw":56.324782},{"c":55.86,"h":57,"l":55.75,"n":45102,"o":56.7,"t":"2025-09-15T04:00:00Z","v":2946408,"vw":56.066665},{"c":55.18,"h":56.22,"l":54.88,"n":41379,"o":56,"t":"2025-09-16T04:00:00Z","v":3241156,"vw":55.334234},{"c":55.56,"h":56.62,"l":55.495,"n":35278,"o":55.6,"t":"2025-09-17T04:00:00Z","v":2417619,"vw":55.841694},{"c":55.58,"h":55.82,"l":54.845,"n":30967,"o":55.61,"t":"2025-09-18T04:00:00Z","v":2097505,"vw":55.519477},{"c":55.64,"h":56.5,"l":55.37,"n":38033,"o":55.86,"t":"2025-09-19T04:00:00Z","v":5572351,"vw":55.714788},{"c":54.26,"h":55.47,"l":53.75,"n":42442,"o":55.47,"t":"2025-09-22T04:00:00Z","v":4017430,"vw":54.32111},{"c":55.34,"h":56.1,"l":54.35,"n":39268,"o":54.38,"t":"2025-09-23T04:00:00Z","v":2675028,"vw":55.292495},{"c":55.04,"h":55.4399,"l":54.68,"n":33697,"o":55.36,"t":"2025-09-24T04:00:00Z","v":2522925,"vw":55.067339},{"c":54.05,"h":55.045,"l":53.89,"n":36044,"o":54.82,"t":"2025-09-25T04:00:00Z","v":3071038,"vw":54.22699},{"c":55.01,"h":55.02,"l":54.16,"n":31339,"o":54.37,"t":"2025-09-26T04:00:00Z","v":2428657,"vw":54.746024},{"c":55.23,"h":55.52,"l":54.64,"n":37978,"o":55.18,"t":"2025-09-29T04:00:00Z","v":3351983,"vw":55.215531},{"c":55.28,"h":55.78,"l":54.75,"n":39146,"o":55.16,"t":"2025-09-30T04:00:00Z","v":2660269,"vw":55.226362},{"c":56.28,"h":56.515,"l":55.315,"n":47608,"o":55.47,"t":"2025-10-01T04:00:00Z","v":3234302,"vw":56.179249},{"c":54.49,"h":55.8,"l":53.49,"n":76450,"o":55.06,"t":"2025-10-02T04:00:00Z","v":5766708,"vw":54.271375},{"c":55.29,"h":55.75,"l":54.58,"n":43228,"o":54.79,"t":"2025-10-03T04:00:00Z","v":2735623,"vw":55.342115},{"c":54.8,"h":55.3,"l":54.04,"n":53275,"o":55.3,"t":"2025-10-06T04:00:00Z","v":3895272,"vw":54.708656},{"c":53.69,"h":54.47,"l":52.55,"n":58923,"o":54.46,"t":"2025-10-07T04:00:00Z","v":3937687,"vw":53.513213},{"c":53.47,"h":54.13,"l":52.58,"n":73799,"o":53.75,"t":"2025-10-08T04:00:00Z","v":5802905,"vw":53.304974},{"c":53.07,"h":53.9187,"l":52.355,"n":48257,"o":53.86,"t":"2025-10-09T04:00:00Z","v":3068825,"vw":53.004165},{"c":52.12,"h":53.63,"l":52.12,"n":42507,"o":53.57,"t":"2025-10-10T04:00:00Z","v":3055159,"vw":52.519849},{"c":53.65,"h":53.895,"l":52,"n":42105,"o":52.16,"t":"2025-10-13T04:00:00Z","v":2696236,"vw":53.347143},{"c":56.07,"h":56.215,"l":53.59,"n":51883,"o":53.69,"t":"2025-10-14T04:00:00Z","v":3669873,"vw":55.520784},{"c":56.74,"h":57.2711,"l":56.1601,"n":39843,"o":56.5,"t":"2025-10-15T04:00:00Z","v":2604115,"vw":56.688561},{"c":56.72,"h":58.07,"l":56.495,"n":41461,"o":57.32,"t":"2025-10-16T04:00:00Z","v":2359035,"vw":56.898614},{"c":56.66,"h":57.08,"l":56.2255,"n":33376,"o":56.69,"t":"2025-10-17T04:00:00Z","v":2061157,"vw":56.663171},{"c":57.65,"h":57.76,"l":56.72,"n":46755,"o":57.18,"t":"2025-10-20T04:00:00Z","v":2705446,"vw":57.320937},{"c":58.36,"h":58.81,"l":57.62,"n":37086,"o":58.01,"t":"2025-10-21T04:00:00Z","v":2193628,"vw":58.324744},{"c":58.08,"h":58.56,"l":57.78,"n":34684,"o":58.3,"t":"2025-10-22T04:00:00Z","v":2043233,"vw":58.138222},{"c":57.27,"h":58.73,"l":57.04,"n":40442,"o":58.72,"t":"2025-10-23T04:00:00Z","v":2636412,"vw":57.382342},{"c":57.81,"h":57.925,"l":57.29,"n":29829,"o":57.49,"t":"2025-10-24T04:00:00Z","v":1722244,"vw":57.696993},{"c":56.91,"h":57.7865,"l":56.535,"n":46091,"o":57.04,"t":"2025-10-27T04:00:00Z","v":3375823,"vw":57.005144},{"c":56.05,"h":56.64,"l":55.72,"n":49497,"o":56.63,"t":"2025-10-28T04:00:00Z","v":3445625,"vw":56.127337},{"c":55.39,"h":56.05,"l":54.202,"n":56605,"o":55,"t":"2025-10-29T04:00:00Z","v":3814078,"vw":55.372},{"c":55.64,"h":55.815,"l":54.77,"n":47313,"o":55.07,"t":"2025-10-30T04:00:00Z","v":2974315,"vw":55.534011},{"c":55.38,"h":55.605,"l":54.6,"n":45308,"o":55.45,"t":"2025-10-31T04:00:00Z","v":4322527,"vw":55.283239},{"c":54.39,"h":55.16,"l":53.5601,"n":53726,"o":55.16,"t":"2025-11-03T05:00:00Z","v":4115087,"vw":54.262971},{"c":55.7,"h":55.765,"l":54.32,"n":45912,"o":54.61,"t":"2025-11-04T05:00:00Z","v":2748803,"vw":55.418324},{"c":56.78,"h":57.185,"l":56.0031,"n":58612,"o":56.2,"t":"2025-11-05T05:00:00Z","v":4493335,"vw":56.747996},{"c":56.56,"h":57.3,"l":56.34,"n":41829,"o":56.78,"t":"2025-11-06T05:00:00Z","v":2194818,"vw":56.662588},{"c":57.04,"h":57.11,"l":56.21,"n":38341,"o":56.37,"t":"2025-11-07T05:00:00Z","v":2242816,"vw":56.771846},{"c":57.34,"h":57.66,"l":56.73,"n":30150,"o":57.15,"t":"2025-11-10T05:00:00Z","v":2247304,"vw":57.268574},{"c":57.87,"h":58.27,"l":57.68,"n":36066,"o":57.76,"t":"2025-11-11T05:00:00Z","v":2617583,"vw":57.971186},{"c":58.76,"h":59.07,"l":57.76,"n":38804,"o":57.87,"t":"2025-11-12T05:00:00Z","v":2179370,"vw":58.599036},{"c":59.08,"h":59.34,"l":58.39,"n":41545,"o":58.39,"t":"2025-11-13T05:00:00Z","v":2283709,"vw":58.989328},{"c":58.71,"h":59.25,"l":58.5425,"n":31966,"o":59.03,"t":"2025-11-14T05:00:00Z","v":1930238,"vw":58.804486},{"c":57.76,"h":58.69,"l":56.86,"n":42260,"o":58.06,"t":"2025-11-17T05:00:00Z","v":3328636,"vw":57.951222},{"c":58.42,"h":58.975,"l":57.645,"n":35113,"o":57.94,"t":"2025-11-18T05:00:00Z","v":2230833,"vw":58.406557},{"c":57.5,"h":59.125,"l":57.13,"n":41067,"o":58.6,"t":"2025-11-19T05:00:00Z","v":3040617,"vw":57.826855},{"c":58.08,"h":59.73,"l":57.83,"n":67277,"o":58.03,"t":"2025-11-20T05:00:00Z","v":4550508,"vw":58.522865},{"c":58.58,"h":59.77,"l":58.3,"n":64451,"o":58.72,"t":"2025-11-21T05:00:00Z","v":5169914,"vw":58.851152},{"c":59.18,"h":59.36,"l":57.99,"n":46047,"o":59,"t":"2025-11-24T05:00:00Z","v":6443380,"vw":58.985292},{"c":58.5,"h":59.794,"l":58.43,"n":35027,"o":59.45,"t":"2025-11-25T05:00:00Z","v":2580952,"vw":58.718544},{"c":59.11,"h":59.81,"l":58.8,"n":34816,"o":59.09,"t":"2025-11-26T05:00:00Z","v":2506842,"vw":59.354741},{"c":58.89,"h":59.47,"l":58.77,"n":18852,"o":59.29,"t":"2025-11-28T05:00:00Z","v":1203100,"vw":58.928432},{"c":58.13,"h":59.14,"l":57.9501,"n":39734,"o":58.85,"t":"2025-12-01T05:00:00Z","v":2805458,"vw":58.240422},{"c":57.14,"h":58.54,"l":57.12,"n":46616,"o":58.47,"t":"2025-12-02T05:00:00Z","v":3498488,"vw":57.586837},{"c":57.3,"h":57.96,"l":56.73,"n":35460,"o":57.35,"t":"2025-12-03T05:00:00Z","v":2661395,"vw":57.275268},{"c":57.55,"h":58.33,"l":56.94,"n":37044,"o":57.35,"t":"2025-12-04T05:00:00Z","v":2451951,"vw":57.562915},{"c":58.09,"h":58.29,"l":57.5,"n":36390,"o":57.59,"t":"2025-12-05T05:00:00Z","v":2855539,"vw":58.087872},{"c":56.03,"h":58.31,"l":55.84,"n":55162,"o":58.31,"t":"2025-12-08T05:00:00Z","v":4162451,"vw":56.495908},{"c":56.63,"h":56.93,"l":56.25,"n":35418,"o":56.25,"t":"2025-12-09T05:00:00Z","v":2216592,"vw":56.624433},{"c":57.49,"h":57.75,"l":56.56,"n":41444,"o":56.59,"t":"2025-12-10T05:00:00Z","v":3577113,"vw":57.119042},{"c":57.93,"h":58.7069,"l":57.5,"n":47016,"o":57.71,"t":"2025-12-11T05:00:00Z","v":3375348,"vw":58.094734},{"c":58.31,"h":59.2,"l":58.01,"n":43970,"o":58.62,"t":"2025-12-12T05:00:00Z","v":2976370,"vw":58.403056},{"c":59.09,"h":59.41,"l":58.39,"n":38901,"o":58.86,"t":"2025-12-15T05:00:00Z","v":2965250,"vw":58.953404},{"c":58.32,"h":59.39,"l":57.92,"n":37762,"o":59.255,"t":"2025-12-16T05:00:00Z","v":2914433,"vw":58.327313},{"c":59.54,"h":59.99,"l":58.38,"n":43428,"o":58.4,"t":"2025-12-17T05:00:00Z","v":3618368,"vw":59.558791},{"c":60.17,"h":60.21,"l":59.57,"n":42118,"o":59.64,"t":"2025-12-18T05:00:00Z","v":3127581,"vw":59.994277},{"c":60.1,"h":60.51,"l":59.91,"n":40336,"o":60.04,"t":"2025-12-19T05:00:00Z","v":8651069,"vw":60.118735},{"c":60.63,"h":60.65,"l":59.5,"n":38871,"o":60.1,"t":"2025-12-22T05:00:00Z","v":2866717,"vw":60.34174},{"c":60.06,"h":60.7,"l":59.965,"n":32586,"o":60.32,"t":"2025-12-23T05:00:00Z","v":2305245,"vw":60.193147},{"c":60.1,"h":60.4,"l":59.8803,"n":17523,"o":60.32,"t":"2025-12-24T05:00:00Z","v":1380432,"vw":60.090111},{"c":59.51,"h":60.2,"l":59.185,"n":24904,"o":60.18,"t":"2025-12-26T05:00:00Z","v":1136137,"vw":59.552762},{"c":60.1,"h":60.47,"l":59.53,"n":30946,"o":59.6,"t":"2025-12-29T05:00:00Z","v":3454031,"vw":60.136018},{"c":60.35,"h":60.515,"l":60.125,"n":22774,"o":60.26,"t":"2025-12-30T05:00:00Z","v":2555984,"vw":60.339824},{"c":60.02,"h":60.655,"l":60,"n":27193,"o":60.36,"t":"2025-12-31T05:00:00Z","v":3306487,"vw":60.235654},{"c":60.93,"h":61.39,"l":59.56,"n":36835,"o":60.37,"t":"2026-01-02T05:00:00Z","v":2681078,"vw":60.737601},{"c":60.62,"h":60.85,"l":59.02,"n":56940,"o":60.83,"t":"2026-01-05T05:00:00Z","v":4273529,"vw":60.138923},{"c":60.51,"h":60.72,"l":59.66,"n":57033,"o":60.42,"t":"2026-01-06T05:00:00Z","v":4495539,"vw":60.266243},{"c":58.46,"h":60.12,"l":58.435,"n":43392,"o":59.74,"t":"2026-01-07T05:00:00Z","v":2993279,"vw":58.914616},{"c":59.61,"h":59.735,"l":58.21,"n":41127,"o":58.22,"t":"2026-01-08T05:00:00Z","v":3305148,"vw":59.385836},{"c":60.99,"h":61.31,"l":59.92,"n":41825,"o":59.97,"t":"2026-01-09T05:00:00Z","v":2581028,"vw":60.911105},{"c":59.99,"h":61.274,"l":59.795,"n":39751,"o":60.73,"t":"2026-01-12T05:00:00Z","v":2547938,"vw":60.130787},{"c":60.68,"h":60.78,"l":59.68,"n":33398,"o":60,"t":"2026-01-13T05:00:00Z","v":1899507,"vw":60.467841},{"c":61.62,"h":62.155,"l":60.71,"n":41173,"o":60.71,"t":"2026-01-14T05:00:00Z","v":2970729,"vw":61.684714},{"c":61.52,"h":62.055,"l":61.34,"n":37753,"o":61.6,"t":"2026-01-15T05:00:00Z","v":3473631,"vw":61.570725},{"c":62.39,"h":62.62,"l":61.09,"n":35588,"o":61.25,"t":"2026-01-16T05:00:00Z","v":2833276,"vw":62.180229},{"c":59.91,"h":61.79,"l":59.815,"n":59100,"o":61.17,"t":"2026-01-20T05:00:00Z","v":4614892,"vw":60.579562},{"c":60.42,"h":60.9,"l":59.55,"n":44393,"o":60.74,"t":"2026-01-21T05:00:00Z","v":3446097,"vw":60.234837},{"c":60.74,"h":61.54,"l":60.15,"n":37739,"o":60.95,"t":"2026-01-22T05:00:00Z","v":2844168,"vw":60.907804},{"c":60.77,"h":61.25,"l":60.16,"n":31777,"o":61,"t":"2026-01-23T05:00:00Z","v":2869213,"vw":60.703756},{"c":61.64,"h":62.18,"l":61.27,"n":39425,"o":61.32,"t":"2026-01-26T05:00:00Z","v":2418759,"vw":61.588606},{"c":62.63,"h":62.685,"l":61.64,"n":33057,"o":61.65,"t":"2026-01-27T05:00:00Z","v":2010662,"vw":62.413744},{"c":62.25,"h":63.19,"l":62.06,"n":31051,"o":62.49,"t":"2026-01-28T05:00:00Z","v":1986314,"vw":62.369846},{"c":62.17,"h":63,"l":61.65,"n":33779,"o":62.82,"t":"2026-01-29T05:00:00Z","v":2426030,"vw":62.24125},{"c":62.28,"h":62.42,"l":61.09,"n":40032,"o":62.16,"t":"2026-01-30T05:00:00Z","v":4506950,"vw":62.114631},{"c":60.75,"h":62.26,"l":60.52,"n":51932,"o":62.13,"t":"2026-02-02T05:00:00Z","v":4680983,"vw":61.05495},{"c":61.48,"h":61.91,"l":60.75,"n":44001,"o":60.76,"t":"2026-02-03T05:00:00Z","v":3091886,"vw":61.505554},{"c":63.46,"h":63.995,"l":61.81,"n":53034,"o":62.01,"t":"2026-02-04T05:00:00Z","v":3228719,"vw":63.281416},{"c":63.71,"h":63.98,"l":62.875,"n":44769,"o":63.63,"t":"2026-02-05T05:00:00Z","v":2850693,"vw":63.542273},{"c":64.01,"h":64.675,"l":63.18,"n":35573,"o":64.22,"t":"2026-02-06T05:00:00Z","v":2367743,"vw":64.034336},{"c":63.79,"h":64.1339,"l":63.125,"n":39138,"o":63.71,"t":"2026-02-09T05:00:00Z","v":2185086,"vw":63.700637},{"c":65.46,"h":65.815,"l":63.9,"n":44177,"o":64,"t":"2026-02-10T05:00:00Z","v":2450014,"vw":65.289783},{"c":67.06,"h":67.21,"l":65.385,"n":47000,"o":65.73,"t":"2026-02-11T05:00:00Z","v":2479583,"vw":66.808304},{"c":69.08,"h":69.63,"l":67.26,"n":75514,"o":67.26,"t":"2026-02-12T05:00:00Z","v":6170971,"vw":69.142835},{"c":71.46,"h":71.6097,"l":68.1,"n":68938,"o":68.29,"t":"2026-02-13T05:00:00Z","v":4738195,"vw":71.01429},{"c":71.42,"h":72.68,"l":71.26,"n":62557,"o":72.34,"t":"2026-02-17T05:00:00Z","v":4140247,"vw":71.648436},{"c":69.7,"h":71.85,"l":69.56,"n":63825,"o":71.63,"t":"2026-02-18T05:00:00Z","v":4722751,"vw":70.160732},{"c":72.66,"h":73.2099,"l":70.21,"n":75079,"o":71,"t":"2026-02-19T05:00:00Z","v":5178997,"vw":72.320638},{"c":73.74,"h":73.9,"l":72.1725,"n":48822,"o":73.03,"t":"2026-02-20T05:00:00Z","v":3323080,"vw":73.474995},{"c":74.65,"h":74.81,"l":73.21,"n":44897,"o":73.685,"t":"2026-02-23T05:00:00Z","v":2506812,"vw":74.322968},{"c":75.24,"h":75.5,"l":74.05,"n":42934,"o":74.7,"t":"2026-02-24T05:00:00Z","v":3602674,"vw":75.044132},{"c":75.2,"h":75.49,"l":73.55,"n":47580,"o":75.07,"t":"2026-02-25T05:00:00Z","v":2714794,"vw":74.994914},{"c":74.37,"h":75.45,"l":73.97,"n":50977,"o":74.92,"t":"2026-02-26T05:00:00Z","v":2867541,"vw":74.412876},{"c":74.74,"h":75.33,"l":74.21,"n":51606,"o":74.61,"t":"2026-02-27T05:00:00Z","v":4914824,"vw":74.75316},{"c":74.42,"h":74.74,"l":73.69,"n":56564,"o":74.54,"t":"2026-03-02T05:00:00Z","v":3298077,"vw":74.363767},{"c":73.86,"h":74.32,"l":71.9,"n":53325,"o":73.03,"t":"2026-03-03T05:00:00Z","v":3387787,"vw":73.465844},{"c":73.89,"h":74.64,"l":73.61,"n":55032,"o":74.23,"t":"2026-03-04T05:00:00Z","v":3702846,"vw":73.995521},{"c":71.22,"h":72.65,"l":70.36,"n":70186,"o":72.625,"t":"2026-03-05T05:00:00Z","v":4866791,"vw":71.148477},{"c":71.76,"h":72.6,"l":70.39,"n":52535,"o":70.82,"t":"2026-03-06T05:00:00Z","v":4038122,"vw":71.583087},{"c":70.73,"h":71.49,"l":68.765,"n":79631,"o":71.38,"t":"2026-03-09T04:00:00Z","v":5732980,"vw":70.139876},{"c":71.08,"h":72.135,"l":70.055,"n":47098,"o":70.53,"t":"2026-03-10T04:00:00Z","v":3111190,"vw":71.268761},{"c":71.53,"h":72.21,"l":70.965,"n":56437,"o":71.07,"t":"2026-03-11T04:00:00Z","v":4776670,"vw":71.60652},{"c":70.96,"h":71.975,"l":70.61,"n":47165,"o":70.99,"t":"2026-03-12T04:00:00Z","v":3103520,"vw":71.190694},{"c":71.73,"h":72.43,"l":71.38,"n":45625,"o":72.05,"t":"2026-03-13T04:00:00Z","v":2688175,"vw":71.933185},{"c":72.97,"h":73.04,"l":71.53,"n":46538,"o":72.5,"t":"2026-03-16T04:00:00Z","v":3060078,"vw":72.667681},{"c":72.92,"h":73.91,"l":72.525,"n":49386,"o":73.9,"t":"2026-03-17T04:00:00Z","v":3373898,"vw":73.040547},{"c":72.66,"h":72.98,"l":72.09,"n":44331,"o":72.28,"t":"2026-03-18T04:00:00Z","v":2898300,"vw":72.604949},{"c":71.89,"h":72.775,"l":71.295,"n":48315,"o":72.38,"t":"2026-03-19T04:00:00Z","v":3801306,"vw":71.878883},{"c":69.75,"h":72.38,"l":68.88,"n":49248,"o":72.2,"t":"2026-03-20T04:00:00Z","v":8380383,"vw":69.954601},{"c":70.67,"h":71.63,"l":69.965,"n":47596,"o":71.63,"t":"2026-03-23T04:00:00Z","v":2526753,"vw":70.741704},{"c":71.28,"h":71.86,"l":70.04,"n":36765,"o":70.23,"t":"2026-03-24T04:00:00Z","v":2273166,"vw":71.288455},{"c":71.19,"h":72.1223,"l":71.16,"n":29923,"o":71.91,"t":"2026-03-25T04:00:00Z","v":1703889,"vw":71.360336},{"c":70.77,"h":71.74,"l":70.49,"n":28505,"o":70.53,"t":"2026-03-26T04:00:00Z","v":2636816,"vw":70.874802},{"c":70.3,"h":71.45,"l":69.95,"n":42803,"o":70.83,"t":"2026-03-27T04:00:00Z","v":3166973,"vw":70.573758},{"c":71.84,"h":72.695,"l":70.82,"n":47686,"o":71.5,"t":"2026-03-30T04:00:00Z","v":3392690,"vw":71.946538},{"c":73.18,"h":73.29,"l":71.63,"n":43917,"o":72.64,"t":"2026-03-31T04:00:00Z","v":4839814,"vw":72.800209},{"c":73.58,"h":73.9,"l":72.6726,"n":47532,"o":73.2,"t":"2026-04-01T04:00:00Z","v":3712171,"vw":73.511255},{"c":73.46,"h":74.2,"l":73,"n":41581,"o":73.48,"t":"2026-04-02T04:00:00Z","v":2533366,"vw":73.535589},{"c":73.59,"h":73.62,"l":72.71,"n":36954,"o":72.77,"t":"2026-04-06T04:00:00Z","v":2401017,"vw":73.426477},{"c":72.61,"h":72.8,"l":71.7,"n":36502,"o":72.2,"t":"2026-04-07T04:00:00Z","v":2499566,"vw":72.478905},{"c":74.35,"h":74.395,"l":72.45,"n":43953,"o":72.965,"t":"2026-04-08T04:00:00Z","v":3530290,"vw":73.931782},{"c":75.82,"h":76.215,"l":73.8644,"n":49227,"o":74.19,"t":"2026-04-09T04:00:00Z","v":2922961,"vw":75.725785},{"c":75.72,"h":76.16,"l":75.5,"n":25762,"o":75.81,"t":"2026-04-10T04:00:00Z","v":1833584,"vw":75.802671},{"c":72.39,"h":75.52,"l":71.545,"n":58214,"o":75.45,"t":"2026-04-13T04:00:00Z","v":3883030,"vw":72.686127},{"c":72.37,"h":72.64,"l":71.23,"n":39447,"o":72.06,"t":"2026-04-14T04:00:00Z","v":2315537,"vw":72.2925},{"c":71.35,"h":72.405,"l":70.8801,"n":39605,"o":72.405,"t":"2026-04-15T04:00:00Z","v":2433502,"vw":71.396308},{"c":71.6,"h":72.07,"l":70.78,"n":38282,"o":71.465,"t":"2026-04-16T04:00:00Z","v":2238974,"vw":71.468667},{"c":70.75,"h":71.5,"l":69.91,"n":41661,"o":71.04,"t":"2026-04-17T04:00:00Z","v":3106574,"vw":70.6158},{"c":70.58,"h":71.485,"l":69.9268,"n":28306,"o":69.97,"t":"2026-04-20T04:00:00Z","v":1969390,"vw":70.714586},{"c":69.73,"h":71.215,"l":69.55,"n":36341,"o":70.78,"t":"2026-04-21T04:00:00Z","v":2266268,"vw":70.171331},{"c":69.38,"h":71.21,"l":69.27,"n":30717,"o":70.72,"t":"2026-04-22T04:00:00Z","v":1906832,"vw":69.666643},{"c":70.34,"h":71.005,"l":69.9526,"n":32404,"o":70.33,"t":"2026-04-23T04:00:00Z","v":2400994,"vw":70.370394},{"c":68.86,"h":70.14,"l":68.81,"n":45043,"o":69.79,"t":"2026-04-24T04:00:00Z","v":3172522,"vw":69.266502},{"c":68.57,"h":69.795,"l":68.145,"n":42785,"o":69.2,"t":"2026-04-27T04:00:00Z","v":2863286,"vw":68.587915},{"c":67.94,"h":69.37,"l":67.83,"n":43398,"o":69.25,"t":"2026-04-28T04:00:00Z","v":2575305,"vw":68.24822},{"c":67.94,"h":68.63,"l":66.301,"n":50268,"o":66.57,"t":"2026-04-29T04:00:00Z","v":3359216,"vw":67.860269},{"c":69.49,"h":70.02,"l":67.9,"n":48059,"o":68.14,"t":"2026-04-30T04:00:00Z","v":4124467,"vw":69.479507},{"c":69.88,"h":70.22,"l":69.04,"n":50545,"o":69.51,"t":"2026-05-01T04:00:00Z","v":4180822,"vw":69.778117},{"c":69,"h":70.34,"l":68.27,"n":40018,"o":69.33,"t":"2026-05-04T04:00:00Z","v":2673977,"vw":68.988593},{"c":68.87,"h":69.86,"l":68.59,"n":32414,"o":69.09,"t":"2026-05-05T04:00:00Z","v":1794846,"vw":69.11541},{"c":68.8,"h":69.56,"l":68.29,"n":35651,"o":69.34,"t":"2026-05-06T04:00:00Z","v":2052851,"vw":68.783134},{"c":68.57,"h":69.15,"l":67.595,"n":45324,"o":68.33,"t":"2026-05-07T04:00:00Z","v":3172767,"vw":68.49482},{"c":68.95,"h":69.58,"l":68.685,"n":29590,"o":69.35,"t":"2026-05-08T04:00:00Z","v":1872611,"vw":69.07233},{"c":70.58,"h":70.9125,"l":69.38,"n":43503,"o":69.62,"t":"2026-05-11T04:00:00Z","v":2571054,"vw":70.488008},{"c":71.27,"h":71.815,"l":70.26,"n":45983,"o":70.79,"t":"2026-05-12T04:00:00Z","v":2695279,"vw":71.238603},{"c":70.62,"h":71.21,"l":70.14,"n":36717,"o":71.21,"t":"2026-05-13T04:00:00Z","v":1997042,"vw":70.645866},{"c":70.73,"h":70.9799,"l":70.01,"n":28470,"o":70.93,"t":"2026-05-14T04:00:00Z","v":1957501,"vw":70.655557},{"c":69.16,"h":70.34,"l":68.57,"n":37780,"o":70.34,"t":"2026-05-15T04:00:00Z","v":2681953,"vw":69.324534},{"c":68.44,"h":70.08,"l":65.02,"n":78238,"o":69.39,"t":"2026-05-18T04:00:00Z","v":6184420,"vw":67.839264},{"c":70.68,"h":70.73,"l":67.74,"n":48303,"o":68.24,"t":"2026-05-19T04:00:00Z","v":3432970,"vw":70.013612},{"c":69.74,"h":71.23,"l":69.65,"n":49257,"o":71.22,"t":"2026-05-20T04:00:00Z","v":2575664,"vw":69.982892},{"c":70.32,"h":70.76,"l":69.1,"n":36510,"o":69.7,"t":"2026-05-21T04:00:00Z","v":2836981,"vw":70.345354},{"c":71.18,"h":71.485,"l":70.13,"n":29957,"o":70.82,"t":"2026-05-22T04:00:00Z","v":1768297,"vw":71.075005},{"c":71.24,"h":71.99,"l":70.79,"n":37137,"o":71.63,"t":"2026-05-26T04:00:00Z","v":1909658,"vw":71.294693},{"c":71.66,"h":71.95,"l":70.68,"n":34882,"o":71.2,"t":"2026-05-27T04:00:00Z","v":1792640,"vw":71.633699},{"c":70.28,"h":71.74,"l":70.21,"n":34939,"o":71.66,"t":"2026-05-28T04:00:00Z","v":2236762,"vw":70.568432},{"c":69.94,"h":70.54,"l":68.93,"n":49251,"o":70.53,"t":"2026-05-29T04:00:00Z","v":5072256,"vw":69.741911},{"c":69.09,"h":69.88,"l":68.85,"n":38712,"o":69,"t":"2026-06-01T04:00:00Z","v":2183407,"vw":69.28183},{"c":70.92,"h":71.19,"l":69.34,"n":35720,"o":69.56,"t":"2026-06-02T04:00:00Z","v":2046028,"vw":70.771126},{"c":70.86,"h":72.61,"l":70.75,"n":54650,"o":70.97,"t":"2026-06-03T04:00:00Z","v":3381940,"vw":71.371693},{"c":71.81,"h":72.09,"l":71.07,"n":42023,"o":71.36,"t":"2026-06-04T04:00:00Z","v":2603942,"vw":71.734661},{"c":73.33,"h":73.83,"l":71.97,"n":47690,"o":72,"t":"2026-06-05T04:00:00Z","v":2518591,"vw":73.283485},{"c":70.84,"h":73.58,"l":70.815,"n":39112,"o":73.33,"t":"2026-06-08T04:00:00Z","v":2250613,"vw":71.306871},{"c":71.26,"h":71.64,"l":70.6775,"n":36101,"o":71.3,"t":"2026-06-09T04:00:00Z","v":1933891,"vw":71.21063},{"c":71.5,"h":72.02,"l":71.11,"n":34227,"o":71.89,"t":"2026-06-10T04:00:00Z","v":1891041,"vw":71.509419},{"c":72.34,"h":72.955,"l":71.51,"n":34864,"o":72,"t":"2026-06-11T04:00:00Z","v":1911882,"vw":72.450563},{"c":72.95,"h":73.31,"l":72.18,"n":31033,"o":72.55,"t":"2026-06-12T04:00:00Z","v":1618901,"vw":72.788314},{"c":72.14,"h":72.725,"l":71.75,"n":34272,"o":72.19,"t":"2026-06-15T04:00:00Z","v":1887302,"vw":72.1851},{"c":72.06,"h":73.27,"l":72,"n":32160,"o":72.17,"t":"2026-06-16T04:00:00Z","v":1911272,"vw":72.274874},{"c":70.9,"h":72.25,"l":70.54,"n":40378,"o":71.8,"t":"2026-06-17T04:00:00Z","v":2886213,"vw":71.130222},{"c":71.89,"h":72.535,"l":70.87,"n":33248,"o":70.87,"t":"2026-06-18T04:00:00Z","v":5228327,"vw":71.805103},{"c":72.2,"h":72.54,"l":71.64,"n":36146,"o":71.82,"t":"2026-06-22T04:00:00Z","v":2675605,"vw":72.141102},{"c":72.94,"h":73.175,"l":71.62,"n":38752,"o":71.88,"t":"2026-06-23T04:00:00Z","v":2563292,"vw":72.887491},{"c":74.22,"h":74.26,"l":73.09,"n":35678,"o":73.09,"t":"2026-06-24T04:00:00Z","v":2260761,"vw":73.999393},{"c":74.75,"h":75.33,"l":74.11,"n":33865,"o":74.62,"t":"2026-06-25T04:00:00Z","v":2206318,"vw":74.708413},{"c":75.67,"h":75.74,"l":74.68,"n":40520,"o":75.13,"t":"2026-06-26T04:00:00Z","v":3585335,"vw":75.525172},{"c":75.46,"h":75.9,"l":75.1701,"n":31227,"o":75.63,"t":"2026-06-29T04:00:00Z","v":1285471,"vw":75.439373},{"c":74.45,"h":75.7,"l":74.11,"n":32630,"o":75.16,"t":"2026-06-30T04:00:00Z","v":2218112,"vw":74.741318},{"c":73.5,"h":74.4002,"l":73.19,"n":38123,"o":74.1,"t":"2026-07-01T04:00:00Z","v":1971514,"vw":73.558731},{"c":75.66,"h":75.79,"l":74,"n":35075,"o":74.4,"t":"2026-07-02T04:00:00Z","v":2572132,"vw":75.375471},{"c":74.84,"h":76.19,"l":74.14,"n":43424,"o":75.7,"t":"2026-07-06T04:00:00Z","v":2618065,"vw":74.764981},{"c":75.74,"h":76.39,"l":73.96,"n":37491,"o":73.96,"t":"2026-07-07T04:00:00Z","v":3089738,"vw":75.766207},{"c":74.78,"h":76.0838,"l":74.64,"n":33966,"o":75.98,"t":"2026-07-08T04:00:00Z","v":1908404,"vw":75.080649},{"c":74.64,"h":75.5037,"l":74.3,"n":29756,"o":75.09,"t":"2026-07-09T04:00:00Z","v":1624829,"vw":74.788416},{"c":75.2,"h":75.425,"l":74.51,"n":24865,"o":75.11,"t":"2026-07-10T04:00:00Z","v":1277943,"vw":75.102956},{"c":75.97,"h":77.015,"l":75.04,"n":32524,"o":75.4,"t":"2026-07-13T04:00:00Z","v":2395171,"vw":76.126554},{"c":76.58,"h":77.9499,"l":76.0364,"n":33984,"o":77.07,"t":"2026-07-14T04:00:00Z","v":2089531,"vw":76.612759},{"c":76.68,"h":77.21,"l":75.885,"n":36752,"o":76.28,"t":"2026-07-15T04:00:00Z","v":1960178,"vw":76.701924},{"c":78.05,"h":78.28,"l":76.46,"n":34764,"o":76.46,"t":"2026-07-16T04:00:00Z","v":2579519,"vw":77.933095},{"c":77.63,"h":79.88,"l":77.19,"n":42680,"o":79.21,"t":"2026-07-17T04:00:00Z","v":2484317,"vw":78.015811},{"c":77.25,"h":78.52,"l":77.2,"n":32352,"o":77.84,"t":"2026-07-20T04:00:00Z","v":1852440,"vw":77.476239},{"c":78.17,"h":78.25,"l":76.36,"n":30818,"o":77.27,"t":"2026-07-21T04:00:00Z","v":2508931,"vw":77.905136},{"c":80.38,"h":80.9,"l":78.601,"n":38238,"o":79.01,"t":"2026-07-22T04:00:00Z","v":2656359,"vw":80.196039},{"c":79.64,"h":80.73,"l":78.84,"n":42331,"o":79.6,"t":"2026-07-23T04:00:00Z","v":3298812,"vw":79.847795},{"c":79.75,"h":80.76,"l":79.36,"n":36105,"o":79.96,"t":"2026-07-24T04:00:00Z","v":1801655,"vw":79.892651},{"c":78.64,"h":79.78,"l":78.24,"n":38184,"o":79.23,"t":"2026-07-27T04:00:00Z","v":2065680,"vw":78.764863},{"c":79.79,"h":81.62,"l":78.77,"n":39897,"o":79.12,"t":"2026-07-28T04:00:00Z","v":2505282,"vw":80.324342},{"c":78.63,"h":80.29,"l":78.35,"n":38263,"o":80.28,"t":"2026-07-29T04:00:00Z","v":1998439,"vw":78.976786},{"c":78.73,"h":80.1281,"l":77.1,"n":45320,"o":78.5,"t":"2026-07-30T04:00:00Z","v":2871178,"vw":78.458282},{"c":73.37,"h":76.8316,"l":73.15,"n":69808,"o":75.94,"t":"2026-07-31T04:00:00Z","v":6188210,"vw":73.96486},{"c":71.46,"h":73.98,"l":71.13,"n":67317,"o":73.78,"t":"2026-08-03T04:00:00Z","v":3824901,"vw":71.831246},{"c":70.69,"h":72.5,"l":70.59,"n":84280,"o":71.08,"t":"2026-08-04T04:00:00Z","v":6083581,"vw":71.306598},{"c":68.32,"h":69.3825,"l":66.58,"n":71237,"o":69.26,"t":"2026-08-05T04:00:00Z","v":4923022,"vw":68.263781},{"c":67.23,"h":69.37,"l":66.84,"n":57561,"o":69.1,"t":"2026-08-06T04:00:00Z","v":4515066,"vw":67.471443},{"c":68.62,"h":68.9199,"l":67.05,"n":47001,"o":67.29,"t":"2026-08-07T04:00:00Z","v":3441146,"vw":68.487396},{"c":67.83,"h":68.369,"l":67.5,"n":43561,"o":68.08,"t":"2026-08-10T04:00:00Z","v":3237922,"vw":67.843358},{"c":69.89,"h":70.29,"l":67.81,"n":59495,"o":67.83,"t":"2026-08-11T04:00:00Z","v":3903786,"vw":69.452617},{"c":69.4,"h":70.35,"l":68.6001,"n":41373,"o":69.62,"t":"2026-08-12T04:00:00Z","v":2439041,"vw":69.214314},{"c":70.68,"h":71.4,"l":69.1,"n":40129,"o":69.78,"t":"2026-08-13T04:00:00Z","v":2673166,"vw":70.493339},{"c":71.41,"h":71.56,"l":70.495,"n":26753,"o":70.52,"t":"2026-08-14T04:00:00Z","v":1480461,"vw":71.302521},{"c":71.3,"h":72.29,"l":70.37,"n":57166,"o":71.09,"t":"2026-08-17T04:00:00Z","v":6692416,"vw":71.541145},{"c":73.69,"h":74.23,"l":72.3825,"n":52856,"o":72.5,"t":"2026-08-18T04:00:00Z","v":3226820,"vw":73.631436},{"c":73.44,"h":75.07,"l":72.91,"n":32835,"o":74.32,"t":"2026-08-19T04:00:00Z","v":2135270,"vw":73.578923},{"c":74.66,"h":75.9,"l":72.5,"n":42387,"o":73.1,"t":"2026-08-20T04:00:00Z","v":3657544,"vw":74.872693},{"c":71.59,"h":75.1869,"l":71.12,"n":48122,"o":74.62,"t":"2026-08-21T04:00:00Z","v":3947005,"vw":71.935531},{"c":73.97,"h":74.07,"l":71.6124,"n":33817,"o":71.74,"t":"2026-08-24T04:00:00Z","v":1803923,"vw":73.633212},{"c":74.78,"h":75.02,"l":73.645,"n":29568,"o":73.9,"t":"2026-08-25T04:00:00Z","v":1809957,"vw":74.506359},{"c":74.51,"h":75.04,"l":72.65,"n":37555,"o":73.5,"t":"2026-08-26T04:00:00Z","v":3432462,"vw":74.342269},{"c":73.68,"h":74.135,"l":72.655,"n":34161,"o":73.56,"t":"2026-08-27T04:00:00Z","v":3376830,"vw":73.599908},{"c":70.17,"h":75.3,"l":68.94,"n":74657,"o":74.64,"t":"2026-08-28T04:00:00Z","v":7395624,"vw":71.029702},{"c":53.98,"h":57.23,"l":53.11,"n":240734,"o":55.71,"t":"2026-08-31T04:00:00Z","v":24762533,"vw":54.314552},{"c":58.8,"h":59.81,"l":52.5,"n":207057,"o":54.01,"t":"2026-09-01T04:00:00Z","v":24594346,"vw":56.984432},{"c":55.19,"h":57.17,"l":53.785,"n":107612,"o":56.78,"t":"2026-09-02T04:00:00Z","v":12352265,"vw":54.962284},{"c":56.3,"h":56.83,"l":55,"n":85521,"o":55.42,"t":"2026-09-03T04:00:00Z","v":8452865,"vw":56.180837},{"c":56.77,"h":56.77,"l":55.54,"n":53062,"o":55.79,"t":"2026-09-04T04:00:00Z","v":4693678,"vw":56.397785},{"c":59.33,"h":59.76,"l":56.53,"n":70730,"o":56.53,"t":"2026-09-08T04:00:00Z","v":6479579,"vw":59.094774},{"c":57.44,"h":59.96,"l":57.39,"n":56714,"o":59.49,"t":"2026-09-09T04:00:00Z","v":4952433,"vw":58.085225},{"c":56.75,"h":58.74,"l":56.35,"n":67010,"o":57.73,"t":"2026-09-10T04:00:00Z","v":5417629,"vw":57.142819},{"c":56,"h":57.67,"l":55.72,"n":51451,"o":57.3,"t":"2026-09-11T04:00:00Z","v":4127486,"vw":56.217592},{"c":56.13,"h":57.57,"l":55.95,"n":54875,"o":56.49,"t":"2026-09-14T04:00:00Z","v":3956414,"vw":56.433891},{"c":54.56,"h":56.95,"l":54.48,"n":51601,"o":56.85,"t":"2026-09-15T04:00:00Z","v":4912787,"vw":54.953927},{"c":54.81,"h":55.565,"l":54.56,"n":52769,"o":55.25,"t":"2026-09-16T04:00:00Z","v":4413328,"vw":54.967439},{"c":55.5,"h":56.36,"l":54.72,"n":50979,"o":55.18,"t":"2026-09-17T04:00:00Z","v":6005575,"vw":55.574596},{"c":55.31,"h":55.55,"l":54.83,"n":45986,"o":55.03,"t":"2026-09-18T04:00:00Z","v":9138629,"vw":55.267115},{"c":54.95,"h":55.739,"l":54.67,"n":45801,"o":55.05,"t":"2026-09-21T04:00:00Z","v":3840817,"vw":55.112235},{"c":55.05,"h":55.82,"l":54.795,"n":39001,"o":55.08,"t":"2026-09-22T04:00:00Z","v":2962686,"vw":55.248778},{"c":53.51,"h":55.01,"l":53.47,"n":49827,"o":54.78,"t":"2026-09-23T04:00:00Z","v":3715380,"vw":53.744605},{"c":52.54,"h":54.01,"l":52.41,"n":52274,"o":54,"t":"2026-09-24T04:00:00Z","v":4096756,"vw":52.718133},{"c":52.65,"h":52.92,"l":52.295,"n":46796,"o":52.84,"t":"2026-09-25T04:00:00Z","v":3727920,"vw":52.606033},{"c":51.47,"h":52.9554,"l":51.325,"n":61932,"o":52.87,"t":"2026-09-28T04:00:00Z","v":5535947,"vw":51.711621},{"c":53.56,"h":53.695,"l":51.1,"n":59758,"o":51.5,"t":"2026-09-29T04:00:00Z","v":7945320,"vw":53.046714},{"c":53.73,"h":54.45,"l":53.36,"n":60783,"o":54.09,"t":"2026-09-30T04:00:00Z","v":7138494,"vw":53.79022},{"c":53.8,"h":54.13,"l":52.72,"n":58870,"o":53.31,"t":"2026-10-01T04:00:00Z","v":4475457,"vw":53.666177},{"c":53.89,"h":54.61,"l":52.92,"n":56142,"o":52.92,"t":"2026-10-02T04:00:00Z","v":5854194,"vw":53.761054},{"c":54.24,"h":54.33,"l":53.02,"n":47793,"o":54,"t":"2026-10-05T04:00:00Z","v":4791905,"vw":53.993385},{"c":54.25,"h":54.71,"l":53.595,"n":59969,"o":54.48,"t":"2026-10-06T04:00:00Z","v":5144661,"vw":54.041439},{"c":54.41,"h":54.63,"l":53.24,"n":56096,"o":53.24,"t":"2026-10-07T04:00:00Z","v":4419394,"vw":54.297365},{"c":54.3,"h":54.5873,"l":53.655,"n":55674,"o":54.36,"t":"2026-10-08T04:00:00Z","v":7799993,"vw":54.240312},{"c":55.3,"h":55.54,"l":54.2356,"n":64842,"o":54.44,"t":"2026-10-09T04:00:00Z","v":4838470,"vw":55.114951},{"c":55.64,"h":55.925,"l":55.0159,"n":46568,"o":55.56,"t":"2026-10-12T04:00:00Z","v":3641249,"vw":55.626051},{"c":55.48,"h":56.1636,"l":51.53,"n":118612,"o":56.04,"t":"2026-10-13T04:00:00Z","v":15487874,"vw":54.239662},{"c":55.44,"h":55.47,"l":53.5,"n":59602,"o":54.86,"t":"2026-10-14T04:00:00Z","v":4486929,"vw":54.893221},{"c":55.65,"h":56.1305,"l":54.93,"n":53022,"o":55.99,"t":"2026-10-15T04:00:00Z","v":4388462,"vw":55.615433},{"c":55.93,"h":56.695,"l":55.175,"n":59956,"o":55.95,"t":"2026-10-16T04:00:00Z","v":4936163,"vw":56.037312},{"c":55.68,"h":56.45,"l":55.25,"n":45780,"o":55.38,"t":"2026-10-19T04:00:00Z","v":3456874,"vw":55.666638},{"c":56.53,"h":57.12,"l":55.8501,"n":42147,"o":56.11,"t":"2026-10-20T04:00:00Z","v":2716982,"vw":56.59018},{"c":57.19,"h":57.505,"l":56.515,"n":41718,"o":56.83,"t":"2026-10-21T04:00:00Z","v":2824494,"vw":57.13458},{"c":57.6,"h":57.7,"l":56.55,"n":6311,"o":57,"t":"2026-10-22T04:00:00Z","v":435101,"vw":57.278277}],"volatilityBars":[{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-09-21T08:00:00Z","v":1200,"vw":55.45},{"c":55.45,"h":55.45,"l":55.45,"n":2,"o":55.45,"t":"2026-09-21T09:30:00Z","v":300,"vw":55.45},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-09-21T10:15:00Z","v":100,"vw":55.45},{"c":55.33,"h":55.33,"l":55.19,"n":44,"o":55.19,"t":"2026-09-21T11:00:00Z","v":787,"vw":55.26932},{"c":55.34,"h":55.34,"l":55.34,"n":2,"o":55.34,"t":"2026-09-21T11:15:00Z","v":500,"vw":55.34},{"c":55.35,"h":55.35,"l":55.35,"n":8,"o":55.35,"t":"2026-09-21T11:45:00Z","v":1052,"vw":55.35},{"c":55.44,"h":55.44,"l":55.44,"n":3,"o":55.44,"t":"2026-09-21T12:15:00Z","v":268,"vw":55.44},{"c":55.32,"h":55.32,"l":55.32,"n":1,"o":55.32,"t":"2026-09-21T12:30:00Z","v":100,"vw":55.32},{"c":55.33,"h":55.33,"l":55.33,"n":4,"o":55.33,"t":"2026-09-21T13:00:00Z","v":190,"vw":55.33},{"c":54.9,"h":55.29,"l":54.7216,"n":1472,"o":55.05,"t":"2026-09-21T13:30:00Z","v":168514,"vw":55.008725},{"c":54.975,"h":54.99,"l":54.67,"n":1297,"o":54.885,"t":"2026-09-21T13:45:00Z","v":71388,"vw":54.801655},{"c":55.045,"h":55.06,"l":54.82,"n":1539,"o":55,"t":"2026-09-21T14:00:00Z","v":72228,"vw":54.923554},{"c":55.47,"h":55.52,"l":54.99,"n":1659,"o":55.03,"t":"2026-09-21T14:15:00Z","v":87567,"vw":55.253534},{"c":55.355,"h":55.4283,"l":55.1124,"n":1425,"o":55.42,"t":"2026-09-21T14:30:00Z","v":83137,"vw":55.289148},{"c":55.565,"h":55.6799,"l":55.32,"n":1686,"o":55.32,"t":"2026-09-21T14:45:00Z","v":80559,"vw":55.533694},{"c":55.53,"h":55.575,"l":55.43,"n":1432,"o":55.56,"t":"2026-09-21T15:00:00Z","v":85243,"vw":55.509851},{"c":55.63,"h":55.739,"l":55.54,"n":1890,"o":55.54,"t":"2026-09-21T15:15:00Z","v":96585,"vw":55.659586},{"c":55.69,"h":55.72,"l":55.61,"n":1724,"o":55.63,"t":"2026-09-21T15:30:00Z","v":69422,"vw":55.663749},{"c":55.67,"h":55.7,"l":55.59,"n":1415,"o":55.7,"t":"2026-09-21T15:45:00Z","v":56603,"vw":55.643694},{"c":55.355,"h":55.68,"l":55.335,"n":1479,"o":55.68,"t":"2026-09-21T16:00:00Z","v":76110,"vw":55.467104},{"c":55.43,"h":55.44,"l":55.315,"n":1271,"o":55.36,"t":"2026-09-21T16:15:00Z","v":60921,"vw":55.364829},{"c":55.46,"h":55.48,"l":55.418,"n":1083,"o":55.43,"t":"2026-09-21T16:30:00Z","v":47015,"vw":55.440758},{"c":55.485,"h":55.54,"l":55.46,"n":1322,"o":55.46,"t":"2026-09-21T16:45:00Z","v":76741,"vw":55.502988},{"c":55.485,"h":55.5,"l":55.42,"n":1174,"o":55.49,"t":"2026-09-21T17:00:00Z","v":80250,"vw":55.463591},{"c":55.385,"h":55.51,"l":55.354,"n":1330,"o":55.47,"t":"2026-09-21T17:15:00Z","v":85990,"vw":55.440463},{"c":55.21,"h":55.3892,"l":55.185,"n":1500,"o":55.3892,"t":"2026-09-21T17:30:00Z","v":101477,"vw":55.275467},{"c":55.145,"h":55.225,"l":55.075,"n":1463,"o":55.21,"t":"2026-09-21T17:45:00Z","v":95177,"vw":55.116652},{"c":55.16,"h":55.195,"l":55.11,"n":1363,"o":55.14,"t":"2026-09-21T18:00:00Z","v":63683,"vw":55.163172},{"c":55.18,"h":55.2,"l":55.115,"n":1507,"o":55.155,"t":"2026-09-21T18:15:00Z","v":68265,"vw":55.151987},{"c":55.09,"h":55.2,"l":55.04,"n":1761,"o":55.175,"t":"2026-09-21T18:30:00Z","v":77689,"vw":55.127202},{"c":55.055,"h":55.105,"l":55,"n":1834,"o":55.085,"t":"2026-09-21T18:45:00Z","v":96760,"vw":55.04298},{"c":54.995,"h":55.14,"l":54.975,"n":1613,"o":55.055,"t":"2026-09-21T19:00:00Z","v":82188,"vw":55.037299},{"c":54.995,"h":55.05,"l":54.955,"n":1967,"o":54.995,"t":"2026-09-21T19:15:00Z","v":115485,"vw":54.993856},{"c":55.01,"h":55.065,"l":54.971,"n":2528,"o":54.995,"t":"2026-09-21T19:30:00Z","v":148350,"vw":55.015497},{"c":54.94,"h":55.06,"l":54.77,"n":6658,"o":55.01,"t":"2026-09-21T19:45:00Z","v":462431,"vw":54.884059},{"c":54.95,"h":54.95,"l":54.9,"n":95,"o":54.95,"t":"2026-09-21T20:00:00Z","v":1019331,"vw":54.949995},{"c":54.8436,"h":54.95,"l":54.8436,"n":2,"o":54.95,"t":"2026-09-21T20:30:00Z","v":1657,"vw":54.885788},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-09-21T21:00:00Z","v":1087,"vw":55},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-09-21T22:00:00Z","v":100,"vw":54.95},{"c":54.9501,"h":54.9501,"l":54.9501,"n":1,"o":54.9501,"t":"2026-09-21T22:15:00Z","v":101,"vw":54.9501},{"c":55.02,"h":55.1981,"l":55.02,"n":3,"o":55.1981,"t":"2026-09-21T23:45:00Z","v":243,"vw":55.100818},{"c":54.95,"h":54.95,"l":54.95,"n":19,"o":54.95,"t":"2026-09-22T08:00:00Z","v":367,"vw":54.95},{"c":55.27,"h":55.27,"l":55.15,"n":3,"o":55.15,"t":"2026-09-22T12:15:00Z","v":250,"vw":55.22},{"c":55.2,"h":55.55,"l":55.2,"n":26,"o":55.36,"t":"2026-09-22T12:45:00Z","v":1130,"vw":55.436622},{"c":55.1656,"h":55.1656,"l":55.1656,"n":1,"o":55.1656,"t":"2026-09-22T13:00:00Z","v":250,"vw":55.1656},{"c":55.12,"h":55.17,"l":55.12,"n":5,"o":55.17,"t":"2026-09-22T13:15:00Z","v":587,"vw":55.159861},{"c":55.115,"h":55.1964,"l":54.795,"n":1083,"o":55.08,"t":"2026-09-22T13:30:00Z","v":100615,"vw":55.045408},{"c":54.99,"h":55.19,"l":54.94,"n":821,"o":55.09,"t":"2026-09-22T13:45:00Z","v":55286,"vw":55.055228},{"c":55.515,"h":55.82,"l":54.94,"n":1394,"o":54.995,"t":"2026-09-22T14:00:00Z","v":91653,"vw":55.413308},{"c":55.6495,"h":55.72,"l":55.385,"n":1513,"o":55.48,"t":"2026-09-22T14:15:00Z","v":79734,"vw":55.553566},{"c":55.5,"h":55.72,"l":55.47,"n":1310,"o":55.66,"t":"2026-09-22T14:30:00Z","v":59758,"vw":55.604987},{"c":55.41,"h":55.55,"l":55.35,"n":1191,"o":55.49,"t":"2026-09-22T14:45:00Z","v":51562,"vw":55.398995},{"c":55.44,"h":55.532,"l":55.23,"n":1446,"o":55.44,"t":"2026-09-22T15:00:00Z","v":73160,"vw":55.384861},{"c":55.5725,"h":55.585,"l":55.31,"n":932,"o":55.45,"t":"2026-09-22T15:15:00Z","v":36799,"vw":55.449267},{"c":55.38,"h":55.595,"l":55.35,"n":1020,"o":55.575,"t":"2026-09-22T15:30:00Z","v":44327,"vw":55.468243},{"c":55.425,"h":55.445,"l":55.34,"n":967,"o":55.37,"t":"2026-09-22T15:45:00Z","v":46820,"vw":55.406528},{"c":55.49,"h":55.55,"l":55.39,"n":1217,"o":55.44,"t":"2026-09-22T16:00:00Z","v":69786,"vw":55.443096},{"c":55.5,"h":55.51,"l":55.39,"n":1035,"o":55.47,"t":"2026-09-22T16:15:00Z","v":45534,"vw":55.439844},{"c":55.52,"h":55.56,"l":55.48,"n":991,"o":55.51,"t":"2026-09-22T16:30:00Z","v":55549,"vw":55.525227},{"c":55.53,"h":55.56,"l":55.48,"n":1057,"o":55.53,"t":"2026-09-22T16:45:00Z","v":65657,"vw":55.521542},{"c":55.19,"h":55.5258,"l":55.19,"n":996,"o":55.5258,"t":"2026-09-22T17:00:00Z","v":50386,"vw":55.353979},{"c":55.22,"h":55.23,"l":55.145,"n":998,"o":55.19,"t":"2026-09-22T17:15:00Z","v":53729,"vw":55.189611},{"c":55.3682,"h":55.4593,"l":55.23,"n":1396,"o":55.23,"t":"2026-09-22T17:30:00Z","v":110464,"vw":55.368422},{"c":55.3,"h":55.395,"l":55.3,"n":1217,"o":55.37,"t":"2026-09-22T17:45:00Z","v":69760,"vw":55.346628},{"c":55.44,"h":55.45,"l":55.3,"n":1136,"o":55.31,"t":"2026-09-22T18:00:00Z","v":55220,"vw":55.394271},{"c":55.54,"h":55.58,"l":55.41,"n":1635,"o":55.44,"t":"2026-09-22T18:15:00Z","v":96427,"vw":55.502466},{"c":55.365,"h":55.55,"l":55.33,"n":1038,"o":55.53,"t":"2026-09-22T18:30:00Z","v":50241,"vw":55.471398},{"c":55.62,"h":55.62,"l":55.37,"n":1718,"o":55.37,"t":"2026-09-22T18:45:00Z","v":74042,"vw":55.46925},{"c":55.535,"h":55.645,"l":55.42,"n":1700,"o":55.63,"t":"2026-09-22T19:00:00Z","v":85329,"vw":55.492908},{"c":55.54,"h":55.6,"l":55.51,"n":1790,"o":55.53,"t":"2026-09-22T19:15:00Z","v":92329,"vw":55.546129},{"c":55.31,"h":55.53,"l":55.29,"n":2379,"o":55.53,"t":"2026-09-22T19:30:00Z","v":136139,"vw":55.388184},{"c":55.03,"h":55.355,"l":54.965,"n":6694,"o":55.3,"t":"2026-09-22T19:45:00Z","v":501971,"vw":55.079371},{"c":55.05,"h":55.05,"l":55.05,"n":88,"o":55.05,"t":"2026-09-22T20:00:00Z","v":696227,"vw":55.05},{"c":55.62,"h":55.62,"l":55.62,"n":1,"o":55.62,"t":"2026-09-22T21:15:00Z","v":100,"vw":55.62},{"c":55.31,"h":55.31,"l":55.23,"n":5,"o":55.23,"t":"2026-09-22T21:45:00Z","v":446,"vw":55.264395},{"c":55.438,"h":55.438,"l":55.438,"n":2,"o":55.438,"t":"2026-09-22T23:30:00Z","v":275,"vw":55.438},{"c":55.1,"h":55.1,"l":55.1,"n":3,"o":55.1,"t":"2026-09-22T23:45:00Z","v":110,"vw":55.1},{"c":55.1,"h":55.14,"l":55.1,"n":3,"o":55.14,"t":"2026-09-23T11:30:00Z","v":1192,"vw":55.106711},{"c":55.2,"h":55.2,"l":55.2,"n":4,"o":55.2,"t":"2026-09-23T12:15:00Z","v":297,"vw":55.2},{"c":55.06,"h":55.06,"l":55.06,"n":29,"o":55.06,"t":"2026-09-23T12:30:00Z","v":725,"vw":55.06},{"c":54.96,"h":55.01,"l":54.96,"n":29,"o":55.01,"t":"2026-09-23T13:00:00Z","v":1571,"vw":54.995915},{"c":54.89,"h":54.89,"l":54.89,"n":2,"o":54.89,"t":"2026-09-23T13:15:00Z","v":461,"vw":54.89},{"c":53.896,"h":55.01,"l":53.8,"n":2431,"o":54.78,"t":"2026-09-23T13:30:00Z","v":227230,"vw":54.336247},{"c":53.85,"h":53.98,"l":53.66,"n":1901,"o":53.91,"t":"2026-09-23T13:45:00Z","v":102803,"vw":53.840288},{"c":53.7,"h":54,"l":53.67,"n":2349,"o":53.88,"t":"2026-09-23T14:00:00Z","v":166086,"vw":53.824456},{"c":53.98,"h":54,"l":53.6801,"n":1724,"o":53.695,"t":"2026-09-23T14:15:00Z","v":114176,"vw":53.859597},{"c":53.94,"h":54.21,"l":53.89,"n":1684,"o":53.98,"t":"2026-09-23T14:30:00Z","v":95213,"vw":54.051667},{"c":53.8725,"h":53.96,"l":53.68,"n":1833,"o":53.9481,"t":"2026-09-23T14:45:00Z","v":104314,"vw":53.817328},{"c":53.83,"h":53.99,"l":53.74,"n":1538,"o":53.865,"t":"2026-09-23T15:00:00Z","v":76454,"vw":53.833789},{"c":53.83,"h":53.9684,"l":53.79,"n":1382,"o":53.84,"t":"2026-09-23T15:15:00Z","v":63427,"vw":53.865193},{"c":53.98,"h":54.0113,"l":53.76,"n":1424,"o":53.85,"t":"2026-09-23T15:30:00Z","v":56345,"vw":53.891715},{"c":53.94,"h":54.03,"l":53.85,"n":1337,"o":53.955,"t":"2026-09-23T15:45:00Z","v":53200,"vw":53.934716},{"c":53.95,"h":53.95,"l":53.81,"n":1390,"o":53.93,"t":"2026-09-23T16:00:00Z","v":57701,"vw":53.870808},{"c":54.03,"h":54.045,"l":53.89,"n":1156,"o":53.92,"t":"2026-09-23T16:15:00Z","v":55428,"vw":53.96023},{"c":53.91,"h":54.03,"l":53.79,"n":1639,"o":54,"t":"2026-09-23T16:30:00Z","v":90206,"vw":53.899393},{"c":53.82,"h":53.93,"l":53.76,"n":1347,"o":53.9,"t":"2026-09-23T16:45:00Z","v":65711,"vw":53.864924},{"c":53.68,"h":53.83,"l":53.67,"n":1316,"o":53.82,"t":"2026-09-23T17:00:00Z","v":69902,"vw":53.738522},{"c":53.845,"h":53.8503,"l":53.61,"n":1631,"o":53.66,"t":"2026-09-23T17:15:00Z","v":85160,"vw":53.730548},{"c":53.92,"h":53.955,"l":53.81,"n":1153,"o":53.85,"t":"2026-09-23T17:30:00Z","v":53090,"vw":53.874904},{"c":54.015,"h":54.015,"l":53.88,"n":1173,"o":53.9101,"t":"2026-09-23T17:45:00Z","v":57079,"vw":53.938992},{"c":53.88,"h":54.04,"l":53.82,"n":1542,"o":54.02,"t":"2026-09-23T18:00:00Z","v":86160,"vw":53.922499},{"c":53.625,"h":53.87,"l":53.6,"n":1775,"o":53.87,"t":"2026-09-23T18:15:00Z","v":102460,"vw":53.682335},{"c":53.665,"h":53.71,"l":53.47,"n":2157,"o":53.625,"t":"2026-09-23T18:30:00Z","v":131900,"vw":53.590642},{"c":53.545,"h":53.73,"l":53.545,"n":1735,"o":53.67,"t":"2026-09-23T18:45:00Z","v":96412,"vw":53.625814},{"c":53.73,"h":53.765,"l":53.545,"n":1796,"o":53.55,"t":"2026-09-23T19:00:00Z","v":103152,"vw":53.655534},{"c":53.66,"h":53.765,"l":53.62,"n":2011,"o":53.73,"t":"2026-09-23T19:15:00Z","v":112378,"vw":53.683502},{"c":53.65,"h":53.765,"l":53.58,"n":3200,"o":53.66,"t":"2026-09-23T19:30:00Z","v":214800,"vw":53.682173},{"c":53.51,"h":53.66,"l":53.48,"n":6852,"o":53.64,"t":"2026-09-23T19:45:00Z","v":478110,"vw":53.558526},{"c":54.0593,"h":54.0593,"l":53.51,"n":88,"o":53.51,"t":"2026-09-23T20:00:00Z","v":588772,"vw":53.510099},{"c":53.75,"h":53.75,"l":53.51,"n":5,"o":53.51,"t":"2026-09-23T20:15:00Z","v":170977,"vw":53.510421},{"c":53.7128,"h":53.75,"l":53.7128,"n":4,"o":53.73,"t":"2026-09-23T20:30:00Z","v":465,"vw":53.728682},{"c":53.65,"h":53.65,"l":53.6,"n":20,"o":53.62,"t":"2026-09-23T20:45:00Z","v":1126,"vw":53.613294},{"c":53.738,"h":53.738,"l":53.738,"n":1,"o":53.738,"t":"2026-09-23T21:00:00Z","v":100,"vw":53.738},{"c":53.7488,"h":53.7488,"l":53.7,"n":3,"o":53.7,"t":"2026-09-23T21:15:00Z","v":500,"vw":53.71296},{"c":53.65,"h":53.73,"l":53.65,"n":5,"o":53.73,"t":"2026-09-23T21:30:00Z","v":590,"vw":53.713471},{"c":53.61,"h":53.61,"l":53.61,"n":1,"o":53.61,"t":"2026-09-23T22:00:00Z","v":100,"vw":53.61},{"c":53.69,"h":53.7044,"l":53.69,"n":3,"o":53.7044,"t":"2026-09-23T22:45:00Z","v":1105,"vw":53.6972},{"c":53.61,"h":53.61,"l":53.61,"n":2,"o":53.61,"t":"2026-09-24T10:00:00Z","v":168,"vw":53.61},{"c":53.59,"h":53.97,"l":53.59,"n":24,"o":53.63,"t":"2026-09-24T11:30:00Z","v":1457,"vw":53.75025},{"c":53.8,"h":53.87,"l":53.8,"n":4,"o":53.86,"t":"2026-09-24T11:45:00Z","v":488,"vw":53.853607},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-09-24T12:00:00Z","v":100,"vw":53.77},{"c":53.77,"h":53.78,"l":53.6,"n":15,"o":53.78,"t":"2026-09-24T12:15:00Z","v":668,"vw":53.742077},{"c":53.7,"h":53.77,"l":53.7,"n":14,"o":53.77,"t":"2026-09-24T13:15:00Z","v":2101,"vw":53.729342},{"c":53.015,"h":54.01,"l":52.941,"n":1835,"o":54,"t":"2026-09-24T13:30:00Z","v":174841,"vw":53.54397},{"c":53.32,"h":53.4,"l":53.005,"n":1496,"o":53.015,"t":"2026-09-24T13:45:00Z","v":75754,"vw":53.232049},{"c":52.93,"h":53.32,"l":52.91,"n":1736,"o":53.295,"t":"2026-09-24T14:00:00Z","v":130598,"vw":53.057363},{"c":52.73,"h":53.04,"l":52.73,"n":2141,"o":52.93,"t":"2026-09-24T14:15:00Z","v":150534,"vw":52.896061},{"c":52.56,"h":52.7699,"l":52.49,"n":2197,"o":52.76,"t":"2026-09-24T14:30:00Z","v":126592,"vw":52.60852},{"c":52.545,"h":52.6,"l":52.41,"n":1769,"o":52.56,"t":"2026-09-24T14:45:00Z","v":87145,"vw":52.487352},{"c":52.63,"h":52.77,"l":52.54,"n":1811,"o":52.545,"t":"2026-09-24T15:00:00Z","v":89918,"vw":52.67949},{"c":52.72,"h":52.77,"l":52.607,"n":1256,"o":52.6351,"t":"2026-09-24T15:15:00Z","v":50517,"vw":52.679286},{"c":52.58,"h":52.75,"l":52.53,"n":1736,"o":52.74,"t":"2026-09-24T15:30:00Z","v":85078,"vw":52.638355},{"c":52.483,"h":52.57,"l":52.43,"n":1858,"o":52.57,"t":"2026-09-24T15:45:00Z","v":90267,"vw":52.496058},{"c":52.73,"h":52.79,"l":52.49,"n":1798,"o":52.49,"t":"2026-09-24T16:00:00Z","v":94542,"vw":52.659284},{"c":52.84,"h":52.8875,"l":52.685,"n":1591,"o":52.71,"t":"2026-09-24T16:15:00Z","v":70018,"vw":52.792821},{"c":52.89,"h":52.95,"l":52.82,"n":1459,"o":52.84,"t":"2026-09-24T16:30:00Z","v":68525,"vw":52.896255},{"c":53.1,"h":53.1348,"l":52.83,"n":1716,"o":52.885,"t":"2026-09-24T16:45:00Z","v":101252,"vw":52.97814},{"c":53.0799,"h":53.11,"l":52.99,"n":1438,"o":53.09,"t":"2026-09-24T17:00:00Z","v":94281,"vw":53.05687},{"c":52.9,"h":53.1,"l":52.83,"n":1609,"o":53.05,"t":"2026-09-24T17:15:00Z","v":104339,"vw":52.964436},{"c":52.97,"h":52.98,"l":52.83,"n":1332,"o":52.9,"t":"2026-09-24T17:30:00Z","v":53173,"vw":52.895441},{"c":52.94,"h":52.975,"l":52.81,"n":1513,"o":52.975,"t":"2026-09-24T17:45:00Z","v":66566,"vw":52.893153},{"c":52.8,"h":52.93,"l":52.78,"n":1237,"o":52.93,"t":"2026-09-24T18:00:00Z","v":51623,"vw":52.864279},{"c":52.66,"h":52.8,"l":52.5,"n":2720,"o":52.8,"t":"2026-09-24T18:15:00Z","v":227555,"vw":52.627107},{"c":52.58,"h":52.68,"l":52.55,"n":1661,"o":52.67,"t":"2026-09-24T18:30:00Z","v":106192,"vw":52.614599},{"c":52.635,"h":52.645,"l":52.45,"n":2198,"o":52.58,"t":"2026-09-24T18:45:00Z","v":119133,"vw":52.534661},{"c":52.57,"h":52.68,"l":52.55,"n":2023,"o":52.635,"t":"2026-09-24T19:00:00Z","v":112487,"vw":52.618263},{"c":52.59,"h":52.65,"l":52.54,"n":2213,"o":52.57,"t":"2026-09-24T19:15:00Z","v":125422,"vw":52.580799},{"c":52.81,"h":52.83,"l":52.53,"n":2592,"o":52.58,"t":"2026-09-24T19:30:00Z","v":145056,"vw":52.691244},{"c":52.545,"h":52.82,"l":52.48,"n":6934,"o":52.8,"t":"2026-09-24T19:45:00Z","v":483523,"vw":52.593101},{"c":52.58,"h":52.58,"l":52.54,"n":79,"o":52.54,"t":"2026-09-24T20:00:00Z","v":964927,"vw":52.540005},{"c":52.61,"h":53.5894,"l":52.6,"n":9,"o":53.5894,"t":"2026-09-24T20:30:00Z","v":814,"vw":52.812809},{"c":52.6,"h":52.6946,"l":52.6,"n":12,"o":52.6946,"t":"2026-09-24T20:45:00Z","v":1322,"vw":52.655393},{"c":52.54,"h":52.54,"l":52.54,"n":1,"o":52.54,"t":"2026-09-24T21:15:00Z","v":4467,"vw":52.54},{"c":53.48,"h":53.48,"l":53.48,"n":1,"o":53.48,"t":"2026-09-24T21:45:00Z","v":100,"vw":53.48},{"c":52.66,"h":52.66,"l":52.66,"n":6,"o":52.66,"t":"2026-09-24T22:00:00Z","v":301,"vw":52.66},{"c":52.78,"h":52.78,"l":52.78,"n":1,"o":52.78,"t":"2026-09-24T23:15:00Z","v":100,"vw":52.78},{"c":52.8001,"h":52.8001,"l":52.8,"n":4,"o":52.8,"t":"2026-09-24T23:30:00Z","v":280,"vw":52.80005},{"c":52.85,"h":52.85,"l":52.85,"n":6,"o":52.85,"t":"2026-09-25T10:45:00Z","v":331,"vw":52.85},{"c":52.76,"h":52.76,"l":52.76,"n":4,"o":52.76,"t":"2026-09-25T11:30:00Z","v":140,"vw":52.76},{"c":52.9,"h":52.9,"l":52.9,"n":8,"o":52.9,"t":"2026-09-25T12:00:00Z","v":200,"vw":52.9},{"c":52.8,"h":52.8,"l":52.8,"n":9,"o":52.8,"t":"2026-09-25T13:15:00Z","v":194,"vw":52.8},{"c":52.525,"h":52.84,"l":52.375,"n":1261,"o":52.84,"t":"2026-09-25T13:30:00Z","v":92939,"vw":52.688133},{"c":52.46,"h":52.6318,"l":52.42,"n":1299,"o":52.525,"t":"2026-09-25T13:45:00Z","v":74686,"vw":52.5136},{"c":52.625,"h":52.66,"l":52.46,"n":1551,"o":52.47,"t":"2026-09-25T14:00:00Z","v":105631,"vw":52.569964},{"c":52.8,"h":52.855,"l":52.61,"n":1480,"o":52.63,"t":"2026-09-25T14:15:00Z","v":84406,"vw":52.746485},{"c":52.8375,"h":52.85,"l":52.73,"n":938,"o":52.82,"t":"2026-09-25T14:30:00Z","v":36098,"vw":52.800779},{"c":52.78,"h":52.92,"l":52.71,"n":1301,"o":52.86,"t":"2026-09-25T14:45:00Z","v":65409,"vw":52.850198},{"c":52.58,"h":52.839,"l":52.47,"n":1396,"o":52.78,"t":"2026-09-25T15:00:00Z","v":77867,"vw":52.659242},{"c":52.6,"h":52.64,"l":52.525,"n":1242,"o":52.6,"t":"2026-09-25T15:15:00Z","v":45198,"vw":52.576664},{"c":52.67,"h":52.78,"l":52.59,"n":1622,"o":52.61,"t":"2026-09-25T15:30:00Z","v":97280,"vw":52.683038},{"c":52.6,"h":52.69,"l":52.5,"n":1221,"o":52.67,"t":"2026-09-25T15:45:00Z","v":59442,"vw":52.583543},{"c":52.795,"h":52.82,"l":52.61,"n":1098,"o":52.61,"t":"2026-09-25T16:00:00Z","v":45046,"vw":52.745629},{"c":52.68,"h":52.81,"l":52.68,"n":1116,"o":52.79,"t":"2026-09-25T16:15:00Z","v":83236,"vw":52.755111},{"c":52.82,"h":52.84,"l":52.7,"n":1460,"o":52.7,"t":"2026-09-25T16:30:00Z","v":69290,"vw":52.78278},{"c":52.8,"h":52.89,"l":52.74,"n":1164,"o":52.82,"t":"2026-09-25T16:45:00Z","v":54854,"vw":52.804287},{"c":52.65,"h":52.82,"l":52.65,"n":1151,"o":52.795,"t":"2026-09-25T17:00:00Z","v":72396,"vw":52.72054},{"c":52.4,"h":52.6801,"l":52.31,"n":1961,"o":52.66,"t":"2026-09-25T17:15:00Z","v":128904,"vw":52.465212},{"c":52.455,"h":52.47,"l":52.295,"n":1625,"o":52.4,"t":"2026-09-25T17:30:00Z","v":122348,"vw":52.376075},{"c":52.5,"h":52.515,"l":52.36,"n":1642,"o":52.46,"t":"2026-09-25T17:45:00Z","v":116588,"vw":52.427174},{"c":52.4,"h":52.56,"l":52.37,"n":1846,"o":52.48,"t":"2026-09-25T18:00:00Z","v":206002,"vw":52.437936},{"c":52.41,"h":52.42,"l":52.34,"n":1628,"o":52.4,"t":"2026-09-25T18:15:00Z","v":86022,"vw":52.381827},{"c":52.48,"h":52.5188,"l":52.38,"n":1541,"o":52.41,"t":"2026-09-25T18:30:00Z","v":91412,"vw":52.449018},{"c":52.44,"h":52.53,"l":52.4,"n":2098,"o":52.48,"t":"2026-09-25T18:45:00Z","v":128176,"vw":52.456482},{"c":52.56,"h":52.59,"l":52.45,"n":1827,"o":52.45,"t":"2026-09-25T19:00:00Z","v":123123,"vw":52.496112},{"c":52.64,"h":52.72,"l":52.57,"n":1793,"o":52.575,"t":"2026-09-25T19:15:00Z","v":114393,"vw":52.634991},{"c":52.71,"h":52.75,"l":52.615,"n":2556,"o":52.63,"t":"2026-09-25T19:30:00Z","v":142817,"vw":52.693489},{"c":52.64,"h":52.81,"l":52.585,"n":8615,"o":52.71,"t":"2026-09-25T19:45:00Z","v":570300,"vw":52.666529},{"c":52.65,"h":52.65,"l":52.65,"n":103,"o":52.65,"t":"2026-09-25T20:00:00Z","v":761923,"vw":52.65},{"c":52.65,"h":53,"l":52.65,"n":4,"o":52.9912,"t":"2026-09-25T20:30:00Z","v":9339,"vw":52.664905},{"c":52.9,"h":52.9,"l":52.9,"n":1,"o":52.9,"t":"2026-09-25T21:15:00Z","v":600,"vw":52.9},{"c":52.87,"h":52.87,"l":52.87,"n":1,"o":52.87,"t":"2026-09-25T21:30:00Z","v":500,"vw":52.87},{"c":52.85,"h":52.85,"l":52.85,"n":1,"o":52.85,"t":"2026-09-25T21:45:00Z","v":141,"vw":52.85},{"c":52.87,"h":52.87,"l":52.87,"n":2,"o":52.87,"t":"2026-09-25T22:00:00Z","v":20249,"vw":52.87},{"c":52.74,"h":52.74,"l":52.74,"n":4,"o":52.74,"t":"2026-09-28T08:00:00Z","v":171,"vw":52.74},{"c":52.92,"h":53,"l":52.91,"n":21,"o":52.97,"t":"2026-09-28T11:00:00Z","v":1374,"vw":52.959247},{"c":52.9824,"h":52.9824,"l":52.9824,"n":1,"o":52.9824,"t":"2026-09-28T11:15:00Z","v":100,"vw":52.9824},{"c":52.91,"h":53.01,"l":52.9,"n":9,"o":52.969,"t":"2026-09-28T11:30:00Z","v":5708,"vw":52.94026},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-28T11:45:00Z","v":500,"vw":53},{"c":52.84,"h":52.94,"l":52.84,"n":21,"o":52.94,"t":"2026-09-28T13:00:00Z","v":810,"vw":52.919296},{"c":52.82,"h":52.99,"l":52.82,"n":3,"o":52.99,"t":"2026-09-28T13:15:00Z","v":610,"vw":52.961667},{"c":52.27,"h":52.9554,"l":51.945,"n":2723,"o":52.87,"t":"2026-09-28T13:30:00Z","v":203923,"vw":52.292369},{"c":52.06,"h":52.29,"l":52.04,"n":1549,"o":52.29,"t":"2026-09-28T13:45:00Z","v":79677,"vw":52.202779},{"c":52.08,"h":52.34,"l":51.83,"n":2378,"o":52.04,"t":"2026-09-28T14:00:00Z","v":147658,"vw":52.152137},{"c":51.985,"h":52.12,"l":51.802,"n":2467,"o":52.08,"t":"2026-09-28T14:15:00Z","v":171445,"vw":51.90952},{"c":51.901,"h":52.09,"l":51.9,"n":2266,"o":51.98,"t":"2026-09-28T14:30:00Z","v":158627,"vw":51.998855},{"c":51.825,"h":51.9101,"l":51.755,"n":1956,"o":51.9,"t":"2026-09-28T14:45:00Z","v":108481,"vw":51.849022},{"c":51.36,"h":51.8549,"l":51.325,"n":2801,"o":51.82,"t":"2026-09-28T15:00:00Z","v":191320,"vw":51.610778},{"c":51.45,"h":51.52,"l":51.35,"n":1825,"o":51.36,"t":"2026-09-28T15:15:00Z","v":123732,"vw":51.419503},{"c":51.4577,"h":51.59,"l":51.41,"n":1488,"o":51.47,"t":"2026-09-28T15:30:00Z","v":62785,"vw":51.483895},{"c":51.51,"h":51.585,"l":51.43,"n":1574,"o":51.45,"t":"2026-09-28T15:45:00Z","v":191259,"vw":51.499061},{"c":51.65,"h":51.805,"l":51.515,"n":1643,"o":51.515,"t":"2026-09-28T16:00:00Z","v":85009,"vw":51.664154},{"c":52.09,"h":52.12,"l":51.65,"n":2096,"o":51.65,"t":"2026-09-28T16:15:00Z","v":169196,"vw":51.892961},{"c":52.015,"h":52.12,"l":51.88,"n":1518,"o":52.1,"t":"2026-09-28T16:30:00Z","v":98457,"vw":51.991483},{"c":51.95,"h":52.06,"l":51.935,"n":1363,"o":52.01,"t":"2026-09-28T16:45:00Z","v":70664,"vw":51.999722},{"c":51.985,"h":52.15,"l":51.93,"n":1852,"o":51.95,"t":"2026-09-28T17:00:00Z","v":103147,"vw":52.013394},{"c":51.99,"h":52.09,"l":51.935,"n":1591,"o":51.995,"t":"2026-09-28T17:15:00Z","v":79051,"vw":52.0126},{"c":51.8897,"h":52,"l":51.765,"n":2515,"o":52,"t":"2026-09-28T17:30:00Z","v":166803,"vw":51.859783},{"c":51.7625,"h":51.91,"l":51.67,"n":2627,"o":51.87,"t":"2026-09-28T17:45:00Z","v":416582,"vw":51.787458},{"c":51.735,"h":51.85,"l":51.65,"n":2522,"o":51.755,"t":"2026-09-28T18:00:00Z","v":196428,"vw":51.752435},{"c":51.835,"h":51.86,"l":51.67,"n":1781,"o":51.73,"t":"2026-09-28T18:15:00Z","v":102367,"vw":51.758338},{"c":51.95,"h":51.975,"l":51.795,"n":1911,"o":51.84,"t":"2026-09-28T18:30:00Z","v":135249,"vw":51.851131},{"c":51.71,"h":51.945,"l":51.67,"n":1895,"o":51.94,"t":"2026-09-28T18:45:00Z","v":126420,"vw":51.768742},{"c":51.695,"h":51.77,"l":51.695,"n":1940,"o":51.7,"t":"2026-09-28T19:00:00Z","v":101032,"vw":51.738055},{"c":51.635,"h":51.79,"l":51.585,"n":3044,"o":51.7,"t":"2026-09-28T19:15:00Z","v":285202,"vw":51.681107},{"c":51.645,"h":51.77,"l":51.575,"n":3204,"o":51.65,"t":"2026-09-28T19:30:00Z","v":248844,"vw":51.645156},{"c":51.465,"h":51.67,"l":51.37,"n":9040,"o":51.645,"t":"2026-09-28T19:45:00Z","v":783773,"vw":51.487635},{"c":51.47,"h":51.47,"l":51.47,"n":89,"o":51.47,"t":"2026-09-28T20:00:00Z","v":833961,"vw":51.47},{"c":51.71,"h":51.71,"l":51.71,"n":2,"o":51.71,"t":"2026-09-28T20:15:00Z","v":218,"vw":51.71},{"c":51.67,"h":51.73,"l":51.67,"n":8,"o":51.71,"t":"2026-09-28T20:30:00Z","v":914,"vw":51.699286},{"c":51.74,"h":51.74,"l":51.74,"n":5,"o":51.74,"t":"2026-09-28T21:00:00Z","v":198,"vw":51.74},{"c":51.75,"h":51.88,"l":51.75,"n":7,"o":51.88,"t":"2026-09-28T21:15:00Z","v":305,"vw":51.806277},{"c":51.88,"h":51.88,"l":51.88,"n":1,"o":51.88,"t":"2026-09-28T22:15:00Z","v":100,"vw":51.88},{"c":51.9453,"h":51.9453,"l":51.9453,"n":2,"o":51.9453,"t":"2026-09-28T22:30:00Z","v":103,"vw":51.9453},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-09-28T22:45:00Z","v":2000,"vw":51.8},{"c":51.6501,"h":51.6655,"l":51.65,"n":15,"o":51.6655,"t":"2026-09-28T23:00:00Z","v":615,"vw":51.654676},{"c":51.75,"h":51.75,"l":51.6007,"n":4,"o":51.6007,"t":"2026-09-28T23:15:00Z","v":1302,"vw":51.635154},{"c":51.7,"h":51.7,"l":51.7,"n":4,"o":51.7,"t":"2026-09-29T08:00:00Z","v":256,"vw":51.7},{"c":51.48,"h":51.48,"l":51.48,"n":6,"o":51.48,"t":"2026-09-29T09:15:00Z","v":201,"vw":51.48},{"c":51.43,"h":51.43,"l":51.43,"n":31,"o":51.43,"t":"2026-09-29T10:15:00Z","v":398,"vw":51.43},{"c":51.44,"h":51.44,"l":51.44,"n":3,"o":51.44,"t":"2026-09-29T10:30:00Z","v":714,"vw":51.44},{"c":51.59,"h":51.59,"l":51.59,"n":1,"o":51.59,"t":"2026-09-29T11:30:00Z","v":200,"vw":51.59},{"c":51.7303,"h":51.7303,"l":51.7252,"n":7,"o":51.7252,"t":"2026-09-29T12:30:00Z","v":362,"vw":51.728843},{"c":51.59,"h":51.7252,"l":51.59,"n":10,"o":51.7252,"t":"2026-09-29T12:45:00Z","v":435,"vw":51.622976},{"c":51.53,"h":51.53,"l":51.53,"n":2,"o":51.53,"t":"2026-09-29T13:00:00Z","v":201,"vw":51.53},{"c":51.52,"h":51.7355,"l":51.52,"n":23,"o":51.7355,"t":"2026-09-29T13:15:00Z","v":778,"vw":51.550786},{"c":52.04,"h":52.085,"l":51.1,"n":2105,"o":51.5,"t":"2026-09-29T13:30:00Z","v":185154,"vw":51.440455},{"c":51.9,"h":52.235,"l":51.82,"n":1641,"o":52.06,"t":"2026-09-29T13:45:00Z","v":116959,"vw":51.996918},{"c":52.395,"h":52.395,"l":51.835,"n":1931,"o":51.91,"t":"2026-09-29T14:00:00Z","v":953233,"vw":52.118208},{"c":52.5,"h":52.585,"l":52.31,"n":2380,"o":52.395,"t":"2026-09-29T14:15:00Z","v":153254,"vw":52.455244},{"c":52.17,"h":52.54,"l":52.135,"n":2086,"o":52.51,"t":"2026-09-29T14:30:00Z","v":151625,"vw":52.336546},{"c":52.31,"h":52.38,"l":52.125,"n":1520,"o":52.175,"t":"2026-09-29T14:45:00Z","v":83457,"vw":52.253505},{"c":52.495,"h":52.77,"l":52.33,"n":1943,"o":52.33,"t":"2026-09-29T15:00:00Z","v":101547,"vw":52.522896},{"c":52.51,"h":52.59,"l":52.46,"n":1440,"o":52.495,"t":"2026-09-29T15:15:00Z","v":74834,"vw":52.517412},{"c":52.73,"h":52.735,"l":52.5,"n":1320,"o":52.52,"t":"2026-09-29T15:30:00Z","v":62903,"vw":52.604036},{"c":52.695,"h":52.76,"l":52.585,"n":1522,"o":52.72,"t":"2026-09-29T15:45:00Z","v":77463,"vw":52.67978},{"c":52.59,"h":52.74,"l":52.48,"n":1612,"o":52.71,"t":"2026-09-29T16:00:00Z","v":94872,"vw":52.594988},{"c":52.605,"h":52.64,"l":52.5,"n":1572,"o":52.57,"t":"2026-09-29T16:15:00Z","v":112222,"vw":52.570929},{"c":52.36,"h":52.76,"l":52.3201,"n":1605,"o":52.61,"t":"2026-09-29T16:30:00Z","v":98608,"vw":52.610355},{"c":52.545,"h":52.55,"l":52.32,"n":1594,"o":52.35,"t":"2026-09-29T16:45:00Z","v":102675,"vw":52.418576},{"c":52.615,"h":52.63,"l":52.45,"n":1579,"o":52.52,"t":"2026-09-29T17:00:00Z","v":104573,"vw":52.529226},{"c":52.55,"h":52.62,"l":52.51,"n":1509,"o":52.615,"t":"2026-09-29T17:15:00Z","v":91427,"vw":52.569459},{"c":52.66,"h":52.66,"l":52.475,"n":1767,"o":52.54,"t":"2026-09-29T17:30:00Z","v":109108,"vw":52.544994},{"c":52.6946,"h":52.79,"l":52.57,"n":1808,"o":52.67,"t":"2026-09-29T17:45:00Z","v":112950,"vw":52.680037},{"c":52.725,"h":52.85,"l":52.695,"n":1510,"o":52.71,"t":"2026-09-29T18:00:00Z","v":88437,"vw":52.765593},{"c":53.11,"h":53.1696,"l":52.73,"n":2958,"o":52.73,"t":"2026-09-29T18:15:00Z","v":197801,"vw":53.011798},{"c":53.095,"h":53.19,"l":52.96,"n":2228,"o":53.095,"t":"2026-09-29T18:30:00Z","v":166490,"vw":53.087495},{"c":53.325,"h":53.39,"l":53,"n":2692,"o":53.1,"t":"2026-09-29T18:45:00Z","v":177525,"vw":53.19923},{"c":53.315,"h":53.5,"l":53.27,"n":2611,"o":53.329,"t":"2026-09-29T19:00:00Z","v":2016914,"vw":53.373497},{"c":53.36,"h":53.46,"l":53.265,"n":2601,"o":53.32,"t":"2026-09-29T19:15:00Z","v":188103,"vw":53.370527},{"c":53.53,"h":53.53,"l":53.25,"n":3880,"o":53.37,"t":"2026-09-29T19:30:00Z","v":259256,"vw":53.39466},{"c":53.58,"h":53.695,"l":53.4,"n":9894,"o":53.53,"t":"2026-09-29T19:45:00Z","v":740956,"vw":53.551749},{"c":53.56,"h":53.56,"l":53.56,"n":96,"o":53.56,"t":"2026-09-29T20:00:00Z","v":1272596,"vw":53.56},{"c":53.56,"h":53.6,"l":53.56,"n":3,"o":53.6,"t":"2026-09-29T20:15:00Z","v":18118,"vw":53.56053},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-09-29T20:45:00Z","v":450,"vw":53.5},{"c":53.69,"h":53.69,"l":53.69,"n":3,"o":53.69,"t":"2026-09-29T21:45:00Z","v":222,"vw":53.69},{"c":53.62,"h":53.62,"l":53.62,"n":1,"o":53.62,"t":"2026-09-29T22:15:00Z","v":100,"vw":53.62},{"c":53.95,"h":53.95,"l":53.95,"n":1,"o":53.95,"t":"2026-09-29T23:30:00Z","v":100,"vw":53.95},{"c":53.95,"h":53.95,"l":53.95,"n":2,"o":53.95,"t":"2026-09-29T23:45:00Z","v":800,"vw":53.95},{"c":53.62,"h":53.62,"l":53.58,"n":9,"o":53.58,"t":"2026-09-30T08:00:00Z","v":697,"vw":53.591367},{"c":53.67,"h":53.67,"l":53.67,"n":9,"o":53.67,"t":"2026-09-30T09:30:00Z","v":145,"vw":53.67},{"c":53.66,"h":53.66,"l":53.66,"n":1,"o":53.66,"t":"2026-09-30T11:00:00Z","v":100,"vw":53.66},{"c":53.65,"h":53.65,"l":53.65,"n":1,"o":53.65,"t":"2026-09-30T12:00:00Z","v":188,"vw":53.65},{"c":53.88,"h":53.88,"l":53.85,"n":2,"o":53.85,"t":"2026-09-30T12:15:00Z","v":347,"vw":53.858646},{"c":53.8,"h":53.95,"l":53.8,"n":15,"o":53.91,"t":"2026-09-30T12:30:00Z","v":3091,"vw":53.925725},{"c":53.93,"h":53.965,"l":53.9,"n":48,"o":53.96,"t":"2026-09-30T13:00:00Z","v":2208,"vw":53.940321},{"c":54.04,"h":54.04,"l":53.8,"n":22,"o":53.8,"t":"2026-09-30T13:15:00Z","v":1963,"vw":53.919081},{"c":53.82,"h":54.45,"l":53.69,"n":1734,"o":54.09,"t":"2026-09-30T13:30:00Z","v":300793,"vw":54.028365},{"c":53.78,"h":53.95,"l":53.675,"n":1313,"o":53.805,"t":"2026-09-30T13:45:00Z","v":67111,"vw":53.831687},{"c":53.79,"h":53.99,"l":53.36,"n":2563,"o":53.79,"t":"2026-09-30T14:00:00Z","v":149626,"vw":53.758972},{"c":53.73,"h":53.89,"l":53.71,"n":1811,"o":53.79,"t":"2026-09-30T14:15:00Z","v":290523,"vw":53.786991},{"c":53.7399,"h":53.9357,"l":53.67,"n":2090,"o":53.74,"t":"2026-09-30T14:30:00Z","v":105773,"vw":53.815097},{"c":53.795,"h":53.99,"l":53.74,"n":2370,"o":53.75,"t":"2026-09-30T14:45:00Z","v":107364,"vw":53.880007},{"c":53.82,"h":53.93,"l":53.765,"n":1686,"o":53.795,"t":"2026-09-30T15:00:00Z","v":152102,"vw":53.826938},{"c":53.81,"h":53.92,"l":53.79,"n":1850,"o":53.84,"t":"2026-09-30T15:15:00Z","v":78456,"vw":53.847728},{"c":53.74,"h":53.9,"l":53.715,"n":1785,"o":53.82,"t":"2026-09-30T15:30:00Z","v":81181,"vw":53.809505},{"c":53.79,"h":53.86,"l":53.72,"n":1462,"o":53.735,"t":"2026-09-30T15:45:00Z","v":66034,"vw":53.787704},{"c":53.845,"h":53.8675,"l":53.63,"n":1630,"o":53.79,"t":"2026-09-30T16:00:00Z","v":78065,"vw":53.767589},{"c":53.785,"h":53.85,"l":53.695,"n":1686,"o":53.845,"t":"2026-09-30T16:15:00Z","v":54424,"vw":53.764182},{"c":53.75,"h":53.79,"l":53.69,"n":1823,"o":53.78,"t":"2026-09-30T16:30:00Z","v":90280,"vw":53.739716},{"c":53.67,"h":53.76,"l":53.6,"n":1757,"o":53.75,"t":"2026-09-30T16:45:00Z","v":90551,"vw":53.676217},{"c":53.58,"h":53.67,"l":53.57,"n":1705,"o":53.67,"t":"2026-09-30T17:00:00Z","v":75529,"vw":53.623546},{"c":53.66,"h":53.6799,"l":53.56,"n":1956,"o":53.575,"t":"2026-09-30T17:15:00Z","v":113368,"vw":53.643564},{"c":53.57,"h":53.65,"l":53.555,"n":1902,"o":53.65,"t":"2026-09-30T17:30:00Z","v":86782,"vw":53.60613},{"c":53.605,"h":53.6295,"l":53.42,"n":1948,"o":53.57,"t":"2026-09-30T17:45:00Z","v":83370,"vw":53.535975},{"c":53.68,"h":53.855,"l":53.585,"n":1895,"o":53.585,"t":"2026-09-30T18:00:00Z","v":109508,"vw":53.693169},{"c":53.68,"h":53.7,"l":53.61,"n":1636,"o":53.68,"t":"2026-09-30T18:15:00Z","v":88199,"vw":53.650622},{"c":53.74,"h":53.76,"l":53.56,"n":1681,"o":53.66,"t":"2026-09-30T18:30:00Z","v":85465,"vw":53.642972},{"c":53.83,"h":53.83,"l":53.655,"n":1840,"o":53.725,"t":"2026-09-30T18:45:00Z","v":202713,"vw":53.736584},{"c":54.029,"h":54.029,"l":53.83,"n":2145,"o":53.83,"t":"2026-09-30T19:00:00Z","v":124636,"vw":53.902564},{"c":54.12,"h":54.15,"l":53.975,"n":2641,"o":54.025,"t":"2026-09-30T19:15:00Z","v":180420,"vw":54.064747},{"c":54.06,"h":54.12,"l":53.975,"n":3117,"o":54.12,"t":"2026-09-30T19:30:00Z","v":208683,"vw":54.059237},{"c":53.7,"h":54.05,"l":53.59,"n":12256,"o":54.05,"t":"2026-09-30T19:45:00Z","v":1031000,"vw":53.808909},{"c":53.73,"h":53.73,"l":53.73,"n":90,"o":53.73,"t":"2026-09-30T20:00:00Z","v":2147594,"vw":53.73},{"c":53.73,"h":53.73,"l":53.73,"n":2,"o":53.73,"t":"2026-09-30T20:30:00Z","v":12608,"vw":53.73},{"c":53.75,"h":53.75,"l":53.55,"n":49,"o":53.71,"t":"2026-09-30T20:45:00Z","v":1212,"vw":53.638389},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-09-30T21:30:00Z","v":100,"vw":53.8},{"c":53.424,"h":53.424,"l":53.424,"n":1,"o":53.424,"t":"2026-09-30T22:15:00Z","v":1000,"vw":53.424},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-09-30T23:15:00Z","v":350,"vw":53.7},{"c":53.74,"h":53.79,"l":53.74,"n":7,"o":53.79,"t":"2026-10-01T08:00:00Z","v":552,"vw":53.779027},{"c":53.61,"h":53.61,"l":53.61,"n":9,"o":53.61,"t":"2026-10-01T09:00:00Z","v":223,"vw":53.61},{"c":53.81,"h":53.81,"l":53.81,"n":1,"o":53.81,"t":"2026-10-01T12:00:00Z","v":140,"vw":53.81},{"c":54.09,"h":54.214,"l":54.09,"n":82,"o":54.214,"t":"2026-10-01T12:30:00Z","v":10004,"vw":54.092526},{"c":53.5,"h":53.82,"l":53.5,"n":28,"o":53.8,"t":"2026-10-01T13:15:00Z","v":1766,"vw":53.603455},{"c":53.23,"h":53.72,"l":53.17,"n":2049,"o":53.31,"t":"2026-10-01T13:30:00Z","v":144769,"vw":53.415948},{"c":53,"h":53.3,"l":52.95,"n":1769,"o":53.24,"t":"2026-10-01T13:45:00Z","v":100654,"vw":53.095621},{"c":53.36,"h":53.505,"l":52.95,"n":1870,"o":52.98,"t":"2026-10-01T14:00:00Z","v":82634,"vw":53.202456},{"c":53.29,"h":53.38,"l":53.17,"n":1679,"o":53.375,"t":"2026-10-01T14:15:00Z","v":84347,"vw":53.285617},{"c":53.43,"h":53.6,"l":53.21,"n":1517,"o":53.27,"t":"2026-10-01T14:30:00Z","v":99835,"vw":53.349472},{"c":53.425,"h":53.53,"l":53.2,"n":1339,"o":53.41,"t":"2026-10-01T14:45:00Z","v":56576,"vw":53.364001},{"c":53.625,"h":53.65,"l":53.39,"n":1490,"o":53.45,"t":"2026-10-01T15:00:00Z","v":62572,"vw":53.524409},{"c":53.625,"h":53.8,"l":53.5,"n":1776,"o":53.62,"t":"2026-10-01T15:15:00Z","v":95241,"vw":53.654373},{"c":53.57,"h":53.77,"l":53.57,"n":1686,"o":53.625,"t":"2026-10-01T15:30:00Z","v":84587,"vw":53.675998},{"c":53.68,"h":53.73,"l":53.54,"n":1393,"o":53.57,"t":"2026-10-01T15:45:00Z","v":57681,"vw":53.625581},{"c":53.405,"h":53.68,"l":53.365,"n":1671,"o":53.68,"t":"2026-10-01T16:00:00Z","v":105553,"vw":53.543393},{"c":53.635,"h":53.69,"l":53.395,"n":1742,"o":53.395,"t":"2026-10-01T16:15:00Z","v":79315,"vw":53.551478},{"c":53.58,"h":53.665,"l":53.53,"n":1454,"o":53.635,"t":"2026-10-01T16:30:00Z","v":64856,"vw":53.605137},{"c":53.32,"h":53.63,"l":53.23,"n":1963,"o":53.58,"t":"2026-10-01T16:45:00Z","v":124344,"vw":53.410211},{"c":53.34,"h":53.39,"l":53.26,"n":1344,"o":53.3,"t":"2026-10-01T17:00:00Z","v":61878,"vw":53.314451},{"c":53.385,"h":53.44,"l":53.32,"n":1472,"o":53.34,"t":"2026-10-01T17:15:00Z","v":70017,"vw":53.383288},{"c":53.55,"h":53.595,"l":53.4,"n":2120,"o":53.41,"t":"2026-10-01T17:30:00Z","v":155553,"vw":53.460574},{"c":53.98,"h":53.98,"l":52.72,"n":5485,"o":53.55,"t":"2026-10-01T17:45:00Z","v":356731,"vw":53.547172},{"c":54.015,"h":54.13,"l":53.8801,"n":2517,"o":53.99,"t":"2026-10-01T18:00:00Z","v":170278,"vw":54.003752},{"c":53.98,"h":54.09,"l":53.905,"n":1550,"o":54.03,"t":"2026-10-01T18:15:00Z","v":96765,"vw":53.986922},{"c":53.89,"h":54.01,"l":53.835,"n":1401,"o":53.98,"t":"2026-10-01T18:30:00Z","v":73366,"vw":53.917567},{"c":53.62,"h":53.885,"l":53.52,"n":2135,"o":53.885,"t":"2026-10-01T18:45:00Z","v":108297,"vw":53.672519},{"c":53.73,"h":53.73,"l":53.57,"n":1869,"o":53.615,"t":"2026-10-01T19:00:00Z","v":107039,"vw":53.650018},{"c":53.801,"h":53.87,"l":53.73,"n":2422,"o":53.73,"t":"2026-10-01T19:15:00Z","v":139394,"vw":53.792429},{"c":53.81,"h":53.83,"l":53.67,"n":4100,"o":53.8,"t":"2026-10-01T19:30:00Z","v":332050,"vw":53.780568},{"c":53.805,"h":53.93,"l":53.685,"n":8686,"o":53.79,"t":"2026-10-01T19:45:00Z","v":702805,"vw":53.814348},{"c":53.3771,"h":53.81,"l":53.3771,"n":80,"o":53.81,"t":"2026-10-01T20:00:00Z","v":749487,"vw":53.799905},{"c":53.8,"h":54.07,"l":53.8,"n":3,"o":54.07,"t":"2026-10-01T20:15:00Z","v":35837,"vw":53.800753},{"c":51.35,"h":53.8,"l":51.35,"n":259,"o":53.8,"t":"2026-10-02T08:00:00Z","v":15280,"vw":53.250129},{"c":51.75,"h":52.04,"l":51.74,"n":20,"o":52.04,"t":"2026-10-02T09:15:00Z","v":2194,"vw":51.933534},{"c":52,"h":52,"l":52,"n":4,"o":52,"t":"2026-10-02T09:30:00Z","v":321,"vw":52},{"c":52.12,"h":52.4318,"l":52.06,"n":46,"o":52.4318,"t":"2026-10-02T11:00:00Z","v":4392,"vw":52.169097},{"c":52.2387,"h":52.2387,"l":52.2387,"n":1,"o":52.2387,"t":"2026-10-02T11:15:00Z","v":110,"vw":52.2387},{"c":52.35,"h":52.4,"l":52.2,"n":44,"o":52.2,"t":"2026-10-02T11:30:00Z","v":1602,"vw":52.336732},{"c":52.73,"h":52.73,"l":52.4,"n":29,"o":52.43,"t":"2026-10-02T11:45:00Z","v":4525,"vw":52.513994},{"c":52.73,"h":52.75,"l":52.58,"n":14,"o":52.58,"t":"2026-10-02T12:00:00Z","v":2051,"vw":52.65062},{"c":52.43,"h":52.46,"l":52.4,"n":15,"o":52.46,"t":"2026-10-02T12:15:00Z","v":632,"vw":52.434657},{"c":52.6,"h":52.6584,"l":52.44,"n":12,"o":52.6584,"t":"2026-10-02T12:30:00Z","v":855,"vw":52.5534},{"c":53,"h":53,"l":52.7378,"n":28,"o":52.7453,"t":"2026-10-02T12:45:00Z","v":1763,"vw":52.899656},{"c":52.8,"h":53,"l":52.8,"n":22,"o":52.97,"t":"2026-10-02T13:00:00Z","v":5315,"vw":52.921063},{"c":52.75,"h":52.75,"l":52.75,"n":6,"o":52.75,"t":"2026-10-02T13:15:00Z","v":3232,"vw":52.75},{"c":54.32,"h":54.4,"l":52.92,"n":2326,"o":52.92,"t":"2026-10-02T13:30:00Z","v":226664,"vw":53.790312},{"c":54.27,"h":54.61,"l":54.2,"n":2678,"o":54.32,"t":"2026-10-02T13:45:00Z","v":172283,"vw":54.429207},{"c":54.335,"h":54.58,"l":54.15,"n":2739,"o":54.24,"t":"2026-10-02T14:00:00Z","v":311439,"vw":54.343028},{"c":54.37,"h":54.39,"l":54.03,"n":1656,"o":54.335,"t":"2026-10-02T14:15:00Z","v":75851,"vw":54.218556},{"c":54.09,"h":54.455,"l":54.065,"n":1682,"o":54.365,"t":"2026-10-02T14:30:00Z","v":120775,"vw":54.251827},{"c":53.81,"h":54.07,"l":53.7491,"n":1988,"o":54.06,"t":"2026-10-02T14:45:00Z","v":93084,"vw":53.930523},{"c":53.51,"h":53.84,"l":53.43,"n":1866,"o":53.775,"t":"2026-10-02T15:00:00Z","v":103752,"vw":53.56972},{"c":53.255,"h":53.505,"l":53.105,"n":2250,"o":53.505,"t":"2026-10-02T15:15:00Z","v":176094,"vw":53.293748},{"c":53.3442,"h":53.46,"l":53.2,"n":2488,"o":53.27,"t":"2026-10-02T15:30:00Z","v":284861,"vw":53.314289},{"c":53.31,"h":53.38,"l":53.22,"n":1575,"o":53.36,"t":"2026-10-02T15:45:00Z","v":73522,"vw":53.297379},{"c":53.15,"h":53.41,"l":53.0393,"n":2207,"o":53.31,"t":"2026-10-02T16:00:00Z","v":124672,"vw":53.183528},{"c":53.23,"h":53.24,"l":53.1,"n":1531,"o":53.14,"t":"2026-10-02T16:15:00Z","v":75975,"vw":53.177992},{"c":53.225,"h":53.25,"l":53.1,"n":1454,"o":53.21,"t":"2026-10-02T16:30:00Z","v":67659,"vw":53.194266},{"c":53.325,"h":53.34,"l":53.165,"n":1900,"o":53.22,"t":"2026-10-02T16:45:00Z","v":102987,"vw":53.264503},{"c":53.56,"h":53.595,"l":53.3299,"n":1562,"o":53.3299,"t":"2026-10-02T17:00:00Z","v":83878,"vw":53.492587},{"c":53.675,"h":53.7,"l":53.53,"n":1731,"o":53.565,"t":"2026-10-02T17:15:00Z","v":97204,"vw":53.619572},{"c":53.555,"h":53.705,"l":53.46,"n":1655,"o":53.675,"t":"2026-10-02T17:30:00Z","v":87480,"vw":53.594472},{"c":53.57,"h":53.62,"l":53.515,"n":1616,"o":53.56,"t":"2026-10-02T17:45:00Z","v":83694,"vw":53.561607},{"c":53.585,"h":53.645,"l":53.465,"n":1869,"o":53.57,"t":"2026-10-02T18:00:00Z","v":104362,"vw":53.549393},{"c":53.38,"h":53.585,"l":53.36,"n":1996,"o":53.585,"t":"2026-10-02T18:15:00Z","v":137752,"vw":53.505558},{"c":53.46,"h":53.48,"l":53.29,"n":1447,"o":53.375,"t":"2026-10-02T18:30:00Z","v":81029,"vw":53.365494},{"c":53.485,"h":53.53,"l":53.395,"n":1309,"o":53.455,"t":"2026-10-02T18:45:00Z","v":163635,"vw":53.464121},{"c":53.55,"h":53.55,"l":53.375,"n":1945,"o":53.48,"t":"2026-10-02T19:00:00Z","v":111564,"vw":53.477238},{"c":53.585,"h":53.645,"l":53.51,"n":1944,"o":53.55,"t":"2026-10-02T19:15:00Z","v":102738,"vw":53.567301},{"c":53.55,"h":53.66,"l":53.52,"n":3066,"o":53.58,"t":"2026-10-02T19:30:00Z","v":199410,"vw":53.590013},{"c":53.875,"h":53.91,"l":53.5125,"n":6796,"o":53.545,"t":"2026-10-02T19:45:00Z","v":466567,"vw":53.763178},{"c":53.89,"h":53.89,"l":53.89,"n":86,"o":53.89,"t":"2026-10-02T20:00:00Z","v":2068959,"vw":53.89},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-02T20:30:00Z","v":3800,"vw":53.9},{"c":53.85,"h":53.85,"l":53.796,"n":3,"o":53.796,"t":"2026-10-02T23:30:00Z","v":1678,"vw":53.80992},{"c":53.9,"h":53.9,"l":53.9,"n":13,"o":53.9,"t":"2026-10-05T11:00:00Z","v":288,"vw":53.9},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-05T11:45:00Z","v":200,"vw":54.15},{"c":54.3,"h":54.31,"l":54.3,"n":17,"o":54.3,"t":"2026-10-05T12:30:00Z","v":1307,"vw":54.303},{"c":54.15,"h":54.15,"l":54.15,"n":4,"o":54.15,"t":"2026-10-05T12:45:00Z","v":239,"vw":54.15},{"c":53.31,"h":54.2964,"l":53.24,"n":1667,"o":54,"t":"2026-10-05T13:30:00Z","v":170930,"vw":53.666234},{"c":53.25,"h":53.39,"l":53.02,"n":1825,"o":53.33,"t":"2026-10-05T13:45:00Z","v":118796,"vw":53.239689},{"c":53.5,"h":53.61,"l":53.23,"n":1608,"o":53.235,"t":"2026-10-05T14:00:00Z","v":118349,"vw":53.46309},{"c":53.555,"h":53.715,"l":53.5,"n":1282,"o":53.5415,"t":"2026-10-05T14:15:00Z","v":70240,"vw":53.572232},{"c":53.755,"h":53.825,"l":53.53,"n":1336,"o":53.53,"t":"2026-10-05T14:30:00Z","v":69167,"vw":53.699265},{"c":53.56,"h":53.77,"l":53.44,"n":1389,"o":53.7575,"t":"2026-10-05T14:45:00Z","v":69948,"vw":53.553397},{"c":53.52,"h":53.56,"l":53.37,"n":1352,"o":53.54,"t":"2026-10-05T15:00:00Z","v":77002,"vw":53.469554},{"c":53.69,"h":53.73,"l":53.47,"n":1478,"o":53.515,"t":"2026-10-05T15:15:00Z","v":69962,"vw":53.621199},{"c":53.58,"h":53.73,"l":53.545,"n":1968,"o":53.67,"t":"2026-10-05T15:30:00Z","v":100520,"vw":53.645249},{"c":53.695,"h":53.715,"l":53.5375,"n":1222,"o":53.56,"t":"2026-10-05T15:45:00Z","v":62864,"vw":53.648456},{"c":53.64,"h":53.77,"l":53.58,"n":1409,"o":53.71,"t":"2026-10-05T16:00:00Z","v":84095,"vw":53.663684},{"c":53.595,"h":53.655,"l":53.56,"n":1102,"o":53.635,"t":"2026-10-05T16:15:00Z","v":54803,"vw":53.614724},{"c":53.7,"h":53.72,"l":53.59,"n":1268,"o":53.59,"t":"2026-10-05T16:30:00Z","v":65633,"vw":53.64451},{"c":53.81,"h":53.84,"l":53.67,"n":1201,"o":53.7,"t":"2026-10-05T16:45:00Z","v":68880,"vw":53.740805},{"c":53.8,"h":53.81,"l":53.735,"n":1151,"o":53.81,"t":"2026-10-05T17:00:00Z","v":105192,"vw":53.777888},{"c":53.79,"h":53.86,"l":53.765,"n":1650,"o":53.795,"t":"2026-10-05T17:15:00Z","v":132434,"vw":53.796996},{"c":53.84,"h":53.88,"l":53.745,"n":1608,"o":53.79,"t":"2026-10-05T17:30:00Z","v":113455,"vw":53.8066},{"c":53.765,"h":53.9,"l":53.725,"n":1402,"o":53.83,"t":"2026-10-05T17:45:00Z","v":93227,"vw":53.795268},{"c":53.72,"h":53.81,"l":53.715,"n":1374,"o":53.765,"t":"2026-10-05T18:00:00Z","v":112217,"vw":53.750807},{"c":53.77,"h":53.8,"l":53.695,"n":1387,"o":53.71,"t":"2026-10-05T18:15:00Z","v":87645,"vw":53.757594},{"c":53.765,"h":53.79,"l":53.715,"n":1724,"o":53.775,"t":"2026-10-05T18:30:00Z","v":115813,"vw":53.745912},{"c":53.96,"h":53.98,"l":53.77,"n":1642,"o":53.77,"t":"2026-10-05T18:45:00Z","v":142189,"vw":53.852998},{"c":54.19,"h":54.19,"l":53.955,"n":2129,"o":53.98,"t":"2026-10-05T19:00:00Z","v":165998,"vw":54.060639},{"c":54.165,"h":54.285,"l":54.13,"n":2295,"o":54.195,"t":"2026-10-05T19:15:00Z","v":197373,"vw":54.232999},{"c":54.12,"h":54.165,"l":54.03,"n":2567,"o":54.165,"t":"2026-10-05T19:30:00Z","v":200398,"vw":54.107629},{"c":54.27,"h":54.33,"l":54,"n":8449,"o":54.12,"t":"2026-10-05T19:45:00Z","v":703326,"vw":54.185075},{"c":54.24,"h":54.24,"l":54.24,"n":118,"o":54.24,"t":"2026-10-05T20:00:00Z","v":1411253,"vw":54.24},{"c":54.23,"h":54.23,"l":54.23,"n":4,"o":54.23,"t":"2026-10-05T20:45:00Z","v":516,"vw":54.23},{"c":54.38,"h":54.38,"l":54.27,"n":4,"o":54.27,"t":"2026-10-05T21:00:00Z","v":1680,"vw":54.289666},{"c":54.25,"h":54.25,"l":54.1,"n":8,"o":54.1,"t":"2026-10-05T22:15:00Z","v":501,"vw":54.166667},{"c":54.2225,"h":54.2225,"l":54.2225,"n":1,"o":54.2225,"t":"2026-10-05T23:45:00Z","v":700,"vw":54.2225},{"c":54.3,"h":54.3,"l":54.3,"n":5,"o":54.3,"t":"2026-10-06T11:00:00Z","v":207,"vw":54.3},{"c":54.5,"h":54.5,"l":54.5,"n":8,"o":54.5,"t":"2026-10-06T11:15:00Z","v":318,"vw":54.5},{"c":54.55,"h":54.6,"l":54.55,"n":12,"o":54.6,"t":"2026-10-06T12:15:00Z","v":447,"vw":54.566667},{"c":54.3,"h":54.7,"l":54.3,"n":2,"o":54.7,"t":"2026-10-06T13:00:00Z","v":1000,"vw":54.5},{"c":54.69,"h":54.69,"l":54.69,"n":4,"o":54.69,"t":"2026-10-06T13:15:00Z","v":123,"vw":54.69},{"c":53.85,"h":54.71,"l":53.81,"n":2417,"o":54.48,"t":"2026-10-06T13:30:00Z","v":289017,"vw":54.416869},{"c":53.9,"h":54.06,"l":53.68,"n":2177,"o":53.83,"t":"2026-10-06T13:45:00Z","v":164392,"vw":53.819999},{"c":53.82,"h":54.22,"l":53.82,"n":2191,"o":53.905,"t":"2026-10-06T14:00:00Z","v":115868,"vw":54.083226},{"c":54.06,"h":54.15,"l":53.82,"n":2240,"o":53.82,"t":"2026-10-06T14:15:00Z","v":116858,"vw":53.993312},{"c":54.145,"h":54.27,"l":53.99,"n":1597,"o":54.08,"t":"2026-10-06T14:30:00Z","v":64509,"vw":54.125241},{"c":54.2,"h":54.2725,"l":54.08,"n":1809,"o":54.145,"t":"2026-10-06T14:45:00Z","v":146968,"vw":54.186475},{"c":54.085,"h":54.295,"l":53.935,"n":1934,"o":54.21,"t":"2026-10-06T15:00:00Z","v":106723,"vw":54.096264},{"c":54,"h":54.08,"l":53.87,"n":1952,"o":54.08,"t":"2026-10-06T15:15:00Z","v":105646,"vw":53.995781},{"c":54.03,"h":54.07,"l":53.97,"n":1795,"o":53.99,"t":"2026-10-06T15:30:00Z","v":84966,"vw":54.021043},{"c":54.02,"h":54.06,"l":53.93,"n":1641,"o":54.04,"t":"2026-10-06T15:45:00Z","v":90562,"vw":53.995068},{"c":53.93,"h":54.05,"l":53.8798,"n":1543,"o":54.015,"t":"2026-10-06T16:00:00Z","v":82690,"vw":53.956763},{"c":53.91,"h":53.92,"l":53.775,"n":1293,"o":53.92,"t":"2026-10-06T16:15:00Z","v":64368,"vw":53.842541},{"c":53.745,"h":53.945,"l":53.73,"n":1556,"o":53.895,"t":"2026-10-06T16:30:00Z","v":79220,"vw":53.852399},{"c":53.791,"h":53.83,"l":53.745,"n":1937,"o":53.745,"t":"2026-10-06T16:45:00Z","v":176823,"vw":53.786477},{"c":53.75,"h":53.855,"l":53.74,"n":1848,"o":53.791,"t":"2026-10-06T17:00:00Z","v":108272,"vw":53.78981},{"c":53.79,"h":53.805,"l":53.681,"n":1855,"o":53.75,"t":"2026-10-06T17:15:00Z","v":126952,"vw":53.739928},{"c":53.741,"h":53.7999,"l":53.72,"n":2009,"o":53.79,"t":"2026-10-06T17:30:00Z","v":109555,"vw":53.762156},{"c":53.73,"h":53.74,"l":53.605,"n":2398,"o":53.74,"t":"2026-10-06T17:45:00Z","v":142603,"vw":53.682827},{"c":53.625,"h":53.72,"l":53.61,"n":1813,"o":53.72,"t":"2026-10-06T18:00:00Z","v":119613,"vw":53.658954},{"c":53.64,"h":53.69,"l":53.611,"n":2277,"o":53.625,"t":"2026-10-06T18:15:00Z","v":143207,"vw":53.64747},{"c":53.74,"h":53.765,"l":53.63,"n":1921,"o":53.63,"t":"2026-10-06T18:30:00Z","v":112237,"vw":53.721181},{"c":53.99,"h":54.02,"l":53.71,"n":2143,"o":53.74,"t":"2026-10-06T18:45:00Z","v":124730,"vw":53.863676},{"c":53.695,"h":53.99,"l":53.67,"n":2326,"o":53.99,"t":"2026-10-06T19:00:00Z","v":135430,"vw":53.854785},{"c":53.66,"h":53.71,"l":53.595,"n":2699,"o":53.695,"t":"2026-10-06T19:15:00Z","v":155733,"vw":53.656455},{"c":54,"h":54.095,"l":53.66,"n":3352,"o":53.67,"t":"2026-10-06T19:30:00Z","v":247653,"vw":53.965975},{"c":54.265,"h":54.345,"l":53.92,"n":8799,"o":53.99,"t":"2026-10-06T19:45:00Z","v":644651,"vw":54.20097},{"c":54.25,"h":54.26,"l":54.25,"n":108,"o":54.26,"t":"2026-10-06T20:00:00Z","v":1265263,"vw":54.250043},{"c":54.39,"h":54.39,"l":54.39,"n":48,"o":54.39,"t":"2026-10-06T20:15:00Z","v":1210,"vw":54.39},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-10-06T21:00:00Z","v":276,"vw":54.35},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-10-06T21:45:00Z","v":200,"vw":54.35},{"c":54.5,"h":54.5,"l":54.37,"n":16,"o":54.37,"t":"2026-10-06T22:00:00Z","v":2705,"vw":54.395468},{"c":54.49,"h":54.49,"l":54.49,"n":4,"o":54.49,"t":"2026-10-06T22:15:00Z","v":558,"vw":54.49},{"c":54.49,"h":54.5,"l":54.49,"n":2,"o":54.5,"t":"2026-10-06T23:00:00Z","v":783,"vw":54.495441},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-10-06T23:45:00Z","v":341,"vw":54.35},{"c":53.56,"h":53.57,"l":53.5,"n":11,"o":53.5,"t":"2026-10-07T08:00:00Z","v":658,"vw":53.525292},{"c":53.4,"h":53.4,"l":53.4,"n":2,"o":53.4,"t":"2026-10-07T08:15:00Z","v":450,"vw":53.4},{"c":53.4,"h":53.4,"l":53.4,"n":8,"o":53.4,"t":"2026-10-07T09:00:00Z","v":307,"vw":53.4},{"c":53.92,"h":53.92,"l":53.625,"n":3,"o":53.625,"t":"2026-10-07T09:15:00Z","v":400,"vw":53.825145},{"c":53.3,"h":53.54,"l":53.3,"n":12,"o":53.54,"t":"2026-10-07T11:00:00Z","v":2245,"vw":53.454384},{"c":53.39,"h":53.39,"l":53.39,"n":1,"o":53.39,"t":"2026-10-07T11:30:00Z","v":240,"vw":53.39},{"c":53.23,"h":53.23,"l":53.23,"n":2,"o":53.23,"t":"2026-10-07T12:45:00Z","v":205,"vw":53.23},{"c":53.3,"h":53.3,"l":53.3,"n":2,"o":53.3,"t":"2026-10-07T13:00:00Z","v":102,"vw":53.3},{"c":53,"h":53,"l":53,"n":21,"o":53,"t":"2026-10-07T13:15:00Z","v":445,"vw":53},{"c":53.795,"h":53.975,"l":53.24,"n":1716,"o":53.24,"t":"2026-10-07T13:30:00Z","v":253882,"vw":53.573522},{"c":54,"h":54,"l":53.69,"n":1905,"o":53.835,"t":"2026-10-07T13:45:00Z","v":87962,"vw":53.838125},{"c":53.92,"h":54.17,"l":53.635,"n":2219,"o":53.98,"t":"2026-10-07T14:00:00Z","v":140239,"vw":53.945775},{"c":54.1,"h":54.1,"l":53.8501,"n":2130,"o":53.88,"t":"2026-10-07T14:15:00Z","v":142550,"vw":53.965411},{"c":54.115,"h":54.365,"l":54.035,"n":1972,"o":54.09,"t":"2026-10-07T14:30:00Z","v":110147,"vw":54.202985},{"c":54.61,"h":54.63,"l":54.1,"n":1922,"o":54.13,"t":"2026-10-07T14:45:00Z","v":127427,"vw":54.359417},{"c":54.47,"h":54.615,"l":54.405,"n":1997,"o":54.61,"t":"2026-10-07T15:00:00Z","v":93770,"vw":54.501272},{"c":54.55,"h":54.56,"l":54.43,"n":1814,"o":54.48,"t":"2026-10-07T15:15:00Z","v":77302,"vw":54.504398},{"c":54.47,"h":54.579,"l":54.44,"n":2138,"o":54.535,"t":"2026-10-07T15:30:00Z","v":108990,"vw":54.520804},{"c":54.57,"h":54.59,"l":54.425,"n":1499,"o":54.46,"t":"2026-10-07T15:45:00Z","v":73118,"vw":54.524475},{"c":54.31,"h":54.56,"l":54.29,"n":2104,"o":54.55,"t":"2026-10-07T16:00:00Z","v":127055,"vw":54.389254},{"c":54.36,"h":54.37,"l":54.25,"n":1568,"o":54.31,"t":"2026-10-07T16:15:00Z","v":83266,"vw":54.310701},{"c":54.34,"h":54.39,"l":54.23,"n":1422,"o":54.35,"t":"2026-10-07T16:30:00Z","v":83284,"vw":54.317019},{"c":54.19,"h":54.355,"l":54.11,"n":1423,"o":54.35,"t":"2026-10-07T16:45:00Z","v":86282,"vw":54.203106},{"c":54.405,"h":54.42,"l":54.035,"n":2271,"o":54.18,"t":"2026-10-07T17:00:00Z","v":141695,"vw":54.234654},{"c":54.375,"h":54.485,"l":54.2518,"n":2046,"o":54.4,"t":"2026-10-07T17:15:00Z","v":144797,"vw":54.376541},{"c":54.42,"h":54.475,"l":54.34,"n":1653,"o":54.375,"t":"2026-10-07T17:30:00Z","v":100106,"vw":54.411309},{"c":54.365,"h":54.48,"l":54.3001,"n":1543,"o":54.4,"t":"2026-10-07T17:45:00Z","v":88393,"vw":54.376387},{"c":54.475,"h":54.5,"l":54.365,"n":1490,"o":54.4,"t":"2026-10-07T18:00:00Z","v":87593,"vw":54.411434},{"c":54.465,"h":54.545,"l":54.415,"n":1839,"o":54.475,"t":"2026-10-07T18:15:00Z","v":110421,"vw":54.474094},{"c":54.42,"h":54.475,"l":54.365,"n":1618,"o":54.465,"t":"2026-10-07T18:30:00Z","v":83398,"vw":54.423112},{"c":54.515,"h":54.565,"l":54.4166,"n":2025,"o":54.4166,"t":"2026-10-07T18:45:00Z","v":124253,"vw":54.499617},{"c":54.41,"h":54.515,"l":54.345,"n":2102,"o":54.515,"t":"2026-10-07T19:00:00Z","v":130866,"vw":54.443021},{"c":54.28,"h":54.418,"l":54.255,"n":2324,"o":54.41,"t":"2026-10-07T19:15:00Z","v":145217,"vw":54.330729},{"c":54.31,"h":54.347,"l":54.235,"n":3194,"o":54.28,"t":"2026-10-07T19:30:00Z","v":180792,"vw":54.285186},{"c":54.4,"h":54.495,"l":54.29,"n":7830,"o":54.3,"t":"2026-10-07T19:45:00Z","v":549559,"vw":54.407186},{"c":54.37,"h":54.41,"l":54.37,"n":86,"o":54.39,"t":"2026-10-07T20:00:00Z","v":922612,"vw":54.409972},{"c":54.25,"h":54.31,"l":54.25,"n":9,"o":54.31,"t":"2026-10-07T20:45:00Z","v":1412,"vw":54.265556},{"c":54.26,"h":54.26,"l":54.26,"n":1,"o":54.26,"t":"2026-10-07T22:45:00Z","v":100,"vw":54.26},{"c":54.27,"h":54.27,"l":54.27,"n":2,"o":54.27,"t":"2026-10-08T11:00:00Z","v":1011,"vw":54.27},{"c":54.35,"h":54.35,"l":54.33,"n":9,"o":54.33,"t":"2026-10-08T11:15:00Z","v":986,"vw":54.342137},{"c":54.28,"h":54.28,"l":54.28,"n":4,"o":54.28,"t":"2026-10-08T12:00:00Z","v":488,"vw":54.28},{"c":54.2,"h":54.32,"l":54.18,"n":9,"o":54.19,"t":"2026-10-08T12:30:00Z","v":2133,"vw":54.190967},{"c":54.365,"h":54.5873,"l":53.98,"n":1993,"o":54.36,"t":"2026-10-08T13:30:00Z","v":202265,"vw":54.264643},{"c":54.44,"h":54.55,"l":54.241,"n":2302,"o":54.37,"t":"2026-10-08T13:45:00Z","v":160801,"vw":54.376612},{"c":54.051,"h":54.435,"l":54,"n":1755,"o":54.411,"t":"2026-10-08T14:00:00Z","v":204848,"vw":54.129864},{"c":54.185,"h":54.22,"l":54.0401,"n":2362,"o":54.055,"t":"2026-10-08T14:15:00Z","v":217971,"vw":54.103019},{"c":54.2,"h":54.32,"l":54.15,"n":1759,"o":54.17,"t":"2026-10-08T14:30:00Z","v":108147,"vw":54.225381},{"c":54.325,"h":54.33,"l":54.14,"n":1632,"o":54.21,"t":"2026-10-08T14:45:00Z","v":87276,"vw":54.236401},{"c":54.03,"h":54.34,"l":54.03,"n":1871,"o":54.33,"t":"2026-10-08T15:00:00Z","v":117482,"vw":54.23343},{"c":53.75,"h":54.02,"l":53.75,"n":1659,"o":54.02,"t":"2026-10-08T15:15:00Z","v":94140,"vw":53.8837},{"c":53.751,"h":53.82,"l":53.7009,"n":1591,"o":53.73,"t":"2026-10-08T15:30:00Z","v":91031,"vw":53.765535},{"c":53.82,"h":53.86,"l":53.69,"n":1846,"o":53.751,"t":"2026-10-08T15:45:00Z","v":119472,"vw":53.757874},{"c":53.95,"h":54.025,"l":53.804,"n":1367,"o":53.804,"t":"2026-10-08T16:00:00Z","v":68331,"vw":53.921012},{"c":53.89,"h":54.04,"l":53.771,"n":1696,"o":53.96,"t":"2026-10-08T16:15:00Z","v":104522,"vw":53.90463},{"c":53.83,"h":53.915,"l":53.655,"n":1228,"o":53.885,"t":"2026-10-08T16:30:00Z","v":78055,"vw":53.773195},{"c":54.06,"h":54.125,"l":53.765,"n":1448,"o":53.821,"t":"2026-10-08T16:45:00Z","v":77263,"vw":53.937545},{"c":54.245,"h":54.305,"l":54.05,"n":1343,"o":54.05,"t":"2026-10-08T17:00:00Z","v":97483,"vw":54.243906},{"c":54.225,"h":54.3,"l":54.09,"n":1835,"o":54.23,"t":"2026-10-08T17:15:00Z","v":123509,"vw":54.195313},{"c":54.27,"h":54.3,"l":54.195,"n":2374,"o":54.22,"t":"2026-10-08T17:30:00Z","v":170747,"vw":54.255634},{"c":54.28,"h":54.32,"l":54.19,"n":2235,"o":54.27,"t":"2026-10-08T17:45:00Z","v":169244,"vw":54.267432},{"c":54.225,"h":54.32,"l":54.16,"n":1758,"o":54.29,"t":"2026-10-08T18:00:00Z","v":120850,"vw":54.25748},{"c":54.12,"h":54.22,"l":54.01,"n":1709,"o":54.22,"t":"2026-10-08T18:15:00Z","v":101710,"vw":54.107485},{"c":54.21,"h":54.23,"l":54.06,"n":2412,"o":54.11,"t":"2026-10-08T18:30:00Z","v":154856,"vw":54.146245},{"c":54.325,"h":54.44,"l":54.165,"n":2654,"o":54.21,"t":"2026-10-08T18:45:00Z","v":242568,"vw":54.246521},{"c":54.38,"h":54.39,"l":54.2,"n":1910,"o":54.325,"t":"2026-10-08T19:00:00Z","v":118924,"vw":54.270596},{"c":54.35,"h":54.44,"l":54.26,"n":2296,"o":54.38,"t":"2026-10-08T19:15:00Z","v":162920,"vw":54.361843},{"c":54.11,"h":54.39,"l":54.1,"n":2650,"o":54.36,"t":"2026-10-08T19:30:00Z","v":191117,"vw":54.275708},{"c":54.3,"h":54.325,"l":54.1,"n":7771,"o":54.12,"t":"2026-10-08T19:45:00Z","v":605892,"vw":54.235835},{"c":54.338,"h":54.338,"l":54.29,"n":98,"o":54.3,"t":"2026-10-08T20:00:00Z","v":3555125,"vw":54.299999},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-08T22:15:00Z","v":200,"vw":54.2},{"c":54.377,"h":54.377,"l":54.377,"n":1,"o":54.377,"t":"2026-10-08T23:00:00Z","v":100,"vw":54.377},{"c":54.88,"h":54.88,"l":54.42,"n":24,"o":54.42,"t":"2026-10-09T10:15:00Z","v":3086,"vw":54.62848},{"c":54.8,"h":54.88,"l":54.8,"n":12,"o":54.88,"t":"2026-10-09T10:30:00Z","v":1593,"vw":54.811429},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-09T11:30:00Z","v":140,"vw":53.78},{"c":54.5,"h":54.5,"l":54.47,"n":3,"o":54.47,"t":"2026-10-09T13:15:00Z","v":304,"vw":54.490132},{"c":54.85,"h":55.18,"l":54.2356,"n":1858,"o":54.44,"t":"2026-10-09T13:30:00Z","v":197315,"vw":54.779969},{"c":54.56,"h":54.96,"l":54.54,"n":1060,"o":54.96,"t":"2026-10-09T13:45:00Z","v":56212,"vw":54.744808},{"c":54.7,"h":54.865,"l":54.59,"n":1452,"o":54.595,"t":"2026-10-09T14:00:00Z","v":68631,"vw":54.751306},{"c":54.51,"h":54.7154,"l":54.43,"n":1383,"o":54.71,"t":"2026-10-09T14:15:00Z","v":58465,"vw":54.529098},{"c":54.575,"h":54.64,"l":54.45,"n":1790,"o":54.505,"t":"2026-10-09T14:30:00Z","v":82044,"vw":54.535343},{"c":54.62,"h":54.705,"l":54.53,"n":1381,"o":54.575,"t":"2026-10-09T14:45:00Z","v":67506,"vw":54.606324},{"c":54.605,"h":54.75,"l":54.575,"n":1492,"o":54.63,"t":"2026-10-09T15:00:00Z","v":89812,"vw":54.681842},{"c":54.72,"h":54.8,"l":54.485,"n":2823,"o":54.62,"t":"2026-10-09T15:15:00Z","v":163930,"vw":54.672845},{"c":54.78,"h":54.78,"l":54.5996,"n":2434,"o":54.73,"t":"2026-10-09T15:30:00Z","v":175698,"vw":54.688293},{"c":54.98,"h":54.98,"l":54.7,"n":3505,"o":54.775,"t":"2026-10-09T15:45:00Z","v":241700,"vw":54.763874},{"c":55.085,"h":55.2,"l":54.82,"n":3772,"o":54.98,"t":"2026-10-09T16:00:00Z","v":296731,"vw":54.993187},{"c":55.205,"h":55.54,"l":55.07,"n":4295,"o":55.1,"t":"2026-10-09T16:15:00Z","v":299216,"vw":55.241939},{"c":55.23,"h":55.33,"l":55.131,"n":2387,"o":55.22,"t":"2026-10-09T16:30:00Z","v":134698,"vw":55.236751},{"c":55.3,"h":55.365,"l":55.1,"n":2307,"o":55.22,"t":"2026-10-09T16:45:00Z","v":172097,"vw":55.2444},{"c":55.34,"h":55.53,"l":55.31,"n":2428,"o":55.31,"t":"2026-10-09T17:00:00Z","v":169072,"vw":55.432898},{"c":55.29,"h":55.38,"l":55.16,"n":1887,"o":55.355,"t":"2026-10-09T17:15:00Z","v":108254,"vw":55.267816},{"c":55.22,"h":55.32,"l":55.1901,"n":1817,"o":55.28,"t":"2026-10-09T17:30:00Z","v":104052,"vw":55.261483},{"c":55.295,"h":55.3,"l":55.1903,"n":1886,"o":55.22,"t":"2026-10-09T17:45:00Z","v":92733,"vw":55.246763},{"c":55.23,"h":55.36,"l":55.2206,"n":1843,"o":55.3,"t":"2026-10-09T18:00:00Z","v":100594,"vw":55.302546},{"c":55.1496,"h":55.22,"l":55.115,"n":1956,"o":55.22,"t":"2026-10-09T18:15:00Z","v":120414,"vw":55.154385},{"c":55.0288,"h":55.185,"l":55.0106,"n":2119,"o":55.15,"t":"2026-10-09T18:30:00Z","v":125348,"vw":55.136169},{"c":55.185,"h":55.19,"l":55,"n":2293,"o":55.02,"t":"2026-10-09T18:45:00Z","v":173171,"vw":55.109114},{"c":55.165,"h":55.285,"l":55.121,"n":2458,"o":55.18,"t":"2026-10-09T19:00:00Z","v":153533,"vw":55.196179},{"c":55.23,"h":55.23,"l":55.061,"n":2468,"o":55.16,"t":"2026-10-09T19:15:00Z","v":148451,"vw":55.162197},{"c":55.385,"h":55.427,"l":55.22,"n":3625,"o":55.225,"t":"2026-10-09T19:30:00Z","v":228902,"vw":55.313219},{"c":55.3,"h":55.5095,"l":55.195,"n":7838,"o":55.37,"t":"2026-10-09T19:45:00Z","v":626479,"vw":55.339255},{"c":55.3,"h":55.3,"l":55.3,"n":84,"o":55.3,"t":"2026-10-09T20:00:00Z","v":575758,"vw":55.3},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-10-09T21:45:00Z","v":197,"vw":55.2},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-10-09T22:00:00Z","v":200,"vw":55.15},{"c":55.12,"h":55.12,"l":55.12,"n":5,"o":55.12,"t":"2026-10-09T23:45:00Z","v":162,"vw":55.12},{"c":55.14,"h":55.14,"l":55.14,"n":11,"o":55.14,"t":"2026-10-12T08:00:00Z","v":245,"vw":55.14},{"c":55.3,"h":55.3,"l":55.3,"n":10,"o":55.3,"t":"2026-10-12T11:00:00Z","v":259,"vw":55.3},{"c":55.31,"h":55.5,"l":55.31,"n":11,"o":55.5,"t":"2026-10-12T12:30:00Z","v":451,"vw":55.405},{"c":55.31,"h":55.31,"l":55.31,"n":2,"o":55.31,"t":"2026-10-12T12:45:00Z","v":167,"vw":55.31},{"c":55.5,"h":55.5,"l":55.5,"n":13,"o":55.5,"t":"2026-10-12T13:15:00Z","v":382,"vw":55.5},{"c":55.33,"h":55.625,"l":55.0159,"n":1000,"o":55.56,"t":"2026-10-12T13:30:00Z","v":99981,"vw":55.413797},{"c":55.69,"h":55.7,"l":55.29,"n":1304,"o":55.29,"t":"2026-10-12T13:45:00Z","v":75079,"vw":55.532235},{"c":55.69,"h":55.84,"l":55.515,"n":1563,"o":55.65,"t":"2026-10-12T14:00:00Z","v":87146,"vw":55.721541},{"c":55.74,"h":55.765,"l":55.54,"n":1548,"o":55.67,"t":"2026-10-12T14:15:00Z","v":59162,"vw":55.680942},{"c":55.81,"h":55.925,"l":55.7234,"n":1608,"o":55.73,"t":"2026-10-12T14:30:00Z","v":72812,"vw":55.830264},{"c":55.66,"h":55.92,"l":55.65,"n":1570,"o":55.7971,"t":"2026-10-12T14:45:00Z","v":82004,"vw":55.844045},{"c":55.49,"h":55.675,"l":55.47,"n":1473,"o":55.66,"t":"2026-10-12T15:00:00Z","v":84087,"vw":55.561608},{"c":55.5,"h":55.64,"l":55.44,"n":2031,"o":55.47,"t":"2026-10-12T15:15:00Z","v":177604,"vw":55.533205},{"c":55.55,"h":55.64,"l":55.47,"n":1627,"o":55.51,"t":"2026-10-12T15:30:00Z","v":94599,"vw":55.54447},{"c":55.5801,"h":55.66,"l":55.515,"n":1372,"o":55.53,"t":"2026-10-12T15:45:00Z","v":71382,"vw":55.601691},{"c":55.54,"h":55.68,"l":55.54,"n":1352,"o":55.58,"t":"2026-10-12T16:00:00Z","v":73844,"vw":55.631131},{"c":55.58,"h":55.66,"l":55.49,"n":1647,"o":55.53,"t":"2026-10-12T16:15:00Z","v":100984,"vw":55.601041},{"c":55.58,"h":55.62,"l":55.525,"n":1128,"o":55.58,"t":"2026-10-12T16:30:00Z","v":73141,"vw":55.578234},{"c":55.7,"h":55.7,"l":55.56,"n":1533,"o":55.58,"t":"2026-10-12T16:45:00Z","v":92060,"vw":55.610375},{"c":55.73,"h":55.74,"l":55.64,"n":1144,"o":55.69,"t":"2026-10-12T17:00:00Z","v":71279,"vw":55.694135},{"c":55.76,"h":55.77,"l":55.62,"n":1777,"o":55.72,"t":"2026-10-12T17:15:00Z","v":103573,"vw":55.71055},{"c":55.65,"h":55.77,"l":55.64,"n":2811,"o":55.77,"t":"2026-10-12T17:30:00Z","v":233287,"vw":55.692259},{"c":55.65,"h":55.685,"l":55.55,"n":1732,"o":55.64,"t":"2026-10-12T17:45:00Z","v":134307,"vw":55.613237},{"c":55.735,"h":55.74,"l":55.59,"n":1475,"o":55.645,"t":"2026-10-12T18:00:00Z","v":122024,"vw":55.65668},{"c":55.625,"h":55.79,"l":55.62,"n":1370,"o":55.735,"t":"2026-10-12T18:15:00Z","v":91886,"vw":55.676901},{"c":55.58,"h":55.62,"l":55.56,"n":1393,"o":55.62,"t":"2026-10-12T18:30:00Z","v":75055,"vw":55.592201},{"c":55.555,"h":55.6461,"l":55.54,"n":1535,"o":55.58,"t":"2026-10-12T18:45:00Z","v":89434,"vw":55.589882},{"c":55.595,"h":55.65,"l":55.55,"n":1855,"o":55.57,"t":"2026-10-12T19:00:00Z","v":136655,"vw":55.611958},{"c":55.6244,"h":55.655,"l":55.57,"n":1942,"o":55.6,"t":"2026-10-12T19:15:00Z","v":139039,"vw":55.606917},{"c":55.58,"h":55.63,"l":55.505,"n":2470,"o":55.63,"t":"2026-10-12T19:30:00Z","v":146168,"vw":55.552484},{"c":55.635,"h":55.699,"l":55.58,"n":5992,"o":55.58,"t":"2026-10-12T19:45:00Z","v":443282,"vw":55.635822},{"c":55.58,"h":55.64,"l":55.58,"n":80,"o":55.64,"t":"2026-10-12T20:00:00Z","v":607681,"vw":55.63999},{"c":55.8,"h":55.8,"l":55.79,"n":10,"o":55.79,"t":"2026-10-13T08:00:00Z","v":754,"vw":55.79322},{"c":56,"h":56.19,"l":56,"n":14,"o":56.19,"t":"2026-10-13T09:15:00Z","v":1048,"vw":56.142857},{"c":56,"h":56.01,"l":56,"n":11,"o":56.01,"t":"2026-10-13T10:30:00Z","v":659,"vw":56.004595},{"c":56,"h":56.1,"l":56,"n":13,"o":56,"t":"2026-10-13T10:45:00Z","v":1503,"vw":56.041292},{"c":56.2,"h":56.2,"l":56,"n":14,"o":56,"t":"2026-10-13T11:00:00Z","v":1053,"vw":56.025707},{"c":55.92,"h":56.1,"l":55.92,"n":5,"o":56.1,"t":"2026-10-13T12:45:00Z","v":653,"vw":55.962372},{"c":56.1582,"h":56.1582,"l":55.93,"n":3,"o":55.94,"t":"2026-10-13T13:15:00Z","v":300,"vw":56.0094},{"c":54.69,"h":56.1636,"l":54.6,"n":3211,"o":56.04,"t":"2026-10-13T13:30:00Z","v":350231,"vw":55.323643},{"c":53.58,"h":54.74,"l":53.52,"n":5524,"o":54.67,"t":"2026-10-13T13:45:00Z","v":541997,"vw":54.095637},{"c":53.56,"h":53.69,"l":53.05,"n":6986,"o":53.59,"t":"2026-10-13T14:00:00Z","v":779761,"vw":53.318464},{"c":53.91,"h":53.91,"l":53.195,"n":4749,"o":53.52,"t":"2026-10-13T14:15:00Z","v":586454,"vw":53.511297},{"c":54.025,"h":54.215,"l":53.67,"n":3428,"o":53.905,"t":"2026-10-13T14:30:00Z","v":401874,"vw":53.943548},{"c":53.8,"h":54.1,"l":53.77,"n":2936,"o":54.01,"t":"2026-10-13T14:45:00Z","v":325959,"vw":53.950719},{"c":53.945,"h":53.97,"l":53.65,"n":1928,"o":53.78,"t":"2026-10-13T15:00:00Z","v":191646,"vw":53.796926},{"c":53.775,"h":53.97,"l":53.66,"n":2283,"o":53.9304,"t":"2026-10-13T15:15:00Z","v":181092,"vw":53.799662},{"c":53.725,"h":53.86,"l":53.705,"n":2059,"o":53.76,"t":"2026-10-13T15:30:00Z","v":169170,"vw":53.765693},{"c":53.87,"h":53.885,"l":53.56,"n":2104,"o":53.72,"t":"2026-10-13T15:45:00Z","v":176138,"vw":53.686467},{"c":54.33,"h":54.39,"l":53.84,"n":1832,"o":53.87,"t":"2026-10-13T16:00:00Z","v":159887,"vw":54.172246},{"c":54.1,"h":54.345,"l":53.715,"n":2445,"o":54.34,"t":"2026-10-13T16:15:00Z","v":263641,"vw":53.985439},{"c":54.005,"h":54.15,"l":53.87,"n":1647,"o":54.1,"t":"2026-10-13T16:30:00Z","v":128734,"vw":54.034158},{"c":53.7,"h":54.08,"l":53.7,"n":1681,"o":54.005,"t":"2026-10-13T16:45:00Z","v":142811,"vw":53.903729},{"c":53.74,"h":53.815,"l":53.46,"n":2060,"o":53.7,"t":"2026-10-13T17:00:00Z","v":182576,"vw":53.621379},{"c":53.17,"h":53.85,"l":51.53,"n":20410,"o":53.735,"t":"2026-10-13T17:15:00Z","v":2285738,"vw":52.580667},{"c":54.835,"h":54.85,"l":52.85,"n":13259,"o":53.2,"t":"2026-10-13T17:30:00Z","v":1501560,"vw":53.674623},{"c":54.71,"h":54.97,"l":54.3,"n":5924,"o":54.89,"t":"2026-10-13T17:45:00Z","v":549780,"vw":54.64864},{"c":54.96,"h":55.12,"l":54.43,"n":3908,"o":54.695,"t":"2026-10-13T18:00:00Z","v":341562,"vw":54.832825},{"c":55.32,"h":55.415,"l":54.975,"n":3019,"o":54.975,"t":"2026-10-13T18:15:00Z","v":252070,"vw":55.224376},{"c":55.33,"h":55.45,"l":55.26,"n":2071,"o":55.325,"t":"2026-10-13T18:30:00Z","v":135265,"vw":55.360071},{"c":55.23,"h":55.36,"l":55.065,"n":2601,"o":55.33,"t":"2026-10-13T18:45:00Z","v":203812,"vw":55.2208},{"c":55.18,"h":55.27,"l":55.05,"n":2713,"o":55.25,"t":"2026-10-13T19:00:00Z","v":210452,"vw":55.164073},{"c":55.26,"h":55.44,"l":55.1,"n":3102,"o":55.175,"t":"2026-10-13T19:15:00Z","v":239561,"vw":55.311145},{"c":55.26,"h":55.42,"l":55.2,"n":4005,"o":55.28,"t":"2026-10-13T19:30:00Z","v":331077,"vw":55.290881},{"c":55.49,"h":55.54,"l":55.11,"n":12392,"o":55.2575,"t":"2026-10-13T19:45:00Z","v":1100559,"vw":55.29466},{"c":55.38,"h":55.485,"l":55.2346,"n":127,"o":55.48,"t":"2026-10-13T20:00:00Z","v":3665306,"vw":55.47989},{"c":55.48,"h":55.48,"l":55.2,"n":5,"o":55.2,"t":"2026-10-13T20:15:00Z","v":72455,"vw":55.479609},{"c":55.09,"h":55.48,"l":55.09,"n":4,"o":55.48,"t":"2026-10-13T20:30:00Z","v":4807,"vw":55.47188},{"c":55.27,"h":55.37,"l":55.2685,"n":3,"o":55.37,"t":"2026-10-13T20:45:00Z","v":700,"vw":55.284071},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-10-13T21:15:00Z","v":204,"vw":55.28},{"c":55.13,"h":55.13,"l":55.13,"n":2,"o":55.13,"t":"2026-10-13T21:45:00Z","v":1100,"vw":55.13},{"c":55.05,"h":55.05,"l":55.05,"n":1,"o":55.05,"t":"2026-10-13T22:00:00Z","v":150,"vw":55.05},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-10-13T22:15:00Z","v":100,"vw":55.19},{"c":55.18,"h":55.18,"l":55.18,"n":1,"o":55.18,"t":"2026-10-13T22:30:00Z","v":100,"vw":55.18},{"c":55.008,"h":55.008,"l":55,"n":3,"o":55,"t":"2026-10-13T22:45:00Z","v":2001,"vw":55.004},{"c":55.07,"h":55.07,"l":55.07,"n":2,"o":55.07,"t":"2026-10-13T23:45:00Z","v":203,"vw":55.07},{"c":55.232,"h":55.232,"l":55.232,"n":1,"o":55.232,"t":"2026-10-14T08:30:00Z","v":100,"vw":55.232},{"c":55.45,"h":55.45,"l":55.45,"n":2,"o":55.45,"t":"2026-10-14T09:45:00Z","v":920,"vw":55.45},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-10-14T11:15:00Z","v":190,"vw":55.5},{"c":55.55,"h":55.55,"l":55.53,"n":9,"o":55.53,"t":"2026-10-14T12:00:00Z","v":2133,"vw":55.549031},{"c":55.88,"h":55.88,"l":55.6,"n":21,"o":55.6,"t":"2026-10-14T12:15:00Z","v":1648,"vw":55.722234},{"c":55.62,"h":55.64,"l":55.62,"n":15,"o":55.64,"t":"2026-10-14T12:30:00Z","v":1464,"vw":55.623711},{"c":55.41,"h":55.52,"l":55.4,"n":21,"o":55.52,"t":"2026-10-14T13:00:00Z","v":4284,"vw":55.407627},{"c":55.02,"h":55.2,"l":55,"n":37,"o":55.2,"t":"2026-10-14T13:15:00Z","v":2759,"vw":55.121539},{"c":54.76,"h":55.14,"l":54.55,"n":1769,"o":54.86,"t":"2026-10-14T13:30:00Z","v":176630,"vw":54.832184},{"c":54.8,"h":54.85,"l":54.53,"n":1371,"o":54.76,"t":"2026-10-14T13:45:00Z","v":69689,"vw":54.705217},{"c":54.61,"h":54.785,"l":54.46,"n":2239,"o":54.78,"t":"2026-10-14T14:00:00Z","v":151953,"vw":54.58801},{"c":54.3,"h":54.58,"l":54.18,"n":2822,"o":54.57,"t":"2026-10-14T14:15:00Z","v":186832,"vw":54.365795},{"c":54.085,"h":54.4,"l":53.5,"n":4522,"o":54.32,"t":"2026-10-14T14:30:00Z","v":343302,"vw":53.781956},{"c":54.165,"h":54.21,"l":53.96,"n":1614,"o":54.075,"t":"2026-10-14T14:45:00Z","v":119141,"vw":54.086518},{"c":54.075,"h":54.23,"l":53.795,"n":1492,"o":54.17,"t":"2026-10-14T15:00:00Z","v":66018,"vw":53.941934},{"c":54.17,"h":54.17,"l":53.84,"n":1341,"o":54.04,"t":"2026-10-14T15:15:00Z","v":82011,"vw":53.991888},{"c":54.2,"h":54.2978,"l":54.01,"n":1671,"o":54.15,"t":"2026-10-14T15:30:00Z","v":108174,"vw":54.164601},{"c":54.25,"h":54.35,"l":54.02,"n":1611,"o":54.21,"t":"2026-10-14T15:45:00Z","v":89247,"vw":54.198048},{"c":54.62,"h":54.65,"l":54.24,"n":2585,"o":54.26,"t":"2026-10-14T16:00:00Z","v":181912,"vw":54.417161},{"c":54.805,"h":54.85,"l":54.54,"n":1775,"o":54.62,"t":"2026-10-14T16:15:00Z","v":91337,"vw":54.701398},{"c":54.93,"h":54.96,"l":54.78,"n":1627,"o":54.805,"t":"2026-10-14T16:30:00Z","v":103761,"vw":54.849183},{"c":55.03,"h":55.07,"l":54.71,"n":1612,"o":54.92,"t":"2026-10-14T16:45:00Z","v":91661,"vw":54.832672},{"c":54.96,"h":55.06,"l":54.88,"n":1869,"o":55.04,"t":"2026-10-14T17:00:00Z","v":89215,"vw":54.981137},{"c":55.25,"h":55.25,"l":54.95,"n":2183,"o":54.98,"t":"2026-10-14T17:15:00Z","v":123049,"vw":55.126295},{"c":55.13,"h":55.255,"l":55.105,"n":1758,"o":55.255,"t":"2026-10-14T17:30:00Z","v":90784,"vw":55.155915},{"c":55.13,"h":55.17,"l":54.96,"n":2003,"o":55.15,"t":"2026-10-14T17:45:00Z","v":104751,"vw":55.070634},{"c":55.305,"h":55.33,"l":55.08,"n":1875,"o":55.14,"t":"2026-10-14T18:00:00Z","v":99826,"vw":55.205195},{"c":55.12,"h":55.31,"l":54.99,"n":2152,"o":55.31,"t":"2026-10-14T18:15:00Z","v":164630,"vw":55.187247},{"c":55.23,"h":55.26,"l":55,"n":2243,"o":55.13,"t":"2026-10-14T18:30:00Z","v":163099,"vw":55.084397},{"c":55.32,"h":55.33,"l":55.1101,"n":2198,"o":55.22,"t":"2026-10-14T18:45:00Z","v":126646,"vw":55.210114},{"c":55.22,"h":55.47,"l":55.21,"n":1960,"o":55.315,"t":"2026-10-14T19:00:00Z","v":116816,"vw":55.333223},{"c":55.16,"h":55.26,"l":55.07,"n":2355,"o":55.225,"t":"2026-10-14T19:15:00Z","v":122554,"vw":55.165368},{"c":55.2,"h":55.225,"l":55.13,"n":3169,"o":55.18,"t":"2026-10-14T19:30:00Z","v":157367,"vw":55.177197},{"c":55.43,"h":55.43,"l":55.06,"n":7361,"o":55.19,"t":"2026-10-14T19:45:00Z","v":470602,"vw":55.298861},{"c":55.44,"h":55.671,"l":55.319,"n":127,"o":55.44,"t":"2026-10-14T20:00:00Z","v":777596,"vw":55.439967},{"c":55.41,"h":55.41,"l":55.25,"n":3,"o":55.25,"t":"2026-10-14T20:30:00Z","v":202,"vw":55.33},{"c":55.44,"h":55.44,"l":55.44,"n":1,"o":55.44,"t":"2026-10-14T20:45:00Z","v":811,"vw":55.44},{"c":55.44,"h":55.44,"l":55.2652,"n":2,"o":55.2652,"t":"2026-10-14T23:15:00Z","v":320,"vw":55.33075},{"c":55.41,"h":55.41,"l":55.41,"n":3,"o":55.41,"t":"2026-10-14T23:45:00Z","v":1301,"vw":55.41},{"c":55.83,"h":55.85,"l":55.63,"n":6,"o":55.63,"t":"2026-10-15T08:00:00Z","v":4550,"vw":55.657316},{"c":55.8,"h":55.84,"l":55.79,"n":3,"o":55.84,"t":"2026-10-15T08:15:00Z","v":966,"vw":55.81},{"c":55.92,"h":55.92,"l":55.91,"n":19,"o":55.91,"t":"2026-10-15T11:00:00Z","v":2261,"vw":55.919425},{"c":55.66,"h":55.66,"l":55.64,"n":4,"o":55.64,"t":"2026-10-15T12:30:00Z","v":750,"vw":55.645714},{"c":55.99,"h":55.99,"l":55.65,"n":15,"o":55.66,"t":"2026-10-15T12:45:00Z","v":1137,"vw":55.763509},{"c":55.99,"h":55.99,"l":55.84,"n":2,"o":55.84,"t":"2026-10-15T13:00:00Z","v":200,"vw":55.915},{"c":55.95,"h":55.95,"l":55.32,"n":7,"o":55.32,"t":"2026-10-15T13:15:00Z","v":372,"vw":55.742079},{"c":55.65,"h":56.1305,"l":55.2,"n":1521,"o":55.99,"t":"2026-10-15T13:30:00Z","v":182825,"vw":55.69961},{"c":55.605,"h":55.805,"l":55.57,"n":1760,"o":55.57,"t":"2026-10-15T13:45:00Z","v":97462,"vw":55.67391},{"c":55.28,"h":55.58,"l":54.93,"n":2057,"o":55.58,"t":"2026-10-15T14:00:00Z","v":180352,"vw":55.208768},{"c":55.43,"h":55.5999,"l":55.225,"n":1631,"o":55.28,"t":"2026-10-15T14:15:00Z","v":75416,"vw":55.460036},{"c":55.4,"h":55.705,"l":55.355,"n":1483,"o":55.42,"t":"2026-10-15T14:30:00Z","v":70822,"vw":55.534675},{"c":55.465,"h":55.48,"l":55.245,"n":1278,"o":55.39,"t":"2026-10-15T14:45:00Z","v":60054,"vw":55.367531},{"c":55.355,"h":55.48,"l":55.228,"n":1355,"o":55.45,"t":"2026-10-15T15:00:00Z","v":66192,"vw":55.361314},{"c":55.435,"h":55.435,"l":55.265,"n":1432,"o":55.3671,"t":"2026-10-15T15:15:00Z","v":79330,"vw":55.355082},{"c":55.69,"h":55.74,"l":55.3801,"n":1857,"o":55.41,"t":"2026-10-15T15:30:00Z","v":105637,"vw":55.503342},{"c":55.57,"h":55.74,"l":55.52,"n":1534,"o":55.725,"t":"2026-10-15T15:45:00Z","v":77401,"vw":55.627963},{"c":55.42,"h":55.77,"l":55.39,"n":1964,"o":55.575,"t":"2026-10-15T16:00:00Z","v":106305,"vw":55.577308},{"c":55.54,"h":55.64,"l":55.4,"n":1556,"o":55.42,"t":"2026-10-15T16:15:00Z","v":93537,"vw":55.535071},{"c":55.665,"h":55.67,"l":55.54,"n":1266,"o":55.54,"t":"2026-10-15T16:30:00Z","v":74393,"vw":55.61555},{"c":55.66,"h":55.71,"l":55.545,"n":1329,"o":55.665,"t":"2026-10-15T16:45:00Z","v":75479,"vw":55.631189},{"c":55.64,"h":55.72,"l":55.59,"n":1250,"o":55.67,"t":"2026-10-15T17:00:00Z","v":82302,"vw":55.640593},{"c":55.59,"h":55.64,"l":55.48,"n":1370,"o":55.64,"t":"2026-10-15T17:15:00Z","v":73951,"vw":55.567499},{"c":55.61,"h":55.68,"l":55.5,"n":1963,"o":55.6,"t":"2026-10-15T17:30:00Z","v":159214,"vw":55.609874},{"c":55.59,"h":55.6892,"l":55.5,"n":1745,"o":55.61,"t":"2026-10-15T17:45:00Z","v":122485,"vw":55.57937},{"c":55.67,"h":55.73,"l":55.56,"n":1825,"o":55.595,"t":"2026-10-15T18:00:00Z","v":102835,"vw":55.669921},{"c":55.91,"h":55.93,"l":55.64,"n":2612,"o":55.67,"t":"2026-10-15T18:15:00Z","v":236458,"vw":55.788023},{"c":55.92,"h":55.95,"l":55.8301,"n":1710,"o":55.91,"t":"2026-10-15T18:30:00Z","v":109102,"vw":55.888859},{"c":55.73,"h":55.95,"l":55.7,"n":2038,"o":55.93,"t":"2026-10-15T18:45:00Z","v":144954,"vw":55.852578},{"c":55.69,"h":55.76,"l":55.62,"n":2408,"o":55.72,"t":"2026-10-15T19:00:00Z","v":178284,"vw":55.701888},{"c":55.82,"h":55.82,"l":55.625,"n":2564,"o":55.69,"t":"2026-10-15T19:15:00Z","v":180897,"vw":55.703904},{"c":55.525,"h":55.865,"l":55.43,"n":3253,"o":55.83,"t":"2026-10-15T19:30:00Z","v":198919,"vw":55.596176},{"c":55.63,"h":55.65,"l":55.405,"n":7923,"o":55.52,"t":"2026-10-15T19:45:00Z","v":583144,"vw":55.545639},{"c":55.65,"h":55.65,"l":55.65,"n":71,"o":55.65,"t":"2026-10-15T20:00:00Z","v":852472,"vw":55.65},{"c":55.65,"h":55.65,"l":55.44,"n":2,"o":55.44,"t":"2026-10-15T20:30:00Z","v":3738,"vw":55.635955},{"c":55.7,"h":55.7,"l":55.7,"n":16,"o":55.7,"t":"2026-10-16T08:00:00Z","v":186,"vw":55.7},{"c":55.9,"h":55.9,"l":55.9,"n":12,"o":55.9,"t":"2026-10-16T10:30:00Z","v":294,"vw":55.9},{"c":55.9425,"h":55.9631,"l":55.87,"n":13,"o":55.87,"t":"2026-10-16T11:15:00Z","v":1920,"vw":55.933746},{"c":55.93,"h":55.94,"l":55.91,"n":8,"o":55.94,"t":"2026-10-16T11:30:00Z","v":1090,"vw":55.932596},{"c":55.99,"h":56,"l":55.94,"n":16,"o":55.94,"t":"2026-10-16T11:45:00Z","v":3001,"vw":55.983895},{"c":56,"h":56,"l":55.9784,"n":17,"o":55.98,"t":"2026-10-16T12:15:00Z","v":5524,"vw":55.99125},{"c":56.13,"h":56.23,"l":56.13,"n":10,"o":56.18,"t":"2026-10-16T12:30:00Z","v":1628,"vw":56.208473},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-10-16T13:00:00Z","v":100,"vw":56.03},{"c":56.16,"h":56.16,"l":56.031,"n":17,"o":56.031,"t":"2026-10-16T13:15:00Z","v":1394,"vw":56.134809},{"c":56.25,"h":56.33,"l":55.175,"n":3248,"o":55.95,"t":"2026-10-16T13:30:00Z","v":485985,"vw":55.954442},{"c":56.51,"h":56.695,"l":56.25,"n":3251,"o":56.26,"t":"2026-10-16T13:45:00Z","v":290589,"vw":56.478382},{"c":56.08,"h":56.63,"l":56.05,"n":3220,"o":56.5,"t":"2026-10-16T14:00:00Z","v":189336,"vw":56.398971},{"c":56.165,"h":56.24,"l":56.022,"n":2300,"o":56.13,"t":"2026-10-16T14:15:00Z","v":113376,"vw":56.110361},{"c":55.97,"h":56.22,"l":55.93,"n":2532,"o":56.165,"t":"2026-10-16T14:30:00Z","v":161024,"vw":56.092103},{"c":55.99,"h":56.07,"l":55.9,"n":1669,"o":55.97,"t":"2026-10-16T14:45:00Z","v":74677,"vw":55.974813},{"c":56.24,"h":56.305,"l":55.99,"n":1780,"o":56.01,"t":"2026-10-16T15:00:00Z","v":96211,"vw":56.163222},{"c":56.32,"h":56.38,"l":56.2,"n":1267,"o":56.245,"t":"2026-10-16T15:15:00Z","v":46650,"vw":56.28847},{"c":56.26,"h":56.435,"l":56.23,"n":1170,"o":56.315,"t":"2026-10-16T15:30:00Z","v":44913,"vw":56.34372},{"c":56.255,"h":56.29,"l":56.17,"n":1207,"o":56.24,"t":"2026-10-16T15:45:00Z","v":46555,"vw":56.246129},{"c":56.01,"h":56.28,"l":56.01,"n":1646,"o":56.255,"t":"2026-10-16T16:00:00Z","v":80497,"vw":56.131392},{"c":55.99,"h":56.05,"l":55.9,"n":1412,"o":56.01,"t":"2026-10-16T16:15:00Z","v":66482,"vw":55.960426},{"c":56.02,"h":56.05,"l":55.94,"n":1546,"o":55.97,"t":"2026-10-16T16:30:00Z","v":67723,"vw":55.982328},{"c":56.185,"h":56.25,"l":56.0001,"n":2514,"o":56.01,"t":"2026-10-16T16:45:00Z","v":129258,"vw":56.156375},{"c":56.01,"h":56.18,"l":55.95,"n":1850,"o":56.18,"t":"2026-10-16T17:00:00Z","v":110930,"vw":56.027358},{"c":56.04,"h":56.07,"l":55.95,"n":1660,"o":56.01,"t":"2026-10-16T17:15:00Z","v":66978,"vw":56.014501},{"c":56.11,"h":56.13,"l":56.005,"n":1588,"o":56.045,"t":"2026-10-16T17:30:00Z","v":77542,"vw":56.064435},{"c":56.13,"h":56.155,"l":56.045,"n":1595,"o":56.12,"t":"2026-10-16T17:45:00Z","v":69870,"vw":56.106862},{"c":56.05,"h":56.14,"l":56.04,"n":2033,"o":56.13,"t":"2026-10-16T18:00:00Z","v":81188,"vw":56.077801},{"c":55.9,"h":56.08,"l":55.8994,"n":1872,"o":56.05,"t":"2026-10-16T18:15:00Z","v":77609,"vw":55.968376},{"c":56,"h":56.03,"l":55.885,"n":1661,"o":55.9,"t":"2026-10-16T18:30:00Z","v":76539,"vw":55.966629},{"c":55.9,"h":55.9954,"l":55.86,"n":1706,"o":55.99,"t":"2026-10-16T18:45:00Z","v":64616,"vw":55.902077},{"c":55.93,"h":56.03,"l":55.84,"n":2765,"o":55.9,"t":"2026-10-16T19:00:00Z","v":168373,"vw":55.943977},{"c":55.815,"h":55.985,"l":55.785,"n":2154,"o":55.92,"t":"2026-10-16T19:15:00Z","v":97153,"vw":55.8593},{"c":55.855,"h":55.8602,"l":55.755,"n":2806,"o":55.815,"t":"2026-10-16T19:30:00Z","v":128771,"vw":55.805013},{"c":55.925,"h":56.16,"l":55.855,"n":8794,"o":55.855,"t":"2026-10-16T19:45:00Z","v":589427,"vw":56.025884},{"c":55.6,"h":55.93,"l":55.6,"n":349,"o":55.93,"t":"2026-10-16T20:00:00Z","v":1406056,"vw":55.928669},{"c":55.25,"h":55.61,"l":55.25,"n":116,"o":55.61,"t":"2026-10-16T20:15:00Z","v":6838,"vw":55.334506},{"c":55.2,"h":55.32,"l":55.2,"n":7,"o":55.32,"t":"2026-10-16T20:45:00Z","v":1501,"vw":55.216371},{"c":55.2,"h":55.25,"l":55.2,"n":7,"o":55.25,"t":"2026-10-16T21:00:00Z","v":2802,"vw":55.201786},{"c":55.64,"h":55.64,"l":55.64,"n":5,"o":55.64,"t":"2026-10-16T22:45:00Z","v":250,"vw":55.64},{"c":55.79,"h":55.79,"l":55.79,"n":3,"o":55.79,"t":"2026-10-19T08:00:00Z","v":444,"vw":55.79},{"c":55.4,"h":55.42,"l":55.4,"n":8,"o":55.42,"t":"2026-10-19T13:15:00Z","v":415,"vw":55.406557},{"c":56.05,"h":56.45,"l":55.25,"n":1785,"o":55.38,"t":"2026-10-19T13:30:00Z","v":188496,"vw":55.762972},{"c":55.855,"h":56.2106,"l":55.71,"n":1401,"o":56.05,"t":"2026-10-19T13:45:00Z","v":74972,"vw":55.929228},{"c":56.025,"h":56.23,"l":55.74,"n":1556,"o":55.85,"t":"2026-10-19T14:00:00Z","v":164163,"vw":56.029381},{"c":55.78,"h":56.1,"l":55.605,"n":1745,"o":56.01,"t":"2026-10-19T14:15:00Z","v":108941,"vw":55.828103},{"c":55.84,"h":55.91,"l":55.65,"n":1297,"o":55.755,"t":"2026-10-19T14:30:00Z","v":78438,"vw":55.765555},{"c":55.76,"h":55.91,"l":55.65,"n":1507,"o":55.84,"t":"2026-10-19T14:45:00Z","v":93133,"vw":55.740942},{"c":55.925,"h":55.965,"l":55.715,"n":1213,"o":55.76,"t":"2026-10-19T15:00:00Z","v":57742,"vw":55.826653},{"c":55.695,"h":55.925,"l":55.64,"n":1824,"o":55.925,"t":"2026-10-19T15:15:00Z","v":130931,"vw":55.772398},{"c":55.585,"h":55.75,"l":55.57,"n":1400,"o":55.71,"t":"2026-10-19T15:30:00Z","v":89013,"vw":55.639723},{"c":55.69,"h":55.76,"l":55.56,"n":1368,"o":55.59,"t":"2026-10-19T15:45:00Z","v":61160,"vw":55.695638},{"c":55.5,"h":55.69,"l":55.46,"n":1559,"o":55.68,"t":"2026-10-19T16:00:00Z","v":72044,"vw":55.569097},{"c":55.52,"h":55.62,"l":55.475,"n":1188,"o":55.495,"t":"2026-10-19T16:15:00Z","v":45982,"vw":55.543505},{"c":55.545,"h":55.565,"l":55.45,"n":1214,"o":55.52,"t":"2026-10-19T16:30:00Z","v":49263,"vw":55.51565},{"c":55.41,"h":55.55,"l":55.37,"n":1315,"o":55.54,"t":"2026-10-19T16:45:00Z","v":87799,"vw":55.441341},{"c":55.49,"h":55.505,"l":55.38,"n":1206,"o":55.42,"t":"2026-10-19T17:00:00Z","v":61080,"vw":55.432471},{"c":55.515,"h":55.57,"l":55.45,"n":1503,"o":55.5,"t":"2026-10-19T17:15:00Z","v":79546,"vw":55.520387},{"c":55.445,"h":55.55,"l":55.44,"n":1499,"o":55.515,"t":"2026-10-19T17:30:00Z","v":90293,"vw":55.493577},{"c":55.545,"h":55.545,"l":55.395,"n":1314,"o":55.44,"t":"2026-10-19T17:45:00Z","v":59733,"vw":55.452146},{"c":55.53,"h":55.55,"l":55.485,"n":1240,"o":55.535,"t":"2026-10-19T18:00:00Z","v":53735,"vw":55.514258},{"c":55.475,"h":55.57,"l":55.475,"n":1575,"o":55.53,"t":"2026-10-19T18:15:00Z","v":104020,"vw":55.536425},{"c":55.51,"h":55.55,"l":55.395,"n":1325,"o":55.49,"t":"2026-10-19T18:30:00Z","v":69106,"vw":55.48167},{"c":55.52,"h":55.61,"l":55.46,"n":1557,"o":55.49,"t":"2026-10-19T18:45:00Z","v":78222,"vw":55.544442},{"c":55.55,"h":55.57,"l":55.45,"n":1579,"o":55.52,"t":"2026-10-19T19:00:00Z","v":78593,"vw":55.495868},{"c":55.595,"h":55.61,"l":55.46,"n":2245,"o":55.57,"t":"2026-10-19T19:15:00Z","v":132927,"vw":55.551575},{"c":55.55,"h":55.635,"l":55.48,"n":2880,"o":55.6,"t":"2026-10-19T19:30:00Z","v":154870,"vw":55.547779},{"c":55.655,"h":55.8,"l":55.52,"n":7308,"o":55.545,"t":"2026-10-19T19:45:00Z","v":446708,"vw":55.672983},{"c":55.68,"h":55.68,"l":55.64,"n":66,"o":55.64,"t":"2026-10-19T20:00:00Z","v":742698,"vw":55.679676},{"c":55.65,"h":55.65,"l":55.65,"n":2,"o":55.65,"t":"2026-10-19T21:15:00Z","v":197,"vw":55.65},{"c":55.6,"h":55.63,"l":55.6,"n":5,"o":55.63,"t":"2026-10-19T21:30:00Z","v":263,"vw":55.613043},{"c":55.7,"h":55.7,"l":55.7,"n":9,"o":55.7,"t":"2026-10-20T08:00:00Z","v":234,"vw":55.7},{"c":55.5458,"h":55.5458,"l":55.5458,"n":1,"o":55.5458,"t":"2026-10-20T08:15:00Z","v":100,"vw":55.5458},{"c":55.8,"h":55.8,"l":55.8,"n":2,"o":55.8,"t":"2026-10-20T09:00:00Z","v":694,"vw":55.8},{"c":55.68,"h":55.68,"l":55.68,"n":2,"o":55.68,"t":"2026-10-20T09:15:00Z","v":150,"vw":55.68},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-20T11:00:00Z","v":108,"vw":56},{"c":56.01,"h":56.01,"l":56.01,"n":2,"o":56.01,"t":"2026-10-20T11:45:00Z","v":1501,"vw":56.01},{"c":56.22,"h":56.37,"l":56.22,"n":23,"o":56.37,"t":"2026-10-20T12:30:00Z","v":1081,"vw":56.28},{"c":56.785,"h":56.785,"l":55.8501,"n":1365,"o":56.11,"t":"2026-10-20T13:30:00Z","v":141334,"vw":56.281895},{"c":56.86,"h":57.12,"l":56.78,"n":1551,"o":56.8,"t":"2026-10-20T13:45:00Z","v":99895,"vw":56.916408},{"c":56.73,"h":56.89,"l":56.65,"n":1320,"o":56.82,"t":"2026-10-20T14:00:00Z","v":77737,"vw":56.796911},{"c":56.69,"h":56.84,"l":56.671,"n":1324,"o":56.725,"t":"2026-10-20T14:15:00Z","v":47368,"vw":56.751116},{"c":56.75,"h":56.8,"l":56.655,"n":1402,"o":56.69,"t":"2026-10-20T14:30:00Z","v":49744,"vw":56.723934},{"c":56.7,"h":56.83,"l":56.6509,"n":1296,"o":56.74,"t":"2026-10-20T14:45:00Z","v":52041,"vw":56.757384},{"c":56.555,"h":56.74,"l":56.53,"n":1231,"o":56.7,"t":"2026-10-20T15:00:00Z","v":42099,"vw":56.610017},{"c":56.74,"h":56.825,"l":56.575,"n":1456,"o":56.575,"t":"2026-10-20T15:15:00Z","v":58346,"vw":56.711574},{"c":56.74,"h":56.86,"l":56.63,"n":1729,"o":56.745,"t":"2026-10-20T15:30:00Z","v":119930,"vw":56.740937},{"c":56.685,"h":56.77,"l":56.66,"n":885,"o":56.74,"t":"2026-10-20T15:45:00Z","v":22573,"vw":56.71319},{"c":56.625,"h":56.7,"l":56.6,"n":1246,"o":56.7,"t":"2026-10-20T16:00:00Z","v":47667,"vw":56.654897},{"c":56.63,"h":56.7123,"l":56.63,"n":1084,"o":56.64,"t":"2026-10-20T16:15:00Z","v":40247,"vw":56.675013},{"c":56.65,"h":56.7,"l":56.6172,"n":879,"o":56.6172,"t":"2026-10-20T16:30:00Z","v":33326,"vw":56.66089},{"c":56.67,"h":56.77,"l":56.64,"n":1139,"o":56.64,"t":"2026-10-20T16:45:00Z","v":47241,"vw":56.68887},{"c":56.72,"h":56.73,"l":56.67,"n":995,"o":56.68,"t":"2026-10-20T17:00:00Z","v":30031,"vw":56.693891},{"c":56.73,"h":56.74,"l":56.675,"n":1338,"o":56.71,"t":"2026-10-20T17:15:00Z","v":66789,"vw":56.710499},{"c":56.74,"h":56.775,"l":56.72,"n":1216,"o":56.74,"t":"2026-10-20T17:30:00Z","v":49691,"vw":56.748006},{"c":56.785,"h":56.79,"l":56.7,"n":1268,"o":56.74,"t":"2026-10-20T17:45:00Z","v":51438,"vw":56.74333},{"c":56.695,"h":56.795,"l":56.63,"n":1630,"o":56.775,"t":"2026-10-20T18:00:00Z","v":83856,"vw":56.71689},{"c":56.695,"h":56.715,"l":56.65,"n":1348,"o":56.69,"t":"2026-10-20T18:15:00Z","v":56252,"vw":56.675718},{"c":56.61,"h":56.7,"l":56.57,"n":1475,"o":56.7,"t":"2026-10-20T18:30:00Z","v":61512,"vw":56.646655},{"c":56.645,"h":56.685,"l":56.6,"n":1521,"o":56.61,"t":"2026-10-20T18:45:00Z","v":60982,"vw":56.643274},{"c":56.5399,"h":56.67,"l":56.52,"n":1690,"o":56.645,"t":"2026-10-20T19:00:00Z","v":82393,"vw":56.590411},{"c":56.54,"h":56.555,"l":56.43,"n":2507,"o":56.53,"t":"2026-10-20T19:15:00Z","v":131051,"vw":56.494741},{"c":56.55,"h":56.59,"l":56.44,"n":2483,"o":56.54,"t":"2026-10-20T19:30:00Z","v":145783,"vw":56.516656},{"c":56.53,"h":56.57,"l":56.445,"n":6344,"o":56.55,"t":"2026-10-20T19:45:00Z","v":398988,"vw":56.505142},{"c":56.47,"h":56.53,"l":56.47,"n":56,"o":56.52,"t":"2026-10-20T20:00:00Z","v":603980,"vw":56.529988},{"c":56.4041,"h":56.4041,"l":56.4041,"n":1,"o":56.4041,"t":"2026-10-20T22:30:00Z","v":128,"vw":56.4041},{"c":56.4,"h":56.4,"l":56.4,"n":15,"o":56.4,"t":"2026-10-20T23:00:00Z","v":518,"vw":56.4},{"c":56.66,"h":56.66,"l":56.66,"n":2,"o":56.66,"t":"2026-10-21T10:15:00Z","v":191,"vw":56.66},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-21T13:00:00Z","v":200,"vw":56.85},{"c":57,"h":57,"l":56.9,"n":12,"o":56.9,"t":"2026-10-21T13:15:00Z","v":606,"vw":56.959596},{"c":56.515,"h":56.99,"l":56.515,"n":1152,"o":56.83,"t":"2026-10-21T13:30:00Z","v":102426,"vw":56.776908},{"c":56.855,"h":56.855,"l":56.56,"n":1161,"o":56.6,"t":"2026-10-21T13:45:00Z","v":75991,"vw":56.74134},{"c":56.74,"h":56.83,"l":56.615,"n":953,"o":56.83,"t":"2026-10-21T14:00:00Z","v":58222,"vw":56.706118},{"c":56.56,"h":56.76,"l":56.53,"n":1119,"o":56.76,"t":"2026-10-21T14:15:00Z","v":48081,"vw":56.605353},{"c":56.81,"h":56.83,"l":56.58,"n":1322,"o":56.58,"t":"2026-10-21T14:30:00Z","v":52213,"vw":56.739372},{"c":56.77,"h":56.83,"l":56.72,"n":902,"o":56.8,"t":"2026-10-21T14:45:00Z","v":33269,"vw":56.780851},{"c":56.6625,"h":56.76,"l":56.65,"n":1173,"o":56.755,"t":"2026-10-21T15:00:00Z","v":48570,"vw":56.706672},{"c":56.775,"h":56.775,"l":56.615,"n":1098,"o":56.66,"t":"2026-10-21T15:15:00Z","v":40173,"vw":56.685766},{"c":56.73,"h":56.79,"l":56.69,"n":1115,"o":56.765,"t":"2026-10-21T15:30:00Z","v":39149,"vw":56.749365},{"c":56.755,"h":56.77,"l":56.71,"n":1013,"o":56.735,"t":"2026-10-21T15:45:00Z","v":36612,"vw":56.732885},{"c":57,"h":57.04,"l":56.755,"n":1511,"o":56.755,"t":"2026-10-21T16:00:00Z","v":105558,"vw":56.884502},{"c":57.17,"h":57.17,"l":56.99,"n":1154,"o":56.99,"t":"2026-10-21T16:15:00Z","v":53810,"vw":57.073301},{"c":57.345,"h":57.42,"l":57.11,"n":2201,"o":57.18,"t":"2026-10-21T16:30:00Z","v":134446,"vw":57.256691},{"c":57.28,"h":57.42,"l":57.24,"n":1433,"o":57.345,"t":"2026-10-21T16:45:00Z","v":68779,"vw":57.318765},{"c":57.195,"h":57.29,"l":57.19,"n":1445,"o":57.275,"t":"2026-10-21T17:00:00Z","v":67574,"vw":57.23383},{"c":57.23,"h":57.245,"l":57.11,"n":1785,"o":57.19,"t":"2026-10-21T17:15:00Z","v":102352,"vw":57.16842},{"c":57.26,"h":57.3,"l":57.17,"n":1591,"o":57.215,"t":"2026-10-21T17:30:00Z","v":83704,"vw":57.236574},{"c":57.22,"h":57.29,"l":57.2,"n":1332,"o":57.26,"t":"2026-10-21T17:45:00Z","v":77058,"vw":57.258038},{"c":57.1636,"h":57.25,"l":57.13,"n":1288,"o":57.225,"t":"2026-10-21T18:00:00Z","v":59136,"vw":57.187616},{"c":57.23,"h":57.25,"l":57.145,"n":1233,"o":57.165,"t":"2026-10-21T18:15:00Z","v":53812,"vw":57.199229},{"c":57.305,"h":57.32,"l":57.215,"n":1247,"o":57.24,"t":"2026-10-21T18:30:00Z","v":51833,"vw":57.26385},{"c":57.185,"h":57.305,"l":57.175,"n":1482,"o":57.305,"t":"2026-10-21T18:45:00Z","v":61112,"vw":57.252168},{"c":57.15,"h":57.195,"l":57.085,"n":1874,"o":57.17,"t":"2026-10-21T19:00:00Z","v":68249,"vw":57.151915},{"c":57.27,"h":57.3,"l":57.15,"n":1931,"o":57.15,"t":"2026-10-21T19:15:00Z","v":94999,"vw":57.233325},{"c":57.36,"h":57.365,"l":57.22,"n":2415,"o":57.27,"t":"2026-10-21T19:30:00Z","v":125444,"vw":57.311739},{"c":57.19,"h":57.505,"l":57.095,"n":6585,"o":57.36,"t":"2026-10-21T19:45:00Z","v":395616,"vw":57.310951},{"c":57.19,"h":57.19,"l":57.18,"n":81,"o":57.18,"t":"2026-10-21T20:00:00Z","v":680809,"vw":57.189885},{"c":57.18,"h":57.18,"l":57.18,"n":1,"o":57.18,"t":"2026-10-21T22:15:00Z","v":500,"vw":57.18},{"c":57.1,"h":57.1,"l":57.1,"n":5,"o":57.1,"t":"2026-10-22T08:00:00Z","v":450,"vw":57.1},{"c":56.95,"h":56.95,"l":56.92,"n":3,"o":56.92,"t":"2026-10-22T09:45:00Z","v":350,"vw":56.932249},{"c":57.1,"h":57.1,"l":57.04,"n":2,"o":57.04,"t":"2026-10-22T10:15:00Z","v":200,"vw":57.07},{"c":57.24,"h":57.24,"l":57.24,"n":2,"o":57.24,"t":"2026-10-22T11:00:00Z","v":183,"vw":57.24},{"c":56.6397,"h":56.6397,"l":56.6397,"n":1,"o":56.6397,"t":"2026-10-22T11:15:00Z","v":100,"vw":56.6397},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-22T12:30:00Z","v":150,"vw":57},{"c":56.8,"h":57.35,"l":56.55,"n":1208,"o":57,"t":"2026-10-22T13:30:00Z","v":112224,"vw":56.966178},{"c":57.3807,"h":57.4199,"l":56.78,"n":989,"o":56.78,"t":"2026-10-22T13:45:00Z","v":67346,"vw":57.071465},{"c":57.57,"h":57.61,"l":57.32,"n":1303,"o":57.39,"t":"2026-10-22T14:00:00Z","v":71725,"vw":57.456091},{"c":57.615,"h":57.7,"l":57.42,"n":964,"o":57.59,"t":"2026-10-22T14:15:00Z","v":28784,"vw":57.599762},{"c":57.59,"h":57.66,"l":57.355,"n":1133,"o":57.63,"t":"2026-10-22T14:30:00Z","v":119373,"vw":57.453307},{"c":57.55,"h":57.65,"l":57.505,"n":670,"o":57.585,"t":"2026-10-22T14:45:00Z","v":35379,"vw":57.593483}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29565398713808283,"strike":67.57243354769862,"iv":0.39667350948503177,"gamma":0.026642888201373185,"theta":-0.019128146003597513,"vega":0.027506880894335443,"rho":0.0041806292702957805,"breakevenPct":17.928909704320954},{"delta":0.15,"premium":0.4605093966369931,"strike":64.9381800197824,"iv":0.3822494559841741,"gamma":0.03753630069238378,"theta":-0.025747279920870423,"vega":0.0377461918892186,"rho":0.006305877625719076,"breakevenPct":13.638035475967666},{"delta":0.2,"premium":0.6706973293768547,"strike":63.701780415430264,"iv":0.3832385756676558,"gamma":0.04426231454005935,"theta":-0.030692878338278932,"vega":0.04467002967359051,"rho":0.008390205928884807,"breakevenPct":11.854870103922025},{"delta":0.25,"premium":0.882159090909091,"strike":62.47348484848485,"iv":0.3841809090909091,"gamma":0.05091242424242424,"theta":-0.035578484848484845,"vega":0.05151030303030303,"rho":0.01047402421714824,"breakevenPct":10.087999894689734},{"delta":0.3,"premium":1.137840909090909,"strike":61.52651515151515,"iv":0.3834990909090909,"gamma":0.05492757575757576,"theta":-0.03838151515151515,"vega":0.05544969696969697,"rho":0.012540137702374807,"breakevenPct":8.886804623120874},{"delta":0.35,"premium":1.393522727272727,"strike":60.57954545454545,"iv":0.38281727272727273,"gamma":0.05894272727272727,"theta":-0.04118454545454545,"vega":0.059389090909090905,"rho":0.014606251187601374,"breakevenPct":7.685609351552012},{"delta":0.4,"premium":1.6869704749679075,"strike":59.68870346598203,"iv":0.38365763799743263,"gamma":0.06152451861360719,"theta":-0.0433607188703466,"vega":0.062123748395378695,"rho":0.016652989010906873,"breakevenPct":6.647565492528125},{"delta":0.45,"premium":2.039987163029525,"strike":58.88639281129653,"iv":0.38689897304236204,"gamma":0.06184544287548139,"theta":-0.04454813863928113,"vega":0.06295815147625161,"rho":0.018669165223140986,"breakevenPct":5.866863552260747},{"delta":0.5,"premium":2.3930038510911427,"strike":58.08408215661104,"iv":0.39014030808729144,"gamma":0.062166367137355585,"theta":-0.045735558408215665,"vega":0.06379255455712451,"rho":0.0206853414353751,"breakevenPct":5.086161611993368},{"delta":0.55,"premium":2.7876518218623487,"strike":57.270580296896085,"iv":0.39372968960863697,"gamma":0.061629149797570844,"theta":-0.046370580296896086,"vega":0.06378515519568151,"rho":0.02267520829897905,"breakevenPct":4.3583529431076204},{"delta":0.6,"premium":3.2937246963562754,"strike":56.427125506072876,"iv":0.3982506072874494,"gamma":0.058795141700404854,"theta":-0.04552712550607288,"vega":0.061524696356275305,"rho":0.024594658964778714,"breakevenPct":3.7721115593903582},{"delta":0.65,"premium":3.799797570850203,"strike":55.58367071524966,"iv":0.4027715249662618,"gamma":0.055961133603238865,"theta":-0.04468367071524966,"vega":0.059264237516869094,"rho":0.02651410963057839,"breakevenPct":3.185870175673095},{"delta":0.7,"premium":4.371052631578947,"strike":54.69298245614035,"iv":0.4065017543859649,"gamma":0.05236666666666667,"theta":-0.043056140350877195,"vega":0.056017543859649126,"rho":0.0283887213792671,"breakevenPct":2.6308168335695923},{"delta":0.75,"premium":5.088755980861244,"strike":53.696172248803826,"iv":0.40845550239234446,"gamma":0.04706363636363636,"theta":-0.03966698564593302,"vega":0.05055502392344498,"rho":0.03016259114535588,"breakevenPct":2.145835325221678},{"delta":0.8,"premium":5.806459330143539,"strike":52.6993620414673,"iv":0.41040925039872406,"gamma":0.04176060606060606,"theta":-0.03627783094098884,"vega":0.04509250398724083,"rho":0.031936460911444656,"breakevenPct":1.660853816873763},{"delta":0.85,"premium":6.531484315225707,"strike":51.734889058913545,"iv":0.38818332058148436,"gamma":0.03485455241009947,"theta":-0.02963213465952564,"vega":0.03637949502677889,"rho":0.03372532873471095,"breakevenPct":1.2447843164887153},{"delta":0.9,"premium":7.258339709257842,"strike":50.77850038255547,"iv":0.3599124713083397,"gamma":0.027547742922723793,"theta":-0.022172302983932666,"vega":0.026853863810252482,"rho":0.03551794607227163,"breakevenPct":0.8459428180943832}],"put":[{"delta":0.1,"premium":0.35251756440281035,"strike":49.62529274004684,"iv":0.4368697892271663,"gamma":0.024786182669789228,"theta":-0.020620608899297423,"vega":0.02836112412177986,"rho":-0.005157336280387495,"breakevenPct":14.382666940670667},{"delta":0.15,"premium":0.5671269095182139,"strike":51.28084606345476,"iv":0.421848883666275,"gamma":0.03362643948296122,"theta":-0.02595981198589894,"vega":0.037177673325499414,"rho":-0.007718601201747959,"breakevenPct":11.878854641291838},{"delta":0.2,"premium":0.792713567839196,"strike":52.67797319932998,"iv":0.41235519262981574,"gamma":0.0416607202680067,"theta":-0.030755611390284758,"vega":0.045132579564489114,"rho":-0.010279552879596676,"breakevenPct":9.84316310774841},{"delta":0.25,"premium":1.0439698492462313,"strike":53.72487437185929,"iv":0.4032680904522613,"gamma":0.047900251256281404,"theta":-0.0334356783919598,"vega":0.050618341708542715,"rho":-0.012837908652492552,"breakevenPct":8.460635060620213},{"delta":0.3,"premium":1.2952261306532664,"strike":54.77177554438861,"iv":0.3941809882747069,"gamma":0.05413978224455611,"theta":-0.036115745393634845,"vega":0.05610410385259631,"rho":-0.015396264425388429,"breakevenPct":7.0781070134920165},{"delta":0.35,"premium":1.6057226945716154,"strike":55.63930673642904,"iv":0.38946376716808373,"gamma":0.057724787442773054,"theta":-0.037364879005886205,"vega":0.059115631131458464,"rho":-0.01797916679695746,"breakevenPct":6.1101928030279336},{"delta":0.4,"premium":1.9327338129496405,"strike":56.4568345323741,"iv":0.38596474820143883,"gamma":0.060569784172661865,"theta":-0.03821510791366907,"vega":0.06143741007194244,"rho":-0.020568912082223098,"breakevenPct":5.257861477976608},{"delta":0.45,"premium":2.259744931327665,"strike":57.274362328319164,"iv":0.382465729234794,"gamma":0.06341478090255068,"theta":-0.03906533682145193,"vega":0.06375918901242643,"rho":-0.023158657367488737,"breakevenPct":4.405530152925284},{"delta":0.5,"premium":2.6853993610223643,"strike":58.07827476038339,"iv":0.38119929712460066,"gamma":0.06362172523961661,"theta":-0.0385829392971246,"vega":0.06377546325878594,"rho":-0.025805111472110526,"breakevenPct":3.748261686601173},{"delta":0.55,"premium":3.148658146964857,"strike":58.87699680511182,"iv":0.3807839616613418,"gamma":0.06282300319488818,"theta":-0.037592523961661344,"vega":0.06291284345047923,"rho":-0.028473183855934392,"breakevenPct":3.165354199570862},{"delta":0.6,"premium":3.611916932907348,"strike":59.67571884984026,"iv":0.38036862619808304,"gamma":0.06202428115015974,"theta":-0.03660210862619809,"vega":0.062050223642172525,"rho":-0.031141256239758247,"breakevenPct":2.5824467125405515},{"delta":0.65,"premium":4.517233809001098,"strike":60.81503841931943,"iv":0.40399912184412734,"gamma":0.056711964873765085,"theta":-0.036852030735455545,"vega":0.059646103183315036,"rho":-0.0341290284014449,"breakevenPct":2.175839078508538},{"delta":0.7,"premium":5.724698133918769,"strike":62.18715697036224,"iv":0.44406498353457735,"gamma":0.0483145993413831,"theta":-0.03794972557628979,"vega":0.05618836443468716,"rho":-0.03733531589951585,"breakevenPct":1.8897326908019607},{"delta":0.75,"premium":7.228943560057887,"strike":63.89652677279305,"iv":0.4785050651230101,"gamma":0.04092561505065123,"theta":-0.0366917510853835,"vega":0.05126628075253256,"rho":-0.040788141425756236,"breakevenPct":1.5333045825626974},{"delta":0.8,"premium":9.31121323529412,"strike":66.19485294117648,"iv":0.5187886029411766,"gamma":0.03342169117647058,"theta":-0.03399448529411764,"vega":0.04506066176470587,"rho":-0.044706680931905295,"breakevenPct":1.157880615321714},{"delta":0.85,"premium":12.16047794117647,"strike":69.25857843137256,"iv":0.570810661764706,"gamma":0.02527218137254902,"theta":-0.03013419117647059,"vega":0.03752389705882353,"rho":-0.04923975982446589,"breakevenPct":0.7852293828043795}]},"raw":{"call":[{"delta":0.1,"premium":0.29565398713808283,"strike":67.57243354769862,"iv":0.39667350948503177,"gamma":0.026642888201373185,"theta":-0.019128146003597513,"vega":0.027506880894335443,"rho":0.0041806292702957805,"breakevenPct":17.928909704320954},{"delta":0.15,"premium":0.4605093966369931,"strike":64.9381800197824,"iv":0.3822494559841741,"gamma":0.03753630069238378,"theta":-0.025747279920870423,"vega":0.0377461918892186,"rho":0.006305877625719076,"breakevenPct":13.638035475967666},{"delta":0.2,"premium":0.6706973293768547,"strike":63.701780415430264,"iv":0.3832385756676558,"gamma":0.04426231454005935,"theta":-0.030692878338278932,"vega":0.04467002967359051,"rho":0.008390205928884807,"breakevenPct":11.854870103922025},{"delta":0.25,"premium":0.882159090909091,"strike":62.47348484848485,"iv":0.3841809090909091,"gamma":0.05091242424242424,"theta":-0.035578484848484845,"vega":0.05151030303030303,"rho":0.01047402421714824,"breakevenPct":10.087999894689734},{"delta":0.3,"premium":1.137840909090909,"strike":61.52651515151515,"iv":0.3834990909090909,"gamma":0.05492757575757576,"theta":-0.03838151515151515,"vega":0.05544969696969697,"rho":0.012540137702374807,"breakevenPct":8.886804623120874},{"delta":0.35,"premium":1.393522727272727,"strike":60.57954545454545,"iv":0.38281727272727273,"gamma":0.05894272727272727,"theta":-0.04118454545454545,"vega":0.059389090909090905,"rho":0.014606251187601374,"breakevenPct":7.685609351552012},{"delta":0.4,"premium":1.6869704749679075,"strike":59.68870346598203,"iv":0.38365763799743263,"gamma":0.06152451861360719,"theta":-0.0433607188703466,"vega":0.062123748395378695,"rho":0.016652989010906873,"breakevenPct":6.647565492528125},{"delta":0.45,"premium":2.039987163029525,"strike":58.88639281129653,"iv":0.38689897304236204,"gamma":0.06184544287548139,"theta":-0.04454813863928113,"vega":0.06295815147625161,"rho":0.018669165223140986,"breakevenPct":5.866863552260747},{"delta":0.5,"premium":2.3930038510911427,"strike":58.08408215661104,"iv":0.39014030808729144,"gamma":0.062166367137355585,"theta":-0.045735558408215665,"vega":0.06379255455712451,"rho":0.0206853414353751,"breakevenPct":5.086161611993368},{"delta":0.55,"premium":2.7876518218623487,"strike":57.270580296896085,"iv":0.39372968960863697,"gamma":0.061629149797570844,"theta":-0.046370580296896086,"vega":0.06378515519568151,"rho":0.02267520829897905,"breakevenPct":4.3583529431076204},{"delta":0.6,"premium":3.2937246963562754,"strike":56.427125506072876,"iv":0.3982506072874494,"gamma":0.058795141700404854,"theta":-0.04552712550607288,"vega":0.061524696356275305,"rho":0.024594658964778714,"breakevenPct":3.7721115593903582},{"delta":0.65,"premium":3.799797570850203,"strike":55.58367071524966,"iv":0.4027715249662618,"gamma":0.055961133603238865,"theta":-0.04468367071524966,"vega":0.059264237516869094,"rho":0.02651410963057839,"breakevenPct":3.185870175673095},{"delta":0.7,"premium":4.371052631578947,"strike":54.69298245614035,"iv":0.4065017543859649,"gamma":0.05236666666666667,"theta":-0.043056140350877195,"vega":0.056017543859649126,"rho":0.0283887213792671,"breakevenPct":2.6308168335695923},{"delta":0.75,"premium":5.088755980861244,"strike":53.696172248803826,"iv":0.40845550239234446,"gamma":0.04706363636363636,"theta":-0.03966698564593302,"vega":0.05055502392344498,"rho":0.03016259114535588,"breakevenPct":2.145835325221678},{"delta":0.8,"premium":5.806459330143539,"strike":52.6993620414673,"iv":0.41040925039872406,"gamma":0.04176060606060606,"theta":-0.03627783094098884,"vega":0.04509250398724083,"rho":0.031936460911444656,"breakevenPct":1.660853816873763},{"delta":0.85,"premium":6.531484315225707,"strike":51.734889058913545,"iv":0.38818332058148436,"gamma":0.03485455241009947,"theta":-0.02963213465952564,"vega":0.03637949502677889,"rho":0.03372532873471095,"breakevenPct":1.2447843164887153},{"delta":0.9,"premium":7.258339709257842,"strike":50.77850038255547,"iv":0.3599124713083397,"gamma":0.027547742922723793,"theta":-0.022172302983932666,"vega":0.026853863810252482,"rho":0.03551794607227163,"breakevenPct":0.8459428180943832}],"put":[{"delta":0.1,"premium":0.35251756440281035,"strike":49.62529274004684,"iv":0.4368697892271663,"gamma":0.024786182669789228,"theta":-0.020620608899297423,"vega":0.02836112412177986,"rho":-0.005157336280387495,"breakevenPct":14.382666940670667},{"delta":0.15,"premium":0.5671269095182139,"strike":51.28084606345476,"iv":0.421848883666275,"gamma":0.03362643948296122,"theta":-0.02595981198589894,"vega":0.037177673325499414,"rho":-0.007718601201747959,"breakevenPct":11.878854641291838},{"delta":0.2,"premium":0.792713567839196,"strike":52.67797319932998,"iv":0.41235519262981574,"gamma":0.0416607202680067,"theta":-0.030755611390284758,"vega":0.045132579564489114,"rho":-0.010279552879596676,"breakevenPct":9.84316310774841},{"delta":0.25,"premium":1.0439698492462313,"strike":53.72487437185929,"iv":0.4032680904522613,"gamma":0.047900251256281404,"theta":-0.0334356783919598,"vega":0.050618341708542715,"rho":-0.012837908652492552,"breakevenPct":8.460635060620213},{"delta":0.3,"premium":1.2952261306532664,"strike":54.77177554438861,"iv":0.3941809882747069,"gamma":0.05413978224455611,"theta":-0.036115745393634845,"vega":0.05610410385259631,"rho":-0.015396264425388429,"breakevenPct":7.0781070134920165},{"delta":0.35,"premium":1.6057226945716154,"strike":55.63930673642904,"iv":0.38946376716808373,"gamma":0.057724787442773054,"theta":-0.037364879005886205,"vega":0.059115631131458464,"rho":-0.01797916679695746,"breakevenPct":6.1101928030279336},{"delta":0.4,"premium":1.9327338129496405,"strike":56.4568345323741,"iv":0.38596474820143883,"gamma":0.060569784172661865,"theta":-0.03821510791366907,"vega":0.06143741007194244,"rho":-0.020568912082223098,"breakevenPct":5.257861477976608},{"delta":0.45,"premium":2.259744931327665,"strike":57.274362328319164,"iv":0.382465729234794,"gamma":0.06341478090255068,"theta":-0.03906533682145193,"vega":0.06375918901242643,"rho":-0.023158657367488737,"breakevenPct":4.405530152925284},{"delta":0.5,"premium":2.6853993610223643,"strike":58.07827476038339,"iv":0.38119929712460066,"gamma":0.06362172523961661,"theta":-0.0385829392971246,"vega":0.06377546325878594,"rho":-0.025805111472110526,"breakevenPct":3.748261686601173},{"delta":0.55,"premium":3.148658146964857,"strike":58.87699680511182,"iv":0.3807839616613418,"gamma":0.06282300319488818,"theta":-0.037592523961661344,"vega":0.06291284345047923,"rho":-0.028473183855934392,"breakevenPct":3.165354199570862},{"delta":0.6,"premium":3.611916932907348,"strike":59.67571884984026,"iv":0.38036862619808304,"gamma":0.06202428115015974,"theta":-0.03660210862619809,"vega":0.062050223642172525,"rho":-0.031141256239758247,"breakevenPct":2.5824467125405515},{"delta":0.65,"premium":4.517233809001098,"strike":60.81503841931943,"iv":0.40399912184412734,"gamma":0.056711964873765085,"theta":-0.036852030735455545,"vega":0.059646103183315036,"rho":-0.0341290284014449,"breakevenPct":2.175839078508538},{"delta":0.7,"premium":5.724698133918769,"strike":62.18715697036224,"iv":0.44406498353457735,"gamma":0.0483145993413831,"theta":-0.03794972557628979,"vega":0.05618836443468716,"rho":-0.03733531589951585,"breakevenPct":1.8897326908019607},{"delta":0.75,"premium":7.228943560057887,"strike":63.89652677279305,"iv":0.4785050651230101,"gamma":0.04092561505065123,"theta":-0.0366917510853835,"vega":0.05126628075253256,"rho":-0.040788141425756236,"breakevenPct":1.5333045825626974},{"delta":0.8,"premium":9.31121323529412,"strike":66.19485294117648,"iv":0.5187886029411766,"gamma":0.03342169117647058,"theta":-0.03399448529411764,"vega":0.04506066176470587,"rho":-0.044706680931905295,"breakevenPct":1.157880615321714},{"delta":0.85,"premium":12.16047794117647,"strike":69.25857843137256,"iv":0.570810661764706,"gamma":0.02527218137254902,"theta":-0.03013419117647059,"vega":0.03752389705882353,"rho":-0.04923975982446589,"breakevenPct":0.7852293828043795}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}