{"symbol":"ETHA","url":"https://intraalpha.com/companies/ETHA","capturedAt":"2026-10-15T21:07:34.087Z","state":"ready","quote":{"symbol":"ETHA","last_price":55.4661,"prev_close":54.89,"regular_close":55.41,"change":0.5761,"change_pct":1.0496,"regular_change":0.52,"regular_change_pct":0.9473,"extended_change":0.0561,"extended_change_pct":0.1012,"bid":55.35,"ask":55.55,"bid_size":8000,"ask_size":8000,"volume":10269521,"vwap":54.418608,"open":52.9,"high":55.65,"low":52.49,"close":55.41,"trade_count":52792,"last_trade_at":"2026-10-15T20:59:40.707276298Z","last_quote_at":"2026-10-15T21:07:01.419741203Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:07:26.271114063-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":9800000000,"net_expense_ratio":0.0025,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2024-06-24","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":58,"h":58.27,"l":57.55,"n":1178,"o":58,"t":"2026-10-08T08:00:00Z","v":196131,"vw":57.956233},{"c":58.05,"h":58.13,"l":57.78,"n":41,"o":58.03,"t":"2026-10-08T08:05:00Z","v":5771,"vw":58.036944},{"c":57.98,"h":58.04,"l":57.98,"n":41,"o":58.04,"t":"2026-10-08T08:10:00Z","v":4614,"vw":58.011429},{"c":58.08,"h":58.08,"l":58.01,"n":14,"o":58.04,"t":"2026-10-08T08:15:00Z","v":1410,"vw":58.052131},{"c":58.02,"h":58.02,"l":58,"n":6,"o":58,"t":"2026-10-08T08:20:00Z","v":650,"vw":58.007273},{"c":57.96,"h":57.99,"l":57.93,"n":21,"o":57.99,"t":"2026-10-08T08:25:00Z","v":4396,"vw":57.974495},{"c":57.85,"h":58,"l":57.85,"n":37,"o":57.96,"t":"2026-10-08T08:30:00Z","v":5957,"vw":57.896314},{"c":57.86,"h":57.86,"l":57.8,"n":11,"o":57.84,"t":"2026-10-08T08:35:00Z","v":1100,"vw":57.831818},{"c":57.87,"h":57.87,"l":57.84,"n":7,"o":57.85,"t":"2026-10-08T08:40:00Z","v":1360,"vw":57.847206},{"c":57.91,"h":57.93,"l":57.87,"n":16,"o":57.93,"t":"2026-10-08T08:45:00Z","v":1771,"vw":57.902652},{"c":57.8,"h":57.87,"l":57.8,"n":37,"o":57.87,"t":"2026-10-08T08:50:00Z","v":3297,"vw":57.827097},{"c":57.82,"h":57.84,"l":57.79,"n":74,"o":57.79,"t":"2026-10-08T08:55:00Z","v":9178,"vw":57.814605},{"c":57.99,"h":57.99,"l":57.86,"n":43,"o":57.86,"t":"2026-10-08T09:00:00Z","v":3872,"vw":57.90913},{"c":57.98,"h":58.02,"l":57.98,"n":29,"o":58.01,"t":"2026-10-08T09:05:00Z","v":2801,"vw":58.001429},{"c":57.98,"h":58,"l":57.95,"n":22,"o":57.99,"t":"2026-10-08T09:10:00Z","v":2101,"vw":57.978095},{"c":57.83,"h":57.98,"l":57.81,"n":25,"o":57.98,"t":"2026-10-08T09:15:00Z","v":3018,"vw":57.847335},{"c":57.94,"h":57.94,"l":57.87,"n":21,"o":57.88,"t":"2026-10-08T09:20:00Z","v":1789,"vw":57.912436},{"c":57.95,"h":57.95,"l":57.93,"n":6,"o":57.93,"t":"2026-10-08T09:25:00Z","v":1100,"vw":57.945455},{"c":58.05,"h":58.05,"l":57.97,"n":9,"o":57.97,"t":"2026-10-08T09:30:00Z","v":1437,"vw":58.017646},{"c":58.05,"h":58.08,"l":58.05,"n":25,"o":58.06,"t":"2026-10-08T09:35:00Z","v":4932,"vw":58.068145},{"c":58.02,"h":58.09,"l":58.01,"n":25,"o":58.08,"t":"2026-10-08T09:40:00Z","v":4122,"vw":58.048572},{"c":58,"h":58.06,"l":58,"n":9,"o":58.04,"t":"2026-10-08T09:45:00Z","v":635,"vw":58.028333},{"c":58.04,"h":58.08,"l":57.98,"n":8,"o":57.99,"t":"2026-10-08T09:50:00Z","v":768,"vw":58.025376},{"c":58,"h":58.03,"l":58,"n":6,"o":58.03,"t":"2026-10-08T09:55:00Z","v":702,"vw":58.014286},{"c":58.07,"h":58.07,"l":58.06,"n":3,"o":58.07,"t":"2026-10-08T10:00:00Z","v":300,"vw":58.066667},{"c":58.06,"h":58.06,"l":58.06,"n":2,"o":58.06,"t":"2026-10-08T10:05:00Z","v":200,"vw":58.06},{"c":57.94,"h":57.94,"l":57.92,"n":11,"o":57.94,"t":"2026-10-08T10:10:00Z","v":1058,"vw":57.929009},{"c":57.91,"h":57.92,"l":57.88,"n":14,"o":57.92,"t":"2026-10-08T10:15:00Z","v":1260,"vw":57.902486},{"c":57.89,"h":57.89,"l":57.88,"n":4,"o":57.88,"t":"2026-10-08T10:20:00Z","v":400,"vw":57.885},{"c":57.77,"h":57.84,"l":57.71,"n":87,"o":57.84,"t":"2026-10-08T10:25:00Z","v":36091,"vw":57.824162},{"c":57.73,"h":57.81,"l":57.71,"n":26,"o":57.77,"t":"2026-10-08T10:30:00Z","v":3607,"vw":57.734832},{"c":57.66,"h":57.72,"l":57.66,"n":15,"o":57.72,"t":"2026-10-08T10:35:00Z","v":3100,"vw":57.690056},{"c":57.68,"h":57.71,"l":57.6,"n":41,"o":57.71,"t":"2026-10-08T10:40:00Z","v":6144,"vw":57.660722},{"c":57.66,"h":57.71,"l":57.59,"n":26,"o":57.71,"t":"2026-10-08T10:45:00Z","v":4580,"vw":57.635222},{"c":57.59,"h":57.67,"l":57.59,"n":13,"o":57.63,"t":"2026-10-08T10:50:00Z","v":996,"vw":57.627778},{"c":57.6,"h":57.61,"l":57.59,"n":9,"o":57.59,"t":"2026-10-08T10:55:00Z","v":1097,"vw":57.598219},{"c":57.45,"h":57.6307,"l":57.43,"n":97,"o":57.6307,"t":"2026-10-08T11:00:00Z","v":16505,"vw":57.563944},{"c":57.35,"h":57.5338,"l":57.35,"n":34,"o":57.5338,"t":"2026-10-08T11:05:00Z","v":2904,"vw":57.442224},{"c":57.35,"h":57.38,"l":57.12,"n":102,"o":57.35,"t":"2026-10-08T11:10:00Z","v":14940,"vw":57.274723},{"c":57.24,"h":57.32,"l":57.19,"n":29,"o":57.32,"t":"2026-10-08T11:15:00Z","v":5051,"vw":57.246815},{"c":57.4169,"h":57.42,"l":57.23,"n":62,"o":57.23,"t":"2026-10-08T11:20:00Z","v":8780,"vw":57.339169},{"c":57.36,"h":57.38,"l":57.31,"n":11,"o":57.37,"t":"2026-10-08T11:25:00Z","v":2315,"vw":57.372968},{"c":57.24,"h":57.42,"l":57.24,"n":15,"o":57.37,"t":"2026-10-08T11:30:00Z","v":1780,"vw":57.318478},{"c":57.32,"h":57.34,"l":57.19,"n":176,"o":57.24,"t":"2026-10-08T11:35:00Z","v":67741,"vw":57.291903},{"c":57.45,"h":57.49,"l":57.37,"n":46,"o":57.38,"t":"2026-10-08T11:40:00Z","v":5871,"vw":57.443818},{"c":57.4268,"h":57.44,"l":57.4,"n":32,"o":57.43,"t":"2026-10-08T11:45:00Z","v":4498,"vw":57.416577},{"c":57.4278,"h":57.45,"l":57.41,"n":9,"o":57.41,"t":"2026-10-08T11:50:00Z","v":2003,"vw":57.42689},{"c":57.35,"h":57.41,"l":57.35,"n":43,"o":57.41,"t":"2026-10-08T11:55:00Z","v":9856,"vw":57.381027},{"c":57.18,"h":57.33,"l":57.18,"n":88,"o":57.3,"t":"2026-10-08T12:00:00Z","v":9644,"vw":57.23246},{"c":57.3244,"h":57.33,"l":57.17,"n":261,"o":57.19,"t":"2026-10-08T12:05:00Z","v":31019,"vw":57.261255},{"c":57.32,"h":57.34,"l":57.2747,"n":30,"o":57.3032,"t":"2026-10-08T12:10:00Z","v":2746,"vw":57.300048},{"c":57.2159,"h":57.37,"l":57.2035,"n":149,"o":57.33,"t":"2026-10-08T12:15:00Z","v":32018,"vw":57.291965},{"c":57.28,"h":57.32,"l":57.233,"n":43,"o":57.302,"t":"2026-10-08T12:20:00Z","v":4609,"vw":57.281747},{"c":57.2536,"h":57.29,"l":57.22,"n":53,"o":57.28,"t":"2026-10-08T12:25:00Z","v":6244,"vw":57.233979},{"c":57.22,"h":57.29,"l":57.2,"n":65,"o":57.2596,"t":"2026-10-08T12:30:00Z","v":14087,"vw":57.243696},{"c":57.22,"h":57.27,"l":57.15,"n":109,"o":57.23,"t":"2026-10-08T12:35:00Z","v":25254,"vw":57.213771},{"c":57.2878,"h":57.3,"l":57.23,"n":33,"o":57.23,"t":"2026-10-08T12:40:00Z","v":5790,"vw":57.264196},{"c":57.14,"h":57.26,"l":57.12,"n":120,"o":57.23,"t":"2026-10-08T12:45:00Z","v":15651,"vw":57.181092},{"c":57.19,"h":57.26,"l":56.93,"n":288,"o":57.12,"t":"2026-10-08T12:50:00Z","v":66841,"vw":57.097635},{"c":57.16,"h":57.28,"l":57.15,"n":156,"o":57.19,"t":"2026-10-08T12:55:00Z","v":49536,"vw":57.207239},{"c":57.14,"h":57.2,"l":57.05,"n":82,"o":57.17,"t":"2026-10-08T13:00:00Z","v":9279,"vw":57.13907},{"c":57.24,"h":57.31,"l":57.18,"n":50,"o":57.18,"t":"2026-10-08T13:05:00Z","v":13134,"vw":57.272851},{"c":57.31,"h":57.37,"l":57.25,"n":97,"o":57.25,"t":"2026-10-08T13:10:00Z","v":8204,"vw":57.33902},{"c":57.43,"h":57.43,"l":57.3,"n":119,"o":57.3,"t":"2026-10-08T13:15:00Z","v":14416,"vw":57.362188},{"c":57.37,"h":57.4469,"l":57.37,"n":68,"o":57.4081,"t":"2026-10-08T13:20:00Z","v":7922,"vw":57.415691},{"c":57.29,"h":57.3634,"l":57.28,"n":93,"o":57.3634,"t":"2026-10-08T13:25:00Z","v":12452,"vw":57.314722},{"c":57.17,"h":57.395,"l":57.15,"n":3305,"o":57.27,"t":"2026-10-08T13:30:00Z","v":1334528,"vw":57.239637},{"c":56.985,"h":57.17,"l":56.945,"n":2611,"o":57.17,"t":"2026-10-08T13:35:00Z","v":589353,"vw":57.058946},{"c":56.83,"h":56.98,"l":56.625,"n":4438,"o":56.98,"t":"2026-10-08T13:40:00Z","v":1039899,"vw":56.837036},{"c":56.935,"h":56.94,"l":56.58,"n":1425,"o":56.83,"t":"2026-10-08T13:45:00Z","v":338666,"vw":56.734503},{"c":56.945,"h":57.05,"l":56.94,"n":791,"o":56.95,"t":"2026-10-08T13:50:00Z","v":216503,"vw":56.991289},{"c":57.01,"h":57.0395,"l":56.84,"n":682,"o":56.94,"t":"2026-10-08T13:55:00Z","v":137763,"vw":56.939337},{"c":57.07,"h":57.115,"l":56.91,"n":791,"o":57.01,"t":"2026-10-08T14:00:00Z","v":176540,"vw":57.013493},{"c":57.165,"h":57.2,"l":57.06,"n":803,"o":57.07,"t":"2026-10-08T14:05:00Z","v":154896,"vw":57.132804},{"c":57.25,"h":57.31,"l":57.1705,"n":710,"o":57.175,"t":"2026-10-08T14:10:00Z","v":148336,"vw":57.251639},{"c":57.23,"h":57.27,"l":57.15,"n":555,"o":57.255,"t":"2026-10-08T14:15:00Z","v":101366,"vw":57.230427},{"c":57.14,"h":57.325,"l":57.13,"n":492,"o":57.25,"t":"2026-10-08T14:20:00Z","v":100048,"vw":57.235446},{"c":57.3051,"h":57.325,"l":57.14,"n":457,"o":57.1401,"t":"2026-10-08T14:25:00Z","v":114103,"vw":57.225418},{"c":57.3,"h":57.34,"l":57.225,"n":506,"o":57.31,"t":"2026-10-08T14:30:00Z","v":115670,"vw":57.271817},{"c":57.15,"h":57.295,"l":57.1425,"n":327,"o":57.295,"t":"2026-10-08T14:35:00Z","v":84002,"vw":57.184454},{"c":57.1433,"h":57.21,"l":57.125,"n":357,"o":57.1569,"t":"2026-10-08T14:40:00Z","v":81324,"vw":57.166659},{"c":57.23,"h":57.235,"l":57.14,"n":337,"o":57.14,"t":"2026-10-08T14:45:00Z","v":84231,"vw":57.188484},{"c":57.17,"h":57.265,"l":57.135,"n":327,"o":57.225,"t":"2026-10-08T14:50:00Z","v":59526,"vw":57.215934},{"c":57.2399,"h":57.32,"l":57.165,"n":470,"o":57.165,"t":"2026-10-08T14:55:00Z","v":111042,"vw":57.242762},{"c":57.1,"h":57.23,"l":57.0981,"n":407,"o":57.23,"t":"2026-10-08T15:00:00Z","v":94536,"vw":57.159354},{"c":56.985,"h":57.1,"l":56.965,"n":840,"o":57.1,"t":"2026-10-08T15:05:00Z","v":356844,"vw":57.030872},{"c":56.72,"h":57,"l":56.715,"n":768,"o":56.99,"t":"2026-10-08T15:10:00Z","v":188651,"vw":56.862919},{"c":56.45,"h":56.8,"l":56.35,"n":2070,"o":56.72,"t":"2026-10-08T15:15:00Z","v":620112,"vw":56.532468},{"c":55.85,"h":56.51,"l":55.54,"n":6579,"o":56.45,"t":"2026-10-08T15:20:00Z","v":1910418,"vw":55.892967},{"c":55.705,"h":55.915,"l":55.61,"n":3679,"o":55.835,"t":"2026-10-08T15:25:00Z","v":1128563,"vw":55.736387},{"c":55.485,"h":55.7797,"l":55.46,"n":3129,"o":55.695,"t":"2026-10-08T15:30:00Z","v":976701,"vw":55.604684},{"c":55.47,"h":55.51,"l":55.025,"n":4336,"o":55.49,"t":"2026-10-08T15:35:00Z","v":1145357,"vw":55.252632},{"c":55.445,"h":55.49,"l":55.33,"n":1094,"o":55.47,"t":"2026-10-08T15:40:00Z","v":287225,"vw":55.418624},{"c":55.49,"h":55.59,"l":55.335,"n":1894,"o":55.45,"t":"2026-10-08T15:45:00Z","v":597429,"vw":55.433378},{"c":55.2,"h":55.535,"l":55.18,"n":989,"o":55.48,"t":"2026-10-08T15:50:00Z","v":265893,"vw":55.355957},{"c":55.02,"h":55.22,"l":54.915,"n":2229,"o":55.17,"t":"2026-10-08T15:55:00Z","v":591761,"vw":55.053264},{"c":54.88,"h":55.16,"l":54.77,"n":2291,"o":55.02,"t":"2026-10-08T16:00:00Z","v":639489,"vw":54.940503},{"c":54.935,"h":54.96,"l":54.6286,"n":1532,"o":54.88,"t":"2026-10-08T16:05:00Z","v":362931,"vw":54.833596},{"c":54.7899,"h":55.07,"l":54.785,"n":1107,"o":54.9489,"t":"2026-10-08T16:10:00Z","v":280451,"vw":54.919708},{"c":55.04,"h":55.17,"l":54.68,"n":2205,"o":54.785,"t":"2026-10-08T16:15:00Z","v":746674,"vw":54.988556},{"c":54.94,"h":55.13,"l":54.88,"n":1194,"o":55.03,"t":"2026-10-08T16:20:00Z","v":217580,"vw":54.995406},{"c":54.9,"h":55.035,"l":54.885,"n":682,"o":54.94,"t":"2026-10-08T16:25:00Z","v":119990,"vw":54.945357},{"c":54.87,"h":54.93,"l":54.74,"n":1363,"o":54.89,"t":"2026-10-08T16:30:00Z","v":421409,"vw":54.840765},{"c":55.035,"h":55.035,"l":54.83,"n":815,"o":54.86,"t":"2026-10-08T16:35:00Z","v":172184,"vw":54.945565},{"c":54.9101,"h":55.09,"l":54.87,"n":808,"o":55.035,"t":"2026-10-08T16:40:00Z","v":268163,"vw":54.935495},{"c":54.715,"h":54.975,"l":54.71,"n":1166,"o":54.92,"t":"2026-10-08T16:45:00Z","v":366841,"vw":54.83391},{"c":54.75,"h":54.79,"l":54.655,"n":1555,"o":54.72,"t":"2026-10-08T16:50:00Z","v":564316,"vw":54.719574},{"c":54.59,"h":54.765,"l":54.5,"n":1672,"o":54.75,"t":"2026-10-08T16:55:00Z","v":462558,"vw":54.586766},{"c":54.595,"h":54.715,"l":54.46,"n":1656,"o":54.5901,"t":"2026-10-08T17:00:00Z","v":575507,"vw":54.550031},{"c":54.665,"h":54.6905,"l":54.49,"n":996,"o":54.59,"t":"2026-10-08T17:05:00Z","v":276799,"vw":54.582227},{"c":54.83,"h":54.86,"l":54.65,"n":1214,"o":54.66,"t":"2026-10-08T17:10:00Z","v":454707,"vw":54.739831},{"c":54.75,"h":54.845,"l":54.695,"n":592,"o":54.825,"t":"2026-10-08T17:15:00Z","v":167982,"vw":54.786556},{"c":54.51,"h":54.745,"l":54.4402,"n":1624,"o":54.74,"t":"2026-10-08T17:20:00Z","v":642263,"vw":54.619454},{"c":54.68,"h":54.695,"l":54.39,"n":1088,"o":54.51,"t":"2026-10-08T17:25:00Z","v":349476,"vw":54.558036},{"c":54.77,"h":54.815,"l":54.67,"n":752,"o":54.685,"t":"2026-10-08T17:30:00Z","v":240142,"vw":54.714209},{"c":54.815,"h":54.835,"l":54.67,"n":793,"o":54.765,"t":"2026-10-08T17:35:00Z","v":257095,"vw":54.727863},{"c":54.76,"h":54.815,"l":54.695,"n":566,"o":54.815,"t":"2026-10-08T17:40:00Z","v":95414,"vw":54.756175},{"c":54.47,"h":54.8,"l":54.47,"n":927,"o":54.74,"t":"2026-10-08T17:45:00Z","v":424527,"vw":54.650904},{"c":54.595,"h":54.62,"l":54.43,"n":884,"o":54.47,"t":"2026-10-08T17:50:00Z","v":319136,"vw":54.530106},{"c":54.655,"h":54.655,"l":54.53,"n":780,"o":54.5927,"t":"2026-10-08T17:55:00Z","v":263307,"vw":54.60457},{"c":54.57,"h":54.7,"l":54.5695,"n":522,"o":54.66,"t":"2026-10-08T18:00:00Z","v":188814,"vw":54.634672},{"c":54.565,"h":54.595,"l":54.52,"n":938,"o":54.5716,"t":"2026-10-08T18:05:00Z","v":450869,"vw":54.572183},{"c":54.66,"h":54.67,"l":54.54,"n":564,"o":54.55,"t":"2026-10-08T18:10:00Z","v":114089,"vw":54.588048},{"c":54.825,"h":54.84,"l":54.64,"n":670,"o":54.64,"t":"2026-10-08T18:15:00Z","v":192185,"vw":54.755743},{"c":55.17,"h":55.18,"l":54.84,"n":1146,"o":54.84,"t":"2026-10-08T18:20:00Z","v":334410,"vw":55.039714},{"c":55.155,"h":55.18,"l":55.085,"n":882,"o":55.17,"t":"2026-10-08T18:25:00Z","v":209312,"vw":55.133452},{"c":55.24,"h":55.295,"l":55.065,"n":791,"o":55.155,"t":"2026-10-08T18:30:00Z","v":244476,"vw":55.18399},{"c":55.31,"h":55.31,"l":55.14,"n":577,"o":55.24,"t":"2026-10-08T18:35:00Z","v":121334,"vw":55.209828},{"c":55.345,"h":55.36,"l":55.29,"n":698,"o":55.3,"t":"2026-10-08T18:40:00Z","v":175063,"vw":55.329566},{"c":55.27,"h":55.355,"l":55.22,"n":627,"o":55.335,"t":"2026-10-08T18:45:00Z","v":163375,"vw":55.276984},{"c":55.345,"h":55.345,"l":55.24,"n":388,"o":55.265,"t":"2026-10-08T18:50:00Z","v":103547,"vw":55.291758},{"c":55.325,"h":55.355,"l":55.315,"n":523,"o":55.35,"t":"2026-10-08T18:55:00Z","v":169670,"vw":55.334016},{"c":55.48,"h":55.485,"l":55.32,"n":680,"o":55.32,"t":"2026-10-08T19:00:00Z","v":157770,"vw":55.403435},{"c":55.249,"h":55.5,"l":55.24,"n":953,"o":55.4799,"t":"2026-10-08T19:05:00Z","v":284994,"vw":55.344761},{"c":55.42,"h":55.43,"l":55.24,"n":657,"o":55.245,"t":"2026-10-08T19:10:00Z","v":180041,"vw":55.345188},{"c":55.505,"h":55.51,"l":55.3695,"n":777,"o":55.42,"t":"2026-10-08T19:15:00Z","v":169418,"vw":55.46561},{"c":55.56,"h":55.59,"l":55.45,"n":833,"o":55.505,"t":"2026-10-08T19:20:00Z","v":223272,"vw":55.52401},{"c":55.525,"h":55.61,"l":55.52,"n":872,"o":55.56,"t":"2026-10-08T19:25:00Z","v":254456,"vw":55.556993},{"c":55.63,"h":55.65,"l":55.52,"n":864,"o":55.53,"t":"2026-10-08T19:30:00Z","v":251639,"vw":55.597463},{"c":55.705,"h":55.71,"l":55.6,"n":761,"o":55.635,"t":"2026-10-08T19:35:00Z","v":233421,"vw":55.655662},{"c":55.645,"h":55.7095,"l":55.64,"n":954,"o":55.7095,"t":"2026-10-08T19:40:00Z","v":329300,"vw":55.675732},{"c":55.665,"h":55.71,"l":55.61,"n":870,"o":55.64,"t":"2026-10-08T19:45:00Z","v":227090,"vw":55.647074},{"c":55.715,"h":55.73,"l":55.65,"n":1238,"o":55.66,"t":"2026-10-08T19:50:00Z","v":240958,"vw":55.694026},{"c":55.71,"h":55.74,"l":55.6701,"n":2163,"o":55.715,"t":"2026-10-08T19:55:00Z","v":616584,"vw":55.70229},{"c":55.74,"h":55.8015,"l":55.7,"n":226,"o":55.73,"t":"2026-10-08T20:00:00Z","v":460822,"vw":55.701951},{"c":55.819,"h":55.819,"l":55.72,"n":198,"o":55.725,"t":"2026-10-08T20:05:00Z","v":15604,"vw":55.767364},{"c":55.88,"h":55.9,"l":55.81,"n":79,"o":55.82,"t":"2026-10-08T20:10:00Z","v":7257,"vw":55.84808},{"c":55.85,"h":55.9,"l":55.85,"n":149,"o":55.87,"t":"2026-10-08T20:15:00Z","v":15249,"vw":55.869245},{"c":55.8,"h":55.8,"l":55.77,"n":9,"o":55.77,"t":"2026-10-08T20:20:00Z","v":299,"vw":55.785},{"c":55.82,"h":55.86,"l":55.76,"n":116,"o":55.76,"t":"2026-10-08T20:25:00Z","v":6927,"vw":55.816784},{"c":55.81,"h":55.81,"l":55.75,"n":40,"o":55.81,"t":"2026-10-08T20:30:00Z","v":2317,"vw":55.792329},{"c":55.82,"h":55.83,"l":55.78,"n":27,"o":55.78,"t":"2026-10-08T20:35:00Z","v":2761,"vw":55.818636},{"c":55.87,"h":55.93,"l":55.83,"n":42,"o":55.85,"t":"2026-10-08T20:40:00Z","v":3974,"vw":55.877605},{"c":55.84,"h":55.87,"l":55.83,"n":44,"o":55.87,"t":"2026-10-08T20:45:00Z","v":2939,"vw":55.848596},{"c":55.9,"h":55.91,"l":55.88,"n":22,"o":55.88,"t":"2026-10-08T20:50:00Z","v":3815,"vw":55.897697},{"c":55.94,"h":55.94,"l":55.8792,"n":40,"o":55.9208,"t":"2026-10-08T20:55:00Z","v":3970,"vw":55.928404},{"c":55.85,"h":55.94,"l":55.85,"n":23,"o":55.9,"t":"2026-10-08T21:00:00Z","v":2539,"vw":55.901761},{"c":55.89,"h":55.89,"l":55.79,"n":56,"o":55.83,"t":"2026-10-08T21:05:00Z","v":11926,"vw":55.841216},{"c":55.99,"h":55.99,"l":55.99,"n":2,"o":55.99,"t":"2026-10-08T21:10:00Z","v":130,"vw":55.99},{"c":55.88,"h":55.9441,"l":55.88,"n":9,"o":55.9441,"t":"2026-10-08T21:15:00Z","v":490,"vw":55.925786},{"c":55.96,"h":55.99,"l":55.91,"n":28,"o":55.99,"t":"2026-10-08T21:20:00Z","v":4982,"vw":55.963637},{"c":55.98,"h":55.98,"l":55.98,"n":2,"o":55.98,"t":"2026-10-08T21:25:00Z","v":382,"vw":55.98},{"c":55.88,"h":55.88,"l":55.88,"n":6,"o":55.88,"t":"2026-10-08T21:30:00Z","v":15822,"vw":55.88},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-08T21:35:00Z","v":120,"vw":56},{"c":55.999,"h":55.999,"l":55.999,"n":2,"o":55.999,"t":"2026-10-08T21:45:00Z","v":105,"vw":55.999},{"c":56.1,"h":56.1,"l":56,"n":78,"o":56.05,"t":"2026-10-08T21:55:00Z","v":12531,"vw":56.049593},{"c":56.11,"h":56.11,"l":56.11,"n":1,"o":56.11,"t":"2026-10-08T22:00:00Z","v":300,"vw":56.11},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-08T22:15:00Z","v":236,"vw":56.1},{"c":56.02,"h":56.02,"l":56.02,"n":8,"o":56.02,"t":"2026-10-08T22:20:00Z","v":439,"vw":56.02},{"c":55.95,"h":55.95,"l":55.95,"n":5,"o":55.95,"t":"2026-10-08T22:25:00Z","v":141,"vw":55.95},{"c":56.0088,"h":56.0088,"l":56.0088,"n":7,"o":56.0088,"t":"2026-10-08T22:30:00Z","v":860,"vw":56.0088},{"c":55.9959,"h":55.9959,"l":55.9959,"n":4,"o":55.9959,"t":"2026-10-08T22:40:00Z","v":437,"vw":55.9959},{"c":55.98,"h":55.98,"l":55.98,"n":12,"o":55.98,"t":"2026-10-08T22:45:00Z","v":320,"vw":55.98},{"c":55.95,"h":55.95,"l":55.95,"n":5,"o":55.95,"t":"2026-10-08T22:50:00Z","v":220,"vw":55.95},{"c":56.0007,"h":56.0007,"l":56.0007,"n":2,"o":56.0007,"t":"2026-10-08T23:00:00Z","v":141,"vw":56.0007},{"c":55.96,"h":55.96,"l":55.96,"n":12,"o":55.96,"t":"2026-10-08T23:05:00Z","v":6151,"vw":55.96},{"c":55.98,"h":55.98,"l":55.98,"n":4,"o":55.98,"t":"2026-10-08T23:10:00Z","v":168,"vw":55.98},{"c":55.95,"h":55.95,"l":55.95,"n":13,"o":55.95,"t":"2026-10-08T23:15:00Z","v":2922,"vw":55.95},{"c":56.04,"h":56.04,"l":55.96,"n":3,"o":55.96,"t":"2026-10-08T23:20:00Z","v":289,"vw":56},{"c":55.9477,"h":55.95,"l":55.9477,"n":3,"o":55.95,"t":"2026-10-08T23:25:00Z","v":248,"vw":55.949004},{"c":56.03,"h":56.03,"l":56,"n":15,"o":56,"t":"2026-10-08T23:30:00Z","v":635,"vw":56.019585},{"c":55.97,"h":55.97,"l":55.97,"n":1,"o":55.97,"t":"2026-10-08T23:40:00Z","v":499,"vw":55.97},{"c":55.89,"h":55.93,"l":55.89,"n":29,"o":55.93,"t":"2026-10-08T23:45:00Z","v":6473,"vw":55.907307},{"c":55.97,"h":55.97,"l":55.88,"n":45,"o":55.92,"t":"2026-10-08T23:50:00Z","v":17291,"vw":55.941743},{"c":55.97,"h":55.97,"l":55.97,"n":1,"o":55.97,"t":"2026-10-08T23:55:00Z","v":100,"vw":55.97},{"c":56.53,"h":56.64,"l":56.19,"n":967,"o":56.39,"t":"2026-10-09T08:00:00Z","v":358272,"vw":56.424679},{"c":56.63,"h":56.63,"l":56.59,"n":20,"o":56.59,"t":"2026-10-09T08:05:00Z","v":3148,"vw":56.612327},{"c":56.65,"h":56.66,"l":56.65,"n":8,"o":56.66,"t":"2026-10-09T08:10:00Z","v":496,"vw":56.657361},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-10-09T08:15:00Z","v":250,"vw":56.62},{"c":56.57,"h":56.6,"l":56.57,"n":2,"o":56.6,"t":"2026-10-09T08:20:00Z","v":3000,"vw":56.59},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-10-09T08:30:00Z","v":211,"vw":56.51},{"c":56.4958,"h":56.52,"l":56.4958,"n":6,"o":56.514,"t":"2026-10-09T08:35:00Z","v":1796,"vw":56.509694},{"c":56.48,"h":56.49,"l":56.48,"n":3,"o":56.49,"t":"2026-10-09T08:40:00Z","v":638,"vw":56.487304},{"c":56.53,"h":56.53,"l":56.49,"n":11,"o":56.49,"t":"2026-10-09T08:45:00Z","v":3602,"vw":56.510319},{"c":56.585,"h":56.585,"l":56.585,"n":2,"o":56.585,"t":"2026-10-09T08:50:00Z","v":581,"vw":56.585},{"c":56.64,"h":56.64,"l":56.64,"n":3,"o":56.64,"t":"2026-10-09T08:55:00Z","v":775,"vw":56.64},{"c":56.62,"h":56.63,"l":56.62,"n":5,"o":56.63,"t":"2026-10-09T09:00:00Z","v":642,"vw":56.62529},{"c":56.63,"h":56.63,"l":56.58,"n":4,"o":56.58,"t":"2026-10-09T09:15:00Z","v":1250,"vw":56.62417},{"c":56.6809,"h":56.6809,"l":56.68,"n":4,"o":56.68,"t":"2026-10-09T09:20:00Z","v":865,"vw":56.680226},{"c":56.65,"h":56.67,"l":56.65,"n":9,"o":56.66,"t":"2026-10-09T09:30:00Z","v":1545,"vw":56.657028},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-10-09T09:35:00Z","v":102,"vw":56.65},{"c":56.62,"h":56.62,"l":56.61,"n":4,"o":56.61,"t":"2026-10-09T09:40:00Z","v":750,"vw":56.612667},{"c":56.6,"h":56.62,"l":56.6,"n":2,"o":56.62,"t":"2026-10-09T09:45:00Z","v":345,"vw":56.611594},{"c":56.61,"h":56.63,"l":56.61,"n":4,"o":56.63,"t":"2026-10-09T09:50:00Z","v":900,"vw":56.618889},{"c":56.6,"h":56.6,"l":56.6,"n":7,"o":56.6,"t":"2026-10-09T09:55:00Z","v":712,"vw":56.6},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-09T10:00:00Z","v":200,"vw":56.56},{"c":56.52,"h":56.59,"l":56.52,"n":19,"o":56.59,"t":"2026-10-09T10:05:00Z","v":2125,"vw":56.54619},{"c":56.51,"h":56.55,"l":56.5,"n":9,"o":56.55,"t":"2026-10-09T10:15:00Z","v":883,"vw":56.523621},{"c":56.52,"h":56.52,"l":56.49,"n":5,"o":56.49,"t":"2026-10-09T10:20:00Z","v":734,"vw":56.494978},{"c":56.5314,"h":56.56,"l":56.5314,"n":6,"o":56.55,"t":"2026-10-09T10:25:00Z","v":1931,"vw":56.549487},{"c":56.45,"h":56.58,"l":56.45,"n":46,"o":56.52,"t":"2026-10-09T10:30:00Z","v":9245,"vw":56.522112},{"c":56.38,"h":56.45,"l":56.38,"n":19,"o":56.45,"t":"2026-10-09T10:35:00Z","v":2150,"vw":56.410047},{"c":56.37,"h":56.41,"l":56.35,"n":24,"o":56.41,"t":"2026-10-09T10:40:00Z","v":7748,"vw":56.362217},{"c":56.3,"h":56.3608,"l":56.3,"n":8,"o":56.3608,"t":"2026-10-09T10:45:00Z","v":1547,"vw":56.340869},{"c":56.3,"h":56.3,"l":56.25,"n":5,"o":56.27,"t":"2026-10-09T10:50:00Z","v":2116,"vw":56.27},{"c":56.36,"h":56.36,"l":56.29,"n":17,"o":56.29,"t":"2026-10-09T10:55:00Z","v":3604,"vw":56.310374},{"c":56.31,"h":56.37,"l":56.31,"n":26,"o":56.36,"t":"2026-10-09T11:00:00Z","v":4901,"vw":56.338766},{"c":56.33,"h":56.37,"l":56.32,"n":9,"o":56.32,"t":"2026-10-09T11:05:00Z","v":2229,"vw":56.357696},{"c":56.29,"h":56.32,"l":56.27,"n":35,"o":56.31,"t":"2026-10-09T11:10:00Z","v":6741,"vw":56.297388},{"c":56.37,"h":56.37,"l":56.29,"n":10,"o":56.29,"t":"2026-10-09T11:15:00Z","v":3849,"vw":56.316497},{"c":56.3,"h":56.31,"l":56.3,"n":4,"o":56.31,"t":"2026-10-09T11:20:00Z","v":530,"vw":56.307833},{"c":56.38,"h":56.38,"l":56.3,"n":4,"o":56.3,"t":"2026-10-09T11:25:00Z","v":507,"vw":56.351621},{"c":56.47,"h":56.55,"l":56.43,"n":35,"o":56.45,"t":"2026-10-09T11:30:00Z","v":5760,"vw":56.474281},{"c":56.55,"h":56.59,"l":56.51,"n":13,"o":56.59,"t":"2026-10-09T11:40:00Z","v":1517,"vw":56.546502},{"c":56.7,"h":56.95,"l":56.66,"n":102,"o":56.68,"t":"2026-10-09T11:45:00Z","v":15596,"vw":56.801113},{"c":56.64,"h":56.774,"l":56.64,"n":35,"o":56.7399,"t":"2026-10-09T11:50:00Z","v":6067,"vw":56.725128},{"c":56.6,"h":56.68,"l":56.6,"n":18,"o":56.68,"t":"2026-10-09T11:55:00Z","v":1655,"vw":56.633092},{"c":56.7069,"h":56.7069,"l":56.62,"n":36,"o":56.62,"t":"2026-10-09T12:00:00Z","v":7958,"vw":56.648157},{"c":56.71,"h":56.71,"l":56.64,"n":10,"o":56.64,"t":"2026-10-09T12:05:00Z","v":772,"vw":56.675684},{"c":56.6961,"h":56.73,"l":56.6954,"n":11,"o":56.73,"t":"2026-10-09T12:10:00Z","v":1348,"vw":56.715494},{"c":56.6091,"h":56.65,"l":56.6091,"n":18,"o":56.65,"t":"2026-10-09T12:15:00Z","v":3052,"vw":56.620107},{"c":56.6,"h":56.61,"l":56.5327,"n":17,"o":56.5327,"t":"2026-10-09T12:20:00Z","v":3163,"vw":56.589393},{"c":56.54,"h":56.58,"l":56.54,"n":24,"o":56.58,"t":"2026-10-09T12:25:00Z","v":7967,"vw":56.54913},{"c":56.57,"h":56.5731,"l":56.5431,"n":20,"o":56.55,"t":"2026-10-09T12:30:00Z","v":6886,"vw":56.552636},{"c":56.55,"h":56.58,"l":56.51,"n":73,"o":56.55,"t":"2026-10-09T12:35:00Z","v":34175,"vw":56.563178},{"c":56.43,"h":56.52,"l":56.42,"n":43,"o":56.5,"t":"2026-10-09T12:40:00Z","v":6015,"vw":56.476536},{"c":56.5,"h":56.52,"l":56.46,"n":20,"o":56.46,"t":"2026-10-09T12:45:00Z","v":11268,"vw":56.486476},{"c":56.39,"h":56.53,"l":56.39,"n":25,"o":56.53,"t":"2026-10-09T12:50:00Z","v":3400,"vw":56.460545},{"c":56.48,"h":56.48,"l":56.3874,"n":17,"o":56.3874,"t":"2026-10-09T12:55:00Z","v":3120,"vw":56.437338},{"c":56.5,"h":56.53,"l":56.5,"n":47,"o":56.52,"t":"2026-10-09T13:00:00Z","v":5022,"vw":56.512394},{"c":56.58,"h":56.61,"l":56.51,"n":77,"o":56.51,"t":"2026-10-09T13:05:00Z","v":9147,"vw":56.564426},{"c":56.51,"h":56.58,"l":56.51,"n":52,"o":56.58,"t":"2026-10-09T13:10:00Z","v":6626,"vw":56.543502},{"c":56.47,"h":56.53,"l":56.47,"n":70,"o":56.519,"t":"2026-10-09T13:15:00Z","v":12431,"vw":56.503351},{"c":56.384,"h":56.47,"l":56.384,"n":70,"o":56.47,"t":"2026-10-09T13:20:00Z","v":15178,"vw":56.444649},{"c":56.44,"h":56.44,"l":56.38,"n":44,"o":56.4,"t":"2026-10-09T13:25:00Z","v":6211,"vw":56.399843},{"c":56.23,"h":56.5131,"l":56.23,"n":1132,"o":56.44,"t":"2026-10-09T13:30:00Z","v":293139,"vw":56.402511},{"c":56.225,"h":56.255,"l":56.035,"n":1285,"o":56.21,"t":"2026-10-09T13:35:00Z","v":317075,"vw":56.118933},{"c":56.17,"h":56.265,"l":56.095,"n":819,"o":56.25,"t":"2026-10-09T13:40:00Z","v":165467,"vw":56.15847},{"c":56.24,"h":56.265,"l":56.13,"n":431,"o":56.1817,"t":"2026-10-09T13:45:00Z","v":68222,"vw":56.17772},{"c":56.2,"h":56.31,"l":56.195,"n":476,"o":56.26,"t":"2026-10-09T13:50:00Z","v":68694,"vw":56.261497},{"c":56.18,"h":56.26,"l":56.175,"n":319,"o":56.2,"t":"2026-10-09T13:55:00Z","v":30450,"vw":56.21942},{"c":56.215,"h":56.215,"l":56.05,"n":405,"o":56.15,"t":"2026-10-09T14:00:00Z","v":48140,"vw":56.123379},{"c":56.265,"h":56.325,"l":56.22,"n":484,"o":56.2201,"t":"2026-10-09T14:05:00Z","v":81352,"vw":56.278551},{"c":56.21,"h":56.28,"l":56.1499,"n":539,"o":56.255,"t":"2026-10-09T14:10:00Z","v":95162,"vw":56.193253},{"c":56.33,"h":56.35,"l":56.21,"n":695,"o":56.21,"t":"2026-10-09T14:15:00Z","v":136623,"vw":56.303342},{"c":56.378,"h":56.435,"l":56.31,"n":575,"o":56.33,"t":"2026-10-09T14:20:00Z","v":107402,"vw":56.36551},{"c":56.39,"h":56.4099,"l":56.315,"n":277,"o":56.37,"t":"2026-10-09T14:25:00Z","v":42169,"vw":56.35152},{"c":56.595,"h":56.595,"l":56.41,"n":598,"o":56.4184,"t":"2026-10-09T14:30:00Z","v":159082,"vw":56.505343},{"c":56.355,"h":56.605,"l":56.34,"n":476,"o":56.5918,"t":"2026-10-09T14:35:00Z","v":77581,"vw":56.435921},{"c":56.35,"h":56.36,"l":56.215,"n":688,"o":56.35,"t":"2026-10-09T14:40:00Z","v":146755,"vw":56.291136},{"c":56.285,"h":56.4,"l":56.26,"n":360,"o":56.3501,"t":"2026-10-09T14:45:00Z","v":46416,"vw":56.331817},{"c":56.34,"h":56.36,"l":56.28,"n":240,"o":56.285,"t":"2026-10-09T14:50:00Z","v":23424,"vw":56.326914},{"c":56.3255,"h":56.42,"l":56.32,"n":178,"o":56.33,"t":"2026-10-09T14:55:00Z","v":24142,"vw":56.377232},{"c":56.3,"h":56.395,"l":56.27,"n":345,"o":56.31,"t":"2026-10-09T15:00:00Z","v":62842,"vw":56.337616},{"c":56.22,"h":56.34,"l":56.195,"n":225,"o":56.325,"t":"2026-10-09T15:05:00Z","v":33383,"vw":56.24074},{"c":56.2,"h":56.3,"l":56.2,"n":327,"o":56.22,"t":"2026-10-09T15:10:00Z","v":75338,"vw":56.245982},{"c":56.27,"h":56.31,"l":56.18,"n":296,"o":56.18,"t":"2026-10-09T15:15:00Z","v":61961,"vw":56.255823},{"c":56.23,"h":56.2839,"l":56.215,"n":101,"o":56.235,"t":"2026-10-09T15:20:00Z","v":17416,"vw":56.239388},{"c":56.24,"h":56.27,"l":56.211,"n":184,"o":56.235,"t":"2026-10-09T15:25:00Z","v":33528,"vw":56.225892},{"c":56.31,"h":56.37,"l":56.21,"n":372,"o":56.21,"t":"2026-10-09T15:30:00Z","v":45352,"vw":56.300478},{"c":56.34,"h":56.35,"l":56.25,"n":164,"o":56.31,"t":"2026-10-09T15:35:00Z","v":13761,"vw":56.313311},{"c":56.31,"h":56.36,"l":56.295,"n":165,"o":56.315,"t":"2026-10-09T15:40:00Z","v":10843,"vw":56.333398},{"c":56.315,"h":56.34,"l":56.28,"n":203,"o":56.295,"t":"2026-10-09T15:45:00Z","v":25017,"vw":56.302362},{"c":56.22,"h":56.3505,"l":56.22,"n":303,"o":56.32,"t":"2026-10-09T15:50:00Z","v":162941,"vw":56.255038},{"c":56.28,"h":56.295,"l":56.21,"n":199,"o":56.212,"t":"2026-10-09T15:55:00Z","v":63056,"vw":56.233546},{"c":56.31,"h":56.31,"l":56.23,"n":222,"o":56.26,"t":"2026-10-09T16:00:00Z","v":31365,"vw":56.242244},{"c":56.37,"h":56.385,"l":56.32,"n":233,"o":56.32,"t":"2026-10-09T16:05:00Z","v":26710,"vw":56.355936},{"c":56.45,"h":56.495,"l":56.35,"n":398,"o":56.355,"t":"2026-10-09T16:10:00Z","v":50735,"vw":56.394836},{"c":56.44,"h":56.5,"l":56.44,"n":223,"o":56.455,"t":"2026-10-09T16:15:00Z","v":45381,"vw":56.471903},{"c":56.33,"h":56.435,"l":56.32,"n":208,"o":56.42,"t":"2026-10-09T16:20:00Z","v":30669,"vw":56.377826},{"c":56.32,"h":56.335,"l":56.295,"n":151,"o":56.335,"t":"2026-10-09T16:25:00Z","v":13384,"vw":56.315124},{"c":56.325,"h":56.39,"l":56.305,"n":200,"o":56.315,"t":"2026-10-09T16:30:00Z","v":19942,"vw":56.340446},{"c":56.27,"h":56.37,"l":56.265,"n":219,"o":56.325,"t":"2026-10-09T16:35:00Z","v":45838,"vw":56.302956},{"c":56.295,"h":56.31,"l":56.275,"n":159,"o":56.28,"t":"2026-10-09T16:40:00Z","v":25297,"vw":56.286209},{"c":56.365,"h":56.38,"l":56.305,"n":208,"o":56.305,"t":"2026-10-09T16:45:00Z","v":35826,"vw":56.349398},{"c":56.365,"h":56.44,"l":56.35,"n":320,"o":56.365,"t":"2026-10-09T16:50:00Z","v":40864,"vw":56.399397},{"c":56.32,"h":56.37,"l":56.3,"n":239,"o":56.35,"t":"2026-10-09T16:55:00Z","v":37741,"vw":56.331647},{"c":56.29,"h":56.37,"l":56.275,"n":291,"o":56.32,"t":"2026-10-09T17:00:00Z","v":39551,"vw":56.317872},{"c":56.2505,"h":56.3,"l":56.25,"n":409,"o":56.285,"t":"2026-10-09T17:05:00Z","v":31477,"vw":56.283049},{"c":56.1825,"h":56.27,"l":56.18,"n":287,"o":56.2506,"t":"2026-10-09T17:10:00Z","v":131974,"vw":56.233053},{"c":56.215,"h":56.26,"l":56.16,"n":310,"o":56.17,"t":"2026-10-09T17:15:00Z","v":52235,"vw":56.203019},{"c":56.11,"h":56.27,"l":56.1033,"n":634,"o":56.22,"t":"2026-10-09T17:20:00Z","v":256908,"vw":56.151883},{"c":56.2499,"h":56.29,"l":56.105,"n":745,"o":56.11,"t":"2026-10-09T17:25:00Z","v":280791,"vw":56.198526},{"c":56.21,"h":56.27,"l":56.17,"n":252,"o":56.26,"t":"2026-10-09T17:30:00Z","v":44587,"vw":56.220359},{"c":56.215,"h":56.27,"l":56.21,"n":206,"o":56.22,"t":"2026-10-09T17:35:00Z","v":33034,"vw":56.243368},{"c":56.2,"h":56.245,"l":56.19,"n":163,"o":56.215,"t":"2026-10-09T17:40:00Z","v":28893,"vw":56.21576},{"c":56.21,"h":56.22,"l":56.135,"n":270,"o":56.2,"t":"2026-10-09T17:45:00Z","v":46904,"vw":56.179909},{"c":56.2401,"h":56.26,"l":56.2003,"n":226,"o":56.2003,"t":"2026-10-09T17:50:00Z","v":29018,"vw":56.234423},{"c":56.245,"h":56.27,"l":56.225,"n":249,"o":56.24,"t":"2026-10-09T17:55:00Z","v":23286,"vw":56.252471},{"c":56.22,"h":56.26,"l":56.205,"n":281,"o":56.25,"t":"2026-10-09T18:00:00Z","v":42869,"vw":56.229016},{"c":56.2301,"h":56.27,"l":56.215,"n":217,"o":56.22,"t":"2026-10-09T18:05:00Z","v":29542,"vw":56.245126},{"c":56.24,"h":56.3,"l":56.23,"n":205,"o":56.24,"t":"2026-10-09T18:10:00Z","v":29084,"vw":56.256278},{"c":56.21,"h":56.26,"l":56.2,"n":426,"o":56.23,"t":"2026-10-09T18:15:00Z","v":104234,"vw":56.225027},{"c":56.165,"h":56.26,"l":56.16,"n":398,"o":56.205,"t":"2026-10-09T18:20:00Z","v":139119,"vw":56.180253},{"c":56.14,"h":56.19,"l":56.131,"n":380,"o":56.17,"t":"2026-10-09T18:25:00Z","v":160581,"vw":56.161944},{"c":56.1,"h":56.1603,"l":56.1,"n":316,"o":56.15,"t":"2026-10-09T18:30:00Z","v":68364,"vw":56.138486},{"c":56.075,"h":56.09,"l":56.02,"n":416,"o":56.09,"t":"2026-10-09T18:35:00Z","v":75943,"vw":56.063153},{"c":56.135,"h":56.14,"l":56.075,"n":460,"o":56.08,"t":"2026-10-09T18:40:00Z","v":259267,"vw":56.123089},{"c":56.2,"h":56.205,"l":56.09,"n":330,"o":56.135,"t":"2026-10-09T18:45:00Z","v":99714,"vw":56.139245},{"c":56.1999,"h":56.32,"l":56.185,"n":226,"o":56.21,"t":"2026-10-09T18:50:00Z","v":55777,"vw":56.219544},{"c":56.13,"h":56.195,"l":56.1,"n":544,"o":56.195,"t":"2026-10-09T18:55:00Z","v":271812,"vw":56.128512},{"c":56.2,"h":56.21,"l":56.12,"n":569,"o":56.14,"t":"2026-10-09T19:00:00Z","v":404507,"vw":56.153993},{"c":56.2,"h":56.245,"l":56.195,"n":194,"o":56.21,"t":"2026-10-09T19:05:00Z","v":32225,"vw":56.217575},{"c":56.195,"h":56.2,"l":56.165,"n":193,"o":56.2,"t":"2026-10-09T19:10:00Z","v":34168,"vw":56.185735},{"c":56.175,"h":56.1999,"l":56.155,"n":189,"o":56.19,"t":"2026-10-09T19:15:00Z","v":25073,"vw":56.166552},{"c":56.2,"h":56.22,"l":56.165,"n":275,"o":56.175,"t":"2026-10-09T19:20:00Z","v":41016,"vw":56.198717},{"c":56.14,"h":56.19,"l":56.125,"n":359,"o":56.19,"t":"2026-10-09T19:25:00Z","v":139365,"vw":56.137389},{"c":56.15,"h":56.1799,"l":56.125,"n":369,"o":56.135,"t":"2026-10-09T19:30:00Z","v":134222,"vw":56.151918},{"c":56.0517,"h":56.1614,"l":56.0517,"n":334,"o":56.15,"t":"2026-10-09T19:35:00Z","v":72693,"vw":56.108913},{"c":56.07,"h":56.1,"l":56.025,"n":653,"o":56.05,"t":"2026-10-09T19:40:00Z","v":257592,"vw":56.064546},{"c":56.01,"h":56.0611,"l":55.94,"n":693,"o":56.06,"t":"2026-10-09T19:45:00Z","v":127624,"vw":56.001362},{"c":56.04,"h":56.045,"l":55.95,"n":797,"o":56,"t":"2026-10-09T19:50:00Z","v":87997,"vw":55.991185},{"c":56,"h":56.035,"l":55.97,"n":2678,"o":56.035,"t":"2026-10-09T19:55:00Z","v":722655,"vw":55.995867},{"c":55.96,"h":56.07,"l":55.96,"n":117,"o":55.99,"t":"2026-10-09T20:00:00Z","v":644883,"vw":55.990601},{"c":55.98,"h":55.99,"l":55.96,"n":25,"o":55.99,"t":"2026-10-09T20:05:00Z","v":5484,"vw":55.974831},{"c":56.048,"h":56.07,"l":56.0387,"n":5,"o":56.0387,"t":"2026-10-09T20:10:00Z","v":1472,"vw":56.057435},{"c":56.0309,"h":56.0309,"l":56.0309,"n":3,"o":56.0309,"t":"2026-10-09T20:15:00Z","v":867,"vw":56.0309},{"c":56.04,"h":56.04,"l":56.04,"n":1,"o":56.04,"t":"2026-10-09T20:20:00Z","v":250,"vw":56.04},{"c":56.05,"h":56.05,"l":56.05,"n":5,"o":56.05,"t":"2026-10-09T20:30:00Z","v":589,"vw":56.05},{"c":56.03,"h":56.04,"l":56.02,"n":10,"o":56.02,"t":"2026-10-09T20:40:00Z","v":1129,"vw":56.027282},{"c":56.14,"h":56.14,"l":56.07,"n":7,"o":56.07,"t":"2026-10-09T20:45:00Z","v":468,"vw":56.0875},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-09T20:50:00Z","v":218,"vw":56.13},{"c":56.0734,"h":56.12,"l":56.0734,"n":15,"o":56.12,"t":"2026-10-09T20:55:00Z","v":5452,"vw":56.114222},{"c":56.0734,"h":56.0734,"l":56.0734,"n":2,"o":56.0734,"t":"2026-10-09T21:00:00Z","v":105,"vw":56.0734},{"c":56.14,"h":56.19,"l":56.11,"n":16,"o":56.11,"t":"2026-10-09T21:05:00Z","v":3604,"vw":56.139587},{"c":56.1084,"h":56.1084,"l":56.1084,"n":1,"o":56.1084,"t":"2026-10-09T21:10:00Z","v":300,"vw":56.1084},{"c":56.19,"h":56.19,"l":56.15,"n":4,"o":56.15,"t":"2026-10-09T21:25:00Z","v":2190,"vw":56.171777},{"c":56.2516,"h":56.2516,"l":56.2516,"n":2,"o":56.2516,"t":"2026-10-09T21:30:00Z","v":381,"vw":56.2516},{"c":56.3,"h":56.3,"l":56.3,"n":8,"o":56.3,"t":"2026-10-09T21:40:00Z","v":380,"vw":56.3},{"c":56.1139,"h":56.1139,"l":56.1139,"n":1,"o":56.1139,"t":"2026-10-09T22:15:00Z","v":166,"vw":56.1139},{"c":56.16,"h":56.21,"l":56.15,"n":7,"o":56.15,"t":"2026-10-09T22:20:00Z","v":2028,"vw":56.196857},{"c":56.2,"h":56.25,"l":56.2,"n":5,"o":56.25,"t":"2026-10-09T22:30:00Z","v":940,"vw":56.23875},{"c":56.26,"h":56.26,"l":56.25,"n":5,"o":56.26,"t":"2026-10-09T22:45:00Z","v":4185,"vw":56.253415},{"c":56.33,"h":56.34,"l":56.27,"n":33,"o":56.28,"t":"2026-10-09T22:50:00Z","v":52589,"vw":56.330042},{"c":56.28,"h":56.33,"l":56.28,"n":3,"o":56.33,"t":"2026-10-09T22:55:00Z","v":1218,"vw":56.323554},{"c":56.28,"h":56.28,"l":56.28,"n":1,"o":56.28,"t":"2026-10-09T23:00:00Z","v":111,"vw":56.28},{"c":56.33,"h":56.33,"l":56.33,"n":2,"o":56.33,"t":"2026-10-09T23:20:00Z","v":162,"vw":56.33},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-09T23:25:00Z","v":265,"vw":56.33},{"c":56.28,"h":56.28,"l":56.28,"n":1,"o":56.28,"t":"2026-10-09T23:30:00Z","v":306,"vw":56.28},{"c":56.2715,"h":56.3,"l":56.2715,"n":6,"o":56.3,"t":"2026-10-09T23:40:00Z","v":9155,"vw":56.299606},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-10-09T23:45:00Z","v":150,"vw":56.32},{"c":56.2991,"h":56.2991,"l":56.2991,"n":1,"o":56.2991,"t":"2026-10-09T23:50:00Z","v":900,"vw":56.2991},{"c":56.29,"h":56.29,"l":56.2712,"n":6,"o":56.2712,"t":"2026-10-09T23:55:00Z","v":924,"vw":56.280132},{"c":57.72,"h":58.27,"l":56.94,"n":2364,"o":57.64,"t":"2026-10-12T08:00:00Z","v":847092,"vw":57.42276},{"c":57.79,"h":57.88,"l":57.721,"n":107,"o":57.721,"t":"2026-10-12T08:05:00Z","v":60636,"vw":57.847871},{"c":57.8,"h":57.88,"l":57.79,"n":43,"o":57.83,"t":"2026-10-12T08:10:00Z","v":12471,"vw":57.812189},{"c":57.68,"h":57.81,"l":57.68,"n":34,"o":57.79,"t":"2026-10-12T08:15:00Z","v":3759,"vw":57.737509},{"c":57.7,"h":57.72,"l":57.69,"n":18,"o":57.69,"t":"2026-10-12T08:20:00Z","v":7414,"vw":57.69918},{"c":57.78,"h":57.78,"l":57.69,"n":16,"o":57.69,"t":"2026-10-12T08:25:00Z","v":3706,"vw":57.748224},{"c":57.95,"h":57.95,"l":57.78,"n":18,"o":57.81,"t":"2026-10-12T08:30:00Z","v":2386,"vw":57.807332},{"c":57.87,"h":57.92,"l":57.87,"n":29,"o":57.89,"t":"2026-10-12T08:35:00Z","v":3042,"vw":57.884656},{"c":57.75,"h":57.85,"l":57.75,"n":15,"o":57.85,"t":"2026-10-12T08:40:00Z","v":10864,"vw":57.772037},{"c":57.74,"h":57.76,"l":57.72,"n":12,"o":57.74,"t":"2026-10-12T08:45:00Z","v":931,"vw":57.735342},{"c":57.74,"h":57.765,"l":57.69,"n":12,"o":57.765,"t":"2026-10-12T08:50:00Z","v":1844,"vw":57.71596},{"c":57.68,"h":57.68,"l":57.67,"n":2,"o":57.67,"t":"2026-10-12T08:55:00Z","v":234,"vw":57.675726},{"c":57.72,"h":57.72,"l":57.67,"n":10,"o":57.67,"t":"2026-10-12T09:00:00Z","v":1078,"vw":57.70911},{"c":57.73,"h":57.73,"l":57.69,"n":2,"o":57.69,"t":"2026-10-12T09:05:00Z","v":687,"vw":57.707467},{"c":57.69,"h":57.69,"l":57.69,"n":1,"o":57.69,"t":"2026-10-12T09:10:00Z","v":300,"vw":57.69},{"c":57.65,"h":57.72,"l":57.65,"n":12,"o":57.72,"t":"2026-10-12T09:15:00Z","v":4367,"vw":57.671467},{"c":57.67,"h":57.7,"l":57.64,"n":14,"o":57.66,"t":"2026-10-12T09:25:00Z","v":3045,"vw":57.659811},{"c":57.73,"h":57.75,"l":57.73,"n":3,"o":57.75,"t":"2026-10-12T09:40:00Z","v":735,"vw":57.733293},{"c":57.63,"h":57.63,"l":57.61,"n":5,"o":57.61,"t":"2026-10-12T09:45:00Z","v":701,"vw":57.612895},{"c":57.77,"h":57.77,"l":57.63,"n":6,"o":57.63,"t":"2026-10-12T09:50:00Z","v":2511,"vw":57.652135},{"c":57.84,"h":57.84,"l":57.8,"n":5,"o":57.8,"t":"2026-10-12T09:55:00Z","v":1100,"vw":57.830698},{"c":57.77,"h":57.86,"l":57.77,"n":7,"o":57.85,"t":"2026-10-12T10:05:00Z","v":1636,"vw":57.816003},{"c":57.77,"h":57.77,"l":57.77,"n":1,"o":57.77,"t":"2026-10-12T10:10:00Z","v":300,"vw":57.77},{"c":57.75,"h":57.78,"l":57.75,"n":5,"o":57.76,"t":"2026-10-12T10:15:00Z","v":527,"vw":57.762191},{"c":57.76,"h":57.79,"l":57.75,"n":10,"o":57.79,"t":"2026-10-12T10:20:00Z","v":2054,"vw":57.764713},{"c":57.74,"h":57.79,"l":57.73,"n":4,"o":57.79,"t":"2026-10-12T10:25:00Z","v":1600,"vw":57.7475},{"c":57.74,"h":57.7694,"l":57.74,"n":6,"o":57.7694,"t":"2026-10-12T10:30:00Z","v":1453,"vw":57.754378},{"c":57.76,"h":57.76,"l":57.75,"n":2,"o":57.75,"t":"2026-10-12T10:35:00Z","v":600,"vw":57.755},{"c":57.79,"h":57.79,"l":57.755,"n":8,"o":57.755,"t":"2026-10-12T10:40:00Z","v":3050,"vw":57.7585},{"c":57.81,"h":57.85,"l":57.8,"n":9,"o":57.8,"t":"2026-10-12T10:45:00Z","v":2444,"vw":57.813409},{"c":57.72,"h":57.8,"l":57.72,"n":12,"o":57.8,"t":"2026-10-12T10:50:00Z","v":3436,"vw":57.732488},{"c":57.67,"h":57.77,"l":57.67,"n":110,"o":57.74,"t":"2026-10-12T11:00:00Z","v":12192,"vw":57.726},{"c":57.67,"h":57.7,"l":57.61,"n":19,"o":57.68,"t":"2026-10-12T11:05:00Z","v":8773,"vw":57.643038},{"c":57.65,"h":57.66,"l":57.63,"n":11,"o":57.66,"t":"2026-10-12T11:10:00Z","v":4117,"vw":57.639503},{"c":57.5907,"h":57.7065,"l":57.5907,"n":14,"o":57.66,"t":"2026-10-12T11:15:00Z","v":12601,"vw":57.677593},{"c":57.6,"h":57.6454,"l":57.6,"n":16,"o":57.63,"t":"2026-10-12T11:20:00Z","v":1023,"vw":57.620649},{"c":57.63,"h":57.63,"l":57.52,"n":6,"o":57.52,"t":"2026-10-12T11:25:00Z","v":1814,"vw":57.542311},{"c":57.58,"h":57.6051,"l":57.52,"n":19,"o":57.6,"t":"2026-10-12T11:30:00Z","v":10537,"vw":57.583861},{"c":57.56,"h":57.62,"l":57.52,"n":17,"o":57.6,"t":"2026-10-12T11:35:00Z","v":9202,"vw":57.590152},{"c":57.41,"h":57.5249,"l":57.4005,"n":8,"o":57.5249,"t":"2026-10-12T11:45:00Z","v":2225,"vw":57.425995},{"c":57.48,"h":57.5,"l":57.4236,"n":30,"o":57.4236,"t":"2026-10-12T11:50:00Z","v":7752,"vw":57.463997},{"c":57.56,"h":57.5823,"l":57.54,"n":6,"o":57.5823,"t":"2026-10-12T11:55:00Z","v":1221,"vw":57.56023},{"c":57.5,"h":57.5,"l":57.49,"n":3,"o":57.49,"t":"2026-10-12T12:00:00Z","v":502,"vw":57.494},{"c":57.43,"h":57.48,"l":57.43,"n":9,"o":57.48,"t":"2026-10-12T12:05:00Z","v":1173,"vw":57.454604},{"c":57.52,"h":57.52,"l":57.47,"n":14,"o":57.48,"t":"2026-10-12T12:10:00Z","v":985,"vw":57.494245},{"c":57.5,"h":57.5,"l":57.48,"n":3,"o":57.49,"t":"2026-10-12T12:15:00Z","v":661,"vw":57.487186},{"c":57.42,"h":57.42,"l":57.35,"n":17,"o":57.41,"t":"2026-10-12T12:20:00Z","v":2631,"vw":57.381937},{"c":57.39,"h":57.39,"l":57.39,"n":1,"o":57.39,"t":"2026-10-12T12:25:00Z","v":125,"vw":57.39},{"c":57.3,"h":57.3815,"l":57.3,"n":5,"o":57.3815,"t":"2026-10-12T12:30:00Z","v":875,"vw":57.348753},{"c":57.1,"h":57.26,"l":56.98,"n":80,"o":57.26,"t":"2026-10-12T12:35:00Z","v":104880,"vw":57.242828},{"c":57.24,"h":57.28,"l":57.13,"n":20,"o":57.16,"t":"2026-10-12T12:40:00Z","v":7090,"vw":57.169487},{"c":57.32,"h":57.32,"l":57.27,"n":4,"o":57.3122,"t":"2026-10-12T12:45:00Z","v":802,"vw":57.309853},{"c":57.32,"h":57.34,"l":57.32,"n":19,"o":57.33,"t":"2026-10-12T12:50:00Z","v":17628,"vw":57.332623},{"c":57.1977,"h":57.24,"l":57.1977,"n":6,"o":57.2,"t":"2026-10-12T12:55:00Z","v":4303,"vw":57.200807},{"c":57.1681,"h":57.22,"l":57.16,"n":6,"o":57.17,"t":"2026-10-12T13:00:00Z","v":1198,"vw":57.181344},{"c":57.21,"h":57.27,"l":57.2,"n":11,"o":57.2,"t":"2026-10-12T13:05:00Z","v":1125,"vw":57.235502},{"c":57.17,"h":57.17,"l":57.1546,"n":4,"o":57.1546,"t":"2026-10-12T13:10:00Z","v":825,"vw":57.16615},{"c":57.11,"h":57.16,"l":57.1034,"n":16,"o":57.15,"t":"2026-10-12T13:15:00Z","v":2654,"vw":57.14262},{"c":57.1238,"h":57.14,"l":57.12,"n":25,"o":57.13,"t":"2026-10-12T13:20:00Z","v":4036,"vw":57.130233},{"c":57.12,"h":57.18,"l":57.08,"n":128,"o":57.12,"t":"2026-10-12T13:25:00Z","v":44491,"vw":57.114613},{"c":57.1,"h":57.26,"l":56.98,"n":1231,"o":57.12,"t":"2026-10-12T13:30:00Z","v":248603,"vw":57.107279},{"c":57.295,"h":57.295,"l":57.055,"n":821,"o":57.1,"t":"2026-10-12T13:35:00Z","v":123908,"vw":57.171974},{"c":57.235,"h":57.305,"l":57.23,"n":517,"o":57.29,"t":"2026-10-12T13:40:00Z","v":61913,"vw":57.261942},{"c":57.285,"h":57.32,"l":57.2,"n":938,"o":57.235,"t":"2026-10-12T13:45:00Z","v":144311,"vw":57.256155},{"c":57.41,"h":57.42,"l":57.202,"n":1014,"o":57.28,"t":"2026-10-12T13:50:00Z","v":204272,"vw":57.29545},{"c":57.44,"h":57.535,"l":57.375,"n":1217,"o":57.405,"t":"2026-10-12T13:55:00Z","v":229712,"vw":57.456521},{"c":57.37,"h":57.515,"l":57.37,"n":643,"o":57.44,"t":"2026-10-12T14:00:00Z","v":193055,"vw":57.431026},{"c":57.395,"h":57.4167,"l":57.3,"n":442,"o":57.37,"t":"2026-10-12T14:05:00Z","v":59175,"vw":57.374201},{"c":57.32,"h":57.47,"l":57.3,"n":472,"o":57.4,"t":"2026-10-12T14:10:00Z","v":72244,"vw":57.370304},{"c":57.25,"h":57.345,"l":57.18,"n":793,"o":57.33,"t":"2026-10-12T14:15:00Z","v":215200,"vw":57.252993},{"c":57.17,"h":57.3201,"l":57.15,"n":373,"o":57.26,"t":"2026-10-12T14:20:00Z","v":54809,"vw":57.259439},{"c":57.215,"h":57.27,"l":57.101,"n":606,"o":57.16,"t":"2026-10-12T14:25:00Z","v":161306,"vw":57.193729},{"c":57.22,"h":57.3299,"l":57.2099,"n":706,"o":57.22,"t":"2026-10-12T14:30:00Z","v":109023,"vw":57.283997},{"c":56.8797,"h":57.25,"l":56.815,"n":961,"o":57.2206,"t":"2026-10-12T14:35:00Z","v":266917,"vw":56.973368},{"c":57.035,"h":57.08,"l":56.85,"n":1202,"o":56.86,"t":"2026-10-12T14:40:00Z","v":281084,"vw":57.016778},{"c":56.84,"h":57.05,"l":56.8095,"n":862,"o":57.04,"t":"2026-10-12T14:45:00Z","v":184918,"vw":56.924939},{"c":57.025,"h":57.045,"l":56.84,"n":479,"o":56.845,"t":"2026-10-12T14:50:00Z","v":85883,"vw":56.970728},{"c":57.02,"h":57.07,"l":57.02,"n":345,"o":57.03,"t":"2026-10-12T14:55:00Z","v":98286,"vw":57.04784},{"c":57.115,"h":57.1197,"l":57.015,"n":337,"o":57.03,"t":"2026-10-12T15:00:00Z","v":49402,"vw":57.058733},{"c":57.11,"h":57.175,"l":57.065,"n":420,"o":57.1,"t":"2026-10-12T15:05:00Z","v":76996,"vw":57.130197},{"c":57.2001,"h":57.2125,"l":57.09,"n":277,"o":57.09,"t":"2026-10-12T15:10:00Z","v":27329,"vw":57.160194},{"c":57.18,"h":57.23,"l":57.155,"n":339,"o":57.21,"t":"2026-10-12T15:15:00Z","v":72293,"vw":57.186531},{"c":57.18,"h":57.27,"l":57.165,"n":487,"o":57.19,"t":"2026-10-12T15:20:00Z","v":123776,"vw":57.2239},{"c":57.14,"h":57.22,"l":57.14,"n":250,"o":57.18,"t":"2026-10-12T15:25:00Z","v":28496,"vw":57.183348},{"c":57.205,"h":57.23,"l":57.115,"n":349,"o":57.13,"t":"2026-10-12T15:30:00Z","v":42362,"vw":57.194316},{"c":57.1799,"h":57.25,"l":57.155,"n":243,"o":57.21,"t":"2026-10-12T15:35:00Z","v":30725,"vw":57.195337},{"c":57.16,"h":57.2,"l":57.125,"n":354,"o":57.18,"t":"2026-10-12T15:40:00Z","v":68822,"vw":57.140208},{"c":57.16,"h":57.238,"l":57.125,"n":327,"o":57.14,"t":"2026-10-12T15:45:00Z","v":43712,"vw":57.182662},{"c":57.21,"h":57.21,"l":57.1505,"n":268,"o":57.155,"t":"2026-10-12T15:50:00Z","v":31038,"vw":57.178905},{"c":57.185,"h":57.21,"l":57.15,"n":626,"o":57.21,"t":"2026-10-12T15:55:00Z","v":90673,"vw":57.180441},{"c":57.25,"h":57.28,"l":57.17,"n":351,"o":57.17,"t":"2026-10-12T16:00:00Z","v":71584,"vw":57.226228},{"c":57.24,"h":57.29,"l":57.24,"n":417,"o":57.26,"t":"2026-10-12T16:05:00Z","v":80987,"vw":57.270424},{"c":57.195,"h":57.29,"l":57.18,"n":357,"o":57.24,"t":"2026-10-12T16:10:00Z","v":53080,"vw":57.230576},{"c":57.22,"h":57.225,"l":57.19,"n":120,"o":57.19,"t":"2026-10-12T16:15:00Z","v":14781,"vw":57.207535},{"c":57.2387,"h":57.27,"l":57.235,"n":217,"o":57.25,"t":"2026-10-12T16:20:00Z","v":52863,"vw":57.250606},{"c":57.1301,"h":57.24,"l":57.1301,"n":447,"o":57.22,"t":"2026-10-12T16:25:00Z","v":109063,"vw":57.188489},{"c":57.1,"h":57.19,"l":57.1,"n":243,"o":57.135,"t":"2026-10-12T16:30:00Z","v":24947,"vw":57.149772},{"c":57.205,"h":57.235,"l":57.11,"n":488,"o":57.11,"t":"2026-10-12T16:35:00Z","v":69961,"vw":57.177967},{"c":57.13,"h":57.235,"l":57.122,"n":201,"o":57.195,"t":"2026-10-12T16:40:00Z","v":30557,"vw":57.16486},{"c":57.025,"h":57.12,"l":57.025,"n":686,"o":57.12,"t":"2026-10-12T16:45:00Z","v":165537,"vw":57.066416},{"c":56.89,"h":57.025,"l":56.87,"n":832,"o":57.025,"t":"2026-10-12T16:50:00Z","v":254172,"vw":56.95108},{"c":56.7801,"h":56.91,"l":56.735,"n":442,"o":56.905,"t":"2026-10-12T16:55:00Z","v":105799,"vw":56.828556},{"c":56.78,"h":56.87,"l":56.76,"n":179,"o":56.79,"t":"2026-10-12T17:00:00Z","v":27860,"vw":56.81392},{"c":56.85,"h":56.88,"l":56.78,"n":212,"o":56.78,"t":"2026-10-12T17:05:00Z","v":47418,"vw":56.833653},{"c":56.895,"h":56.895,"l":56.85,"n":158,"o":56.85,"t":"2026-10-12T17:10:00Z","v":23372,"vw":56.872916},{"c":56.81,"h":56.91,"l":56.79,"n":116,"o":56.9,"t":"2026-10-12T17:15:00Z","v":15686,"vw":56.859148},{"c":56.795,"h":56.88,"l":56.7901,"n":106,"o":56.835,"t":"2026-10-12T17:20:00Z","v":34897,"vw":56.828623},{"c":56.675,"h":56.83,"l":56.66,"n":736,"o":56.79,"t":"2026-10-12T17:25:00Z","v":306218,"vw":56.707886},{"c":56.67,"h":56.69,"l":56.645,"n":241,"o":56.67,"t":"2026-10-12T17:30:00Z","v":55465,"vw":56.670452},{"c":56.655,"h":56.69,"l":56.58,"n":387,"o":56.665,"t":"2026-10-12T17:35:00Z","v":57834,"vw":56.629683},{"c":56.63,"h":56.68,"l":56.575,"n":241,"o":56.66,"t":"2026-10-12T17:40:00Z","v":31708,"vw":56.638945},{"c":56.74,"h":56.74,"l":56.59,"n":631,"o":56.615,"t":"2026-10-12T17:45:00Z","v":217641,"vw":56.696357},{"c":56.7389,"h":56.77,"l":56.72,"n":192,"o":56.74,"t":"2026-10-12T17:50:00Z","v":31760,"vw":56.753899},{"c":56.745,"h":56.77,"l":56.72,"n":254,"o":56.73,"t":"2026-10-12T17:55:00Z","v":36357,"vw":56.752789},{"c":56.705,"h":56.78,"l":56.705,"n":326,"o":56.74,"t":"2026-10-12T18:00:00Z","v":125011,"vw":56.748967},{"c":56.76,"h":56.76,"l":56.705,"n":317,"o":56.705,"t":"2026-10-12T18:05:00Z","v":68233,"vw":56.746115},{"c":56.78,"h":56.8,"l":56.75,"n":332,"o":56.755,"t":"2026-10-12T18:10:00Z","v":55324,"vw":56.77977},{"c":56.78,"h":56.79,"l":56.73,"n":397,"o":56.78,"t":"2026-10-12T18:15:00Z","v":61800,"vw":56.757068},{"c":56.77,"h":56.8,"l":56.755,"n":103,"o":56.775,"t":"2026-10-12T18:20:00Z","v":10917,"vw":56.779591},{"c":56.755,"h":56.78,"l":56.74,"n":160,"o":56.765,"t":"2026-10-12T18:25:00Z","v":20983,"vw":56.761347},{"c":56.76,"h":56.795,"l":56.75,"n":251,"o":56.755,"t":"2026-10-12T18:30:00Z","v":46455,"vw":56.773313},{"c":56.76,"h":56.78,"l":56.745,"n":238,"o":56.755,"t":"2026-10-12T18:35:00Z","v":38446,"vw":56.75916},{"c":56.785,"h":56.8,"l":56.76,"n":306,"o":56.77,"t":"2026-10-12T18:40:00Z","v":54873,"vw":56.783285},{"c":56.71,"h":56.77,"l":56.65,"n":525,"o":56.77,"t":"2026-10-12T18:45:00Z","v":165904,"vw":56.686773},{"c":56.72,"h":56.765,"l":56.67,"n":454,"o":56.7,"t":"2026-10-12T18:50:00Z","v":214934,"vw":56.746138},{"c":56.78,"h":56.78,"l":56.7236,"n":192,"o":56.725,"t":"2026-10-12T18:55:00Z","v":33012,"vw":56.755628},{"c":56.835,"h":56.865,"l":56.79,"n":422,"o":56.79,"t":"2026-10-12T19:00:00Z","v":117022,"vw":56.83818},{"c":56.76,"h":56.86,"l":56.76,"n":171,"o":56.84,"t":"2026-10-12T19:05:00Z","v":23640,"vw":56.834797},{"c":56.71,"h":56.79,"l":56.7,"n":253,"o":56.73,"t":"2026-10-12T19:10:00Z","v":44678,"vw":56.734903},{"c":56.695,"h":56.72,"l":56.635,"n":207,"o":56.71,"t":"2026-10-12T19:15:00Z","v":99921,"vw":56.712076},{"c":56.78,"h":56.78,"l":56.7,"n":243,"o":56.7,"t":"2026-10-12T19:20:00Z","v":47362,"vw":56.759925},{"c":56.92,"h":56.93,"l":56.8,"n":470,"o":56.8,"t":"2026-10-12T19:25:00Z","v":139586,"vw":56.862783},{"c":56.935,"h":56.955,"l":56.8849,"n":381,"o":56.92,"t":"2026-10-12T19:30:00Z","v":99286,"vw":56.90922},{"c":56.88,"h":56.94,"l":56.88,"n":322,"o":56.93,"t":"2026-10-12T19:35:00Z","v":54690,"vw":56.896839},{"c":56.885,"h":56.89,"l":56.85,"n":416,"o":56.88,"t":"2026-10-12T19:40:00Z","v":76183,"vw":56.873834},{"c":56.885,"h":56.89,"l":56.845,"n":466,"o":56.885,"t":"2026-10-12T19:45:00Z","v":85377,"vw":56.861959},{"c":56.915,"h":56.935,"l":56.885,"n":600,"o":56.89,"t":"2026-10-12T19:50:00Z","v":102338,"vw":56.913457},{"c":56.95,"h":56.995,"l":56.92,"n":1317,"o":56.92,"t":"2026-10-12T19:55:00Z","v":338923,"vw":56.958954},{"c":57,"h":57.0254,"l":56.93,"n":55,"o":56.93,"t":"2026-10-12T20:00:00Z","v":138879,"vw":56.950479},{"c":57,"h":57.06,"l":57,"n":30,"o":57,"t":"2026-10-12T20:05:00Z","v":4130,"vw":57.018012},{"c":57.0786,"h":57.0786,"l":57.0786,"n":8,"o":57.0786,"t":"2026-10-12T20:10:00Z","v":107,"vw":57.0786},{"c":57.0446,"h":57.0446,"l":57.0446,"n":1,"o":57.0446,"t":"2026-10-12T20:15:00Z","v":863,"vw":57.0446},{"c":57.05,"h":57.05,"l":57.05,"n":3,"o":57.05,"t":"2026-10-12T20:20:00Z","v":254,"vw":57.05},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-12T20:25:00Z","v":100,"vw":57.03},{"c":57,"h":57,"l":57,"n":11,"o":57,"t":"2026-10-12T20:35:00Z","v":626,"vw":57},{"c":57.03,"h":57.03,"l":57,"n":16,"o":57,"t":"2026-10-12T20:40:00Z","v":5962,"vw":57.029474},{"c":57.0202,"h":57.0202,"l":57.02,"n":8,"o":57.02,"t":"2026-10-12T20:45:00Z","v":1688,"vw":57.020061},{"c":57.04,"h":57.04,"l":57.04,"n":4,"o":57.04,"t":"2026-10-12T20:50:00Z","v":917,"vw":57.04},{"c":56.9808,"h":57.02,"l":56.94,"n":15,"o":57.02,"t":"2026-10-12T20:55:00Z","v":5036,"vw":56.946671},{"c":56.89,"h":56.935,"l":56.89,"n":7,"o":56.93,"t":"2026-10-12T21:00:00Z","v":726,"vw":56.90586},{"c":56.8975,"h":56.8975,"l":56.8975,"n":1,"o":56.8975,"t":"2026-10-12T21:20:00Z","v":180,"vw":56.8975},{"c":56.84,"h":56.84,"l":56.84,"n":2,"o":56.84,"t":"2026-10-12T21:25:00Z","v":114,"vw":56.84},{"c":56.82,"h":56.86,"l":56.82,"n":2,"o":56.86,"t":"2026-10-12T21:30:00Z","v":600,"vw":56.853333},{"c":56.91,"h":56.91,"l":56.85,"n":2,"o":56.85,"t":"2026-10-12T21:35:00Z","v":250,"vw":56.886},{"c":56.75,"h":56.93,"l":56.35,"n":26,"o":56.93,"t":"2026-10-12T21:40:00Z","v":4345,"vw":56.634569},{"c":56.47,"h":56.47,"l":56.25,"n":39,"o":56.42,"t":"2026-10-12T21:45:00Z","v":3136,"vw":56.360404},{"c":56.3,"h":56.43,"l":56.3,"n":6,"o":56.4,"t":"2026-10-12T21:50:00Z","v":5299,"vw":56.371738},{"c":56.3398,"h":56.3398,"l":56.24,"n":2,"o":56.24,"t":"2026-10-12T21:55:00Z","v":200,"vw":56.2899},{"c":56.4,"h":56.4,"l":56.35,"n":3,"o":56.35,"t":"2026-10-12T22:00:00Z","v":592,"vw":56.390863},{"c":56.34,"h":56.34,"l":56.34,"n":2,"o":56.34,"t":"2026-10-12T22:05:00Z","v":135,"vw":56.34},{"c":56.22,"h":56.31,"l":56.22,"n":14,"o":56.31,"t":"2026-10-12T22:15:00Z","v":750,"vw":56.283684},{"c":56.25,"h":56.25,"l":56.25,"n":6,"o":56.25,"t":"2026-10-12T22:20:00Z","v":741,"vw":56.25},{"c":56.23,"h":56.23,"l":56.23,"n":1,"o":56.23,"t":"2026-10-12T22:25:00Z","v":400,"vw":56.23},{"c":56.26,"h":56.2991,"l":56.26,"n":2,"o":56.2991,"t":"2026-10-12T22:30:00Z","v":10247,"vw":56.298158},{"c":56.19,"h":56.19,"l":56.15,"n":2,"o":56.15,"t":"2026-10-12T22:40:00Z","v":200,"vw":56.17},{"c":56.05,"h":56.1054,"l":56.05,"n":3,"o":56.1054,"t":"2026-10-12T22:45:00Z","v":500,"vw":56.08216},{"c":56.05,"h":56.12,"l":56,"n":42,"o":56.12,"t":"2026-10-12T22:50:00Z","v":5440,"vw":56.02776},{"c":55.75,"h":56.0406,"l":55.62,"n":146,"o":56,"t":"2026-10-12T22:55:00Z","v":93541,"vw":55.670326},{"c":55.62,"h":55.79,"l":55.62,"n":53,"o":55.78,"t":"2026-10-12T23:00:00Z","v":8689,"vw":55.741876},{"c":55.48,"h":55.48,"l":55.39,"n":111,"o":55.46,"t":"2026-10-12T23:05:00Z","v":10945,"vw":55.407512},{"c":55.5804,"h":55.6,"l":55.56,"n":18,"o":55.6,"t":"2026-10-12T23:10:00Z","v":2670,"vw":55.587959},{"c":55.64,"h":55.64,"l":55.57,"n":5,"o":55.57,"t":"2026-10-12T23:15:00Z","v":870,"vw":55.61375},{"c":55.68,"h":55.7519,"l":55.645,"n":9,"o":55.7519,"t":"2026-10-12T23:20:00Z","v":2033,"vw":55.693415},{"c":55.55,"h":55.5708,"l":55.53,"n":7,"o":55.57,"t":"2026-10-12T23:25:00Z","v":899,"vw":55.55816},{"c":55.32,"h":55.56,"l":55.32,"n":18,"o":55.56,"t":"2026-10-12T23:30:00Z","v":1885,"vw":55.458152},{"c":55.35,"h":55.4,"l":55.35,"n":21,"o":55.3751,"t":"2026-10-12T23:35:00Z","v":2037,"vw":55.370405},{"c":55.3442,"h":55.3442,"l":55.28,"n":12,"o":55.28,"t":"2026-10-12T23:40:00Z","v":2397,"vw":55.282791},{"c":55.31,"h":55.36,"l":55.31,"n":10,"o":55.36,"t":"2026-10-12T23:45:00Z","v":4643,"vw":55.347467},{"c":55.2156,"h":55.3194,"l":55.2071,"n":17,"o":55.27,"t":"2026-10-12T23:50:00Z","v":6779,"vw":55.252141},{"c":55.32,"h":55.33,"l":55.2213,"n":9,"o":55.2213,"t":"2026-10-12T23:55:00Z","v":5941,"vw":55.316516},{"c":57.22,"h":57.36,"l":56.66,"n":497,"o":57.18,"t":"2026-10-13T08:00:00Z","v":124050,"vw":57.164282},{"c":57.25,"h":57.25,"l":57.18,"n":39,"o":57.21,"t":"2026-10-13T08:05:00Z","v":11624,"vw":57.225068},{"c":57.31,"h":57.31,"l":57.25,"n":11,"o":57.25,"t":"2026-10-13T08:10:00Z","v":1487,"vw":57.290022},{"c":57.22,"h":57.32,"l":57.21,"n":11,"o":57.32,"t":"2026-10-13T08:15:00Z","v":2241,"vw":57.258624},{"c":57.27,"h":57.27,"l":57.26,"n":10,"o":57.27,"t":"2026-10-13T08:20:00Z","v":1408,"vw":57.268572},{"c":57.24,"h":57.24,"l":57.24,"n":3,"o":57.24,"t":"2026-10-13T08:25:00Z","v":400,"vw":57.24},{"c":57.26,"h":57.28,"l":57.22,"n":28,"o":57.25,"t":"2026-10-13T08:30:00Z","v":4402,"vw":57.258419},{"c":57.15,"h":57.24,"l":57.15,"n":11,"o":57.24,"t":"2026-10-13T08:35:00Z","v":1679,"vw":57.197134},{"c":57.14,"h":57.16,"l":57.14,"n":8,"o":57.16,"t":"2026-10-13T08:40:00Z","v":1039,"vw":57.155416},{"c":57.07,"h":57.15,"l":57.07,"n":19,"o":57.15,"t":"2026-10-13T08:45:00Z","v":3007,"vw":57.112866},{"c":57.01,"h":57.06,"l":57,"n":46,"o":57.06,"t":"2026-10-13T08:50:00Z","v":5552,"vw":57.015411},{"c":56.95,"h":57.03,"l":56.95,"n":29,"o":57.01,"t":"2026-10-13T08:55:00Z","v":5885,"vw":56.997616},{"c":56.74,"h":56.84,"l":56.74,"n":34,"o":56.84,"t":"2026-10-13T09:00:00Z","v":10533,"vw":56.791231},{"c":56.83,"h":56.84,"l":56.65,"n":21,"o":56.69,"t":"2026-10-13T09:05:00Z","v":4217,"vw":56.7279},{"c":56.8,"h":56.85,"l":56.77,"n":9,"o":56.85,"t":"2026-10-13T09:10:00Z","v":1314,"vw":56.801853},{"c":56.76,"h":56.81,"l":56.74,"n":22,"o":56.81,"t":"2026-10-13T09:15:00Z","v":4004,"vw":56.762447},{"c":56.79,"h":56.79,"l":56.76,"n":11,"o":56.76,"t":"2026-10-13T09:20:00Z","v":6575,"vw":56.779391},{"c":56.75,"h":56.76,"l":56.75,"n":4,"o":56.76,"t":"2026-10-13T09:25:00Z","v":1040,"vw":56.752308},{"c":56.64,"h":56.65,"l":56.62,"n":22,"o":56.65,"t":"2026-10-13T09:30:00Z","v":1880,"vw":56.643346},{"c":56.81,"h":56.81,"l":56.74,"n":8,"o":56.74,"t":"2026-10-13T09:35:00Z","v":1102,"vw":56.779446},{"c":56.76,"h":56.86,"l":56.76,"n":18,"o":56.86,"t":"2026-10-13T09:40:00Z","v":1067,"vw":56.810915},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-13T09:50:00Z","v":400,"vw":56.8},{"c":56.81,"h":56.81,"l":56.81,"n":8,"o":56.81,"t":"2026-10-13T09:55:00Z","v":883,"vw":56.81},{"c":56.84,"h":56.84,"l":56.84,"n":1,"o":56.84,"t":"2026-10-13T10:00:00Z","v":100,"vw":56.84},{"c":56.74,"h":56.74,"l":56.74,"n":1,"o":56.74,"t":"2026-10-13T10:10:00Z","v":100,"vw":56.74},{"c":56.65,"h":56.7,"l":56.65,"n":11,"o":56.7,"t":"2026-10-13T10:15:00Z","v":1929,"vw":56.684832},{"c":56.72,"h":56.76,"l":56.68,"n":20,"o":56.7,"t":"2026-10-13T10:20:00Z","v":3007,"vw":56.708673},{"c":56.63,"h":56.69,"l":56.63,"n":3,"o":56.69,"t":"2026-10-13T10:25:00Z","v":251,"vw":56.666},{"c":56.47,"h":56.58,"l":56.47,"n":44,"o":56.5718,"t":"2026-10-13T10:30:00Z","v":5969,"vw":56.526373},{"c":56.44,"h":56.44,"l":56.43,"n":8,"o":56.43,"t":"2026-10-13T10:35:00Z","v":1421,"vw":56.432143},{"c":56.35,"h":56.44,"l":56.35,"n":6,"o":56.44,"t":"2026-10-13T10:40:00Z","v":386,"vw":56.395574},{"c":56.4,"h":56.4,"l":56.36,"n":4,"o":56.36,"t":"2026-10-13T10:45:00Z","v":1290,"vw":56.36625},{"c":56.41,"h":56.42,"l":56.4,"n":30,"o":56.42,"t":"2026-10-13T10:50:00Z","v":17318,"vw":56.409857},{"c":56.47,"h":56.47,"l":56.46,"n":9,"o":56.47,"t":"2026-10-13T10:55:00Z","v":648,"vw":56.465261},{"c":56.34,"h":56.46,"l":56.34,"n":39,"o":56.46,"t":"2026-10-13T11:00:00Z","v":3375,"vw":56.392647},{"c":56.36,"h":56.36,"l":56.33,"n":104,"o":56.35,"t":"2026-10-13T11:05:00Z","v":104253,"vw":56.339996},{"c":56.3554,"h":56.38,"l":56.34,"n":7,"o":56.38,"t":"2026-10-13T11:10:00Z","v":6107,"vw":56.377616},{"c":56.3,"h":56.3772,"l":56.26,"n":27,"o":56.3772,"t":"2026-10-13T11:15:00Z","v":6793,"vw":56.285311},{"c":56.8,"h":57.02,"l":56.3,"n":113,"o":56.3,"t":"2026-10-13T11:20:00Z","v":21215,"vw":56.803905},{"c":56.64,"h":56.65,"l":56.64,"n":8,"o":56.65,"t":"2026-10-13T11:25:00Z","v":913,"vw":56.641253},{"c":56.6469,"h":56.72,"l":56.6469,"n":22,"o":56.69,"t":"2026-10-13T11:30:00Z","v":102783,"vw":56.690281},{"c":56.77,"h":56.77,"l":56.6,"n":19,"o":56.635,"t":"2026-10-13T11:35:00Z","v":1293,"vw":56.655713},{"c":56.75,"h":56.76,"l":56.75,"n":5,"o":56.76,"t":"2026-10-13T11:40:00Z","v":1390,"vw":56.751791},{"c":56.5693,"h":56.59,"l":56.55,"n":203,"o":56.58,"t":"2026-10-13T11:45:00Z","v":104889,"vw":56.57922},{"c":56.5,"h":56.5,"l":56.4496,"n":3,"o":56.4496,"t":"2026-10-13T11:50:00Z","v":3513,"vw":56.4856},{"c":56.4834,"h":56.53,"l":56.48,"n":14,"o":56.52,"t":"2026-10-13T11:55:00Z","v":11307,"vw":56.505011},{"c":56.49,"h":56.51,"l":56.44,"n":25,"o":56.51,"t":"2026-10-13T12:00:00Z","v":14302,"vw":56.487818},{"c":56.5,"h":56.5196,"l":56.48,"n":7,"o":56.5196,"t":"2026-10-13T12:05:00Z","v":2802,"vw":56.514171},{"c":56.4891,"h":56.49,"l":56.47,"n":10,"o":56.48,"t":"2026-10-13T12:10:00Z","v":4188,"vw":56.488454},{"c":56.4,"h":56.4474,"l":56.38,"n":26,"o":56.4474,"t":"2026-10-13T12:15:00Z","v":4889,"vw":56.423276},{"c":56.4754,"h":56.4754,"l":56.388,"n":14,"o":56.39,"t":"2026-10-13T12:20:00Z","v":3592,"vw":56.451625},{"c":56.6,"h":56.6,"l":56.56,"n":11,"o":56.58,"t":"2026-10-13T12:25:00Z","v":600,"vw":56.583704},{"c":56.53,"h":56.65,"l":56.52,"n":24,"o":56.62,"t":"2026-10-13T12:30:00Z","v":3279,"vw":56.549897},{"c":56.594,"h":56.62,"l":56.59,"n":32,"o":56.62,"t":"2026-10-13T12:35:00Z","v":7565,"vw":56.609493},{"c":56.55,"h":56.57,"l":56.52,"n":13,"o":56.57,"t":"2026-10-13T12:40:00Z","v":2695,"vw":56.538856},{"c":56.62,"h":56.62,"l":56.46,"n":20,"o":56.46,"t":"2026-10-13T12:45:00Z","v":2933,"vw":56.558497},{"c":56.57,"h":56.619,"l":56.57,"n":5,"o":56.619,"t":"2026-10-13T12:50:00Z","v":674,"vw":56.586696},{"c":56.57,"h":56.57,"l":56.5,"n":9,"o":56.5,"t":"2026-10-13T13:05:00Z","v":4008,"vw":56.518746},{"c":56.5762,"h":56.5762,"l":56.5762,"n":2,"o":56.5762,"t":"2026-10-13T13:10:00Z","v":104,"vw":56.5762},{"c":56.59,"h":56.6,"l":56.54,"n":28,"o":56.54,"t":"2026-10-13T13:15:00Z","v":3779,"vw":56.57456},{"c":56.69,"h":56.7,"l":56.55,"n":121,"o":56.6091,"t":"2026-10-13T13:20:00Z","v":66901,"vw":56.663339},{"c":56.74,"h":56.76,"l":56.6831,"n":94,"o":56.71,"t":"2026-10-13T13:25:00Z","v":29091,"vw":56.70662},{"c":56.65,"h":56.81,"l":56.63,"n":1542,"o":56.75,"t":"2026-10-13T13:30:00Z","v":300478,"vw":56.759797},{"c":56.93,"h":56.98,"l":56.6005,"n":991,"o":56.65,"t":"2026-10-13T13:35:00Z","v":180491,"vw":56.868808},{"c":56.69,"h":56.93,"l":56.69,"n":907,"o":56.9,"t":"2026-10-13T13:40:00Z","v":181304,"vw":56.789414},{"c":56.745,"h":56.81,"l":56.655,"n":633,"o":56.685,"t":"2026-10-13T13:45:00Z","v":104467,"vw":56.752751},{"c":56.66,"h":56.74,"l":56.58,"n":376,"o":56.74,"t":"2026-10-13T13:50:00Z","v":84906,"vw":56.638466},{"c":56.57,"h":56.63,"l":56.52,"n":341,"o":56.63,"t":"2026-10-13T13:55:00Z","v":51783,"vw":56.56917},{"c":56.79,"h":56.82,"l":56.51,"n":379,"o":56.57,"t":"2026-10-13T14:00:00Z","v":42676,"vw":56.689141},{"c":56.84,"h":56.885,"l":56.74,"n":405,"o":56.7999,"t":"2026-10-13T14:05:00Z","v":64171,"vw":56.828226},{"c":56.97,"h":57.12,"l":56.855,"n":1008,"o":56.86,"t":"2026-10-13T14:10:00Z","v":250048,"vw":56.979746},{"c":56.8805,"h":57.13,"l":56.875,"n":763,"o":56.97,"t":"2026-10-13T14:15:00Z","v":178478,"vw":57.044669},{"c":57.02,"h":57.02,"l":56.85,"n":496,"o":56.9,"t":"2026-10-13T14:20:00Z","v":117748,"vw":56.90917},{"c":56.97,"h":57.0399,"l":56.9677,"n":517,"o":57.0224,"t":"2026-10-13T14:25:00Z","v":64681,"vw":57.001986},{"c":56.92,"h":57.05,"l":56.92,"n":800,"o":56.99,"t":"2026-10-13T14:30:00Z","v":117815,"vw":56.996047},{"c":56.9709,"h":57.001,"l":56.89,"n":441,"o":56.91,"t":"2026-10-13T14:35:00Z","v":71348,"vw":56.94218},{"c":57.055,"h":57.11,"l":56.96,"n":990,"o":56.97,"t":"2026-10-13T14:40:00Z","v":206344,"vw":57.051079},{"c":57.095,"h":57.15,"l":57.0303,"n":666,"o":57.055,"t":"2026-10-13T14:45:00Z","v":118360,"vw":57.107205},{"c":56.925,"h":57.09,"l":56.925,"n":279,"o":57.09,"t":"2026-10-13T14:50:00Z","v":41016,"vw":57.017167},{"c":56.8897,"h":56.96,"l":56.865,"n":308,"o":56.92,"t":"2026-10-13T14:55:00Z","v":35089,"vw":56.912245},{"c":56.95,"h":56.95,"l":56.79,"n":440,"o":56.9,"t":"2026-10-13T15:00:00Z","v":51469,"vw":56.891039},{"c":56.89,"h":56.98,"l":56.8315,"n":201,"o":56.95,"t":"2026-10-13T15:05:00Z","v":20667,"vw":56.922081},{"c":56.95,"h":57.01,"l":56.835,"n":246,"o":56.9,"t":"2026-10-13T15:10:00Z","v":29902,"vw":56.943742},{"c":56.8,"h":56.93,"l":56.77,"n":277,"o":56.93,"t":"2026-10-13T15:15:00Z","v":28777,"vw":56.856857},{"c":57.03,"h":57.03,"l":56.77,"n":384,"o":56.7801,"t":"2026-10-13T15:20:00Z","v":41592,"vw":56.914704},{"c":56.82,"h":57.03,"l":56.82,"n":416,"o":57.03,"t":"2026-10-13T15:25:00Z","v":42754,"vw":56.910497},{"c":56.88,"h":56.9098,"l":56.81,"n":409,"o":56.82,"t":"2026-10-13T15:30:00Z","v":46168,"vw":56.838164},{"c":56.7182,"h":56.864,"l":56.6801,"n":322,"o":56.8616,"t":"2026-10-13T15:35:00Z","v":88897,"vw":56.732601},{"c":56.69,"h":56.74,"l":56.67,"n":195,"o":56.71,"t":"2026-10-13T15:40:00Z","v":19128,"vw":56.694093},{"c":56.68,"h":56.6875,"l":56.6,"n":260,"o":56.68,"t":"2026-10-13T15:45:00Z","v":81459,"vw":56.645315},{"c":56.7774,"h":56.79,"l":56.685,"n":214,"o":56.69,"t":"2026-10-13T15:50:00Z","v":29686,"vw":56.746068},{"c":56.89,"h":56.895,"l":56.725,"n":514,"o":56.77,"t":"2026-10-13T15:55:00Z","v":106080,"vw":56.825336},{"c":56.98,"h":57.035,"l":56.89,"n":698,"o":56.89,"t":"2026-10-13T16:00:00Z","v":164935,"vw":56.982435},{"c":57,"h":57,"l":56.92,"n":203,"o":56.95,"t":"2026-10-13T16:05:00Z","v":18363,"vw":56.950281},{"c":56.945,"h":57.01,"l":56.93,"n":237,"o":56.995,"t":"2026-10-13T16:10:00Z","v":27372,"vw":56.969431},{"c":56.98,"h":57.02,"l":56.95,"n":194,"o":56.95,"t":"2026-10-13T16:15:00Z","v":21369,"vw":56.986498},{"c":56.93,"h":57.035,"l":56.91,"n":197,"o":56.98,"t":"2026-10-13T16:20:00Z","v":15884,"vw":56.979376},{"c":56.9,"h":56.96,"l":56.895,"n":341,"o":56.925,"t":"2026-10-13T16:25:00Z","v":24739,"vw":56.925163},{"c":56.845,"h":56.95,"l":56.825,"n":226,"o":56.9,"t":"2026-10-13T16:30:00Z","v":19279,"vw":56.886199},{"c":56.925,"h":56.93,"l":56.825,"n":243,"o":56.84,"t":"2026-10-13T16:35:00Z","v":36442,"vw":56.859777},{"c":56.88,"h":56.93,"l":56.865,"n":349,"o":56.905,"t":"2026-10-13T16:40:00Z","v":53563,"vw":56.892384},{"c":56.9,"h":56.93,"l":56.875,"n":323,"o":56.88,"t":"2026-10-13T16:45:00Z","v":48771,"vw":56.907982},{"c":56.84,"h":56.87,"l":56.8,"n":215,"o":56.87,"t":"2026-10-13T16:50:00Z","v":28665,"vw":56.844879},{"c":56.8,"h":56.85,"l":56.8,"n":346,"o":56.83,"t":"2026-10-13T16:55:00Z","v":44253,"vw":56.820814},{"c":56.69,"h":56.79,"l":56.68,"n":462,"o":56.79,"t":"2026-10-13T17:00:00Z","v":122515,"vw":56.720761},{"c":56.67,"h":56.72,"l":56.66,"n":201,"o":56.705,"t":"2026-10-13T17:05:00Z","v":26680,"vw":56.690839},{"c":56.635,"h":56.665,"l":56.611,"n":189,"o":56.665,"t":"2026-10-13T17:10:00Z","v":24495,"vw":56.641278},{"c":56.66,"h":56.725,"l":56.635,"n":166,"o":56.635,"t":"2026-10-13T17:15:00Z","v":37960,"vw":56.695561},{"c":56.7,"h":56.705,"l":56.6399,"n":119,"o":56.645,"t":"2026-10-13T17:20:00Z","v":9548,"vw":56.66585},{"c":56.67,"h":56.72,"l":56.67,"n":131,"o":56.705,"t":"2026-10-13T17:25:00Z","v":11122,"vw":56.702663},{"c":56.59,"h":56.66,"l":56.58,"n":170,"o":56.655,"t":"2026-10-13T17:30:00Z","v":31732,"vw":56.616835},{"c":56.67,"h":56.69,"l":56.5858,"n":237,"o":56.61,"t":"2026-10-13T17:35:00Z","v":28975,"vw":56.63986},{"c":56.595,"h":56.67,"l":56.585,"n":209,"o":56.67,"t":"2026-10-13T17:40:00Z","v":24510,"vw":56.620472},{"c":56.53,"h":56.6,"l":56.52,"n":305,"o":56.59,"t":"2026-10-13T17:45:00Z","v":35848,"vw":56.556623},{"c":56.41,"h":56.53,"l":56.38,"n":290,"o":56.53,"t":"2026-10-13T17:50:00Z","v":44633,"vw":56.457636},{"c":56.51,"h":56.53,"l":56.395,"n":208,"o":56.41,"t":"2026-10-13T17:55:00Z","v":54817,"vw":56.457845},{"c":56.56,"h":56.63,"l":56.5,"n":216,"o":56.515,"t":"2026-10-13T18:00:00Z","v":27469,"vw":56.561525},{"c":56.67,"h":56.77,"l":56.56,"n":310,"o":56.56,"t":"2026-10-13T18:05:00Z","v":58815,"vw":56.68523},{"c":56.63,"h":56.71,"l":56.61,"n":153,"o":56.69,"t":"2026-10-13T18:10:00Z","v":33988,"vw":56.662251},{"c":56.615,"h":56.65,"l":56.6,"n":163,"o":56.6,"t":"2026-10-13T18:15:00Z","v":35644,"vw":56.621886},{"c":56.565,"h":56.62,"l":56.56,"n":190,"o":56.615,"t":"2026-10-13T18:20:00Z","v":32865,"vw":56.579847},{"c":56.565,"h":56.6,"l":56.55,"n":170,"o":56.56,"t":"2026-10-13T18:25:00Z","v":10986,"vw":56.565794},{"c":56.54,"h":56.575,"l":56.515,"n":135,"o":56.565,"t":"2026-10-13T18:30:00Z","v":13049,"vw":56.544315},{"c":56.545,"h":56.55,"l":56.495,"n":311,"o":56.535,"t":"2026-10-13T18:35:00Z","v":28975,"vw":56.515434},{"c":56.63,"h":56.64,"l":56.54,"n":386,"o":56.54,"t":"2026-10-13T18:40:00Z","v":49851,"vw":56.583092},{"c":56.675,"h":56.68,"l":56.61,"n":413,"o":56.64,"t":"2026-10-13T18:45:00Z","v":44362,"vw":56.645803},{"c":56.715,"h":56.758,"l":56.655,"n":658,"o":56.68,"t":"2026-10-13T18:50:00Z","v":169995,"vw":56.724203},{"c":56.695,"h":56.74,"l":56.68,"n":354,"o":56.72,"t":"2026-10-13T18:55:00Z","v":59189,"vw":56.704565},{"c":56.785,"h":56.81,"l":56.695,"n":431,"o":56.695,"t":"2026-10-13T19:00:00Z","v":71263,"vw":56.748036},{"c":56.745,"h":56.785,"l":56.685,"n":559,"o":56.7602,"t":"2026-10-13T19:05:00Z","v":179939,"vw":56.723629},{"c":56.7,"h":56.77,"l":56.685,"n":312,"o":56.75,"t":"2026-10-13T19:10:00Z","v":35511,"vw":56.731666},{"c":56.685,"h":56.7,"l":56.66,"n":285,"o":56.695,"t":"2026-10-13T19:15:00Z","v":51947,"vw":56.680759},{"c":56.73,"h":56.74,"l":56.67,"n":422,"o":56.69,"t":"2026-10-13T19:20:00Z","v":59816,"vw":56.710963},{"c":56.71,"h":56.74,"l":56.71,"n":259,"o":56.725,"t":"2026-10-13T19:25:00Z","v":30319,"vw":56.723594},{"c":56.735,"h":56.75,"l":56.7,"n":417,"o":56.72,"t":"2026-10-13T19:30:00Z","v":77853,"vw":56.717769},{"c":56.64,"h":56.74,"l":56.63,"n":492,"o":56.73,"t":"2026-10-13T19:35:00Z","v":72867,"vw":56.681138},{"c":56.585,"h":56.66,"l":56.57,"n":491,"o":56.64,"t":"2026-10-13T19:40:00Z","v":71620,"vw":56.609458},{"c":56.57,"h":56.59,"l":56.535,"n":586,"o":56.585,"t":"2026-10-13T19:45:00Z","v":69596,"vw":56.564043},{"c":56.64,"h":56.65,"l":56.57,"n":462,"o":56.58,"t":"2026-10-13T19:50:00Z","v":56975,"vw":56.59779},{"c":56.68,"h":56.72,"l":56.635,"n":932,"o":56.64,"t":"2026-10-13T19:55:00Z","v":179309,"vw":56.692639},{"c":56.74,"h":56.74,"l":56.63,"n":77,"o":56.67,"t":"2026-10-13T20:00:00Z","v":204673,"vw":56.678072},{"c":56.75,"h":56.75,"l":56.7,"n":15,"o":56.7,"t":"2026-10-13T20:05:00Z","v":2522,"vw":56.738866},{"c":56.76,"h":56.76,"l":56.76,"n":11,"o":56.76,"t":"2026-10-13T20:10:00Z","v":3670,"vw":56.76},{"c":56.7,"h":56.715,"l":56.7,"n":16,"o":56.715,"t":"2026-10-13T20:15:00Z","v":1293,"vw":56.702117},{"c":56.66,"h":56.68,"l":56.61,"n":12,"o":56.67,"t":"2026-10-13T20:20:00Z","v":1680,"vw":56.656606},{"c":56.76,"h":56.76,"l":56.71,"n":9,"o":56.71,"t":"2026-10-13T20:35:00Z","v":1081,"vw":56.733},{"c":56.78,"h":56.78,"l":56.78,"n":2,"o":56.78,"t":"2026-10-13T20:40:00Z","v":200,"vw":56.78},{"c":56.7675,"h":56.7675,"l":56.7675,"n":1,"o":56.7675,"t":"2026-10-13T20:45:00Z","v":200,"vw":56.7675},{"c":56.72,"h":56.75,"l":56.72,"n":83,"o":56.75,"t":"2026-10-13T20:50:00Z","v":17006,"vw":56.726452},{"c":56.7747,"h":56.775,"l":56.74,"n":9,"o":56.74,"t":"2026-10-13T20:55:00Z","v":696,"vw":56.764635},{"c":56.93,"h":56.95,"l":56.86,"n":203,"o":56.89,"t":"2026-10-13T21:50:00Z","v":33825,"vw":56.930831},{"c":56.8,"h":56.82,"l":56.79,"n":12,"o":56.79,"t":"2026-10-13T21:55:00Z","v":6012,"vw":56.79185},{"c":56.7,"h":56.79,"l":56.7,"n":10,"o":56.79,"t":"2026-10-13T22:00:00Z","v":1670,"vw":56.709544},{"c":56.71,"h":56.73,"l":56.71,"n":5,"o":56.73,"t":"2026-10-13T22:05:00Z","v":941,"vw":56.72682},{"c":56.75,"h":56.75,"l":56.71,"n":14,"o":56.71,"t":"2026-10-13T22:10:00Z","v":1779,"vw":56.738795},{"c":56.71,"h":56.71,"l":56.7,"n":12,"o":56.71,"t":"2026-10-13T22:15:00Z","v":4386,"vw":56.708593},{"c":56.7525,"h":56.7525,"l":56.7525,"n":1,"o":56.7525,"t":"2026-10-13T22:20:00Z","v":2000,"vw":56.7525},{"c":56.76,"h":56.769,"l":56.7355,"n":5,"o":56.7355,"t":"2026-10-13T22:25:00Z","v":1409,"vw":56.764936},{"c":56.7487,"h":56.7487,"l":56.7487,"n":1,"o":56.7487,"t":"2026-10-13T22:30:00Z","v":133,"vw":56.7487},{"c":56.79,"h":56.82,"l":56.79,"n":2,"o":56.82,"t":"2026-10-13T22:40:00Z","v":1170,"vw":56.815821},{"c":56.7522,"h":56.7522,"l":56.7522,"n":3,"o":56.7522,"t":"2026-10-13T22:45:00Z","v":2002,"vw":56.7522},{"c":56.78,"h":56.78,"l":56.75,"n":5,"o":56.75,"t":"2026-10-13T22:55:00Z","v":703,"vw":56.772635},{"c":56.5781,"h":56.59,"l":56.5781,"n":5,"o":56.59,"t":"2026-10-13T23:00:00Z","v":2001,"vw":56.58641},{"c":56.545,"h":56.56,"l":56.545,"n":6,"o":56.559,"t":"2026-10-13T23:10:00Z","v":2901,"vw":56.556507},{"c":56.5162,"h":56.5162,"l":56.5162,"n":1,"o":56.5162,"t":"2026-10-13T23:15:00Z","v":100,"vw":56.5162},{"c":56.4601,"h":56.49,"l":56.4577,"n":4,"o":56.49,"t":"2026-10-13T23:20:00Z","v":2243,"vw":56.460464},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-10-13T23:30:00Z","v":292,"vw":56.51},{"c":56.55,"h":56.55,"l":56.54,"n":5,"o":56.54,"t":"2026-10-13T23:45:00Z","v":1376,"vw":56.54294},{"c":56.46,"h":56.5,"l":56.46,"n":17,"o":56.5,"t":"2026-10-13T23:50:00Z","v":3602,"vw":56.491417},{"c":56.48,"h":56.48,"l":56.456,"n":11,"o":56.48,"t":"2026-10-13T23:55:00Z","v":4573,"vw":56.469823},{"c":56.87,"h":56.88,"l":56.5,"n":134,"o":56.74,"t":"2026-10-14T08:00:00Z","v":31114,"vw":56.692905},{"c":57.12,"h":57.14,"l":56.92,"n":41,"o":56.92,"t":"2026-10-14T08:05:00Z","v":14854,"vw":57.019088},{"c":57.07,"h":57.15,"l":57.07,"n":9,"o":57.09,"t":"2026-10-14T08:10:00Z","v":2403,"vw":57.110554},{"c":57.03,"h":57.03,"l":57.03,"n":1,"o":57.03,"t":"2026-10-14T08:15:00Z","v":245,"vw":57.03},{"c":56.87,"h":56.87,"l":56.84,"n":3,"o":56.84,"t":"2026-10-14T08:20:00Z","v":245,"vw":56.855861},{"c":56.89,"h":56.89,"l":56.89,"n":2,"o":56.89,"t":"2026-10-14T08:25:00Z","v":359,"vw":56.89},{"c":56.85,"h":56.85,"l":56.85,"n":2,"o":56.85,"t":"2026-10-14T08:30:00Z","v":300,"vw":56.85},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-10-14T08:35:00Z","v":221,"vw":56.72},{"c":56.6,"h":56.6,"l":56.59,"n":22,"o":56.6,"t":"2026-10-14T08:40:00Z","v":2772,"vw":56.592721},{"c":56.63,"h":56.63,"l":56.63,"n":3,"o":56.63,"t":"2026-10-14T08:45:00Z","v":750,"vw":56.63},{"c":56.71,"h":56.72,"l":56.71,"n":22,"o":56.71,"t":"2026-10-14T08:55:00Z","v":11580,"vw":56.710418},{"c":56.62,"h":56.63,"l":56.62,"n":2,"o":56.63,"t":"2026-10-14T09:00:00Z","v":500,"vw":56.624},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-10-14T09:05:00Z","v":414,"vw":56.65},{"c":56.53,"h":56.57,"l":56.53,"n":11,"o":56.57,"t":"2026-10-14T09:20:00Z","v":610,"vw":56.553729},{"c":56.5,"h":56.51,"l":56.5,"n":5,"o":56.51,"t":"2026-10-14T09:25:00Z","v":2102,"vw":56.508571},{"c":56.49,"h":56.49,"l":56.49,"n":7,"o":56.49,"t":"2026-10-14T09:30:00Z","v":1402,"vw":56.49},{"c":56.51,"h":56.53,"l":56.48,"n":10,"o":56.48,"t":"2026-10-14T09:35:00Z","v":1260,"vw":56.514567},{"c":56.44,"h":56.44,"l":56.44,"n":4,"o":56.44,"t":"2026-10-14T09:40:00Z","v":603,"vw":56.44},{"c":56.42,"h":56.42,"l":56.42,"n":1,"o":56.42,"t":"2026-10-14T09:45:00Z","v":120,"vw":56.42},{"c":56.4136,"h":56.45,"l":56.41,"n":7,"o":56.45,"t":"2026-10-14T09:55:00Z","v":2249,"vw":56.421985},{"c":56.14,"h":56.4,"l":56.04,"n":69,"o":56.4,"t":"2026-10-14T10:00:00Z","v":22534,"vw":56.1184},{"c":56.27,"h":56.27,"l":56.14,"n":24,"o":56.15,"t":"2026-10-14T10:05:00Z","v":8845,"vw":56.162874},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-10-14T10:15:00Z","v":167,"vw":56.52},{"c":56.49,"h":56.55,"l":56.49,"n":7,"o":56.54,"t":"2026-10-14T10:25:00Z","v":1335,"vw":56.541236},{"c":56.55,"h":56.55,"l":56.55,"n":5,"o":56.55,"t":"2026-10-14T10:30:00Z","v":203,"vw":56.55},{"c":56.52,"h":56.52,"l":56.52,"n":1,"o":56.52,"t":"2026-10-14T10:35:00Z","v":188,"vw":56.52},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-14T10:55:00Z","v":350,"vw":56.65},{"c":56.52,"h":56.65,"l":56.52,"n":11,"o":56.65,"t":"2026-10-14T11:00:00Z","v":2962,"vw":56.608221},{"c":56.59,"h":56.59,"l":56.59,"n":3,"o":56.59,"t":"2026-10-14T11:05:00Z","v":111,"vw":56.59},{"c":56.63,"h":56.64,"l":56.63,"n":6,"o":56.64,"t":"2026-10-14T11:15:00Z","v":1449,"vw":56.637895},{"c":56.6238,"h":56.6238,"l":56.61,"n":13,"o":56.62,"t":"2026-10-14T11:30:00Z","v":5211,"vw":56.617995},{"c":56.62,"h":56.62,"l":56.61,"n":3,"o":56.61,"t":"2026-10-14T11:35:00Z","v":367,"vw":56.61432},{"c":56.58,"h":56.58,"l":56.5769,"n":5,"o":56.5769,"t":"2026-10-14T11:40:00Z","v":1355,"vw":56.579645},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-14T11:45:00Z","v":126,"vw":56.58},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-10-14T11:50:00Z","v":200,"vw":56.57},{"c":56.61,"h":56.61,"l":56.61,"n":1,"o":56.61,"t":"2026-10-14T11:55:00Z","v":300,"vw":56.61},{"c":56.6938,"h":56.6938,"l":56.64,"n":11,"o":56.65,"t":"2026-10-14T12:00:00Z","v":2804,"vw":56.652363},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-14T12:05:00Z","v":1750,"vw":56.75},{"c":56.91,"h":56.91,"l":56.82,"n":16,"o":56.86,"t":"2026-10-14T12:10:00Z","v":3878,"vw":56.879512},{"c":56.81,"h":56.92,"l":56.81,"n":40,"o":56.92,"t":"2026-10-14T12:15:00Z","v":10807,"vw":56.849711},{"c":56.754,"h":56.78,"l":56.71,"n":29,"o":56.747,"t":"2026-10-14T12:20:00Z","v":12115,"vw":56.733339},{"c":56.82,"h":56.84,"l":56.76,"n":9,"o":56.76,"t":"2026-10-14T12:25:00Z","v":2701,"vw":56.816262},{"c":56.12,"h":56.86,"l":56.1,"n":828,"o":56.84,"t":"2026-10-14T12:30:00Z","v":194065,"vw":56.30977},{"c":56.16,"h":56.22,"l":56.1,"n":606,"o":56.18,"t":"2026-10-14T12:35:00Z","v":143338,"vw":56.15244},{"c":56.08,"h":56.19,"l":55.95,"n":493,"o":56.19,"t":"2026-10-14T12:40:00Z","v":161468,"vw":56.019648},{"c":56.08,"h":56.1,"l":55.89,"n":44,"o":56.08,"t":"2026-10-14T12:45:00Z","v":8570,"vw":56.043737},{"c":56.06,"h":56.25,"l":56.02,"n":83,"o":56.09,"t":"2026-10-14T12:50:00Z","v":16774,"vw":56.141738},{"c":55.9209,"h":56.067,"l":55.92,"n":32,"o":56.067,"t":"2026-10-14T12:55:00Z","v":15268,"vw":55.981827},{"c":55.9,"h":56,"l":55.9,"n":128,"o":55.95,"t":"2026-10-14T13:00:00Z","v":44064,"vw":55.970685},{"c":56.0539,"h":56.0539,"l":55.95,"n":52,"o":55.99,"t":"2026-10-14T13:05:00Z","v":15304,"vw":56.024329},{"c":55.71,"h":56.06,"l":55.69,"n":243,"o":56.04,"t":"2026-10-14T13:10:00Z","v":33056,"vw":55.864211},{"c":55.69,"h":55.84,"l":55.68,"n":208,"o":55.71,"t":"2026-10-14T13:15:00Z","v":46981,"vw":55.712789},{"c":55.66,"h":55.66,"l":55.52,"n":175,"o":55.66,"t":"2026-10-14T13:20:00Z","v":27754,"vw":55.586174},{"c":55.83,"h":55.84,"l":55.68,"n":427,"o":55.71,"t":"2026-10-14T13:25:00Z","v":41569,"vw":55.784197},{"c":56.05,"h":56.16,"l":55.82,"n":2032,"o":55.87,"t":"2026-10-14T13:30:00Z","v":425309,"vw":56.009529},{"c":56.175,"h":56.21,"l":56.01,"n":760,"o":56.04,"t":"2026-10-14T13:35:00Z","v":105151,"vw":56.116767},{"c":56.06,"h":56.175,"l":56.025,"n":615,"o":56.175,"t":"2026-10-14T13:40:00Z","v":66606,"vw":56.090385},{"c":56.02,"h":56.11,"l":55.89,"n":1104,"o":56.09,"t":"2026-10-14T13:45:00Z","v":183251,"vw":56.006991},{"c":55.8101,"h":56.055,"l":55.8,"n":1617,"o":56.03,"t":"2026-10-14T13:50:00Z","v":279463,"vw":55.877016},{"c":55.41,"h":55.815,"l":55.41,"n":1650,"o":55.815,"t":"2026-10-14T13:55:00Z","v":292175,"vw":55.602752},{"c":55.22,"h":55.51,"l":55.19,"n":2095,"o":55.4,"t":"2026-10-14T14:00:00Z","v":433890,"vw":55.377084},{"c":55.15,"h":55.28,"l":55.11,"n":1874,"o":55.225,"t":"2026-10-14T14:05:00Z","v":351978,"vw":55.191998},{"c":55.06,"h":55.175,"l":54.96,"n":1558,"o":55.16,"t":"2026-10-14T14:10:00Z","v":268072,"vw":55.043812},{"c":54.955,"h":55.125,"l":54.935,"n":1498,"o":55.04,"t":"2026-10-14T14:15:00Z","v":382734,"vw":55.069296},{"c":55.04,"h":55.05,"l":54.895,"n":920,"o":54.96,"t":"2026-10-14T14:20:00Z","v":165216,"vw":54.971287},{"c":54.94,"h":55.025,"l":54.84,"n":896,"o":55.02,"t":"2026-10-14T14:25:00Z","v":196342,"vw":54.925215},{"c":54.92,"h":54.965,"l":54.81,"n":753,"o":54.945,"t":"2026-10-14T14:30:00Z","v":113827,"vw":54.86643},{"c":54.63,"h":54.96,"l":54.6,"n":1352,"o":54.925,"t":"2026-10-14T14:35:00Z","v":271172,"vw":54.723353},{"c":54.685,"h":54.73,"l":54.61,"n":1425,"o":54.6301,"t":"2026-10-14T14:40:00Z","v":233924,"vw":54.661758},{"c":54.69,"h":54.87,"l":54.65,"n":1062,"o":54.68,"t":"2026-10-14T14:45:00Z","v":212464,"vw":54.767516},{"c":54.7,"h":54.73,"l":54.65,"n":917,"o":54.69,"t":"2026-10-14T14:50:00Z","v":157469,"vw":54.683049},{"c":54.99,"h":55,"l":54.665,"n":1091,"o":54.69,"t":"2026-10-14T14:55:00Z","v":218339,"vw":54.839289},{"c":54.92,"h":55,"l":54.81,"n":1634,"o":54.98,"t":"2026-10-14T15:00:00Z","v":229292,"vw":54.883834},{"c":54.815,"h":54.96,"l":54.68,"n":1089,"o":54.91,"t":"2026-10-14T15:05:00Z","v":141128,"vw":54.829713},{"c":54.885,"h":54.9,"l":54.75,"n":645,"o":54.815,"t":"2026-10-14T15:10:00Z","v":105345,"vw":54.815375},{"c":55.135,"h":55.27,"l":54.875,"n":1681,"o":54.88,"t":"2026-10-14T15:15:00Z","v":335142,"vw":55.142495},{"c":55.11,"h":55.16,"l":54.975,"n":1476,"o":55.135,"t":"2026-10-14T15:20:00Z","v":252056,"vw":55.061896},{"c":55.14,"h":55.17,"l":55.075,"n":915,"o":55.115,"t":"2026-10-14T15:25:00Z","v":107542,"vw":55.129534},{"c":55.06,"h":55.16,"l":55.06,"n":743,"o":55.115,"t":"2026-10-14T15:30:00Z","v":80508,"vw":55.105471},{"c":55.12,"h":55.12,"l":55.02,"n":744,"o":55.055,"t":"2026-10-14T15:35:00Z","v":103760,"vw":55.057962},{"c":54.995,"h":55.13,"l":54.94,"n":627,"o":55.125,"t":"2026-10-14T15:40:00Z","v":74617,"vw":55.021742},{"c":55.075,"h":55.09,"l":55.005,"n":661,"o":55.005,"t":"2026-10-14T15:45:00Z","v":82346,"vw":55.056815},{"c":54.94,"h":55.078,"l":54.885,"n":921,"o":55.075,"t":"2026-10-14T15:50:00Z","v":108104,"vw":54.958727},{"c":54.88,"h":54.96,"l":54.83,"n":1154,"o":54.945,"t":"2026-10-14T15:55:00Z","v":183133,"vw":54.872614},{"c":54.95,"h":54.98,"l":54.88,"n":1114,"o":54.88,"t":"2026-10-14T16:00:00Z","v":142489,"vw":54.926973},{"c":55.015,"h":55.05,"l":54.95,"n":737,"o":54.95,"t":"2026-10-14T16:05:00Z","v":77189,"vw":55.003934},{"c":54.865,"h":55.0093,"l":54.84,"n":755,"o":55,"t":"2026-10-14T16:10:00Z","v":153928,"vw":54.899568},{"c":54.93,"h":54.955,"l":54.83,"n":837,"o":54.86,"t":"2026-10-14T16:15:00Z","v":121722,"vw":54.863694},{"c":54.875,"h":54.93,"l":54.83,"n":1045,"o":54.93,"t":"2026-10-14T16:20:00Z","v":156786,"vw":54.870616},{"c":54.965,"h":54.97,"l":54.8701,"n":819,"o":54.875,"t":"2026-10-14T16:25:00Z","v":201319,"vw":54.926166},{"c":55.03,"h":55.04,"l":54.895,"n":819,"o":54.955,"t":"2026-10-14T16:30:00Z","v":108638,"vw":54.982234},{"c":55.115,"h":55.12,"l":55.025,"n":805,"o":55.035,"t":"2026-10-14T16:35:00Z","v":134581,"vw":55.06245},{"c":55.23,"h":55.25,"l":55.105,"n":776,"o":55.11,"t":"2026-10-14T16:40:00Z","v":123360,"vw":55.197015},{"c":55.2,"h":55.28,"l":55.18,"n":618,"o":55.235,"t":"2026-10-14T16:45:00Z","v":71473,"vw":55.229564},{"c":55.15,"h":55.245,"l":55.15,"n":533,"o":55.2,"t":"2026-10-14T16:50:00Z","v":141525,"vw":55.179473},{"c":55.305,"h":55.3097,"l":55.135,"n":822,"o":55.15,"t":"2026-10-14T16:55:00Z","v":141554,"vw":55.20627},{"c":55.39,"h":55.415,"l":55.305,"n":596,"o":55.31,"t":"2026-10-14T17:00:00Z","v":79520,"vw":55.368012},{"c":55.305,"h":55.42,"l":55.2897,"n":598,"o":55.39,"t":"2026-10-14T17:05:00Z","v":99500,"vw":55.348871},{"c":55.215,"h":55.31,"l":55.205,"n":371,"o":55.3,"t":"2026-10-14T17:10:00Z","v":40795,"vw":55.260814},{"c":55.26,"h":55.29,"l":55.18,"n":764,"o":55.2,"t":"2026-10-14T17:15:00Z","v":107948,"vw":55.240275},{"c":55.125,"h":55.27,"l":55.08,"n":701,"o":55.255,"t":"2026-10-14T17:20:00Z","v":132493,"vw":55.145657},{"c":55.11,"h":55.11,"l":55,"n":611,"o":55.11,"t":"2026-10-14T17:25:00Z","v":85857,"vw":55.057505},{"c":55.095,"h":55.17,"l":55.045,"n":560,"o":55.11,"t":"2026-10-14T17:30:00Z","v":62862,"vw":55.09631},{"c":55.04,"h":55.085,"l":54.995,"n":552,"o":55.08,"t":"2026-10-14T17:35:00Z","v":67663,"vw":55.052048},{"c":55.03,"h":55.07,"l":54.96,"n":421,"o":55.025,"t":"2026-10-14T17:40:00Z","v":51869,"vw":55.007604},{"c":54.98,"h":55.04,"l":54.955,"n":545,"o":55.02,"t":"2026-10-14T17:45:00Z","v":52038,"vw":54.994071},{"c":54.89,"h":54.965,"l":54.84,"n":795,"o":54.96,"t":"2026-10-14T17:50:00Z","v":219775,"vw":54.88736},{"c":54.93,"h":54.99,"l":54.895,"n":770,"o":54.895,"t":"2026-10-14T17:55:00Z","v":155341,"vw":54.961077},{"c":54.89,"h":54.9399,"l":54.835,"n":696,"o":54.9399,"t":"2026-10-14T18:00:00Z","v":83003,"vw":54.885192},{"c":54.83,"h":54.985,"l":54.81,"n":653,"o":54.895,"t":"2026-10-14T18:05:00Z","v":71200,"vw":54.883607},{"c":54.91,"h":54.93,"l":54.79,"n":679,"o":54.82,"t":"2026-10-14T18:10:00Z","v":89699,"vw":54.834734},{"c":54.79,"h":54.91,"l":54.765,"n":483,"o":54.91,"t":"2026-10-14T18:15:00Z","v":53973,"vw":54.833604},{"c":54.7892,"h":54.91,"l":54.78,"n":664,"o":54.79,"t":"2026-10-14T18:20:00Z","v":120574,"vw":54.866824},{"c":54.83,"h":54.85,"l":54.76,"n":487,"o":54.785,"t":"2026-10-14T18:25:00Z","v":108075,"vw":54.78473},{"c":54.8,"h":54.84,"l":54.7639,"n":629,"o":54.83,"t":"2026-10-14T18:30:00Z","v":76133,"vw":54.803898},{"c":54.77,"h":54.855,"l":54.765,"n":421,"o":54.8,"t":"2026-10-14T18:35:00Z","v":46798,"vw":54.80853},{"c":54.73,"h":54.79,"l":54.725,"n":464,"o":54.77,"t":"2026-10-14T18:40:00Z","v":47930,"vw":54.753185},{"c":54.855,"h":54.86,"l":54.725,"n":747,"o":54.725,"t":"2026-10-14T18:45:00Z","v":100297,"vw":54.788909},{"c":54.95,"h":54.97,"l":54.845,"n":888,"o":54.85,"t":"2026-10-14T18:50:00Z","v":167749,"vw":54.92191},{"c":54.905,"h":54.97,"l":54.905,"n":451,"o":54.96,"t":"2026-10-14T18:55:00Z","v":108171,"vw":54.931511},{"c":54.72,"h":54.95,"l":54.7,"n":927,"o":54.91,"t":"2026-10-14T19:00:00Z","v":227453,"vw":54.775446},{"c":54.795,"h":54.8,"l":54.685,"n":813,"o":54.69,"t":"2026-10-14T19:05:00Z","v":127336,"vw":54.750481},{"c":54.93,"h":54.93,"l":54.78,"n":685,"o":54.795,"t":"2026-10-14T19:10:00Z","v":175541,"vw":54.867863},{"c":54.98,"h":55,"l":54.885,"n":856,"o":54.92,"t":"2026-10-14T19:15:00Z","v":127028,"vw":54.945652},{"c":54.995,"h":55.03,"l":54.94,"n":879,"o":54.99,"t":"2026-10-14T19:20:00Z","v":117080,"vw":54.985736},{"c":54.96,"h":55.045,"l":54.94,"n":805,"o":54.995,"t":"2026-10-14T19:25:00Z","v":137849,"vw":55.0009},{"c":54.885,"h":54.995,"l":54.87,"n":825,"o":54.96,"t":"2026-10-14T19:30:00Z","v":116450,"vw":54.913445},{"c":54.835,"h":54.94,"l":54.82,"n":526,"o":54.885,"t":"2026-10-14T19:35:00Z","v":67995,"vw":54.885687},{"c":54.895,"h":54.95,"l":54.82,"n":657,"o":54.83,"t":"2026-10-14T19:40:00Z","v":70659,"vw":54.898582},{"c":54.88,"h":54.905,"l":54.83,"n":679,"o":54.895,"t":"2026-10-14T19:45:00Z","v":75768,"vw":54.859566},{"c":54.915,"h":54.94,"l":54.865,"n":1025,"o":54.88,"t":"2026-10-14T19:50:00Z","v":156595,"vw":54.900888},{"c":54.9,"h":54.91,"l":54.825,"n":935,"o":54.91,"t":"2026-10-14T19:55:00Z","v":181330,"vw":54.871286},{"c":54.96,"h":55.01,"l":54.89,"n":45,"o":54.9,"t":"2026-10-14T20:00:00Z","v":140224,"vw":54.89148},{"c":54.94,"h":54.94,"l":54.89,"n":11,"o":54.9,"t":"2026-10-14T20:05:00Z","v":2808,"vw":54.906501},{"c":54.89,"h":54.89,"l":54.89,"n":12,"o":54.89,"t":"2026-10-14T20:10:00Z","v":6620,"vw":54.89},{"c":54.94,"h":54.94,"l":54.94,"n":3,"o":54.94,"t":"2026-10-14T20:15:00Z","v":151,"vw":54.94},{"c":54.91,"h":54.95,"l":54.91,"n":64,"o":54.95,"t":"2026-10-14T20:20:00Z","v":8684,"vw":54.94942},{"c":54.89,"h":54.9,"l":54.88,"n":3,"o":54.9,"t":"2026-10-14T20:25:00Z","v":1000,"vw":54.89},{"c":54.86,"h":54.86,"l":54.66,"n":36,"o":54.78,"t":"2026-10-14T20:30:00Z","v":7750,"vw":54.741432},{"c":54.69,"h":54.69,"l":54.69,"n":1,"o":54.69,"t":"2026-10-14T20:35:00Z","v":251,"vw":54.69},{"c":54.65,"h":54.69,"l":54.64,"n":15,"o":54.66,"t":"2026-10-14T20:40:00Z","v":2547,"vw":54.670063},{"c":54.6133,"h":54.76,"l":54.39,"n":119,"o":54.64,"t":"2026-10-14T20:45:00Z","v":17958,"vw":54.575898},{"c":54.7,"h":54.71,"l":54.64,"n":24,"o":54.69,"t":"2026-10-14T20:50:00Z","v":2984,"vw":54.667957},{"c":54.6,"h":54.74,"l":54.55,"n":20,"o":54.74,"t":"2026-10-14T20:55:00Z","v":2914,"vw":54.66415},{"c":54.4509,"h":54.63,"l":54.34,"n":47,"o":54.62,"t":"2026-10-14T21:00:00Z","v":7019,"vw":54.498991},{"c":54.42,"h":54.52,"l":54.42,"n":11,"o":54.52,"t":"2026-10-14T21:05:00Z","v":2681,"vw":54.47306},{"c":54.57,"h":54.57,"l":54.43,"n":31,"o":54.43,"t":"2026-10-14T21:10:00Z","v":11096,"vw":54.460177},{"c":54.6695,"h":54.6695,"l":54.57,"n":3,"o":54.57,"t":"2026-10-14T21:15:00Z","v":1850,"vw":54.630424},{"c":54.62,"h":54.63,"l":54.54,"n":13,"o":54.63,"t":"2026-10-14T21:20:00Z","v":26200,"vw":54.6},{"c":54.69,"h":54.72,"l":54.68,"n":13,"o":54.72,"t":"2026-10-14T21:25:00Z","v":13100,"vw":54.688399},{"c":54.86,"h":54.86,"l":54.614,"n":7,"o":54.614,"t":"2026-10-14T21:30:00Z","v":513,"vw":54.786692},{"c":54.8,"h":54.9227,"l":54.8,"n":7,"o":54.8078,"t":"2026-10-14T21:35:00Z","v":1698,"vw":54.84596},{"c":54.6705,"h":54.8016,"l":54.6705,"n":4,"o":54.8016,"t":"2026-10-14T21:40:00Z","v":3917,"vw":54.758859},{"c":54.6068,"h":54.65,"l":54.6068,"n":8,"o":54.65,"t":"2026-10-14T21:50:00Z","v":3179,"vw":54.628669},{"c":54.6721,"h":54.68,"l":54.6721,"n":111,"o":54.68,"t":"2026-10-14T21:55:00Z","v":13000,"vw":54.678785},{"c":54.65,"h":54.69,"l":54.65,"n":20,"o":54.68,"t":"2026-10-14T22:00:00Z","v":2634,"vw":54.6684},{"c":54.51,"h":54.59,"l":54.45,"n":145,"o":54.59,"t":"2026-10-14T22:05:00Z","v":48407,"vw":54.487672},{"c":54.45,"h":54.5,"l":54.45,"n":8,"o":54.5,"t":"2026-10-14T22:10:00Z","v":1170,"vw":54.487179},{"c":54.43,"h":54.55,"l":54.41,"n":5,"o":54.55,"t":"2026-10-14T22:15:00Z","v":1608,"vw":54.494159},{"c":54.46,"h":54.4701,"l":54.41,"n":12,"o":54.41,"t":"2026-10-14T22:20:00Z","v":2566,"vw":54.44741},{"c":54.51,"h":54.51,"l":54.51,"n":2,"o":54.51,"t":"2026-10-14T22:25:00Z","v":117,"vw":54.51},{"c":54.62,"h":54.65,"l":54.53,"n":3,"o":54.53,"t":"2026-10-14T22:30:00Z","v":830,"vw":54.627229},{"c":54.5802,"h":54.5802,"l":54.5005,"n":19,"o":54.53,"t":"2026-10-14T22:35:00Z","v":8006,"vw":54.51971},{"c":54.47,"h":54.5,"l":54.45,"n":5,"o":54.47,"t":"2026-10-14T22:40:00Z","v":2028,"vw":54.455917},{"c":54.44,"h":54.48,"l":54.44,"n":6,"o":54.48,"t":"2026-10-14T22:45:00Z","v":3333,"vw":54.445461},{"c":54.61,"h":54.7,"l":54.61,"n":11,"o":54.67,"t":"2026-10-14T22:50:00Z","v":1442,"vw":54.679398},{"c":54.61,"h":54.65,"l":54.5693,"n":33,"o":54.62,"t":"2026-10-14T22:55:00Z","v":21716,"vw":54.619591},{"c":54.64,"h":54.64,"l":54.61,"n":6,"o":54.62,"t":"2026-10-14T23:00:00Z","v":486,"vw":54.622987},{"c":54.66,"h":54.66,"l":54.6,"n":13,"o":54.6,"t":"2026-10-14T23:10:00Z","v":1425,"vw":54.622452},{"c":54.64,"h":54.69,"l":54.64,"n":13,"o":54.69,"t":"2026-10-14T23:15:00Z","v":1432,"vw":54.6861},{"c":54.62,"h":54.62,"l":54.6,"n":8,"o":54.6,"t":"2026-10-14T23:20:00Z","v":1601,"vw":54.603466},{"c":54.571,"h":54.59,"l":54.5614,"n":7,"o":54.59,"t":"2026-10-14T23:25:00Z","v":878,"vw":54.580168},{"c":54.57,"h":54.57,"l":54.57,"n":5,"o":54.57,"t":"2026-10-14T23:30:00Z","v":416,"vw":54.57},{"c":54.6294,"h":54.6294,"l":54.5403,"n":3,"o":54.56,"t":"2026-10-14T23:35:00Z","v":490,"vw":54.576998},{"c":54.63,"h":54.63,"l":54.63,"n":1,"o":54.63,"t":"2026-10-14T23:40:00Z","v":537,"vw":54.63},{"c":54.6255,"h":54.67,"l":54.6255,"n":7,"o":54.66,"t":"2026-10-14T23:45:00Z","v":1074,"vw":54.652242},{"c":54.63,"h":54.65,"l":54.46,"n":5,"o":54.46,"t":"2026-10-14T23:50:00Z","v":1134,"vw":54.608283},{"c":54.63,"h":54.68,"l":54.59,"n":10,"o":54.6,"t":"2026-10-14T23:55:00Z","v":1366,"vw":54.615106},{"c":53.53,"h":53.86,"l":52.98,"n":207,"o":53.86,"t":"2026-10-15T08:00:00Z","v":41362,"vw":53.432166},{"c":53.91,"h":53.91,"l":53.66,"n":11,"o":53.66,"t":"2026-10-15T08:05:00Z","v":1191,"vw":53.765717},{"c":53.5,"h":53.5,"l":53.47,"n":7,"o":53.47,"t":"2026-10-15T08:10:00Z","v":823,"vw":53.493434},{"c":53.46,"h":53.52,"l":53.46,"n":6,"o":53.51,"t":"2026-10-15T08:15:00Z","v":1878,"vw":53.505203},{"c":53.58,"h":53.58,"l":53.52,"n":8,"o":53.52,"t":"2026-10-15T08:20:00Z","v":2382,"vw":53.542289},{"c":53.58,"h":53.64,"l":53.58,"n":6,"o":53.58,"t":"2026-10-15T08:25:00Z","v":768,"vw":53.595789},{"c":53.65,"h":53.73,"l":53.6,"n":7,"o":53.6,"t":"2026-10-15T08:30:00Z","v":3500,"vw":53.685796},{"c":53.61,"h":53.61,"l":53.61,"n":1,"o":53.61,"t":"2026-10-15T08:35:00Z","v":227,"vw":53.61},{"c":53.6,"h":53.63,"l":53.56,"n":10,"o":53.63,"t":"2026-10-15T08:40:00Z","v":1753,"vw":53.581202},{"c":53.72,"h":53.72,"l":53.6,"n":12,"o":53.6,"t":"2026-10-15T08:45:00Z","v":3909,"vw":53.653728},{"c":53.61,"h":53.64,"l":53.61,"n":12,"o":53.64,"t":"2026-10-15T08:50:00Z","v":3015,"vw":53.611164},{"c":53.58,"h":53.61,"l":53.58,"n":4,"o":53.61,"t":"2026-10-15T08:55:00Z","v":525,"vw":53.598502},{"c":53.67,"h":53.69,"l":53.59,"n":38,"o":53.59,"t":"2026-10-15T09:00:00Z","v":10922,"vw":53.670784},{"c":53.67,"h":53.67,"l":53.64,"n":3,"o":53.64,"t":"2026-10-15T09:05:00Z","v":1743,"vw":53.667539},{"c":53.74,"h":53.74,"l":53.72,"n":10,"o":53.73,"t":"2026-10-15T09:10:00Z","v":3159,"vw":53.732903},{"c":53.5829,"h":53.5829,"l":53.5829,"n":1,"o":53.5829,"t":"2026-10-15T09:15:00Z","v":4031,"vw":53.5829},{"c":53.5325,"h":53.6,"l":53.5325,"n":11,"o":53.6,"t":"2026-10-15T09:20:00Z","v":4731,"vw":53.536877},{"c":53.54,"h":53.54,"l":53.54,"n":2,"o":53.54,"t":"2026-10-15T09:30:00Z","v":500,"vw":53.54},{"c":53.58,"h":53.61,"l":53.5701,"n":9,"o":53.59,"t":"2026-10-15T09:35:00Z","v":10725,"vw":53.575142},{"c":53.67,"h":53.67,"l":53.66,"n":3,"o":53.66,"t":"2026-10-15T09:40:00Z","v":1250,"vw":53.66776},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-10-15T09:45:00Z","v":122,"vw":53.6},{"c":53.66,"h":53.69,"l":53.66,"n":9,"o":53.69,"t":"2026-10-15T09:50:00Z","v":1214,"vw":53.685927},{"c":53.66,"h":53.66,"l":53.66,"n":4,"o":53.66,"t":"2026-10-15T10:00:00Z","v":198,"vw":53.66},{"c":53.52,"h":53.52,"l":53.52,"n":1,"o":53.52,"t":"2026-10-15T10:05:00Z","v":200,"vw":53.52},{"c":53.49,"h":53.49,"l":53.48,"n":6,"o":53.49,"t":"2026-10-15T10:10:00Z","v":1227,"vw":53.486811},{"c":53.56,"h":53.59,"l":53.56,"n":2,"o":53.59,"t":"2026-10-15T10:15:00Z","v":530,"vw":53.574151},{"c":53.4,"h":53.44,"l":53.4,"n":13,"o":53.44,"t":"2026-10-15T10:20:00Z","v":2301,"vw":53.4245},{"c":53.41,"h":53.41,"l":53.36,"n":6,"o":53.36,"t":"2026-10-15T10:25:00Z","v":1139,"vw":53.384143},{"c":53.51,"h":53.51,"l":53.5,"n":9,"o":53.5,"t":"2026-10-15T10:35:00Z","v":785,"vw":53.504123},{"c":53.41,"h":53.5,"l":53.4,"n":112,"o":53.5,"t":"2026-10-15T10:40:00Z","v":36527,"vw":53.449776},{"c":53.4,"h":53.4,"l":53.33,"n":57,"o":53.36,"t":"2026-10-15T10:45:00Z","v":9617,"vw":53.376182},{"c":53.5,"h":53.5,"l":53.38,"n":27,"o":53.38,"t":"2026-10-15T10:50:00Z","v":4540,"vw":53.429801},{"c":53.51,"h":53.52,"l":53.49,"n":18,"o":53.5,"t":"2026-10-15T10:55:00Z","v":3738,"vw":53.495779},{"c":53.3861,"h":53.53,"l":53.3861,"n":67,"o":53.52,"t":"2026-10-15T11:00:00Z","v":4786,"vw":53.473836},{"c":53.43,"h":53.43,"l":53.35,"n":42,"o":53.356,"t":"2026-10-15T11:05:00Z","v":8837,"vw":53.365549},{"c":53.46,"h":53.46,"l":53.3903,"n":26,"o":53.42,"t":"2026-10-15T11:10:00Z","v":5250,"vw":53.436137},{"c":53.46,"h":53.51,"l":53.43,"n":71,"o":53.46,"t":"2026-10-15T11:15:00Z","v":28451,"vw":53.450051},{"c":53.3637,"h":53.44,"l":53.35,"n":96,"o":53.43,"t":"2026-10-15T11:20:00Z","v":23765,"vw":53.398578},{"c":53.48,"h":53.48,"l":53.39,"n":7,"o":53.39,"t":"2026-10-15T11:25:00Z","v":382,"vw":53.439141},{"c":53.49,"h":53.52,"l":53.4,"n":25,"o":53.41,"t":"2026-10-15T11:30:00Z","v":4542,"vw":53.477839},{"c":53.51,"h":53.55,"l":53.5,"n":18,"o":53.5223,"t":"2026-10-15T11:35:00Z","v":1068,"vw":53.514639},{"c":53.4704,"h":53.5449,"l":53.4704,"n":8,"o":53.5449,"t":"2026-10-15T11:40:00Z","v":8126,"vw":53.499541},{"c":53.48,"h":53.49,"l":53.47,"n":7,"o":53.47,"t":"2026-10-15T11:45:00Z","v":5553,"vw":53.480054},{"c":53.43,"h":53.46,"l":53.42,"n":24,"o":53.45,"t":"2026-10-15T11:50:00Z","v":9402,"vw":53.434585},{"c":53.41,"h":53.44,"l":53.4,"n":10,"o":53.44,"t":"2026-10-15T11:55:00Z","v":3023,"vw":53.414665},{"c":53.33,"h":53.4182,"l":53.33,"n":17,"o":53.4182,"t":"2026-10-15T12:00:00Z","v":3479,"vw":53.348285},{"c":53.36,"h":53.4,"l":53.36,"n":16,"o":53.37,"t":"2026-10-15T12:05:00Z","v":1729,"vw":53.376115},{"c":53.47,"h":53.47,"l":53.3921,"n":10,"o":53.4299,"t":"2026-10-15T12:10:00Z","v":4212,"vw":53.446569},{"c":53.5198,"h":53.526,"l":53.47,"n":14,"o":53.47,"t":"2026-10-15T12:15:00Z","v":3775,"vw":53.506151},{"c":53.52,"h":53.52,"l":53.43,"n":92,"o":53.4691,"t":"2026-10-15T12:20:00Z","v":25910,"vw":53.467253},{"c":53.52,"h":53.55,"l":53.46,"n":21,"o":53.52,"t":"2026-10-15T12:25:00Z","v":10170,"vw":53.50376},{"c":53.13,"h":53.48,"l":52.8,"n":541,"o":53.48,"t":"2026-10-15T12:30:00Z","v":115177,"vw":53.101819},{"c":53.382,"h":53.382,"l":53.12,"n":452,"o":53.22,"t":"2026-10-15T12:35:00Z","v":164795,"vw":53.268608},{"c":53.33,"h":53.53,"l":53.2759,"n":146,"o":53.35,"t":"2026-10-15T12:40:00Z","v":70822,"vw":53.447975},{"c":53.2251,"h":53.28,"l":53.19,"n":24,"o":53.21,"t":"2026-10-15T12:45:00Z","v":3562,"vw":53.23554},{"c":53.15,"h":53.3,"l":53.15,"n":46,"o":53.19,"t":"2026-10-15T12:50:00Z","v":35731,"vw":53.279339},{"c":53.07,"h":53.14,"l":53.03,"n":73,"o":53.14,"t":"2026-10-15T12:55:00Z","v":26141,"vw":53.097797},{"c":53.11,"h":53.16,"l":53.0639,"n":22,"o":53.11,"t":"2026-10-15T13:00:00Z","v":2297,"vw":53.125393},{"c":53.03,"h":53.15,"l":53.02,"n":25,"o":53.12,"t":"2026-10-15T13:05:00Z","v":17923,"vw":53.028181},{"c":53.16,"h":53.16,"l":53.03,"n":37,"o":53.06,"t":"2026-10-15T13:10:00Z","v":5934,"vw":53.046528},{"c":53.05,"h":53.17,"l":53.05,"n":60,"o":53.17,"t":"2026-10-15T13:15:00Z","v":28850,"vw":53.154054},{"c":53.0131,"h":53.03,"l":52.95,"n":91,"o":53.03,"t":"2026-10-15T13:20:00Z","v":18119,"vw":52.996089},{"c":52.93,"h":53.02,"l":52.86,"n":104,"o":53.01,"t":"2026-10-15T13:25:00Z","v":19741,"vw":52.942387},{"c":52.96,"h":53.138,"l":52.765,"n":1930,"o":52.9,"t":"2026-10-15T13:30:00Z","v":350361,"vw":52.956662},{"c":53.19,"h":53.1901,"l":52.69,"n":1394,"o":52.95,"t":"2026-10-15T13:35:00Z","v":236380,"vw":52.85306},{"c":53.19,"h":53.23,"l":53.06,"n":962,"o":53.19,"t":"2026-10-15T13:40:00Z","v":146870,"vw":53.163414},{"c":52.96,"h":53.23,"l":52.89,"n":1011,"o":53.185,"t":"2026-10-15T13:45:00Z","v":148405,"vw":53.034938},{"c":52.55,"h":52.94,"l":52.53,"n":2107,"o":52.92,"t":"2026-10-15T13:50:00Z","v":513060,"vw":52.684775},{"c":52.87,"h":52.92,"l":52.49,"n":1453,"o":52.54,"t":"2026-10-15T13:55:00Z","v":265407,"vw":52.733314},{"c":53.115,"h":53.155,"l":52.79,"n":897,"o":52.86,"t":"2026-10-15T14:00:00Z","v":114033,"vw":52.960829},{"c":53.5,"h":53.505,"l":53.11,"n":679,"o":53.14,"t":"2026-10-15T14:05:00Z","v":110538,"vw":53.321271},{"c":53.5467,"h":53.81,"l":53.499,"n":1948,"o":53.5,"t":"2026-10-15T14:10:00Z","v":357621,"vw":53.657355},{"c":53.7,"h":53.725,"l":53.445,"n":807,"o":53.54,"t":"2026-10-15T14:15:00Z","v":120773,"vw":53.578993},{"c":53.55,"h":53.705,"l":53.5,"n":878,"o":53.69,"t":"2026-10-15T14:20:00Z","v":121044,"vw":53.580936},{"c":53.545,"h":53.65,"l":53.5304,"n":665,"o":53.54,"t":"2026-10-15T14:25:00Z","v":100373,"vw":53.574877},{"c":53.635,"h":53.66,"l":53.4,"n":1389,"o":53.53,"t":"2026-10-15T14:30:00Z","v":341726,"vw":53.473899},{"c":53.84,"h":53.875,"l":53.55,"n":685,"o":53.64,"t":"2026-10-15T14:35:00Z","v":98088,"vw":53.689224},{"c":53.875,"h":53.97,"l":53.775,"n":705,"o":53.84,"t":"2026-10-15T14:40:00Z","v":100077,"vw":53.873232},{"c":53.975,"h":54.15,"l":53.84,"n":826,"o":53.87,"t":"2026-10-15T14:45:00Z","v":116938,"vw":53.942992},{"c":54.075,"h":54.08,"l":53.88,"n":643,"o":53.965,"t":"2026-10-15T14:50:00Z","v":90794,"vw":53.940976},{"c":54.155,"h":54.21,"l":53.995,"n":836,"o":54.08,"t":"2026-10-15T14:55:00Z","v":94399,"vw":54.131115},{"c":54.79,"h":54.81,"l":54.095,"n":1449,"o":54.14,"t":"2026-10-15T15:00:00Z","v":188087,"vw":54.470063},{"c":54.72,"h":54.84,"l":54.57,"n":1020,"o":54.79,"t":"2026-10-15T15:05:00Z","v":148579,"vw":54.683442},{"c":54.78,"h":54.805,"l":54.63,"n":1490,"o":54.72,"t":"2026-10-15T15:10:00Z","v":431049,"vw":54.753025},{"c":54.84,"h":54.89,"l":54.71,"n":2807,"o":54.79,"t":"2026-10-15T15:15:00Z","v":595656,"vw":54.808813},{"c":54.77,"h":54.87,"l":54.7105,"n":1623,"o":54.84,"t":"2026-10-15T15:20:00Z","v":340824,"vw":54.791089},{"c":54.82,"h":54.83,"l":54.68,"n":1014,"o":54.77,"t":"2026-10-15T15:25:00Z","v":214712,"vw":54.776587},{"c":54.93,"h":54.93,"l":54.73,"n":1005,"o":54.825,"t":"2026-10-15T15:30:00Z","v":240848,"vw":54.784435},{"c":55.17,"h":55.225,"l":54.9,"n":1100,"o":54.94,"t":"2026-10-15T15:35:00Z","v":187029,"vw":55.047416},{"c":55.14,"h":55.33,"l":55.09,"n":1007,"o":55.17,"t":"2026-10-15T15:40:00Z","v":284113,"vw":55.175894},{"c":55.17,"h":55.17,"l":55.01,"n":596,"o":55.13,"t":"2026-10-15T15:45:00Z","v":104139,"vw":55.089692},{"c":55.16,"h":55.1997,"l":55.135,"n":437,"o":55.16,"t":"2026-10-15T15:50:00Z","v":57140,"vw":55.166128},{"c":55.19,"h":55.239,"l":55.145,"n":523,"o":55.165,"t":"2026-10-15T15:55:00Z","v":87320,"vw":55.185299},{"c":55.12,"h":55.24,"l":55.09,"n":757,"o":55.16,"t":"2026-10-15T16:00:00Z","v":124592,"vw":55.131755},{"c":55.3,"h":55.31,"l":55.13,"n":617,"o":55.13,"t":"2026-10-15T16:05:00Z","v":158033,"vw":55.258755},{"c":55.18,"h":55.3,"l":55.175,"n":345,"o":55.3,"t":"2026-10-15T16:10:00Z","v":66120,"vw":55.230521},{"c":55.065,"h":55.179,"l":55.03,"n":338,"o":55.17,"t":"2026-10-15T16:15:00Z","v":54139,"vw":55.103864},{"c":54.955,"h":55.129,"l":54.955,"n":338,"o":55.06,"t":"2026-10-15T16:20:00Z","v":39005,"vw":55.057408},{"c":54.879,"h":54.98,"l":54.86,"n":298,"o":54.96,"t":"2026-10-15T16:25:00Z","v":37416,"vw":54.915413},{"c":54.875,"h":54.949,"l":54.76,"n":416,"o":54.875,"t":"2026-10-15T16:30:00Z","v":44424,"vw":54.851427},{"c":54.86,"h":54.96,"l":54.86,"n":364,"o":54.88,"t":"2026-10-15T16:35:00Z","v":46471,"vw":54.904009},{"c":54.975,"h":54.975,"l":54.86,"n":299,"o":54.87,"t":"2026-10-15T16:40:00Z","v":33916,"vw":54.91581},{"c":55.045,"h":55.089,"l":54.99,"n":533,"o":54.99,"t":"2026-10-15T16:45:00Z","v":80035,"vw":55.035142},{"c":54.99,"h":55.039,"l":54.9555,"n":194,"o":55.03,"t":"2026-10-15T16:50:00Z","v":23303,"vw":55.001554},{"c":54.995,"h":55.009,"l":54.9599,"n":54,"o":55.009,"t":"2026-10-15T16:55:00Z","v":10559,"vw":54.970226},{"c":55.125,"h":55.15,"l":55.09,"n":424,"o":55.125,"t":"2026-10-15T18:10:00Z","v":167029,"vw":55.107244},{"c":55.095,"h":55.17,"l":55.09,"n":571,"o":55.135,"t":"2026-10-15T18:15:00Z","v":121860,"vw":55.136449},{"c":55.075,"h":55.115,"l":55.065,"n":359,"o":55.095,"t":"2026-10-15T18:20:00Z","v":56927,"vw":55.088786},{"c":55.17,"h":55.18,"l":55.065,"n":1039,"o":55.075,"t":"2026-10-15T18:25:00Z","v":209714,"vw":55.122324},{"c":55.22,"h":55.269,"l":55.17,"n":322,"o":55.17,"t":"2026-10-15T18:30:00Z","v":40504,"vw":55.207817},{"c":55.225,"h":55.275,"l":55.215,"n":301,"o":55.225,"t":"2026-10-15T18:35:00Z","v":39035,"vw":55.24612},{"c":55.365,"h":55.38,"l":55.21,"n":689,"o":55.23,"t":"2026-10-15T18:40:00Z","v":106950,"vw":55.257374},{"c":55.38,"h":55.399,"l":55.33,"n":313,"o":55.379,"t":"2026-10-15T18:45:00Z","v":29072,"vw":55.369771},{"c":55.37,"h":55.4,"l":55.35,"n":269,"o":55.385,"t":"2026-10-15T18:50:00Z","v":41643,"vw":55.375543},{"c":55.405,"h":55.415,"l":55.335,"n":279,"o":55.375,"t":"2026-10-15T18:55:00Z","v":39726,"vw":55.364783},{"c":55.445,"h":55.465,"l":55.39,"n":322,"o":55.4,"t":"2026-10-15T19:00:00Z","v":40597,"vw":55.429949},{"c":55.385,"h":55.495,"l":55.3703,"n":269,"o":55.45,"t":"2026-10-15T19:05:00Z","v":41252,"vw":55.438847},{"c":55.415,"h":55.429,"l":55.375,"n":232,"o":55.385,"t":"2026-10-15T19:10:00Z","v":32370,"vw":55.403795},{"c":55.54,"h":55.54,"l":55.42,"n":545,"o":55.42,"t":"2026-10-15T19:15:00Z","v":106755,"vw":55.497476},{"c":55.61,"h":55.65,"l":55.5,"n":693,"o":55.535,"t":"2026-10-15T19:20:00Z","v":114438,"vw":55.569379},{"c":55.505,"h":55.61,"l":55.505,"n":688,"o":55.605,"t":"2026-10-15T19:25:00Z","v":226470,"vw":55.55782},{"c":55.43,"h":55.5,"l":55.42,"n":427,"o":55.5,"t":"2026-10-15T19:30:00Z","v":56203,"vw":55.462314},{"c":55.485,"h":55.485,"l":55.4,"n":424,"o":55.43,"t":"2026-10-15T19:35:00Z","v":40333,"vw":55.438628},{"c":55.4997,"h":55.55,"l":55.46,"n":695,"o":55.485,"t":"2026-10-15T19:40:00Z","v":140841,"vw":55.517124},{"c":55.55,"h":55.555,"l":55.48,"n":518,"o":55.495,"t":"2026-10-15T19:45:00Z","v":109128,"vw":55.505267},{"c":55.53,"h":55.589,"l":55.48,"n":630,"o":55.52,"t":"2026-10-15T19:50:00Z","v":66714,"vw":55.538605},{"c":55.42,"h":55.525,"l":55.42,"n":1038,"o":55.52,"t":"2026-10-15T19:55:00Z","v":196466,"vw":55.470658},{"c":55.49,"h":55.49,"l":55.41,"n":54,"o":55.41,"t":"2026-10-15T20:00:00Z","v":313030,"vw":55.410821},{"c":55.51,"h":55.51,"l":55.4515,"n":17,"o":55.51,"t":"2026-10-15T20:05:00Z","v":7815,"vw":55.483427},{"c":55.46,"h":55.49,"l":55.44,"n":23,"o":55.49,"t":"2026-10-15T20:10:00Z","v":4474,"vw":55.460278},{"c":55.6,"h":55.6,"l":55.49,"n":55,"o":55.49,"t":"2026-10-15T20:15:00Z","v":20526,"vw":55.56176},{"c":55.5828,"h":55.59,"l":55.5828,"n":4,"o":55.59,"t":"2026-10-15T20:20:00Z","v":625,"vw":55.585026},{"c":55.65,"h":55.71,"l":55.61,"n":22,"o":55.61,"t":"2026-10-15T20:25:00Z","v":2640,"vw":55.655667},{"c":55.69,"h":55.69,"l":55.61,"n":12,"o":55.64,"t":"2026-10-15T20:35:00Z","v":5604,"vw":55.641084},{"c":55.65,"h":55.65,"l":55.65,"n":2,"o":55.65,"t":"2026-10-15T20:40:00Z","v":4093,"vw":55.65},{"c":55.44,"h":55.51,"l":55.44,"n":42,"o":55.5,"t":"2026-10-15T20:50:00Z","v":17255,"vw":55.485007},{"c":55.4661,"h":55.4661,"l":55.35,"n":57,"o":55.41,"t":"2026-10-15T20:55:00Z","v":18293,"vw":55.405922}],"history":[{"c":19.88,"h":20.045,"l":19.31,"n":11412,"o":19.37,"t":"2024-10-14T04:00:00Z","v":2987806,"vw":19.827862},{"c":19.66,"h":20.39,"l":19.24,"n":12123,"o":19.75,"t":"2024-10-15T04:00:00Z","v":3204113,"vw":19.748694},{"c":19.83,"h":20.0687,"l":19.66,"n":4722,"o":19.95,"t":"2024-10-16T04:00:00Z","v":1306841,"vw":19.832365},{"c":19.68,"h":19.96,"l":19.52,"n":4916,"o":19.77,"t":"2024-10-17T04:00:00Z","v":1193978,"vw":19.721185},{"c":20.12,"h":20.31,"l":19.81,"n":6822,"o":19.84,"t":"2024-10-18T04:00:00Z","v":1709501,"vw":20.075903},{"c":20.31,"h":20.41,"l":20.12,"n":8467,"o":20.41,"t":"2024-10-21T04:00:00Z","v":2312666,"vw":20.255369},{"c":19.91,"h":20.025,"l":19.74,"n":6614,"o":19.93,"t":"2024-10-22T04:00:00Z","v":1855924,"vw":19.906719},{"c":19.03,"h":19.58,"l":18.54,"n":11527,"o":19.54,"t":"2024-10-23T04:00:00Z","v":2897585,"vw":19.05691},{"c":19.25,"h":19.2833,"l":18.99,"n":5139,"o":19.19,"t":"2024-10-24T04:00:00Z","v":1384403,"vw":19.15324},{"c":18.73,"h":19.445,"l":18.58,"n":11991,"o":19.2,"t":"2024-10-25T04:00:00Z","v":3052066,"vw":18.999183},{"c":19,"h":19.21,"l":18.84,"n":8591,"o":19.17,"t":"2024-10-28T04:00:00Z","v":2319483,"vw":19.041175},{"c":19.91,"h":20.3502,"l":19.78,"n":14831,"o":19.865,"t":"2024-10-29T04:00:00Z","v":5048905,"vw":20.057708},{"c":20.13,"h":20.64,"l":20.11,"n":12375,"o":20.39,"t":"2024-10-30T04:00:00Z","v":3656924,"vw":20.360839},{"c":19.02,"h":19.9,"l":18.97,"n":11691,"o":19.9,"t":"2024-10-31T04:00:00Z","v":3829073,"vw":19.329017},{"c":19.04,"h":19.59,"l":18.79,"n":7572,"o":19.21,"t":"2024-11-01T04:00:00Z","v":1911295,"vw":19.184058},{"c":18.33,"h":18.64,"l":18.2,"n":9883,"o":18.64,"t":"2024-11-04T05:00:00Z","v":2615633,"vw":18.393092},{"c":18.37,"h":18.78,"l":18.18,"n":9937,"o":18.62,"t":"2024-11-05T05:00:00Z","v":2699601,"vw":18.519858},{"c":20.45,"h":20.53,"l":19.8,"n":28017,"o":19.94,"t":"2024-11-06T05:00:00Z","v":8425556,"vw":20.164751},{"c":22.04,"h":22.115,"l":21.101,"n":31273,"o":21.36,"t":"2024-11-07T05:00:00Z","v":9167693,"vw":21.719054},{"c":22.33,"h":22.68,"l":21.955,"n":28140,"o":22.43,"t":"2024-11-08T05:00:00Z","v":9624903,"vw":22.306094},{"c":25.51,"h":25.6151,"l":23.95,"n":51662,"o":24.05,"t":"2024-11-11T05:00:00Z","v":15062477,"vw":24.857951},{"c":24.92,"h":25.1,"l":24.36,"n":32927,"o":24.77,"t":"2024-11-12T05:00:00Z","v":9781080,"vw":24.816792},{"c":24.01,"h":25.34,"l":23.7,"n":36617,"o":24.53,"t":"2024-11-13T05:00:00Z","v":11598159,"vw":24.649353},{"c":23.47,"h":24.24,"l":23.2,"n":28410,"o":24.17,"t":"2024-11-14T05:00:00Z","v":7479276,"vw":23.698709},{"c":23.39,"h":23.415,"l":22.82,"n":29839,"o":23.25,"t":"2024-11-15T05:00:00Z","v":9162488,"vw":23.074429},{"c":23.95,"h":24.26,"l":23.275,"n":31129,"o":23.49,"t":"2024-11-18T05:00:00Z","v":8690501,"vw":23.832684},{"c":23.55,"h":23.875,"l":23.4,"n":25916,"o":23.48,"t":"2024-11-19T05:00:00Z","v":7397028,"vw":23.648894},{"c":23.3,"h":23.7799,"l":22.96,"n":19452,"o":23.75,"t":"2024-11-20T05:00:00Z","v":6445779,"vw":23.372368},{"c":25.44,"h":25.72,"l":24.57,"n":48148,"o":25.41,"t":"2024-11-21T05:00:00Z","v":13119206,"vw":25.300463},{"c":24.97,"h":25.235,"l":24.77,"n":24113,"o":24.99,"t":"2024-11-22T05:00:00Z","v":6218486,"vw":25.00641},{"c":26.6,"h":26.9,"l":25.3798,"n":47660,"o":26.49,"t":"2024-11-25T05:00:00Z","v":13881240,"vw":26.305913},{"c":25.15,"h":25.49,"l":24.66,"n":28245,"o":25.16,"t":"2024-11-26T05:00:00Z","v":8504339,"vw":25.108764},{"c":27.6,"h":27.65,"l":26.43,"n":62798,"o":26.51,"t":"2024-11-27T05:00:00Z","v":17811839,"vw":27.114811},{"c":27.19,"h":27.715,"l":27.17,"n":22564,"o":27.35,"t":"2024-11-29T05:00:00Z","v":6115461,"vw":27.444679},{"c":27.43,"h":27.9656,"l":26.97,"n":46355,"o":27.54,"t":"2024-12-02T05:00:00Z","v":13241903,"vw":27.559823},{"c":27.37,"h":27.415,"l":26.5384,"n":37877,"o":26.902,"t":"2024-12-03T05:00:00Z","v":9824435,"vw":27.100678},{"c":29.54,"h":29.585,"l":28.183,"n":72599,"o":28.24,"t":"2024-12-04T05:00:00Z","v":21396789,"vw":28.939671},{"c":29.01,"h":30.08,"l":28.68,"n":49147,"o":29.79,"t":"2024-12-05T05:00:00Z","v":12787512,"vw":29.490881},{"c":30.77,"h":31.085,"l":29.645,"n":62655,"o":29.74,"t":"2024-12-06T05:00:00Z","v":15926090,"vw":30.542719},{"c":28.35,"h":29.9589,"l":28.21,"n":64729,"o":29.51,"t":"2024-12-09T05:00:00Z","v":16348521,"vw":29.133777},{"c":27.66,"h":28.298,"l":26.66,"n":58940,"o":28.22,"t":"2024-12-10T05:00:00Z","v":13634141,"vw":27.343194},{"c":29.12,"h":29.165,"l":28.2,"n":37755,"o":28.28,"t":"2024-12-11T05:00:00Z","v":8785598,"vw":28.793165},{"c":29.47,"h":30.28,"l":29.19,"n":48124,"o":30.16,"t":"2024-12-12T05:00:00Z","v":12647354,"vw":29.841609},{"c":29.72,"h":30.13,"l":29.41,"n":33009,"o":29.775,"t":"2024-12-13T05:00:00Z","v":7806784,"vw":29.835405},{"c":30.69,"h":31.18,"l":29.64,"n":56927,"o":29.66,"t":"2024-12-16T05:00:00Z","v":14013016,"vw":30.346712},{"c":29.83,"h":30.56,"l":29.7,"n":48555,"o":30.43,"t":"2024-12-17T05:00:00Z","v":11421871,"vw":30.050607},{"c":27.95,"h":29.66,"l":27.53,"n":62950,"o":29.26,"t":"2024-12-18T05:00:00Z","v":14824185,"vw":28.641996},{"c":25.57,"h":28.07,"l":25.17,"n":86679,"o":27.95,"t":"2024-12-19T05:00:00Z","v":16999118,"vw":26.508162},{"c":26.09,"h":26.5297,"l":25.04,"n":65975,"o":25.2,"t":"2024-12-20T05:00:00Z","v":15179197,"vw":25.789369},{"c":25.75,"h":25.8724,"l":24.75,"n":38629,"o":25.38,"t":"2024-12-23T05:00:00Z","v":8473137,"vw":25.226495},{"c":26.57,"h":26.68,"l":26.03,"n":22244,"o":26.13,"t":"2024-12-24T05:00:00Z","v":5345542,"vw":26.399336},{"c":25.19,"h":25.47,"l":25.035,"n":33846,"o":25.47,"t":"2024-12-26T05:00:00Z","v":6149322,"vw":25.258425},{"c":25.24,"h":25.6685,"l":25.015,"n":25329,"o":25.66,"t":"2024-12-27T05:00:00Z","v":5886120,"vw":25.256409},{"c":25.72,"h":25.895,"l":24.95,"n":23659,"o":25.33,"t":"2024-12-30T05:00:00Z","v":5466644,"vw":25.39023},{"c":25.29,"h":26.13,"l":25.195,"n":18486,"o":26.03,"t":"2024-12-31T05:00:00Z","v":5166745,"vw":25.521786},{"c":26.2,"h":26.58,"l":25.97,"n":25864,"o":26.245,"t":"2025-01-02T05:00:00Z","v":7317412,"vw":26.282188},{"c":27.33,"h":27.545,"l":26.595,"n":32861,"o":26.64,"t":"2025-01-03T05:00:00Z","v":8417554,"vw":27.154626},{"c":27.94,"h":28.41,"l":27.5,"n":24772,"o":27.55,"t":"2025-01-06T05:00:00Z","v":6091816,"vw":27.985822},{"c":25.65,"h":27.61,"l":25.43,"n":53928,"o":27.57,"t":"2025-01-07T05:00:00Z","v":11334793,"vw":26.313235},{"c":24.84,"h":25.6379,"l":24.26,"n":36329,"o":25.4158,"t":"2025-01-08T05:00:00Z","v":9094878,"vw":25.004034},{"c":24.69,"h":25.18,"l":24.198,"n":25705,"o":24.76,"t":"2025-01-10T05:00:00Z","v":7317052,"vw":24.729216},{"c":23.4,"h":23.5,"l":22.04,"n":54465,"o":23.03,"t":"2025-01-13T05:00:00Z","v":11445374,"vw":22.871862},{"c":24.42,"h":24.52,"l":24.02,"n":18666,"o":24.365,"t":"2025-01-14T05:00:00Z","v":5022940,"vw":24.317048},{"c":26.05,"h":26.36,"l":24.85,"n":38246,"o":24.93,"t":"2025-01-15T05:00:00Z","v":10220554,"vw":25.496701},{"c":25.29,"h":25.51,"l":24.7214,"n":27027,"o":25.35,"t":"2025-01-16T05:00:00Z","v":7001248,"vw":25.174922},{"c":26.69,"h":26.77,"l":25.81,"n":30010,"o":26,"t":"2025-01-17T05:00:00Z","v":7869483,"vw":26.158798},{"c":25.1,"h":25.535,"l":24.725,"n":44862,"o":25.26,"t":"2025-01-21T05:00:00Z","v":12259171,"vw":25.141356},{"c":24.65,"h":25.1,"l":24.53,"n":35598,"o":25.02,"t":"2025-01-22T05:00:00Z","v":7044636,"vw":24.813772},{"c":24.59,"h":25.015,"l":24.205,"n":46593,"o":24.48,"t":"2025-01-23T05:00:00Z","v":12371279,"vw":24.620143},{"c":25.25,"h":25.97,"l":25.22,"n":26793,"o":25.78,"t":"2025-01-24T05:00:00Z","v":7526123,"vw":25.647285},{"c":23.79,"h":23.88,"l":23.0501,"n":31603,"o":23.5,"t":"2025-01-27T05:00:00Z","v":8786784,"vw":23.458864},{"c":23.43,"h":24.34,"l":23.4,"n":19587,"o":24.005,"t":"2025-01-28T05:00:00Z","v":5271360,"vw":23.793558},{"c":23.79,"h":24.11,"l":23.14,"n":32339,"o":23.57,"t":"2025-01-29T05:00:00Z","v":8488581,"vw":23.639879},{"c":24.5,"h":24.895,"l":24.47,"n":20324,"o":24.67,"t":"2025-01-30T05:00:00Z","v":6305900,"vw":24.731971},{"c":25.12,"h":26.07,"l":24.87,"n":34138,"o":25.5,"t":"2025-01-31T05:00:00Z","v":9962903,"vw":25.440144},{"c":20.53,"h":21.03,"l":19.32,"n":134047,"o":19.4,"t":"2025-02-03T05:00:00Z","v":36190993,"vw":20.326875},{"c":20.715,"h":21.7599,"l":20.6201,"n":43587,"o":21.23,"t":"2025-02-04T05:00:00Z","v":12849727,"vw":21.179089},{"c":20.94,"h":21.365,"l":20.565,"n":25260,"o":21.35,"t":"2025-02-05T05:00:00Z","v":6759114,"vw":20.924107},{"c":20.61,"h":21.05,"l":20.26,"n":28689,"o":20.97,"t":"2025-02-06T05:00:00Z","v":7077148,"vw":20.568667},{"c":19.59,"h":21.2,"l":19.53,"n":30611,"o":21.14,"t":"2025-02-07T05:00:00Z","v":8651070,"vw":20.44575},{"c":20.35,"h":20.4157,"l":19.99,"n":15683,"o":20.16,"t":"2025-02-10T05:00:00Z","v":5415183,"vw":20.204861},{"c":19.64,"h":20.28,"l":19.55,"n":21170,"o":20.14,"t":"2025-02-11T05:00:00Z","v":6841189,"vw":19.883043},{"c":20.29,"h":20.419,"l":19.28,"n":27705,"o":19.44,"t":"2025-02-12T05:00:00Z","v":8877438,"vw":19.980272},{"c":20.09,"h":20.1999,"l":19.79,"n":24081,"o":20.04,"t":"2025-02-13T05:00:00Z","v":7391826,"vw":19.989118},{"c":20.68,"h":21.175,"l":20.375,"n":19701,"o":20.43,"t":"2025-02-14T05:00:00Z","v":7721522,"vw":20.744169},{"c":19.9,"h":20.63,"l":19.72,"n":31219,"o":20.59,"t":"2025-02-18T05:00:00Z","v":10067046,"vw":20.017258},{"c":20.61,"h":20.68,"l":20.26,"n":14527,"o":20.56,"t":"2025-02-19T05:00:00Z","v":5475164,"vw":20.511796},{"c":20.85,"h":20.98,"l":20.49,"n":13937,"o":20.93,"t":"2025-02-20T05:00:00Z","v":5883461,"vw":20.758596},{"c":19.87,"h":21.465,"l":19.83,"n":47390,"o":21.39,"t":"2025-02-21T05:00:00Z","v":16938263,"vw":20.458878},{"c":19.99,"h":20.35,"l":19.84,"n":25171,"o":20.2,"t":"2025-02-24T05:00:00Z","v":8605686,"vw":20.103354},{"c":18.83,"h":19.025,"l":17.855,"n":50645,"o":18.26,"t":"2025-02-25T05:00:00Z","v":19136650,"vw":18.319036},{"c":17.66,"h":18.6,"l":17.04,"n":64291,"o":18,"t":"2025-02-26T05:00:00Z","v":22183210,"vw":17.701849},{"c":17.05,"h":17.81,"l":16.945,"n":21710,"o":17.74,"t":"2025-02-27T05:00:00Z","v":7384300,"vw":17.338376},{"c":16.79,"h":17.07,"l":16.19,"n":29648,"o":16.38,"t":"2025-02-28T05:00:00Z","v":9982293,"vw":16.708527},{"c":16.09,"h":17.96,"l":15.87,"n":55394,"o":17.88,"t":"2025-03-03T05:00:00Z","v":18497172,"vw":16.83456},{"c":16.2,"h":16.6067,"l":15.1,"n":41502,"o":15.62,"t":"2025-03-04T05:00:00Z","v":15699032,"vw":15.962992},{"c":16.91,"h":16.9399,"l":16.36,"n":19416,"o":16.65,"t":"2025-03-05T05:00:00Z","v":7636624,"vw":16.630689},{"c":16.65,"h":17.235,"l":16.475,"n":26631,"o":17.04,"t":"2025-03-06T05:00:00Z","v":10336336,"vw":16.810585},{"c":16.31,"h":17.1,"l":16.2,"n":33176,"o":16.54,"t":"2025-03-07T05:00:00Z","v":13179404,"vw":16.524362},{"c":14.12,"h":16.015,"l":13.69,"n":45006,"o":15.99,"t":"2025-03-10T04:00:00Z","v":23783082,"vw":14.789286},{"c":14.75,"h":14.85,"l":13.925,"n":32007,"o":14.52,"t":"2025-03-11T04:00:00Z","v":15404875,"vw":14.501464},{"c":14.2,"h":14.48,"l":13.845,"n":22317,"o":14.44,"t":"2025-03-12T04:00:00Z","v":10571173,"vw":14.159278},{"c":13.98,"h":14.37,"l":13.77,"n":17479,"o":14.37,"t":"2025-03-13T04:00:00Z","v":8838142,"vw":14.063892},{"c":14.64,"h":14.72,"l":14.21,"n":14167,"o":14.37,"t":"2025-03-14T04:00:00Z","v":6672162,"vw":14.552063},{"c":14.69,"h":14.77,"l":14.285,"n":8946,"o":14.37,"t":"2025-03-17T04:00:00Z","v":4359013,"vw":14.527978},{"c":14.39,"h":14.43,"l":14.16,"n":17273,"o":14.38,"t":"2025-03-18T04:00:00Z","v":8262422,"vw":14.258868},{"c":15.38,"h":15.6,"l":15.125,"n":20751,"o":15.24,"t":"2025-03-19T04:00:00Z","v":12035678,"vw":15.381735},{"c":14.93,"h":15.2199,"l":14.7745,"n":12311,"o":15.03,"t":"2025-03-20T04:00:00Z","v":7068440,"vw":14.94055},{"c":14.93,"h":14.97,"l":14.65,"n":9466,"o":14.74,"t":"2025-03-21T04:00:00Z","v":4196451,"vw":14.816558},{"c":15.83,"h":15.92,"l":15.655,"n":20136,"o":15.73,"t":"2025-03-24T04:00:00Z","v":8881975,"vw":15.807986},{"c":15.72,"h":15.77,"l":15.535,"n":7883,"o":15.69,"t":"2025-03-25T04:00:00Z","v":3143869,"vw":15.676882},{"c":15.13,"h":15.5777,"l":14.985,"n":14333,"o":15.55,"t":"2025-03-26T04:00:00Z","v":8910613,"vw":15.252273},{"c":15.17,"h":15.33,"l":15.03,"n":7776,"o":15.18,"t":"2025-03-27T04:00:00Z","v":4455972,"vw":15.192366},{"c":14.16,"h":14.39,"l":14.0841,"n":15668,"o":14.35,"t":"2025-03-28T04:00:00Z","v":8517696,"vw":14.224359},{"c":13.82,"h":14.035,"l":13.6,"n":13940,"o":13.791,"t":"2025-03-31T04:00:00Z","v":7485901,"vw":13.868896},{"c":14.47,"h":14.59,"l":13.94,"n":10949,"o":14.18,"t":"2025-04-01T04:00:00Z","v":6251059,"vw":14.399819},{"c":14.47,"h":14.525,"l":14.04,"n":12510,"o":14.09,"t":"2025-04-02T04:00:00Z","v":7432033,"vw":14.338177},{"c":13.51,"h":13.605,"l":13.25,"n":15232,"o":13.405,"t":"2025-04-03T04:00:00Z","v":9468602,"vw":13.455586},{"c":13.7,"h":13.84,"l":13.4,"n":16697,"o":13.47,"t":"2025-04-04T04:00:00Z","v":13299174,"vw":13.620911},{"c":11.63,"h":12.38,"l":11.255,"n":43287,"o":11.37,"t":"2025-04-07T04:00:00Z","v":23585140,"vw":11.756514},{"c":11.07,"h":12,"l":10.99,"n":24800,"o":11.97,"t":"2025-04-08T04:00:00Z","v":16035313,"vw":11.372862},{"c":12.42,"h":12.64,"l":11.02,"n":58601,"o":11.02,"t":"2025-04-09T04:00:00Z","v":34350329,"vw":11.899715},{"c":11.43,"h":12.0402,"l":11.13,"n":31897,"o":12.02,"t":"2025-04-10T04:00:00Z","v":22961130,"vw":11.493624},{"c":11.85,"h":12.03,"l":11.65,"n":17407,"o":11.8,"t":"2025-04-11T04:00:00Z","v":11649221,"vw":11.851965},{"c":12.4,"h":12.785,"l":12.23,"n":17581,"o":12.675,"t":"2025-04-14T04:00:00Z","v":11973276,"vw":12.450224},{"c":12.16,"h":12.5666,"l":12.09,"n":12379,"o":12.43,"t":"2025-04-15T04:00:00Z","v":7909573,"vw":12.258707},{"c":12.01,"h":12.2,"l":11.64,"n":22901,"o":11.91,"t":"2025-04-16T04:00:00Z","v":18135445,"vw":11.916893},{"c":11.98,"h":12.24,"l":11.83,"n":10661,"o":12.09,"t":"2025-04-17T04:00:00Z","v":7796413,"vw":12.032139},{"c":11.92,"h":12.425,"l":11.83,"n":14575,"o":12.32,"t":"2025-04-21T04:00:00Z","v":9844325,"vw":12.042005},{"c":12.89,"h":13.1,"l":12.32,"n":30167,"o":12.35,"t":"2025-04-22T04:00:00Z","v":20546616,"vw":12.808717},{"c":13.55,"h":13.89,"l":13.34,"n":28399,"o":13.75,"t":"2025-04-23T04:00:00Z","v":15398591,"vw":13.593845},{"c":13.37,"h":13.47,"l":13.21,"n":23721,"o":13.3,"t":"2025-04-24T04:00:00Z","v":13446610,"vw":13.371739},{"c":13.67,"h":13.8516,"l":13.32,"n":22942,"o":13.4,"t":"2025-04-25T04:00:00Z","v":12821559,"vw":13.603925},{"c":13.61,"h":13.6595,"l":13.21,"n":17042,"o":13.63,"t":"2025-04-28T04:00:00Z","v":11187504,"vw":13.504557},{"c":13.82,"h":13.88,"l":13.69,"n":11805,"o":13.735,"t":"2025-04-29T04:00:00Z","v":7518800,"vw":13.798282},{"c":13.52,"h":13.57,"l":13.11,"n":12141,"o":13.4,"t":"2025-04-30T04:00:00Z","v":6409192,"vw":13.395635},{"c":13.96,"h":14.195,"l":13.82,"n":14070,"o":14.03,"t":"2025-05-01T04:00:00Z","v":8304624,"vw":14.024516},{"c":13.93,"h":14.17,"l":13.8532,"n":10608,"o":13.91,"t":"2025-05-02T04:00:00Z","v":6044368,"vw":13.983919},{"c":13.74,"h":13.84,"l":13.58,"n":9230,"o":13.65,"t":"2025-05-05T04:00:00Z","v":4630668,"vw":13.702659},{"c":13.5,"h":13.6,"l":13.25,"n":9874,"o":13.318,"t":"2025-05-06T04:00:00Z","v":5044715,"vw":13.411353},{"c":13.59,"h":13.89,"l":13.53,"n":9731,"o":13.79,"t":"2025-05-07T04:00:00Z","v":4665602,"vw":13.704998},{"c":16.06,"h":16.2,"l":14.8727,"n":39127,"o":14.91,"t":"2025-05-08T04:00:00Z","v":20782666,"vw":15.533785},{"c":17.68,"h":18.0899,"l":17.215,"n":38485,"o":17.77,"t":"2025-05-09T04:00:00Z","v":20103300,"vw":17.626565},{"c":18.63,"h":19.5,"l":18.23,"n":40875,"o":19.37,"t":"2025-05-12T04:00:00Z","v":17036763,"vw":18.92002},{"c":20.41,"h":20.745,"l":19.14,"n":44235,"o":19.28,"t":"2025-05-13T04:00:00Z","v":20652837,"vw":19.912593},{"c":19.71,"h":19.89,"l":19.285,"n":33689,"o":19.77,"t":"2025-05-14T04:00:00Z","v":11704346,"vw":19.607333},{"c":19.16,"h":19.72,"l":18.7616,"n":30963,"o":19.4,"t":"2025-05-15T04:00:00Z","v":13442415,"vw":19.261217},{"c":19.65,"h":19.825,"l":19.47,"n":16586,"o":19.69,"t":"2025-05-16T04:00:00Z","v":5854086,"vw":19.629229},{"c":19.08,"h":19.2867,"l":18.14,"n":34744,"o":18.21,"t":"2025-05-19T04:00:00Z","v":13152971,"vw":18.757009},{"c":18.94,"h":19.025,"l":18.51,"n":26101,"o":18.82,"t":"2025-05-20T04:00:00Z","v":9751637,"vw":18.798146},{"c":19.03,"h":19.8052,"l":18.55,"n":43123,"o":19.17,"t":"2025-05-21T04:00:00Z","v":18971890,"vw":19.145541},{"c":19.99,"h":20.3199,"l":19.88,"n":46346,"o":20.09,"t":"2025-05-22T04:00:00Z","v":19211012,"vw":20.134667},{"c":19.38,"h":19.65,"l":19.29,"n":28561,"o":19.38,"t":"2025-05-23T04:00:00Z","v":12527544,"vw":19.463133},{"c":20.38,"h":20.56,"l":19.955,"n":51133,"o":20.2,"t":"2025-05-27T04:00:00Z","v":20517469,"vw":20.276748},{"c":19.84,"h":20.38,"l":19.81,"n":33926,"o":20.26,"t":"2025-05-28T04:00:00Z","v":14925087,"vw":20.042085},{"c":20.09,"h":20.38,"l":19.86,"n":41822,"o":20.38,"t":"2025-05-29T04:00:00Z","v":17025932,"vw":20.097566},{"c":19.49,"h":19.845,"l":19.21,"n":31831,"o":19.65,"t":"2025-05-30T04:00:00Z","v":13720818,"vw":19.505006},{"c":19.18,"h":19.44,"l":18.9,"n":31102,"o":18.94,"t":"2025-06-02T04:00:00Z","v":13733715,"vw":19.206441},{"c":19.91,"h":20.12,"l":19.73,"n":35731,"o":19.87,"t":"2025-06-03T04:00:00Z","v":17168438,"vw":19.881093},{"c":19.88,"h":20.31,"l":19.64,"n":32981,"o":19.81,"t":"2025-06-04T04:00:00Z","v":12094438,"vw":20.007537},{"c":19.15,"h":19.93,"l":18.97,"n":42109,"o":19.93,"t":"2025-06-05T04:00:00Z","v":17324380,"vw":19.455751},{"c":18.81,"h":19.19,"l":18.8,"n":29894,"o":18.81,"t":"2025-06-06T04:00:00Z","v":11816784,"vw":18.960156},{"c":19.56,"h":19.63,"l":19.01,"n":31380,"o":19.21,"t":"2025-06-09T04:00:00Z","v":14496953,"vw":19.368421},{"c":21.02,"h":21.265,"l":20.38,"n":64152,"o":20.88,"t":"2025-06-10T04:00:00Z","v":29694834,"vw":20.863116},{"c":21.31,"h":21.81,"l":21.1,"n":60155,"o":21.31,"t":"2025-06-11T04:00:00Z","v":26418379,"vw":21.449641},{"c":20.39,"h":21.01,"l":20.37,"n":34641,"o":20.74,"t":"2025-06-12T04:00:00Z","v":16594291,"vw":20.730217},{"c":19.14,"h":19.585,"l":18.9634,"n":39185,"o":19.27,"t":"2025-06-13T04:00:00Z","v":18421628,"vw":19.217807},{"c":20.16,"h":20.24,"l":19.755,"n":30726,"o":19.77,"t":"2025-06-16T04:00:00Z","v":13423394,"vw":20.004225},{"c":19.14,"h":19.45,"l":18.57,"n":38393,"o":19.35,"t":"2025-06-17T04:00:00Z","v":17870538,"vw":19.028111},{"c":18.88,"h":19.22,"l":18.68,"n":27004,"o":18.72,"t":"2025-06-18T04:00:00Z","v":13061594,"vw":18.934382},{"c":18.27,"h":19.39,"l":17.95,"n":45851,"o":19.36,"t":"2025-06-20T04:00:00Z","v":21934558,"vw":18.552519},{"c":17.52,"h":17.61,"l":16.57,"n":62943,"o":17.03,"t":"2025-06-23T04:00:00Z","v":29728129,"vw":17.168004},{"c":18.45,"h":18.8,"l":18.2,"n":38383,"o":18.29,"t":"2025-06-24T04:00:00Z","v":20253985,"vw":18.510655},{"c":18.4,"h":18.5299,"l":18.1,"n":24448,"o":18.49,"t":"2025-06-25T04:00:00Z","v":12600492,"vw":18.329105},{"c":18.46,"h":18.625,"l":18.255,"n":26665,"o":18.47,"t":"2025-06-26T04:00:00Z","v":11669743,"vw":18.418498},{"c":18.27,"h":18.56,"l":18.08,"n":23307,"o":18.38,"t":"2025-06-27T04:00:00Z","v":10283846,"vw":18.273752},{"c":19.07,"h":19.08,"l":18.44,"n":39589,"o":18.74,"t":"2025-06-30T04:00:00Z","v":16267188,"vw":18.74876},{"c":18.19,"h":18.59,"l":18.18,"n":30653,"o":18.49,"t":"2025-07-01T04:00:00Z","v":13910778,"vw":18.34967},{"c":19.75,"h":19.77,"l":18.49,"n":52130,"o":18.54,"t":"2025-07-02T04:00:00Z","v":30824038,"vw":19.27807},{"c":19.49,"h":19.98,"l":19.45,"n":38384,"o":19.65,"t":"2025-07-03T04:00:00Z","v":18692020,"vw":19.688067},{"c":19.26,"h":19.46,"l":19.03,"n":32089,"o":19.36,"t":"2025-07-07T04:00:00Z","v":12795411,"vw":19.234855},{"c":19.78,"h":19.92,"l":19.37,"n":52526,"o":19.53,"t":"2025-07-08T04:00:00Z","v":24002589,"vw":19.684891},{"c":20.97,"h":21.18,"l":19.91,"n":88494,"o":20.18,"t":"2025-07-09T04:00:00Z","v":44514203,"vw":20.51993},{"c":21.35,"h":21.54,"l":20.89,"n":84662,"o":21.125,"t":"2025-07-10T04:00:00Z","v":40722002,"vw":21.185181},{"c":22.8,"h":22.83,"l":22.24,"n":97753,"o":22.72,"t":"2025-07-11T04:00:00Z","v":43780548,"vw":22.62638},{"c":22.75,"h":23.27,"l":22.59,"n":90835,"o":23.085,"t":"2025-07-14T04:00:00Z","v":37490320,"vw":22.907157},{"c":23.05,"h":23.49,"l":22.48,"n":104895,"o":22.96,"t":"2025-07-15T04:00:00Z","v":49299207,"vw":23.105404},{"c":25.63,"h":25.65,"l":23.99,"n":149370,"o":24.05,"t":"2025-07-16T04:00:00Z","v":71580256,"vw":24.81827},{"c":25.88,"h":26.21,"l":25.4812,"n":136740,"o":25.94,"t":"2025-07-17T04:00:00Z","v":60715394,"vw":25.879697},{"c":26.92,"h":27.8693,"l":26.75,"n":146595,"o":27.47,"t":"2025-07-18T04:00:00Z","v":67967840,"vw":27.224317},{"c":28.32,"h":29.255,"l":28.1824,"n":169652,"o":28.7,"t":"2025-07-21T04:00:00Z","v":76982961,"vw":28.749602},{"c":27.81,"h":28.4299,"l":27.45,"n":122682,"o":28.005,"t":"2025-07-22T04:00:00Z","v":50818975,"vw":27.987861},{"c":27.17,"h":27.76,"l":26.89,"n":97893,"o":27.76,"t":"2025-07-23T04:00:00Z","v":39952992,"vw":27.272825},{"c":28.38,"h":28.605,"l":27.39,"n":123466,"o":27.625,"t":"2025-07-24T04:00:00Z","v":58682667,"vw":28.203214},{"c":27.58,"h":28.21,"l":27.29,"n":91026,"o":28.09,"t":"2025-07-25T04:00:00Z","v":39737893,"vw":27.706849},{"c":28.79,"h":29.32,"l":28.42,"n":121954,"o":29.11,"t":"2025-07-28T04:00:00Z","v":46836198,"vw":28.836847},{"c":28.49,"h":29.295,"l":28.125,"n":93208,"o":29.27,"t":"2025-07-29T04:00:00Z","v":38467444,"vw":28.587962},{"c":28.48,"h":29.015,"l":27.81,"n":86898,"o":28.43,"t":"2025-07-30T04:00:00Z","v":35320736,"vw":28.496584},{"c":28.27,"h":28.91,"l":28.23,"n":79815,"o":28.78,"t":"2025-07-31T04:00:00Z","v":32698329,"vw":28.617481},{"c":26.51,"h":27.64,"l":26.45,"n":139893,"o":27.62,"t":"2025-08-01T04:00:00Z","v":56248760,"vw":26.970327},{"c":27.75,"h":28.145,"l":26.935,"n":110091,"o":26.97,"t":"2025-08-04T04:00:00Z","v":52787761,"vw":27.617528},{"c":27.02,"h":27.69,"l":26.89,"n":71471,"o":27.53,"t":"2025-08-05T04:00:00Z","v":26762401,"vw":27.175922},{"c":27.91,"h":28.02,"l":27.03,"n":64791,"o":27.17,"t":"2025-08-06T04:00:00Z","v":23610559,"vw":27.627424},{"c":29.31,"h":29.4,"l":28.64,"n":124712,"o":29.02,"t":"2025-08-07T04:00:00Z","v":47464959,"vw":29.0704},{"c":30.79,"h":30.82,"l":29.57,"n":150717,"o":29.64,"t":"2025-08-08T04:00:00Z","v":54734315,"vw":30.281435},{"c":32.25,"h":33.045,"l":31.68,"n":158105,"o":31.695,"t":"2025-08-11T04:00:00Z","v":54921900,"vw":32.465217},{"c":34.25,"h":34.275,"l":32.955,"n":173729,"o":33.48,"t":"2025-08-12T04:00:00Z","v":65737336,"vw":33.759764},{"c":35.9,"h":36.02,"l":34.95,"n":238094,"o":35.69,"t":"2025-08-13T04:00:00Z","v":86728643,"vw":35.576725},{"c":34.37,"h":35.65,"l":33.95,"n":253473,"o":34.33,"t":"2025-08-14T04:00:00Z","v":84664899,"vw":34.734145},{"c":33.15,"h":35,"l":33.07,"n":215287,"o":34.94,"t":"2025-08-15T04:00:00Z","v":72200667,"vw":33.729342},{"c":32.97,"h":33.1899,"l":32.32,"n":141028,"o":32.93,"t":"2025-08-18T04:00:00Z","v":43045982,"vw":32.770874},{"c":31.3,"h":32.84,"l":31.09,"n":197089,"o":32.665,"t":"2025-08-19T04:00:00Z","v":59107909,"vw":31.692141},{"c":32.91,"h":33.02,"l":31.06,"n":174936,"o":31.7,"t":"2025-08-20T04:00:00Z","v":61128825,"vw":32.252331},{"c":31.94,"h":32.76,"l":31.84,"n":112878,"o":32.33,"t":"2025-08-21T04:00:00Z","v":37563573,"vw":32.204456},{"c":36.59,"h":36.8,"l":32.1301,"n":340370,"o":32.26,"t":"2025-08-22T04:00:00Z","v":135662408,"vw":35.393769},{"c":33.45,"h":35.48,"l":33.4135,"n":231062,"o":35.25,"t":"2025-08-25T04:00:00Z","v":75416170,"vw":34.712751},{"c":34.82,"h":34.83,"l":33.59,"n":165224,"o":33.95,"t":"2025-08-26T04:00:00Z","v":57182039,"vw":34.272381},{"c":34.56,"h":35.3,"l":34.3,"n":130904,"o":34.87,"t":"2025-08-27T04:00:00Z","v":47084148,"vw":34.858706},{"c":33.57,"h":34.9299,"l":33.55,"n":126961,"o":34.81,"t":"2025-08-28T04:00:00Z","v":43703617,"vw":34.190666},{"c":32.82,"h":33.27,"l":32.26,"n":160713,"o":33.23,"t":"2025-08-29T04:00:00Z","v":57235538,"vw":32.690182},{"c":32.3,"h":33.2646,"l":32.18,"n":126796,"o":32.56,"t":"2025-09-02T04:00:00Z","v":41069203,"vw":32.65729},{"c":33.87,"h":34.01,"l":33.075,"n":137057,"o":33.13,"t":"2025-09-03T04:00:00Z","v":45415875,"vw":33.705498},{"c":32.3,"h":33.32,"l":32.22,"n":161768,"o":33.29,"t":"2025-09-04T04:00:00Z","v":63317486,"vw":32.608205},{"c":32.77,"h":33.89,"l":32.14,"n":172549,"o":33.79,"t":"2025-09-05T04:00:00Z","v":59914979,"vw":32.803932},{"c":32.46,"h":33.2,"l":32.4016,"n":106562,"o":32.85,"t":"2025-09-08T04:00:00Z","v":34252336,"vw":32.79803},{"c":32.475,"h":33.02,"l":32.33,"n":82286,"o":32.85,"t":"2025-09-09T04:00:00Z","v":27086050,"vw":32.564173},{"c":32.7,"h":33.74,"l":32.51,"n":149530,"o":33.1,"t":"2025-09-10T04:00:00Z","v":51930034,"vw":33.193569},{"c":33.49,"h":33.65,"l":33.245,"n":112835,"o":33.37,"t":"2025-09-11T04:00:00Z","v":34267751,"vw":33.4664},{"c":35.36,"h":35.38,"l":34.105,"n":165923,"o":34.22,"t":"2025-09-12T04:00:00Z","v":53400010,"vw":34.804828},{"c":34.01,"h":34.39,"l":33.77,"n":153269,"o":34.28,"t":"2025-09-15T04:00:00Z","v":45039568,"vw":34.063117},{"c":34,"h":34.15,"l":33.45,"n":102392,"o":34.12,"t":"2025-09-16T04:00:00Z","v":35498931,"vw":33.800761},{"c":34.18,"h":34.31,"l":33.44,"n":146851,"o":34.09,"t":"2025-09-17T04:00:00Z","v":47517778,"vw":33.940638},{"c":34.73,"h":35.14,"l":34.515,"n":104135,"o":34.725,"t":"2025-09-18T04:00:00Z","v":30921155,"vw":34.844432},{"c":33.57,"h":34.4199,"l":33.55,"n":108827,"o":34.26,"t":"2025-09-19T04:00:00Z","v":35176084,"vw":33.880203},{"c":31.29,"h":31.96,"l":31.215,"n":157069,"o":31.825,"t":"2025-09-22T04:00:00Z","v":47047862,"vw":31.579344},{"c":31.41,"h":31.88,"l":31.26,"n":99762,"o":31.76,"t":"2025-09-23T04:00:00Z","v":37951379,"vw":31.54267},{"c":31.46,"h":31.83,"l":31.38,"n":67722,"o":31.595,"t":"2025-09-24T04:00:00Z","v":23440811,"vw":31.561798},{"c":29.58,"h":30.41,"l":28.87,"n":219784,"o":30.26,"t":"2025-09-25T04:00:00Z","v":75464307,"vw":29.676008},{"c":30.46,"h":30.815,"l":29.562,"n":139705,"o":29.63,"t":"2025-09-26T04:00:00Z","v":46627127,"vw":30.186639},{"c":31.72,"h":31.86,"l":31.06,"n":135988,"o":31.11,"t":"2025-09-29T04:00:00Z","v":44069030,"vw":31.541771},{"c":31.51,"h":31.63,"l":30.965,"n":100124,"o":31.55,"t":"2025-09-30T04:00:00Z","v":33778111,"vw":31.264988},{"c":32.8,"h":32.93,"l":32.411,"n":149564,"o":32.54,"t":"2025-10-01T04:00:00Z","v":43239462,"vw":32.708703},{"c":34.05,"h":34.23,"l":32.85,"n":142126,"o":33.27,"t":"2025-10-02T04:00:00Z","v":45585556,"vw":33.6609},{"c":34.26,"h":34.7988,"l":33.59,"n":158253,"o":34.05,"t":"2025-10-03T04:00:00Z","v":44503144,"vw":34.148094},{"c":35.79,"h":35.865,"l":34.62,"n":190114,"o":34.79,"t":"2025-10-06T04:00:00Z","v":55664305,"vw":35.402794},{"c":33.9,"h":36.04,"l":33.66,"n":258818,"o":36.03,"t":"2025-10-07T04:00:00Z","v":80337959,"vw":34.421903},{"c":34.17,"h":34.49,"l":33.575,"n":131369,"o":33.88,"t":"2025-10-08T04:00:00Z","v":40396990,"vw":34.007151},{"c":32.81,"h":33.31,"l":32.26,"n":167367,"o":33.29,"t":"2025-10-09T04:00:00Z","v":51233333,"vw":32.73031},{"c":30.2,"h":33.24,"l":29.86,"n":369647,"o":33.04,"t":"2025-10-10T04:00:00Z","v":100532176,"vw":31.233236},{"c":32.18,"h":32.335,"l":30.85,"n":190702,"o":31.03,"t":"2025-10-13T04:00:00Z","v":59610621,"vw":31.577145},{"c":31.08,"h":31.5,"l":29.49,"n":244979,"o":29.89,"t":"2025-10-14T04:00:00Z","v":71673530,"vw":30.673682},{"c":30.15,"h":31.089,"l":29.725,"n":168205,"o":30.855,"t":"2025-10-15T04:00:00Z","v":46156804,"vw":30.315812},{"c":29.24,"h":30.79,"l":29.11,"n":194304,"o":30.61,"t":"2025-10-16T04:00:00Z","v":60831909,"vw":29.754454},{"c":28.94,"h":29.13,"l":28.06,"n":175445,"o":28.57,"t":"2025-10-17T04:00:00Z","v":58540561,"vw":28.648924},{"c":30.14,"h":30.65,"l":29.64,"n":131129,"o":30.45,"t":"2025-10-20T04:00:00Z","v":50103051,"vw":30.193337},{"c":30.28,"h":31.13,"l":29.125,"n":189105,"o":29.41,"t":"2025-10-21T04:00:00Z","v":73162700,"vw":30.374672},{"c":28.76,"h":29.325,"l":28.57,"n":169989,"o":29.13,"t":"2025-10-22T04:00:00Z","v":59958980,"vw":28.892718},{"c":29.19,"h":29.74,"l":28.77,"n":105885,"o":29.07,"t":"2025-10-23T04:00:00Z","v":35248048,"vw":29.295569},{"c":29.71,"h":30.06,"l":29.225,"n":107720,"o":30.01,"t":"2025-10-24T04:00:00Z","v":32626421,"vw":29.593609},{"c":31.75,"h":32.05,"l":31.18,"n":138805,"o":31.49,"t":"2025-10-27T04:00:00Z","v":44894518,"vw":31.670807},{"c":30.59,"h":31.6,"l":30.445,"n":111286,"o":31.35,"t":"2025-10-28T04:00:00Z","v":39515257,"vw":31.024659},{"c":29.52,"h":30.49,"l":29.03,"n":182665,"o":30.45,"t":"2025-10-29T04:00:00Z","v":57350901,"vw":29.852485},{"c":27.83,"h":28.88,"l":27.78,"n":159665,"o":28.87,"t":"2025-10-30T04:00:00Z","v":52044050,"vw":28.342123},{"c":29.36,"h":29.53,"l":28.741,"n":117344,"o":29.15,"t":"2025-10-31T04:00:00Z","v":39506397,"vw":29.158101},{"c":27.09,"h":28.2799,"l":26.92,"n":205520,"o":28.145,"t":"2025-11-03T05:00:00Z","v":66946225,"vw":27.400787},{"c":24.28,"h":27.12,"l":23.645,"n":337496,"o":26.44,"t":"2025-11-04T05:00:00Z","v":119968491,"vw":25.126924},{"c":26.08,"h":26.34,"l":25.085,"n":146653,"o":25.25,"t":"2025-11-05T05:00:00Z","v":53435246,"vw":25.814626},{"c":25,"h":25.455,"l":24.52,"n":131169,"o":25.43,"t":"2025-11-06T05:00:00Z","v":44277287,"vw":25.070276},{"c":26.19,"h":26.265,"l":24.135,"n":142161,"o":24.42,"t":"2025-11-07T05:00:00Z","v":49244217,"vw":25.44391},{"c":26.98,"h":27.3,"l":26.4901,"n":116718,"o":27.275,"t":"2025-11-10T05:00:00Z","v":42539004,"vw":26.837694},{"c":25.99,"h":26.7007,"l":25.9,"n":92051,"o":26.7,"t":"2025-11-11T05:00:00Z","v":27174801,"vw":26.25113},{"c":25.79,"h":27.01,"l":25.47,"n":141859,"o":26.99,"t":"2025-11-12T05:00:00Z","v":43450085,"vw":25.994618},{"c":23.94,"h":26.26,"l":23.8,"n":212325,"o":25.92,"t":"2025-11-13T05:00:00Z","v":62523413,"vw":24.627788},{"c":23.69,"h":24.62,"l":23.46,"n":195177,"o":23.665,"t":"2025-11-14T05:00:00Z","v":57352195,"vw":24.03772},{"c":22.71,"h":24.26,"l":22.32,"n":209824,"o":23.56,"t":"2025-11-17T05:00:00Z","v":68511438,"vw":23.147313},{"c":23.59,"h":23.98,"l":22.91,"n":141773,"o":23.09,"t":"2025-11-18T05:00:00Z","v":46264271,"vw":23.561908},{"c":22.24,"h":23.48,"l":21.665,"n":205403,"o":22.87,"t":"2025-11-19T05:00:00Z","v":71732562,"vw":22.293331},{"c":21.41,"h":22.82,"l":21.06,"n":222429,"o":22.75,"t":"2025-11-20T05:00:00Z","v":75424900,"vw":21.739372},{"c":20.7,"h":21.225,"l":20.22,"n":223181,"o":20.6,"t":"2025-11-21T05:00:00Z","v":74637440,"vw":20.748274},{"c":22.45,"h":22.57,"l":21.05,"n":128637,"o":21.14,"t":"2025-11-24T05:00:00Z","v":42694340,"vw":21.979287},{"c":22.13,"h":22.37,"l":21.58,"n":100247,"o":22.03,"t":"2025-11-25T05:00:00Z","v":31866261,"vw":22.016829},{"c":22.9,"h":23.035,"l":21.95,"n":132106,"o":22.19,"t":"2025-11-26T05:00:00Z","v":42526161,"vw":22.622283},{"c":22.95,"h":23.45,"l":22.78,"n":97823,"o":23.4,"t":"2025-11-28T05:00:00Z","v":32563539,"vw":23.120579},{"c":20.77,"h":21.42,"l":20.55,"n":143554,"o":21.33,"t":"2025-12-01T05:00:00Z","v":55073324,"vw":20.872919},{"c":22.51,"h":22.94,"l":21.56,"n":129062,"o":21.615,"t":"2025-12-02T05:00:00Z","v":50683084,"vw":22.533343},{"c":23.72,"h":23.88,"l":23.095,"n":122045,"o":23.25,"t":"2025-12-03T05:00:00Z","v":44259111,"vw":23.508295},{"c":23.77,"h":24.39,"l":23.19,"n":112484,"o":24.095,"t":"2025-12-04T05:00:00Z","v":41662206,"vw":23.849907},{"c":22.85,"h":23.88,"l":22.56,"n":129231,"o":23.46,"t":"2025-12-05T05:00:00Z","v":46588136,"vw":23.07023},{"c":23.72,"h":24.0258,"l":23.265,"n":91105,"o":23.77,"t":"2025-12-08T05:00:00Z","v":35047784,"vw":23.598802},{"c":25.17,"h":25.7,"l":23.42,"n":166530,"o":23.51,"t":"2025-12-09T05:00:00Z","v":59132154,"vw":24.995567},{"c":25.39,"h":26.09,"l":24.97,"n":157536,"o":25.155,"t":"2025-12-10T05:00:00Z","v":56166050,"vw":25.493895},{"c":24.38,"h":24.465,"l":23.77,"n":110376,"o":24.08,"t":"2025-12-11T05:00:00Z","v":38773674,"vw":24.11784},{"c":23.27,"h":24.565,"l":23.03,"n":124631,"o":24.39,"t":"2025-12-12T05:00:00Z","v":47997251,"vw":23.44586},{"c":22.12,"h":23.79,"l":21.88,"n":162363,"o":23.65,"t":"2025-12-15T05:00:00Z","v":60326206,"vw":22.559449},{"c":22.28,"h":22.485,"l":21.99,"n":87144,"o":22.15,"t":"2025-12-16T05:00:00Z","v":33370201,"vw":22.229866},{"c":21.32,"h":22.89,"l":21.07,"n":147065,"o":22.23,"t":"2025-12-17T05:00:00Z","v":60858407,"vw":21.847458},{"c":21,"h":22.66,"l":20.97,"n":138215,"o":22.39,"t":"2025-12-18T05:00:00Z","v":61714996,"vw":21.694407},{"c":22.64,"h":22.82,"l":22.19,"n":111692,"o":22.36,"t":"2025-12-19T05:00:00Z","v":46637154,"vw":22.507271},{"c":22.48,"h":23.225,"l":22.38,"n":91845,"o":23.12,"t":"2025-12-22T05:00:00Z","v":34614454,"vw":22.834651},{"c":22.42,"h":22.56,"l":21.915,"n":68878,"o":22.24,"t":"2025-12-23T05:00:00Z","v":24743141,"vw":22.210971},{"c":22.17,"h":22.3,"l":21.8,"n":47178,"o":22.115,"t":"2025-12-24T05:00:00Z","v":19175982,"vw":22.063593},{"c":22.14,"h":22.51,"l":21.85,"n":61029,"o":22.49,"t":"2025-12-26T05:00:00Z","v":22311163,"vw":22.08547},{"c":22.1,"h":22.4,"l":21.995,"n":61121,"o":22.14,"t":"2025-12-29T05:00:00Z","v":25038715,"vw":22.161163},{"c":22.33,"h":22.73,"l":22.24,"n":69122,"o":22.415,"t":"2025-12-30T05:00:00Z","v":29870745,"vw":22.483781},{"c":22.43,"h":22.75,"l":22.33,"n":49938,"o":22.71,"t":"2025-12-31T05:00:00Z","v":18611203,"vw":22.474136},{"c":23.58,"h":23.83,"l":22.805,"n":130344,"o":22.92,"t":"2026-01-02T05:00:00Z","v":54547067,"vw":23.451297},{"c":24.52,"h":24.69,"l":23.67,"n":127086,"o":23.84,"t":"2026-01-05T05:00:00Z","v":53777244,"vw":24.161941},{"c":24.5,"h":25.01,"l":24.05,"n":117633,"o":25,"t":"2026-01-06T05:00:00Z","v":41762272,"vw":24.574351},{"c":23.68,"h":24.2,"l":23.58,"n":104693,"o":24.115,"t":"2026-01-07T05:00:00Z","v":31990170,"vw":23.840665},{"c":23.45,"h":23.695,"l":23.02,"n":74280,"o":23.21,"t":"2026-01-08T05:00:00Z","v":29662849,"vw":23.386062},{"c":23.19,"h":23.7507,"l":23.07,"n":69715,"o":23.365,"t":"2026-01-09T05:00:00Z","v":27507035,"vw":23.382202},{"c":23.44,"h":23.77,"l":23.195,"n":60202,"o":23.22,"t":"2026-01-12T05:00:00Z","v":23592828,"vw":23.508952},{"c":24.22,"h":24.36,"l":23.65,"n":107851,"o":23.82,"t":"2026-01-13T05:00:00Z","v":39313048,"vw":24.038776},{"c":25.59,"h":25.75,"l":25,"n":152099,"o":25.06,"t":"2026-01-14T05:00:00Z","v":57614544,"vw":25.391048},{"c":24.83,"h":25.51,"l":24.74,"n":99111,"o":25.45,"t":"2026-01-15T05:00:00Z","v":38535667,"vw":25.041354},{"c":24.88,"h":25.08,"l":24.5645,"n":72471,"o":25.05,"t":"2026-01-16T05:00:00Z","v":29014064,"vw":24.808748},{"c":22.67,"h":23.29,"l":22.48,"n":162678,"o":23.17,"t":"2026-01-20T05:00:00Z","v":65514282,"vw":22.774018},{"c":22.88,"h":23.16,"l":21.62,"n":137760,"o":22.42,"t":"2026-01-21T05:00:00Z","v":54531376,"vw":22.352868},{"c":22.17,"h":22.485,"l":21.92,"n":84816,"o":22.43,"t":"2026-01-22T05:00:00Z","v":32792085,"vw":22.225113},{"c":22.2,"h":22.79,"l":21.82,"n":74340,"o":22.19,"t":"2026-01-23T05:00:00Z","v":32367055,"vw":22.308104},{"c":21.9,"h":22.28,"l":21.7,"n":77587,"o":21.79,"t":"2026-01-26T05:00:00Z","v":32854909,"vw":21.980368},{"c":22.83,"h":22.85,"l":21.925,"n":97338,"o":22.11,"t":"2026-01-27T05:00:00Z","v":41193096,"vw":22.409555},{"c":22.74,"h":22.945,"l":22.5031,"n":76213,"o":22.82,"t":"2026-01-28T05:00:00Z","v":27205528,"vw":22.734493},{"c":21.11,"h":22.07,"l":20.76,"n":142625,"o":22.02,"t":"2026-01-29T05:00:00Z","v":58173020,"vw":21.253676},{"c":20.17,"h":20.8413,"l":19.87,"n":126124,"o":20.6,"t":"2026-01-30T05:00:00Z","v":49829757,"vw":20.431202},{"c":17.5,"h":18.11,"l":17.47,"n":223363,"o":17.5,"t":"2026-02-02T05:00:00Z","v":98071476,"vw":17.742439},{"c":17.34,"h":17.65,"l":15.94,"n":217254,"o":17.435,"t":"2026-02-03T05:00:00Z","v":102019292,"vw":16.85168},{"c":16.34,"h":16.79,"l":15.65,"n":166664,"o":16.6,"t":"2026-02-04T05:00:00Z","v":72062715,"vw":16.197109},{"c":14.06,"h":15.88,"l":13.77,"n":268025,"o":15.68,"t":"2026-02-05T05:00:00Z","v":110802840,"vw":14.658551},{"c":15.51,"h":15.81,"l":14.72,"n":152545,"o":14.73,"t":"2026-02-06T05:00:00Z","v":73375435,"vw":15.321949},{"c":16.03,"h":16.23,"l":15.19,"n":97511,"o":15.3,"t":"2026-02-09T05:00:00Z","v":41241701,"vw":15.769602},{"c":15.2,"h":15.4565,"l":15.03,"n":80716,"o":15.305,"t":"2026-02-10T05:00:00Z","v":30662484,"vw":15.229082},{"c":14.75,"h":15.08,"l":14.355,"n":102147,"o":15.02,"t":"2026-02-11T05:00:00Z","v":39315859,"vw":14.644086},{"c":14.46,"h":15.0698,"l":14.32,"n":68366,"o":14.99,"t":"2026-02-12T05:00:00Z","v":32120239,"vw":14.593074},{"c":15.44,"h":15.66,"l":14.845,"n":92869,"o":14.92,"t":"2026-02-13T05:00:00Z","v":40907027,"vw":15.33677},{"c":15.05,"h":15.23,"l":14.65,"n":81581,"o":15.015,"t":"2026-02-17T05:00:00Z","v":34126567,"vw":14.949338},{"c":14.63,"h":15.19,"l":14.52,"n":72327,"o":14.835,"t":"2026-02-18T05:00:00Z","v":33189928,"vw":14.828573},{"c":14.72,"h":14.74,"l":14.38,"n":58820,"o":14.54,"t":"2026-02-19T05:00:00Z","v":26158497,"vw":14.563382},{"c":14.89,"h":14.975,"l":14.61,"n":69039,"o":14.65,"t":"2026-02-20T05:00:00Z","v":29139552,"vw":14.805574},{"c":14.05,"h":14.5,"l":13.87,"n":74480,"o":14.47,"t":"2026-02-23T05:00:00Z","v":31084321,"vw":14.178199},{"c":14.03,"h":14.095,"l":13.62,"n":63339,"o":13.69,"t":"2026-02-24T05:00:00Z","v":25563644,"vw":13.95413},{"c":15.68,"h":15.75,"l":14.83,"n":102149,"o":14.9,"t":"2026-02-25T05:00:00Z","v":45388026,"vw":15.399352},{"c":15.29,"h":15.7,"l":14.915,"n":82464,"o":15.63,"t":"2026-02-26T05:00:00Z","v":30164550,"vw":15.264708},{"c":14.52,"h":14.8,"l":14.4,"n":69805,"o":14.74,"t":"2026-02-27T05:00:00Z","v":30118517,"vw":14.608653},{"c":15.37,"h":15.79,"l":14.535,"n":132929,"o":14.55,"t":"2026-03-02T05:00:00Z","v":58980865,"vw":15.341501},{"c":14.93,"h":15.2,"l":14.555,"n":91472,"o":14.81,"t":"2026-03-03T05:00:00Z","v":43508011,"vw":14.878603},{"c":16.25,"h":16.63,"l":15.6,"n":155913,"o":15.71,"t":"2026-03-04T05:00:00Z","v":69899751,"vw":16.138101},{"c":15.8,"h":16.1093,"l":15.5,"n":95802,"o":16,"t":"2026-03-05T05:00:00Z","v":45189666,"vw":15.733525},{"c":14.93,"h":15.21,"l":14.75,"n":80664,"o":15.17,"t":"2026-03-06T05:00:00Z","v":35186205,"vw":14.94594},{"c":15.37,"h":15.51,"l":15.1461,"n":77599,"o":15.24,"t":"2026-03-09T04:00:00Z","v":38694604,"vw":15.293015},{"c":15.4,"h":15.79,"l":15.165,"n":63533,"o":15.53,"t":"2026-03-10T04:00:00Z","v":31718850,"vw":15.490635},{"c":15.69,"h":15.77,"l":15.34,"n":49153,"o":15.47,"t":"2026-03-11T04:00:00Z","v":25180313,"vw":15.592449},{"c":15.63,"h":15.84,"l":15.39,"n":45683,"o":15.535,"t":"2026-03-12T04:00:00Z","v":23913453,"vw":15.606522},{"c":15.89,"h":16.73,"l":15.79,"n":86767,"o":16.49,"t":"2026-03-13T04:00:00Z","v":46760679,"vw":16.284614},{"c":17.61,"h":17.75,"l":17.03,"n":108977,"o":17.225,"t":"2026-03-16T04:00:00Z","v":56492925,"vw":17.401652},{"c":17.54,"h":17.82,"l":17.41,"n":64576,"o":17.53,"t":"2026-03-17T04:00:00Z","v":35845501,"vw":17.625451},{"c":16.5,"h":16.95,"l":16.355,"n":99142,"o":16.91,"t":"2026-03-18T04:00:00Z","v":45904704,"vw":16.604363},{"c":16.16,"h":16.29,"l":15.845,"n":75222,"o":16.06,"t":"2026-03-19T04:00:00Z","v":42054233,"vw":16.035492},{"c":16.1,"h":16.22,"l":15.98,"n":56707,"o":16.21,"t":"2026-03-20T04:00:00Z","v":33647819,"vw":16.09032},{"c":16.28,"h":16.56,"l":15.985,"n":89807,"o":16.23,"t":"2026-03-23T04:00:00Z","v":50717156,"vw":16.295781},{"c":15.97,"h":16.3199,"l":15.87,"n":64660,"o":16.24,"t":"2026-03-24T04:00:00Z","v":36555433,"vw":16.061125},{"c":16.41,"h":16.605,"l":16.215,"n":66131,"o":16.48,"t":"2026-03-25T04:00:00Z","v":44776236,"vw":16.398374},{"c":15.46,"h":15.8,"l":15.34,"n":66663,"o":15.665,"t":"2026-03-26T04:00:00Z","v":38858651,"vw":15.562777},{"c":15.01,"h":15.17,"l":14.86,"n":78700,"o":15.055,"t":"2026-03-27T04:00:00Z","v":54013687,"vw":14.977706},{"c":15.27,"h":15.7,"l":15.185,"n":56019,"o":15.64,"t":"2026-03-30T04:00:00Z","v":44657970,"vw":15.51204},{"c":15.83,"h":16.02,"l":15.37,"n":57334,"o":15.53,"t":"2026-03-31T04:00:00Z","v":39920790,"vw":15.712622},{"c":16.16,"h":16.37,"l":15.915,"n":44726,"o":16.11,"t":"2026-04-01T04:00:00Z","v":40040509,"vw":16.119627},{"c":15.63,"h":15.6697,"l":15.2144,"n":59182,"o":15.325,"t":"2026-04-02T04:00:00Z","v":40976506,"vw":15.490521},{"c":16.2,"h":16.395,"l":16.03,"n":49872,"o":16.19,"t":"2026-04-06T04:00:00Z","v":29602846,"vw":16.250431},{"c":15.95,"h":15.98,"l":15.55,"n":48543,"o":15.74,"t":"2026-04-07T04:00:00Z","v":35583141,"vw":15.747271},{"c":16.72,"h":17.12,"l":16.5,"n":51696,"o":17.06,"t":"2026-04-08T04:00:00Z","v":38572309,"vw":16.778135},{"c":16.77,"h":16.84,"l":16.28,"n":42738,"o":16.45,"t":"2026-04-09T04:00:00Z","v":28962366,"vw":16.612378},{"c":17.05,"h":17.06,"l":16.68,"n":41680,"o":16.78,"t":"2026-04-10T04:00:00Z","v":29960590,"vw":16.93264},{"c":17.08,"h":17.135,"l":16.46,"n":58990,"o":16.59,"t":"2026-04-13T04:00:00Z","v":34505777,"vw":16.765053},{"c":17.49,"h":18.26,"l":17.405,"n":73361,"o":17.94,"t":"2026-04-14T04:00:00Z","v":40854242,"vw":17.850174},{"c":17.97,"h":18.035,"l":17.49,"n":44271,"o":17.63,"t":"2026-04-15T04:00:00Z","v":26215122,"vw":17.721582},{"c":17.82,"h":17.85,"l":17.26,"n":50394,"o":17.76,"t":"2026-04-16T04:00:00Z","v":24852389,"vw":17.546274},{"c":18.38,"h":18.635,"l":18.07,"n":81985,"o":18.18,"t":"2026-04-17T04:00:00Z","v":39357208,"vw":18.392733},{"c":17.62,"h":17.7094,"l":17.21,"n":58560,"o":17.51,"t":"2026-04-20T04:00:00Z","v":28614725,"vw":17.475778},{"c":17.35,"h":17.615,"l":17.26,"n":48543,"o":17.43,"t":"2026-04-21T04:00:00Z","v":23565860,"vw":17.428541},{"c":18.13,"h":18.32,"l":18.01,"n":60086,"o":18.2,"t":"2026-04-22T04:00:00Z","v":31812348,"vw":18.156709},{"c":17.49,"h":17.705,"l":17.24,"n":56469,"o":17.55,"t":"2026-04-23T04:00:00Z","v":30296245,"vw":17.487155},{"c":17.52,"h":17.6,"l":17.3822,"n":36880,"o":17.555,"t":"2026-04-24T04:00:00Z","v":17057637,"vw":17.495114},{"c":17.27,"h":17.6,"l":17.1,"n":46892,"o":17.48,"t":"2026-04-27T04:00:00Z","v":20702462,"vw":17.315272},{"c":17.37,"h":17.4,"l":17.06,"n":38264,"o":17.15,"t":"2026-04-28T04:00:00Z","v":18923564,"vw":17.220046},{"c":16.85,"h":17.43,"l":16.75,"n":57501,"o":17.41,"t":"2026-04-29T04:00:00Z","v":33381056,"vw":17.054225},{"c":17.08,"h":17.18,"l":16.96,"n":26123,"o":17.045,"t":"2026-04-30T04:00:00Z","v":13347596,"vw":17.08121},{"c":17.42,"h":17.58,"l":17.36,"n":41670,"o":17.44,"t":"2026-05-01T04:00:00Z","v":21455745,"vw":17.455227},{"c":17.77,"h":17.99,"l":17.57,"n":46075,"o":17.66,"t":"2026-05-04T04:00:00Z","v":24103464,"vw":17.786528},{"c":17.9,"h":18.13,"l":17.82,"n":34675,"o":18.06,"t":"2026-05-05T04:00:00Z","v":14296875,"vw":17.965036},{"c":17.72,"h":18.03,"l":17.65,"n":39289,"o":17.99,"t":"2026-05-06T04:00:00Z","v":19413556,"vw":17.790113},{"c":17.3,"h":17.55,"l":17.2,"n":33398,"o":17.54,"t":"2026-05-07T04:00:00Z","v":18943921,"vw":17.347694},{"c":17.48,"h":17.53,"l":17.12,"n":28289,"o":17.16,"t":"2026-05-08T04:00:00Z","v":13283482,"vw":17.346692},{"c":17.67,"h":17.7,"l":17.385,"n":34087,"o":17.56,"t":"2026-05-11T04:00:00Z","v":19051759,"vw":17.589481},{"c":17.24,"h":17.26,"l":17.02,"n":36184,"o":17.24,"t":"2026-05-12T04:00:00Z","v":22505236,"vw":17.162058},{"c":17.02,"h":17.23,"l":16.85,"n":34316,"o":17.195,"t":"2026-05-13T04:00:00Z","v":24393941,"vw":17.028089},{"c":17.36,"h":17.52,"l":16.9472,"n":40106,"o":17.06,"t":"2026-05-14T04:00:00Z","v":24190296,"vw":17.320574},{"c":16.76,"h":16.97,"l":16.63,"n":41459,"o":16.96,"t":"2026-05-15T04:00:00Z","v":23810958,"vw":16.769787},{"c":16,"h":16.17,"l":15.67,"n":59520,"o":16.165,"t":"2026-05-18T04:00:00Z","v":30748649,"vw":15.915982},{"c":15.93,"h":16.04,"l":15.795,"n":26502,"o":15.89,"t":"2026-05-19T04:00:00Z","v":17093134,"vw":15.945338},{"c":16.14,"h":16.21,"l":15.935,"n":27175,"o":16.03,"t":"2026-05-20T04:00:00Z","v":15297529,"vw":16.09435},{"c":16.15,"h":16.25,"l":15.865,"n":28680,"o":15.98,"t":"2026-05-21T04:00:00Z","v":19476012,"vw":16.071258},{"c":15.57,"h":16.09,"l":15.52,"n":35818,"o":16.055,"t":"2026-05-22T04:00:00Z","v":21568043,"vw":15.870301},{"c":15.62,"h":16.1499,"l":15.495,"n":51424,"o":15.95,"t":"2026-05-26T04:00:00Z","v":27296106,"vw":15.795322},{"c":15.485,"h":15.66,"l":15.39,"n":37448,"o":15.58,"t":"2026-05-27T04:00:00Z","v":25468486,"vw":15.522419},{"c":15.19,"h":15.29,"l":14.815,"n":50991,"o":14.96,"t":"2026-05-28T04:00:00Z","v":32544052,"vw":15.069802},{"c":15.2,"h":15.428,"l":14.895,"n":37131,"o":15.05,"t":"2026-05-29T04:00:00Z","v":28322990,"vw":15.204107},{"c":15.11,"h":15.14,"l":14.755,"n":48348,"o":14.9,"t":"2026-06-01T04:00:00Z","v":34328424,"vw":14.900299},{"c":14.38,"h":14.93,"l":14.19,"n":73533,"o":14.91,"t":"2026-06-02T04:00:00Z","v":43751061,"vw":14.491043},{"c":13.58,"h":14.16,"l":13.54,"n":58969,"o":14.09,"t":"2026-06-03T04:00:00Z","v":33214321,"vw":13.791843},{"c":13.39,"h":13.535,"l":13.22,"n":62296,"o":13.29,"t":"2026-06-04T04:00:00Z","v":32451135,"vw":13.399042},{"c":11.87,"h":12.655,"l":11.62,"n":122914,"o":12.56,"t":"2026-06-05T04:00:00Z","v":83024517,"vw":12.011964},{"c":12.72,"h":12.8682,"l":12.6445,"n":48227,"o":12.74,"t":"2026-06-08T04:00:00Z","v":33633051,"vw":12.736422},{"c":12.48,"h":12.665,"l":12.17,"n":47306,"o":12.6,"t":"2026-06-09T04:00:00Z","v":34422213,"vw":12.411571},{"c":12.28,"h":12.5786,"l":12.23,"n":41883,"o":12.34,"t":"2026-06-10T04:00:00Z","v":28778448,"vw":12.382735},{"c":12.7,"h":12.77,"l":12.3,"n":43417,"o":12.435,"t":"2026-06-11T04:00:00Z","v":36235464,"vw":12.55741},{"c":12.57,"h":12.76,"l":12.46,"n":32450,"o":12.56,"t":"2026-06-12T04:00:00Z","v":28219038,"vw":12.595002},{"c":13.76,"h":13.95,"l":13.61,"n":52399,"o":13.73,"t":"2026-06-15T04:00:00Z","v":41323793,"vw":13.759588},{"c":13.54,"h":13.6368,"l":13.3,"n":30805,"o":13.595,"t":"2026-06-16T04:00:00Z","v":23035575,"vw":13.492932},{"c":13.07,"h":13.545,"l":13.04,"n":52640,"o":13.26,"t":"2026-06-17T04:00:00Z","v":30783848,"vw":13.27495},{"c":12.88,"h":13.215,"l":12.6,"n":38570,"o":13.19,"t":"2026-06-18T04:00:00Z","v":25222090,"vw":12.846675},{"c":13.06,"h":13.42,"l":13.03,"n":36630,"o":13.3,"t":"2026-06-22T04:00:00Z","v":25457156,"vw":13.210246},{"c":12.52,"h":12.61,"l":12.4,"n":32073,"o":12.43,"t":"2026-06-23T04:00:00Z","v":20414696,"vw":12.504466},{"c":11.92,"h":12.54,"l":11.71,"n":64328,"o":12.445,"t":"2026-06-24T04:00:00Z","v":42047931,"vw":12.061358},{"c":11.74,"h":12.335,"l":11.545,"n":48213,"o":12.31,"t":"2026-06-25T04:00:00Z","v":34107697,"vw":11.809636},{"c":11.89,"h":12.01,"l":11.525,"n":42705,"o":11.56,"t":"2026-06-26T04:00:00Z","v":31524182,"vw":11.841996},{"c":12.24,"h":12.335,"l":11.73,"n":51014,"o":11.865,"t":"2026-06-29T04:00:00Z","v":32900938,"vw":12.060805},{"c":11.89,"h":11.92,"l":11.67,"n":36692,"o":11.76,"t":"2026-06-30T04:00:00Z","v":24500018,"vw":11.820158},{"c":12.19,"h":12.295,"l":11.83,"n":41119,"o":11.89,"t":"2026-07-01T04:00:00Z","v":32106043,"vw":12.150147},{"c":12.86,"h":13.005,"l":12.655,"n":62753,"o":12.68,"t":"2026-07-02T04:00:00Z","v":40682678,"vw":12.83723},{"c":13.55,"h":13.6164,"l":13.035,"n":43248,"o":13.065,"t":"2026-07-06T04:00:00Z","v":28046299,"vw":13.419039},{"c":13.51,"h":13.67,"l":13.27,"n":30283,"o":13.35,"t":"2026-07-07T04:00:00Z","v":20873312,"vw":13.48291},{"c":13.11,"h":13.17,"l":12.91,"n":31563,"o":13.1,"t":"2026-07-08T04:00:00Z","v":26082937,"vw":13.061653},{"c":13.19,"h":13.265,"l":13.05,"n":20548,"o":13.145,"t":"2026-07-09T04:00:00Z","v":12683965,"vw":13.145767},{"c":13.53,"h":13.67,"l":13.39,"n":25217,"o":13.545,"t":"2026-07-10T04:00:00Z","v":22233748,"vw":13.521286},{"c":13.37,"h":13.47,"l":13.2,"n":28155,"o":13.345,"t":"2026-07-13T04:00:00Z","v":25436178,"vw":13.352685},{"c":14.18,"h":14.24,"l":14.02,"n":52409,"o":14.18,"t":"2026-07-14T04:00:00Z","v":43599252,"vw":14.139578},{"c":14.52,"h":14.655,"l":14.35,"n":48771,"o":14.6,"t":"2026-07-15T04:00:00Z","v":29267573,"vw":14.533172},{"c":14.13,"h":14.28,"l":14.05,"n":31789,"o":14.21,"t":"2026-07-16T04:00:00Z","v":24142007,"vw":14.153859},{"c":13.91,"h":13.9999,"l":13.595,"n":37192,"o":13.69,"t":"2026-07-17T04:00:00Z","v":37034748,"vw":13.825514},{"c":14.33,"h":14.47,"l":13.97,"n":41028,"o":14.09,"t":"2026-07-20T04:00:00Z","v":31912976,"vw":14.275833},{"c":14.53,"h":14.665,"l":14.44,"n":36099,"o":14.61,"t":"2026-07-21T04:00:00Z","v":35147421,"vw":14.538171},{"c":14.52,"h":14.7599,"l":14.49,"n":31050,"o":14.5,"t":"2026-07-22T04:00:00Z","v":31583442,"vw":14.623371},{"c":14.11,"h":14.4,"l":14.09,"n":35523,"o":14.32,"t":"2026-07-23T04:00:00Z","v":30210569,"vw":14.221203},{"c":14.04,"h":14.095,"l":13.92,"n":24603,"o":14.07,"t":"2026-07-24T04:00:00Z","v":20288993,"vw":14.020899},{"c":14.71,"h":14.9177,"l":14.465,"n":50724,"o":14.72,"t":"2026-07-27T04:00:00Z","v":43369747,"vw":14.672164},{"c":14.49,"h":14.54,"l":13.9909,"n":48212,"o":14.2,"t":"2026-07-28T04:00:00Z","v":32389108,"vw":14.325289},{"c":14.24,"h":14.59,"l":14.2,"n":38868,"o":14.35,"t":"2026-07-29T04:00:00Z","v":29874534,"vw":14.336509},{"c":14.51,"h":14.605,"l":14.425,"n":26730,"o":14.51,"t":"2026-07-30T04:00:00Z","v":23066298,"vw":14.496447},{"c":14.07,"h":14.25,"l":13.925,"n":54105,"o":14.24,"t":"2026-07-31T04:00:00Z","v":34422272,"vw":14.064292},{"c":14.11,"h":14.15,"l":13.85,"n":40456,"o":13.895,"t":"2026-08-03T04:00:00Z","v":30514225,"vw":14.059228},{"c":14.15,"h":14.205,"l":14,"n":37312,"o":14.09,"t":"2026-08-04T04:00:00Z","v":20375384,"vw":14.126257},{"c":14.48,"h":14.545,"l":13.9801,"n":47459,"o":14.09,"t":"2026-08-05T04:00:00Z","v":28360480,"vw":14.315411},{"c":14.4,"h":14.485,"l":14.27,"n":39192,"o":14.31,"t":"2026-08-06T04:00:00Z","v":23338520,"vw":14.412384},{"c":14.47,"h":14.6,"l":14.37,"n":45293,"o":14.545,"t":"2026-08-07T04:00:00Z","v":27266832,"vw":14.463406},{"c":14.14,"h":14.39,"l":14.07,"n":54224,"o":14.38,"t":"2026-08-10T04:00:00Z","v":28188345,"vw":14.180588},{"c":14.18,"h":14.27,"l":13.9713,"n":36196,"o":14.22,"t":"2026-08-11T04:00:00Z","v":17129846,"vw":14.095011},{"c":14.16,"h":14.39,"l":14.15,"n":39225,"o":14.38,"t":"2026-08-12T04:00:00Z","v":18643469,"vw":14.252666},{"c":14.23,"h":14.305,"l":14.04,"n":25403,"o":14.22,"t":"2026-08-13T04:00:00Z","v":18422410,"vw":14.201847},{"c":14.18,"h":14.24,"l":14.04,"n":33194,"o":14.1,"t":"2026-08-14T04:00:00Z","v":18855274,"vw":14.145343},{"c":14.4,"h":14.4485,"l":14.3,"n":31041,"o":14.3,"t":"2026-08-17T04:00:00Z","v":25787591,"vw":14.386712},{"c":14.44,"h":14.51,"l":14.27,"n":29149,"o":14.29,"t":"2026-08-18T04:00:00Z","v":30463269,"vw":14.423452},{"c":15.88,"h":15.98,"l":14.54,"n":131579,"o":14.61,"t":"2026-08-19T04:00:00Z","v":106768434,"vw":15.474554},{"c":17.55,"h":17.799,"l":17.01,"n":102606,"o":17.255,"t":"2026-08-20T04:00:00Z","v":85369500,"vw":17.427973},{"c":18.24,"h":18.36,"l":17.8605,"n":92394,"o":18,"t":"2026-08-21T04:00:00Z","v":71706306,"vw":18.141125},{"c":18.66,"h":19.1189,"l":18.5201,"n":95185,"o":18.92,"t":"2026-08-24T04:00:00Z","v":65103115,"vw":18.826448},{"c":18.6,"h":18.77,"l":18.42,"n":65199,"o":18.54,"t":"2026-08-25T04:00:00Z","v":42586278,"vw":18.640538},{"c":18.65,"h":18.75,"l":18.35,"n":61788,"o":18.45,"t":"2026-08-26T04:00:00Z","v":39942724,"vw":18.555236},{"c":18.87,"h":19.135,"l":18.74,"n":78244,"o":18.89,"t":"2026-08-27T04:00:00Z","v":59421391,"vw":18.960866},{"c":18.37,"h":19.07,"l":18.16,"n":67147,"o":18.87,"t":"2026-08-28T04:00:00Z","v":56078445,"vw":18.560475},{"c":18.72,"h":18.79,"l":18.3788,"n":39744,"o":18.485,"t":"2026-08-31T04:00:00Z","v":30909786,"vw":18.603237},{"c":18.23,"h":18.54,"l":17.97,"n":46714,"o":18.44,"t":"2026-09-01T04:00:00Z","v":33269771,"vw":18.336725},{"c":18.05,"h":18.25,"l":17.8995,"n":32651,"o":18.01,"t":"2026-09-02T04:00:00Z","v":24192807,"vw":18.04638},{"c":19.02,"h":19.105,"l":18.24,"n":67313,"o":18.26,"t":"2026-09-03T04:00:00Z","v":43151906,"vw":18.79825},{"c":18.52,"h":18.6099,"l":18.34,"n":46368,"o":18.49,"t":"2026-09-04T04:00:00Z","v":32999774,"vw":18.497526},{"c":18.72,"h":18.915,"l":18.4,"n":44131,"o":18.615,"t":"2026-09-08T04:00:00Z","v":39841170,"vw":18.742052},{"c":18.58,"h":19.03,"l":18.57,"n":34809,"o":18.975,"t":"2026-09-09T04:00:00Z","v":37868110,"vw":18.80221},{"c":18.56,"h":18.669,"l":18.21,"n":35101,"o":18.24,"t":"2026-09-10T04:00:00Z","v":33021598,"vw":18.460899},{"c":19.16,"h":20.12,"l":18.79,"n":106381,"o":18.87,"t":"2026-09-11T04:00:00Z","v":97062631,"vw":19.456889},{"c":19.17,"h":19.24,"l":18.805,"n":49556,"o":18.88,"t":"2026-09-14T04:00:00Z","v":38655486,"vw":19.025855},{"c":18.2,"h":18.69,"l":17.75,"n":90953,"o":18.69,"t":"2026-09-15T04:00:00Z","v":74998395,"vw":18.216702},{"c":18.15,"h":18.31,"l":17.86,"n":62791,"o":18.1,"t":"2026-09-16T04:00:00Z","v":53366757,"vw":18.047475},{"c":18.47,"h":18.725,"l":18.32,"n":32891,"o":18.48,"t":"2026-09-17T04:00:00Z","v":28291501,"vw":18.549934},{"c":19.92,"h":19.98,"l":18.88,"n":92300,"o":18.89,"t":"2026-09-18T04:00:00Z","v":77538905,"vw":19.570047},{"c":20.85,"h":20.955,"l":20.45,"n":73523,"o":20.64,"t":"2026-09-21T04:00:00Z","v":40635266,"vw":20.70736},{"c":20.76,"h":20.86,"l":20.495,"n":49128,"o":20.7,"t":"2026-09-22T04:00:00Z","v":34446555,"vw":20.727052},{"c":20.21,"h":20.55,"l":19.885,"n":62182,"o":20.48,"t":"2026-09-23T04:00:00Z","v":39727456,"vw":20.142358},{"c":20.33,"h":20.42,"l":19.96,"n":38609,"o":20.07,"t":"2026-09-24T04:00:00Z","v":26010891,"vw":20.225088},{"c":20.31,"h":20.455,"l":20.1238,"n":35100,"o":20.37,"t":"2026-09-25T04:00:00Z","v":25296850,"vw":20.283222},{"c":20.15,"h":20.53,"l":19.98,"n":37526,"o":20.29,"t":"2026-09-28T04:00:00Z","v":25207355,"vw":20.245139},{"c":20.28,"h":20.65,"l":20.115,"n":35584,"o":20.65,"t":"2026-09-29T04:00:00Z","v":21869203,"vw":20.327408},{"c":20.12,"h":20.635,"l":20.095,"n":35323,"o":20.53,"t":"2026-09-30T04:00:00Z","v":21974487,"vw":20.256629},{"c":20.37,"h":20.47,"l":20.145,"n":35146,"o":20.24,"t":"2026-10-01T04:00:00Z","v":18452547,"vw":20.328918},{"c":20.11,"h":20.905,"l":19.98,"n":58037,"o":20.745,"t":"2026-10-02T04:00:00Z","v":39146938,"vw":20.346277},{"c":20.43,"h":20.595,"l":20.2,"n":34845,"o":20.52,"t":"2026-10-05T04:00:00Z","v":18919117,"vw":20.405928},{"c":60.89,"h":61.65,"l":60.69,"n":34658,"o":61.31,"t":"2026-10-06T04:00:00Z","v":9042545,"vw":61.180344},{"c":58.1,"h":58.31,"l":57.38,"n":76036,"o":57.92,"t":"2026-10-07T04:00:00Z","v":19890370,"vw":57.943807},{"c":55.7,"h":57.395,"l":54.39,"n":101848,"o":57.27,"t":"2026-10-08T04:00:00Z","v":28889400,"vw":55.586965},{"c":55.99,"h":56.605,"l":55.94,"n":33923,"o":56.44,"t":"2026-10-09T04:00:00Z","v":8706198,"vw":56.17449},{"c":56.95,"h":57.535,"l":56.575,"n":39502,"o":57.12,"t":"2026-10-12T04:00:00Z","v":9121723,"vw":57.008689},{"c":56.68,"h":57.15,"l":56.38,"n":33886,"o":56.75,"t":"2026-10-13T04:00:00Z","v":6333879,"vw":56.798537},{"c":54.89,"h":56.21,"l":54.6,"n":74435,"o":55.87,"t":"2026-10-14T04:00:00Z","v":12835105,"vw":55.079594},{"c":55.41,"h":55.65,"l":52.49,"n":52792,"o":52.9,"t":"2026-10-15T04:00:00Z","v":10269521,"vw":54.418608}],"volatilityBars":[{"c":57.98,"h":58.27,"l":57.55,"n":1260,"o":58,"t":"2026-10-08T08:00:00Z","v":206516,"vw":57.959745},{"c":57.96,"h":58.08,"l":57.93,"n":41,"o":58.04,"t":"2026-10-08T08:15:00Z","v":6456,"vw":57.99278},{"c":57.87,"h":58,"l":57.8,"n":55,"o":57.96,"t":"2026-10-08T08:30:00Z","v":8417,"vw":57.87976},{"c":57.82,"h":57.93,"l":57.79,"n":127,"o":57.93,"t":"2026-10-08T08:45:00Z","v":14246,"vw":57.828008},{"c":57.98,"h":58.02,"l":57.86,"n":94,"o":57.86,"t":"2026-10-08T09:00:00Z","v":8774,"vw":57.955632},{"c":57.95,"h":57.98,"l":57.81,"n":52,"o":57.98,"t":"2026-10-08T09:15:00Z","v":5907,"vw":57.886187},{"c":58.02,"h":58.09,"l":57.97,"n":59,"o":57.97,"t":"2026-10-08T09:30:00Z","v":10491,"vw":58.054187},{"c":58,"h":58.08,"l":57.98,"n":23,"o":58.04,"t":"2026-10-08T09:45:00Z","v":2105,"vw":58.022307},{"c":57.94,"h":58.07,"l":57.92,"n":16,"o":58.07,"t":"2026-10-08T10:00:00Z","v":1558,"vw":57.977637},{"c":57.77,"h":57.92,"l":57.71,"n":105,"o":57.92,"t":"2026-10-08T10:15:00Z","v":37751,"vw":57.827346},{"c":57.68,"h":57.81,"l":57.6,"n":82,"o":57.77,"t":"2026-10-08T10:30:00Z","v":12851,"vw":57.687787},{"c":57.6,"h":57.71,"l":57.59,"n":48,"o":57.71,"t":"2026-10-08T10:45:00Z","v":6673,"vw":57.628016},{"c":57.35,"h":57.6307,"l":57.12,"n":233,"o":57.6307,"t":"2026-10-08T11:00:00Z","v":34349,"vw":57.428801},{"c":57.36,"h":57.42,"l":57.19,"n":102,"o":57.32,"t":"2026-10-08T11:15:00Z","v":16146,"vw":57.315611},{"c":57.45,"h":57.49,"l":57.19,"n":237,"o":57.37,"t":"2026-10-08T11:30:00Z","v":75392,"vw":57.303555},{"c":57.35,"h":57.45,"l":57.35,"n":84,"o":57.43,"t":"2026-10-08T11:45:00Z","v":16357,"vw":57.396569},{"c":57.32,"h":57.34,"l":57.17,"n":379,"o":57.3,"t":"2026-10-08T12:00:00Z","v":43409,"vw":57.25725},{"c":57.2536,"h":57.37,"l":57.2035,"n":245,"o":57.33,"t":"2026-10-08T12:15:00Z","v":42871,"vw":57.282348},{"c":57.2878,"h":57.3,"l":57.15,"n":207,"o":57.2596,"t":"2026-10-08T12:30:00Z","v":45131,"vw":57.229221},{"c":57.16,"h":57.28,"l":56.93,"n":564,"o":57.23,"t":"2026-10-08T12:45:00Z","v":132028,"vw":57.149137},{"c":57.31,"h":57.37,"l":57.05,"n":229,"o":57.17,"t":"2026-10-08T13:00:00Z","v":30617,"vw":57.250316},{"c":57.29,"h":57.4469,"l":57.28,"n":280,"o":57.3,"t":"2026-10-08T13:15:00Z","v":34790,"vw":57.3571},{"c":56.83,"h":57.395,"l":56.625,"n":10354,"o":57.27,"t":"2026-10-08T13:30:00Z","v":2963780,"vw":57.065534},{"c":57.01,"h":57.05,"l":56.58,"n":2898,"o":56.83,"t":"2026-10-08T13:45:00Z","v":692932,"vw":56.855619},{"c":57.25,"h":57.31,"l":56.91,"n":2304,"o":57.01,"t":"2026-10-08T14:00:00Z","v":479772,"vw":57.124934},{"c":57.3051,"h":57.325,"l":57.13,"n":1504,"o":57.255,"t":"2026-10-08T14:15:00Z","v":315517,"vw":57.230183},{"c":57.1433,"h":57.34,"l":57.125,"n":1190,"o":57.31,"t":"2026-10-08T14:30:00Z","v":280996,"vw":57.215098},{"c":57.2399,"h":57.32,"l":57.135,"n":1134,"o":57.14,"t":"2026-10-08T14:45:00Z","v":254799,"vw":57.2186},{"c":56.72,"h":57.23,"l":56.715,"n":2015,"o":57.23,"t":"2026-10-08T15:00:00Z","v":640031,"vw":57.001043},{"c":55.705,"h":56.8,"l":55.54,"n":12328,"o":56.72,"t":"2026-10-08T15:15:00Z","v":3659093,"vw":55.953314},{"c":55.445,"h":55.7797,"l":55.025,"n":8559,"o":55.695,"t":"2026-10-08T15:30:00Z","v":2409283,"vw":55.415968},{"c":55.02,"h":55.59,"l":54.915,"n":5112,"o":55.45,"t":"2026-10-08T15:45:00Z","v":1455083,"vw":55.266297},{"c":54.7899,"h":55.16,"l":54.6286,"n":4930,"o":55.02,"t":"2026-10-08T16:00:00Z","v":1282871,"vw":54.905887},{"c":54.9,"h":55.17,"l":54.68,"n":4081,"o":54.785,"t":"2026-10-08T16:15:00Z","v":1084244,"vw":54.985417},{"c":54.9101,"h":55.09,"l":54.74,"n":2986,"o":54.89,"t":"2026-10-08T16:30:00Z","v":861756,"vw":54.890926},{"c":54.59,"h":54.975,"l":54.5,"n":4393,"o":54.92,"t":"2026-10-08T16:45:00Z","v":1393715,"vw":54.705699},{"c":54.83,"h":54.86,"l":54.46,"n":3866,"o":54.5901,"t":"2026-10-08T17:00:00Z","v":1307013,"vw":54.623121},{"c":54.68,"h":54.845,"l":54.39,"n":3304,"o":54.825,"t":"2026-10-08T17:15:00Z","v":1159721,"vw":54.625094},{"c":54.76,"h":54.835,"l":54.67,"n":2111,"o":54.685,"t":"2026-10-08T17:30:00Z","v":592651,"vw":54.726664},{"c":54.655,"h":54.8,"l":54.43,"n":2591,"o":54.74,"t":"2026-10-08T17:45:00Z","v":1006970,"vw":54.600769},{"c":54.66,"h":54.7,"l":54.52,"n":2024,"o":54.66,"t":"2026-10-08T18:00:00Z","v":753772,"vw":54.59003},{"c":55.155,"h":55.18,"l":54.64,"n":2698,"o":54.64,"t":"2026-10-08T18:15:00Z","v":735907,"vw":54.99141},{"c":55.345,"h":55.36,"l":55.065,"n":2066,"o":55.155,"t":"2026-10-08T18:30:00Z","v":540873,"vw":55.236273},{"c":55.325,"h":55.355,"l":55.22,"n":1538,"o":55.335,"t":"2026-10-08T18:45:00Z","v":436592,"vw":55.302947},{"c":55.42,"h":55.5,"l":55.24,"n":2290,"o":55.32,"t":"2026-10-08T19:00:00Z","v":622805,"vw":55.359684},{"c":55.525,"h":55.61,"l":55.3695,"n":2482,"o":55.42,"t":"2026-10-08T19:15:00Z","v":647146,"vw":55.52317},{"c":55.645,"h":55.71,"l":55.52,"n":2579,"o":55.53,"t":"2026-10-08T19:30:00Z","v":814360,"vw":55.645899},{"c":55.71,"h":55.74,"l":55.61,"n":4271,"o":55.64,"t":"2026-10-08T19:45:00Z","v":1084632,"vw":55.688895},{"c":55.88,"h":55.9,"l":55.7,"n":503,"o":55.73,"t":"2026-10-08T20:00:00Z","v":483683,"vw":55.705221},{"c":55.82,"h":55.9,"l":55.76,"n":274,"o":55.87,"t":"2026-10-08T20:15:00Z","v":22475,"vw":55.855033},{"c":55.87,"h":55.93,"l":55.75,"n":109,"o":55.81,"t":"2026-10-08T20:30:00Z","v":9052,"vw":55.839935},{"c":55.94,"h":55.94,"l":55.83,"n":106,"o":55.87,"t":"2026-10-08T20:45:00Z","v":10724,"vw":55.897723},{"c":55.99,"h":55.99,"l":55.79,"n":81,"o":55.9,"t":"2026-10-08T21:00:00Z","v":14595,"vw":55.851718},{"c":55.98,"h":55.99,"l":55.88,"n":39,"o":55.9441,"t":"2026-10-08T21:15:00Z","v":5854,"vw":55.9623},{"c":56,"h":56,"l":55.88,"n":8,"o":55.88,"t":"2026-10-08T21:30:00Z","v":15942,"vw":55.880754},{"c":56.1,"h":56.1,"l":55.999,"n":80,"o":55.999,"t":"2026-10-08T21:45:00Z","v":12636,"vw":56.049185},{"c":56.11,"h":56.11,"l":56.11,"n":1,"o":56.11,"t":"2026-10-08T22:00:00Z","v":300,"vw":56.11},{"c":55.95,"h":56.1,"l":55.95,"n":15,"o":56.1,"t":"2026-10-08T22:15:00Z","v":816,"vw":56.03534},{"c":55.9959,"h":56.0088,"l":55.9959,"n":11,"o":56.0088,"t":"2026-10-08T22:30:00Z","v":1297,"vw":56.003711},{"c":55.95,"h":55.98,"l":55.95,"n":17,"o":55.98,"t":"2026-10-08T22:45:00Z","v":540,"vw":55.965},{"c":55.98,"h":56.0007,"l":55.96,"n":18,"o":56.0007,"t":"2026-10-08T23:00:00Z","v":6460,"vw":55.961069},{"c":55.9477,"h":56.04,"l":55.9477,"n":19,"o":55.95,"t":"2026-10-08T23:15:00Z","v":3459,"vw":55.953192},{"c":55.97,"h":56.03,"l":55.97,"n":16,"o":56,"t":"2026-10-08T23:30:00Z","v":1134,"vw":55.989988},{"c":55.97,"h":55.97,"l":55.88,"n":75,"o":55.93,"t":"2026-10-08T23:45:00Z","v":23864,"vw":55.932419},{"c":56.65,"h":56.66,"l":56.19,"n":995,"o":56.39,"t":"2026-10-09T08:00:00Z","v":361916,"vw":56.426529},{"c":56.57,"h":56.62,"l":56.57,"n":3,"o":56.62,"t":"2026-10-09T08:15:00Z","v":3250,"vw":56.592308},{"c":56.48,"h":56.52,"l":56.48,"n":11,"o":56.51,"t":"2026-10-09T08:30:00Z","v":2645,"vw":56.504113},{"c":56.64,"h":56.64,"l":56.49,"n":16,"o":56.49,"t":"2026-10-09T08:45:00Z","v":4958,"vw":56.538219},{"c":56.62,"h":56.63,"l":56.62,"n":5,"o":56.63,"t":"2026-10-09T09:00:00Z","v":642,"vw":56.62529},{"c":56.6809,"h":56.6809,"l":56.58,"n":8,"o":56.58,"t":"2026-10-09T09:15:00Z","v":2115,"vw":56.647347},{"c":56.62,"h":56.67,"l":56.61,"n":15,"o":56.66,"t":"2026-10-09T09:30:00Z","v":2397,"vw":56.642081},{"c":56.6,"h":56.63,"l":56.6,"n":13,"o":56.62,"t":"2026-10-09T09:45:00Z","v":1957,"vw":56.611053},{"c":56.52,"h":56.59,"l":56.52,"n":20,"o":56.56,"t":"2026-10-09T10:00:00Z","v":2325,"vw":56.547391},{"c":56.5314,"h":56.56,"l":56.49,"n":20,"o":56.55,"t":"2026-10-09T10:15:00Z","v":3548,"vw":56.53239},{"c":56.37,"h":56.58,"l":56.35,"n":89,"o":56.52,"t":"2026-10-09T10:30:00Z","v":19143,"vw":56.443292},{"c":56.36,"h":56.3608,"l":56.25,"n":30,"o":56.3608,"t":"2026-10-09T10:45:00Z","v":7267,"vw":56.304847},{"c":56.29,"h":56.37,"l":56.27,"n":70,"o":56.36,"t":"2026-10-09T11:00:00Z","v":13871,"vw":56.321946},{"c":56.38,"h":56.38,"l":56.29,"n":18,"o":56.29,"t":"2026-10-09T11:15:00Z","v":4886,"vw":56.319212},{"c":56.55,"h":56.59,"l":56.43,"n":48,"o":56.45,"t":"2026-10-09T11:30:00Z","v":7277,"vw":56.489337},{"c":56.6,"h":56.95,"l":56.6,"n":155,"o":56.68,"t":"2026-10-09T11:45:00Z","v":23318,"vw":56.770105},{"c":56.6961,"h":56.73,"l":56.62,"n":57,"o":56.62,"t":"2026-10-09T12:00:00Z","v":10078,"vw":56.658802},{"c":56.54,"h":56.65,"l":56.5327,"n":59,"o":56.65,"t":"2026-10-09T12:15:00Z","v":14182,"vw":56.573173},{"c":56.43,"h":56.58,"l":56.42,"n":136,"o":56.55,"t":"2026-10-09T12:30:00Z","v":47076,"vw":56.550964},{"c":56.48,"h":56.53,"l":56.3874,"n":62,"o":56.46,"t":"2026-10-09T12:45:00Z","v":17788,"vw":56.473326},{"c":56.51,"h":56.61,"l":56.5,"n":176,"o":56.52,"t":"2026-10-09T13:00:00Z","v":20795,"vw":56.544751},{"c":56.44,"h":56.53,"l":56.38,"n":184,"o":56.519,"t":"2026-10-09T13:15:00Z","v":33820,"vw":56.458161},{"c":56.17,"h":56.5131,"l":56.035,"n":3236,"o":56.44,"t":"2026-10-09T13:30:00Z","v":775681,"vw":56.234797},{"c":56.18,"h":56.31,"l":56.13,"n":1226,"o":56.1817,"t":"2026-10-09T13:45:00Z","v":167366,"vw":56.219071},{"c":56.21,"h":56.325,"l":56.05,"n":1428,"o":56.15,"t":"2026-10-09T14:00:00Z","v":224654,"vw":56.209614},{"c":56.39,"h":56.435,"l":56.21,"n":1547,"o":56.21,"t":"2026-10-09T14:15:00Z","v":286194,"vw":56.333958},{"c":56.35,"h":56.605,"l":56.215,"n":1762,"o":56.4184,"t":"2026-10-09T14:30:00Z","v":383418,"vw":56.409946},{"c":56.3255,"h":56.42,"l":56.26,"n":778,"o":56.3501,"t":"2026-10-09T14:45:00Z","v":93982,"vw":56.342458},{"c":56.2,"h":56.395,"l":56.195,"n":897,"o":56.31,"t":"2026-10-09T15:00:00Z","v":171563,"vw":56.278801},{"c":56.24,"h":56.31,"l":56.18,"n":581,"o":56.18,"t":"2026-10-09T15:15:00Z","v":112905,"vw":56.244557},{"c":56.31,"h":56.37,"l":56.21,"n":701,"o":56.21,"t":"2026-10-09T15:30:00Z","v":69956,"vw":56.30748},{"c":56.28,"h":56.3505,"l":56.21,"n":705,"o":56.295,"t":"2026-10-09T15:45:00Z","v":251014,"vw":56.253969},{"c":56.45,"h":56.495,"l":56.23,"n":853,"o":56.26,"t":"2026-10-09T16:00:00Z","v":108810,"vw":56.339341},{"c":56.32,"h":56.5,"l":56.295,"n":582,"o":56.455,"t":"2026-10-09T16:15:00Z","v":89434,"vw":56.417926},{"c":56.295,"h":56.39,"l":56.265,"n":578,"o":56.315,"t":"2026-10-09T16:30:00Z","v":91077,"vw":56.306026},{"c":56.32,"h":56.44,"l":56.3,"n":767,"o":56.305,"t":"2026-10-09T16:45:00Z","v":114431,"vw":56.361482},{"c":56.1825,"h":56.37,"l":56.18,"n":987,"o":56.32,"t":"2026-10-09T17:00:00Z","v":203002,"vw":56.255652},{"c":56.2499,"h":56.29,"l":56.1033,"n":1689,"o":56.17,"t":"2026-10-09T17:15:00Z","v":589934,"vw":56.178431},{"c":56.2,"h":56.27,"l":56.17,"n":621,"o":56.26,"t":"2026-10-09T17:30:00Z","v":106514,"vw":56.226751},{"c":56.245,"h":56.27,"l":56.135,"n":745,"o":56.2,"t":"2026-10-09T17:45:00Z","v":99208,"vw":56.211837},{"c":56.24,"h":56.3,"l":56.205,"n":703,"o":56.25,"t":"2026-10-09T18:00:00Z","v":101495,"vw":56.241627},{"c":56.14,"h":56.26,"l":56.131,"n":1204,"o":56.23,"t":"2026-10-09T18:15:00Z","v":403934,"vw":56.184228},{"c":56.135,"h":56.1603,"l":56.02,"n":1192,"o":56.15,"t":"2026-10-09T18:30:00Z","v":403574,"vw":56.114825},{"c":56.13,"h":56.32,"l":56.09,"n":1100,"o":56.135,"t":"2026-10-09T18:45:00Z","v":427303,"vw":56.142531},{"c":56.195,"h":56.245,"l":56.12,"n":956,"o":56.14,"t":"2026-10-09T19:00:00Z","v":470900,"vw":56.16038},{"c":56.14,"h":56.22,"l":56.125,"n":823,"o":56.19,"t":"2026-10-09T19:15:00Z","v":205454,"vw":56.152576},{"c":56.07,"h":56.1799,"l":56.025,"n":1356,"o":56.135,"t":"2026-10-09T19:30:00Z","v":464507,"vw":56.096673},{"c":56,"h":56.0611,"l":55.94,"n":4168,"o":56.06,"t":"2026-10-09T19:45:00Z","v":938276,"vw":55.996187},{"c":56.048,"h":56.07,"l":55.96,"n":147,"o":55.99,"t":"2026-10-09T20:00:00Z","v":651839,"vw":55.990627},{"c":56.04,"h":56.04,"l":56.0309,"n":4,"o":56.0309,"t":"2026-10-09T20:15:00Z","v":1117,"vw":56.033067},{"c":56.03,"h":56.05,"l":56.02,"n":15,"o":56.05,"t":"2026-10-09T20:30:00Z","v":1718,"vw":56.034706},{"c":56.0734,"h":56.14,"l":56.07,"n":23,"o":56.07,"t":"2026-10-09T20:45:00Z","v":6138,"vw":56.112984},{"c":56.1084,"h":56.19,"l":56.0734,"n":19,"o":56.0734,"t":"2026-10-09T21:00:00Z","v":4009,"vw":56.13542},{"c":56.19,"h":56.19,"l":56.15,"n":4,"o":56.15,"t":"2026-10-09T21:15:00Z","v":2190,"vw":56.171777},{"c":56.3,"h":56.3,"l":56.2516,"n":10,"o":56.2516,"t":"2026-10-09T21:30:00Z","v":761,"vw":56.268007},{"c":56.16,"h":56.21,"l":56.1139,"n":8,"o":56.1139,"t":"2026-10-09T22:15:00Z","v":2194,"vw":56.190063},{"c":56.2,"h":56.25,"l":56.2,"n":5,"o":56.25,"t":"2026-10-09T22:30:00Z","v":940,"vw":56.23875},{"c":56.28,"h":56.34,"l":56.25,"n":41,"o":56.26,"t":"2026-10-09T22:45:00Z","v":57992,"vw":56.324466},{"c":56.28,"h":56.28,"l":56.28,"n":1,"o":56.28,"t":"2026-10-09T23:00:00Z","v":111,"vw":56.28},{"c":56.33,"h":56.33,"l":56.33,"n":3,"o":56.33,"t":"2026-10-09T23:15:00Z","v":427,"vw":56.33},{"c":56.2715,"h":56.3,"l":56.2715,"n":7,"o":56.28,"t":"2026-10-09T23:30:00Z","v":9461,"vw":56.298969},{"c":56.29,"h":56.32,"l":56.2712,"n":8,"o":56.32,"t":"2026-10-09T23:45:00Z","v":1974,"vw":56.291917},{"c":57.8,"h":58.27,"l":56.94,"n":2514,"o":57.64,"t":"2026-10-12T08:00:00Z","v":920199,"vw":57.456572},{"c":57.78,"h":57.81,"l":57.68,"n":68,"o":57.79,"t":"2026-10-12T08:15:00Z","v":14879,"vw":57.720924},{"c":57.75,"h":57.95,"l":57.75,"n":62,"o":57.81,"t":"2026-10-12T08:30:00Z","v":16292,"vw":57.79678},{"c":57.68,"h":57.765,"l":57.67,"n":26,"o":57.74,"t":"2026-10-12T08:45:00Z","v":3009,"vw":57.717735},{"c":57.69,"h":57.73,"l":57.67,"n":13,"o":57.67,"t":"2026-10-12T09:00:00Z","v":2065,"vw":57.705696},{"c":57.67,"h":57.72,"l":57.64,"n":26,"o":57.72,"t":"2026-10-12T09:15:00Z","v":7412,"vw":57.666823},{"c":57.73,"h":57.75,"l":57.73,"n":3,"o":57.75,"t":"2026-10-12T09:30:00Z","v":735,"vw":57.733293},{"c":57.84,"h":57.84,"l":57.61,"n":16,"o":57.61,"t":"2026-10-12T09:45:00Z","v":4312,"vw":57.691457},{"c":57.77,"h":57.86,"l":57.77,"n":8,"o":57.85,"t":"2026-10-12T10:00:00Z","v":1936,"vw":57.808874},{"c":57.74,"h":57.79,"l":57.73,"n":19,"o":57.76,"t":"2026-10-12T10:15:00Z","v":4181,"vw":57.757693},{"c":57.79,"h":57.79,"l":57.74,"n":16,"o":57.7694,"t":"2026-10-12T10:30:00Z","v":5103,"vw":57.756952},{"c":57.72,"h":57.85,"l":57.72,"n":21,"o":57.8,"t":"2026-10-12T10:45:00Z","v":5880,"vw":57.765513},{"c":57.65,"h":57.77,"l":57.61,"n":140,"o":57.74,"t":"2026-10-12T11:00:00Z","v":25082,"vw":57.680335},{"c":57.63,"h":57.7065,"l":57.52,"n":36,"o":57.66,"t":"2026-10-12T11:15:00Z","v":15438,"vw":57.658377},{"c":57.56,"h":57.62,"l":57.52,"n":36,"o":57.6,"t":"2026-10-12T11:30:00Z","v":19739,"vw":57.586792},{"c":57.56,"h":57.5823,"l":57.4005,"n":44,"o":57.5249,"t":"2026-10-12T11:45:00Z","v":11198,"vw":57.466927},{"c":57.52,"h":57.52,"l":57.43,"n":26,"o":57.49,"t":"2026-10-12T12:00:00Z","v":2660,"vw":57.476373},{"c":57.39,"h":57.5,"l":57.35,"n":21,"o":57.49,"t":"2026-10-12T12:15:00Z","v":3417,"vw":57.40267},{"c":57.24,"h":57.3815,"l":56.98,"n":105,"o":57.3815,"t":"2026-10-12T12:30:00Z","v":112845,"vw":57.238975},{"c":57.1977,"h":57.34,"l":57.1977,"n":29,"o":57.3122,"t":"2026-10-12T12:45:00Z","v":22733,"vw":57.307098},{"c":57.17,"h":57.27,"l":57.1546,"n":21,"o":57.17,"t":"2026-10-12T13:00:00Z","v":3148,"vw":57.195096},{"c":57.12,"h":57.18,"l":57.08,"n":169,"o":57.15,"t":"2026-10-12T13:15:00Z","v":51181,"vw":57.117349},{"c":57.235,"h":57.305,"l":56.98,"n":2569,"o":57.12,"t":"2026-10-12T13:30:00Z","v":434424,"vw":57.145946},{"c":57.44,"h":57.535,"l":57.2,"n":3169,"o":57.235,"t":"2026-10-12T13:45:00Z","v":578295,"vw":57.34983},{"c":57.32,"h":57.515,"l":57.3,"n":1557,"o":57.44,"t":"2026-10-12T14:00:00Z","v":324474,"vw":57.407768},{"c":57.215,"h":57.345,"l":57.101,"n":1772,"o":57.33,"t":"2026-10-12T14:15:00Z","v":431315,"vw":57.231595},{"c":57.035,"h":57.3299,"l":56.815,"n":2869,"o":57.22,"t":"2026-10-12T14:30:00Z","v":657024,"vw":57.041753},{"c":57.02,"h":57.07,"l":56.8095,"n":1686,"o":57.04,"t":"2026-10-12T14:45:00Z","v":369087,"vw":56.968472},{"c":57.2001,"h":57.2125,"l":57.015,"n":1034,"o":57.03,"t":"2026-10-12T15:00:00Z","v":153727,"vw":57.113124},{"c":57.14,"h":57.27,"l":57.14,"n":1076,"o":57.21,"t":"2026-10-12T15:15:00Z","v":224565,"vw":57.206905},{"c":57.16,"h":57.25,"l":57.115,"n":946,"o":57.13,"t":"2026-10-12T15:30:00Z","v":141909,"vw":57.167033},{"c":57.185,"h":57.238,"l":57.125,"n":1221,"o":57.14,"t":"2026-10-12T15:45:00Z","v":165423,"vw":57.180752},{"c":57.195,"h":57.29,"l":57.17,"n":1125,"o":57.17,"t":"2026-10-12T16:00:00Z","v":205651,"vw":57.244804},{"c":57.1301,"h":57.27,"l":57.1301,"n":784,"o":57.19,"t":"2026-10-12T16:15:00Z","v":176707,"vw":57.208651},{"c":57.13,"h":57.235,"l":57.1,"n":932,"o":57.135,"t":"2026-10-12T16:30:00Z","v":125465,"vw":57.169377},{"c":56.7801,"h":57.12,"l":56.735,"n":1960,"o":57.12,"t":"2026-10-12T16:45:00Z","v":525508,"vw":56.962336},{"c":56.895,"h":56.895,"l":56.76,"n":549,"o":56.79,"t":"2026-10-12T17:00:00Z","v":98650,"vw":56.837183},{"c":56.675,"h":56.91,"l":56.66,"n":958,"o":56.9,"t":"2026-10-12T17:15:00Z","v":356801,"vw":56.725528},{"c":56.63,"h":56.69,"l":56.575,"n":869,"o":56.67,"t":"2026-10-12T17:30:00Z","v":145007,"vw":56.64751},{"c":56.745,"h":56.77,"l":56.59,"n":1077,"o":56.615,"t":"2026-10-12T17:45:00Z","v":285758,"vw":56.709293},{"c":56.78,"h":56.8,"l":56.705,"n":975,"o":56.74,"t":"2026-10-12T18:00:00Z","v":248568,"vw":56.754797},{"c":56.755,"h":56.8,"l":56.73,"n":660,"o":56.78,"t":"2026-10-12T18:15:00Z","v":93700,"vw":56.760563},{"c":56.785,"h":56.8,"l":56.745,"n":795,"o":56.755,"t":"2026-10-12T18:30:00Z","v":139774,"vw":56.773334},{"c":56.78,"h":56.78,"l":56.65,"n":1171,"o":56.77,"t":"2026-10-12T18:45:00Z","v":413850,"vw":56.723269},{"c":56.71,"h":56.865,"l":56.7,"n":846,"o":56.79,"t":"2026-10-12T19:00:00Z","v":185340,"vw":56.81348},{"c":56.92,"h":56.93,"l":56.635,"n":920,"o":56.71,"t":"2026-10-12T19:15:00Z","v":286869,"vw":56.793187},{"c":56.885,"h":56.955,"l":56.85,"n":1119,"o":56.92,"t":"2026-10-12T19:30:00Z","v":230159,"vw":56.89488},{"c":56.95,"h":56.995,"l":56.845,"n":2383,"o":56.885,"t":"2026-10-12T19:45:00Z","v":526638,"vw":56.935004},{"c":57.0786,"h":57.0786,"l":56.93,"n":93,"o":56.93,"t":"2026-10-12T20:00:00Z","v":143116,"vw":56.952388},{"c":57.03,"h":57.05,"l":57.03,"n":5,"o":57.0446,"t":"2026-10-12T20:15:00Z","v":1217,"vw":57.044509},{"c":57.03,"h":57.03,"l":57,"n":27,"o":57,"t":"2026-10-12T20:30:00Z","v":6588,"vw":57.028966},{"c":56.9808,"h":57.04,"l":56.94,"n":27,"o":57.02,"t":"2026-10-12T20:45:00Z","v":7641,"vw":56.971419},{"c":56.89,"h":56.935,"l":56.89,"n":7,"o":56.93,"t":"2026-10-12T21:00:00Z","v":726,"vw":56.90586},{"c":56.84,"h":56.8975,"l":56.84,"n":3,"o":56.8975,"t":"2026-10-12T21:15:00Z","v":294,"vw":56.876964},{"c":56.75,"h":56.93,"l":56.35,"n":30,"o":56.86,"t":"2026-10-12T21:30:00Z","v":5195,"vw":56.674339},{"c":56.3398,"h":56.47,"l":56.24,"n":47,"o":56.42,"t":"2026-10-12T21:45:00Z","v":8635,"vw":56.366053},{"c":56.34,"h":56.4,"l":56.34,"n":5,"o":56.35,"t":"2026-10-12T22:00:00Z","v":727,"vw":56.381462},{"c":56.23,"h":56.31,"l":56.22,"n":21,"o":56.31,"t":"2026-10-12T22:15:00Z","v":1891,"vw":56.256078},{"c":56.19,"h":56.2991,"l":56.15,"n":4,"o":56.2991,"t":"2026-10-12T22:30:00Z","v":10447,"vw":56.295704},{"c":55.75,"h":56.12,"l":55.62,"n":191,"o":56.1054,"t":"2026-10-12T22:45:00Z","v":99481,"vw":55.691243},{"c":55.5804,"h":55.79,"l":55.39,"n":182,"o":55.78,"t":"2026-10-12T23:00:00Z","v":22304,"vw":55.568237},{"c":55.55,"h":55.7519,"l":55.53,"n":21,"o":55.57,"t":"2026-10-12T23:15:00Z","v":3802,"vw":55.644576},{"c":55.3442,"h":55.56,"l":55.28,"n":51,"o":55.56,"t":"2026-10-12T23:30:00Z","v":6319,"vw":55.359602},{"c":55.32,"h":55.36,"l":55.2071,"n":36,"o":55.36,"t":"2026-10-12T23:45:00Z","v":17363,"vw":55.299416},{"c":57.31,"h":57.36,"l":56.66,"n":547,"o":57.18,"t":"2026-10-13T08:00:00Z","v":137161,"vw":57.170964},{"c":57.24,"h":57.32,"l":57.21,"n":24,"o":57.32,"t":"2026-10-13T08:15:00Z","v":4049,"vw":57.260251},{"c":57.14,"h":57.28,"l":57.14,"n":47,"o":57.25,"t":"2026-10-13T08:30:00Z","v":7120,"vw":57.228533},{"c":56.95,"h":57.15,"l":56.95,"n":94,"o":57.15,"t":"2026-10-13T08:45:00Z","v":14444,"vw":57.028683},{"c":56.8,"h":56.85,"l":56.65,"n":64,"o":56.84,"t":"2026-10-13T09:00:00Z","v":16064,"vw":56.775745},{"c":56.75,"h":56.81,"l":56.74,"n":37,"o":56.81,"t":"2026-10-13T09:15:00Z","v":11619,"vw":56.771162},{"c":56.76,"h":56.86,"l":56.62,"n":48,"o":56.65,"t":"2026-10-13T09:30:00Z","v":4049,"vw":56.721438},{"c":56.81,"h":56.81,"l":56.8,"n":9,"o":56.8,"t":"2026-10-13T09:45:00Z","v":1283,"vw":56.80661},{"c":56.74,"h":56.84,"l":56.74,"n":2,"o":56.84,"t":"2026-10-13T10:00:00Z","v":200,"vw":56.79},{"c":56.63,"h":56.76,"l":56.63,"n":34,"o":56.7,"t":"2026-10-13T10:15:00Z","v":5187,"vw":56.697575},{"c":56.35,"h":56.58,"l":56.35,"n":58,"o":56.5718,"t":"2026-10-13T10:30:00Z","v":7776,"vw":56.502606},{"c":56.47,"h":56.47,"l":56.36,"n":43,"o":56.36,"t":"2026-10-13T10:45:00Z","v":19256,"vw":56.408776},{"c":56.3554,"h":56.46,"l":56.33,"n":150,"o":56.46,"t":"2026-10-13T11:00:00Z","v":113735,"vw":56.343362},{"c":56.64,"h":57.02,"l":56.26,"n":148,"o":56.3772,"t":"2026-10-13T11:15:00Z","v":28921,"vw":56.673567},{"c":56.75,"h":56.77,"l":56.6,"n":46,"o":56.69,"t":"2026-10-13T11:30:00Z","v":105466,"vw":56.690691},{"c":56.4834,"h":56.59,"l":56.4496,"n":220,"o":56.58,"t":"2026-10-13T11:45:00Z","v":119709,"vw":56.569229},{"c":56.4891,"h":56.5196,"l":56.44,"n":42,"o":56.51,"t":"2026-10-13T12:00:00Z","v":21292,"vw":56.491427},{"c":56.6,"h":56.6,"l":56.38,"n":51,"o":56.4474,"t":"2026-10-13T12:15:00Z","v":9081,"vw":56.444468},{"c":56.55,"h":56.65,"l":56.52,"n":69,"o":56.62,"t":"2026-10-13T12:30:00Z","v":13539,"vw":56.580788},{"c":56.57,"h":56.62,"l":56.46,"n":25,"o":56.46,"t":"2026-10-13T12:45:00Z","v":3607,"vw":56.563922},{"c":56.5762,"h":56.5762,"l":56.5,"n":11,"o":56.5,"t":"2026-10-13T13:00:00Z","v":4112,"vw":56.520152},{"c":56.74,"h":56.76,"l":56.54,"n":243,"o":56.54,"t":"2026-10-13T13:15:00Z","v":99771,"vw":56.672624},{"c":56.69,"h":56.98,"l":56.6005,"n":3440,"o":56.75,"t":"2026-10-13T13:30:00Z","v":662273,"vw":56.797236},{"c":56.57,"h":56.81,"l":56.52,"n":1350,"o":56.685,"t":"2026-10-13T13:45:00Z","v":241156,"vw":56.673254},{"c":56.97,"h":57.12,"l":56.51,"n":1792,"o":56.57,"t":"2026-10-13T14:00:00Z","v":356895,"vw":56.921242},{"c":56.97,"h":57.13,"l":56.85,"n":1776,"o":56.97,"t":"2026-10-13T14:15:00Z","v":360907,"vw":56.993266},{"c":57.055,"h":57.11,"l":56.89,"n":2231,"o":56.99,"t":"2026-10-13T14:30:00Z","v":395507,"vw":57.015811},{"c":56.8897,"h":57.15,"l":56.865,"n":1253,"o":57.055,"t":"2026-10-13T14:45:00Z","v":194465,"vw":57.055617},{"c":56.95,"h":57.01,"l":56.79,"n":887,"o":56.9,"t":"2026-10-13T15:00:00Z","v":102038,"vw":56.913085},{"c":56.82,"h":57.03,"l":56.77,"n":1077,"o":56.93,"t":"2026-10-13T15:15:00Z","v":113123,"vw":56.898621},{"c":56.69,"h":56.9098,"l":56.67,"n":926,"o":56.82,"t":"2026-10-13T15:30:00Z","v":154193,"vw":56.757429},{"c":56.89,"h":56.895,"l":56.6,"n":988,"o":56.68,"t":"2026-10-13T15:45:00Z","v":217225,"vw":56.74588},{"c":56.945,"h":57.035,"l":56.89,"n":1138,"o":56.89,"t":"2026-10-13T16:00:00Z","v":210670,"vw":56.978186},{"c":56.9,"h":57.035,"l":56.895,"n":732,"o":56.95,"t":"2026-10-13T16:15:00Z","v":61992,"vw":56.962042},{"c":56.88,"h":56.95,"l":56.825,"n":818,"o":56.9,"t":"2026-10-13T16:30:00Z","v":109284,"vw":56.880208},{"c":56.8,"h":56.93,"l":56.8,"n":884,"o":56.88,"t":"2026-10-13T16:45:00Z","v":121689,"vw":56.861976},{"c":56.635,"h":56.79,"l":56.611,"n":852,"o":56.79,"t":"2026-10-13T17:00:00Z","v":173690,"vw":56.705389},{"c":56.67,"h":56.725,"l":56.635,"n":416,"o":56.635,"t":"2026-10-13T17:15:00Z","v":58630,"vw":56.692687},{"c":56.595,"h":56.69,"l":56.58,"n":616,"o":56.655,"t":"2026-10-13T17:30:00Z","v":85217,"vw":56.625464},{"c":56.51,"h":56.6,"l":56.38,"n":803,"o":56.59,"t":"2026-10-13T17:45:00Z","v":135298,"vw":56.48224},{"c":56.63,"h":56.77,"l":56.5,"n":679,"o":56.515,"t":"2026-10-13T18:00:00Z","v":120272,"vw":56.651862},{"c":56.565,"h":56.65,"l":56.55,"n":523,"o":56.6,"t":"2026-10-13T18:15:00Z","v":79495,"vw":56.598296},{"c":56.63,"h":56.64,"l":56.495,"n":832,"o":56.565,"t":"2026-10-13T18:30:00Z","v":91875,"vw":56.557137},{"c":56.695,"h":56.758,"l":56.61,"n":1425,"o":56.64,"t":"2026-10-13T18:45:00Z","v":273546,"vw":56.708296},{"c":56.7,"h":56.81,"l":56.685,"n":1302,"o":56.695,"t":"2026-10-13T19:00:00Z","v":286713,"vw":56.730513},{"c":56.71,"h":56.74,"l":56.66,"n":966,"o":56.695,"t":"2026-10-13T19:15:00Z","v":142082,"vw":56.702326},{"c":56.585,"h":56.75,"l":56.57,"n":1400,"o":56.72,"t":"2026-10-13T19:30:00Z","v":222340,"vw":56.67126},{"c":56.68,"h":56.72,"l":56.535,"n":1980,"o":56.585,"t":"2026-10-13T19:45:00Z","v":305880,"vw":56.646978},{"c":56.76,"h":56.76,"l":56.63,"n":103,"o":56.67,"t":"2026-10-13T20:00:00Z","v":210865,"vw":56.680261},{"c":56.66,"h":56.715,"l":56.61,"n":28,"o":56.715,"t":"2026-10-13T20:15:00Z","v":2973,"vw":56.672491},{"c":56.78,"h":56.78,"l":56.71,"n":11,"o":56.71,"t":"2026-10-13T20:30:00Z","v":1281,"vw":56.740833},{"c":56.7747,"h":56.775,"l":56.72,"n":93,"o":56.7675,"t":"2026-10-13T20:45:00Z","v":17902,"vw":56.727877},{"c":56.8,"h":56.95,"l":56.79,"n":215,"o":56.89,"t":"2026-10-13T21:45:00Z","v":39837,"vw":56.90859},{"c":56.75,"h":56.79,"l":56.7,"n":29,"o":56.79,"t":"2026-10-13T22:00:00Z","v":4390,"vw":56.725378},{"c":56.76,"h":56.769,"l":56.7,"n":18,"o":56.71,"t":"2026-10-13T22:15:00Z","v":7795,"vw":56.730008},{"c":56.79,"h":56.82,"l":56.7487,"n":3,"o":56.7487,"t":"2026-10-13T22:30:00Z","v":1303,"vw":56.808969},{"c":56.78,"h":56.78,"l":56.75,"n":8,"o":56.7522,"t":"2026-10-13T22:45:00Z","v":2705,"vw":56.756982},{"c":56.545,"h":56.59,"l":56.545,"n":11,"o":56.59,"t":"2026-10-13T23:00:00Z","v":4902,"vw":56.568712},{"c":56.4601,"h":56.5162,"l":56.4577,"n":5,"o":56.5162,"t":"2026-10-13T23:15:00Z","v":2343,"vw":56.462909},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-10-13T23:30:00Z","v":292,"vw":56.51},{"c":56.48,"h":56.55,"l":56.456,"n":33,"o":56.54,"t":"2026-10-13T23:45:00Z","v":9551,"vw":56.488638},{"c":57.07,"h":57.15,"l":56.5,"n":184,"o":56.74,"t":"2026-10-14T08:00:00Z","v":48371,"vw":56.815064},{"c":56.89,"h":57.03,"l":56.84,"n":6,"o":57.03,"t":"2026-10-14T08:15:00Z","v":849,"vw":56.920625},{"c":56.6,"h":56.85,"l":56.59,"n":25,"o":56.85,"t":"2026-10-14T08:30:00Z","v":3293,"vw":56.625063},{"c":56.71,"h":56.72,"l":56.63,"n":25,"o":56.63,"t":"2026-10-14T08:45:00Z","v":12330,"vw":56.705492},{"c":56.65,"h":56.65,"l":56.62,"n":4,"o":56.63,"t":"2026-10-14T09:00:00Z","v":914,"vw":56.635777},{"c":56.5,"h":56.57,"l":56.5,"n":16,"o":56.57,"t":"2026-10-14T09:15:00Z","v":2712,"vw":56.518476},{"c":56.44,"h":56.53,"l":56.44,"n":21,"o":56.49,"t":"2026-10-14T09:30:00Z","v":3265,"vw":56.490203},{"c":56.4136,"h":56.45,"l":56.41,"n":8,"o":56.42,"t":"2026-10-14T09:45:00Z","v":2369,"vw":56.421884},{"c":56.27,"h":56.4,"l":56.04,"n":93,"o":56.4,"t":"2026-10-14T10:00:00Z","v":31379,"vw":56.131061},{"c":56.49,"h":56.55,"l":56.49,"n":9,"o":56.52,"t":"2026-10-14T10:15:00Z","v":1502,"vw":56.539484},{"c":56.52,"h":56.55,"l":56.52,"n":6,"o":56.55,"t":"2026-10-14T10:30:00Z","v":391,"vw":56.533214},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-14T10:45:00Z","v":350,"vw":56.65},{"c":56.59,"h":56.65,"l":56.52,"n":14,"o":56.65,"t":"2026-10-14T11:00:00Z","v":3073,"vw":56.607594},{"c":56.63,"h":56.64,"l":56.63,"n":6,"o":56.64,"t":"2026-10-14T11:15:00Z","v":1449,"vw":56.637895},{"c":56.58,"h":56.6238,"l":56.5769,"n":21,"o":56.62,"t":"2026-10-14T11:30:00Z","v":6933,"vw":56.610424},{"c":56.61,"h":56.61,"l":56.57,"n":3,"o":56.58,"t":"2026-10-14T11:45:00Z","v":626,"vw":56.591182},{"c":56.91,"h":56.91,"l":56.64,"n":28,"o":56.65,"t":"2026-10-14T12:00:00Z","v":8432,"vw":56.774781},{"c":56.82,"h":56.92,"l":56.71,"n":78,"o":56.92,"t":"2026-10-14T12:15:00Z","v":25623,"vw":56.790827},{"c":56.08,"h":56.86,"l":55.95,"n":1927,"o":56.84,"t":"2026-10-14T12:30:00Z","v":498871,"vw":56.169954},{"c":55.9209,"h":56.25,"l":55.89,"n":159,"o":56.08,"t":"2026-10-14T12:45:00Z","v":40612,"vw":56.060246},{"c":55.71,"h":56.06,"l":55.69,"n":423,"o":55.95,"t":"2026-10-14T13:00:00Z","v":92424,"vw":55.941504},{"c":55.83,"h":55.84,"l":55.52,"n":810,"o":55.71,"t":"2026-10-14T13:15:00Z","v":116304,"vw":55.699606},{"c":56.06,"h":56.21,"l":55.82,"n":3407,"o":55.87,"t":"2026-10-14T13:30:00Z","v":597066,"vw":56.036428},{"c":55.41,"h":56.11,"l":55.41,"n":4371,"o":56.09,"t":"2026-10-14T13:45:00Z","v":754889,"vw":55.800744},{"c":55.06,"h":55.51,"l":54.96,"n":5527,"o":55.4,"t":"2026-10-14T14:00:00Z","v":1053940,"vw":55.230165},{"c":54.94,"h":55.125,"l":54.84,"n":3314,"o":55.04,"t":"2026-10-14T14:15:00Z","v":744292,"vw":55.009556},{"c":54.685,"h":54.965,"l":54.6,"n":3530,"o":54.945,"t":"2026-10-14T14:30:00Z","v":618923,"vw":54.726807},{"c":54.99,"h":55,"l":54.65,"n":3070,"o":54.68,"t":"2026-10-14T14:45:00Z","v":588272,"vw":54.771792},{"c":54.885,"h":55,"l":54.68,"n":3368,"o":54.98,"t":"2026-10-14T15:00:00Z","v":475765,"vw":54.852475},{"c":55.14,"h":55.27,"l":54.875,"n":4072,"o":54.88,"t":"2026-10-14T15:15:00Z","v":694740,"vw":55.111137},{"c":54.995,"h":55.16,"l":54.94,"n":2114,"o":55.115,"t":"2026-10-14T15:30:00Z","v":258885,"vw":55.061662},{"c":54.88,"h":55.09,"l":54.83,"n":2736,"o":55.005,"t":"2026-10-14T15:45:00Z","v":373583,"vw":54.937309},{"c":54.865,"h":55.05,"l":54.84,"n":2606,"o":54.88,"t":"2026-10-14T16:00:00Z","v":373606,"vw":54.930417},{"c":54.965,"h":54.97,"l":54.83,"n":2701,"o":54.86,"t":"2026-10-14T16:15:00Z","v":479827,"vw":54.892962},{"c":55.23,"h":55.25,"l":54.895,"n":2400,"o":54.955,"t":"2026-10-14T16:30:00Z","v":366579,"vw":55.08439},{"c":55.305,"h":55.3097,"l":55.135,"n":1973,"o":55.235,"t":"2026-10-14T16:45:00Z","v":354552,"vw":55.199483},{"c":55.215,"h":55.42,"l":55.205,"n":1565,"o":55.31,"t":"2026-10-14T17:00:00Z","v":219815,"vw":55.339274},{"c":55.11,"h":55.29,"l":55,"n":2076,"o":55.2,"t":"2026-10-14T17:15:00Z","v":326298,"vw":55.153711},{"c":55.03,"h":55.17,"l":54.96,"n":1533,"o":55.11,"t":"2026-10-14T17:30:00Z","v":182394,"vw":55.054297},{"c":54.93,"h":55.04,"l":54.84,"n":2110,"o":55.02,"t":"2026-10-14T17:45:00Z","v":427154,"vw":54.925557},{"c":54.91,"h":54.985,"l":54.79,"n":2028,"o":54.9399,"t":"2026-10-14T18:00:00Z","v":243902,"vw":54.86589},{"c":54.83,"h":54.91,"l":54.76,"n":1634,"o":54.91,"t":"2026-10-14T18:15:00Z","v":282622,"vw":54.828574},{"c":54.73,"h":54.855,"l":54.725,"n":1514,"o":54.83,"t":"2026-10-14T18:30:00Z","v":170861,"vw":54.791071},{"c":54.905,"h":54.97,"l":54.725,"n":2086,"o":54.725,"t":"2026-10-14T18:45:00Z","v":376217,"vw":54.890997},{"c":54.93,"h":54.95,"l":54.685,"n":2425,"o":54.91,"t":"2026-10-14T19:00:00Z","v":530330,"vw":54.800432},{"c":54.96,"h":55.045,"l":54.885,"n":2540,"o":54.92,"t":"2026-10-14T19:15:00Z","v":381957,"vw":54.978109},{"c":54.895,"h":54.995,"l":54.82,"n":2008,"o":54.96,"t":"2026-10-14T19:30:00Z","v":255104,"vw":54.90202},{"c":54.9,"h":54.94,"l":54.825,"n":2639,"o":54.895,"t":"2026-10-14T19:45:00Z","v":413693,"vw":54.880565},{"c":54.89,"h":55.01,"l":54.89,"n":68,"o":54.9,"t":"2026-10-14T20:00:00Z","v":149652,"vw":54.891676},{"c":54.89,"h":54.95,"l":54.88,"n":70,"o":54.94,"t":"2026-10-14T20:15:00Z","v":9835,"vw":54.941871},{"c":54.65,"h":54.86,"l":54.64,"n":52,"o":54.78,"t":"2026-10-14T20:30:00Z","v":10548,"vw":54.724726},{"c":54.6,"h":54.76,"l":54.39,"n":163,"o":54.64,"t":"2026-10-14T20:45:00Z","v":23856,"vw":54.594858},{"c":54.57,"h":54.63,"l":54.34,"n":89,"o":54.62,"t":"2026-10-14T21:00:00Z","v":20796,"vw":54.473717},{"c":54.69,"h":54.72,"l":54.54,"n":29,"o":54.57,"t":"2026-10-14T21:15:00Z","v":41150,"vw":54.629624},{"c":54.6705,"h":54.9227,"l":54.614,"n":18,"o":54.614,"t":"2026-10-14T21:30:00Z","v":6128,"vw":54.784304},{"c":54.6721,"h":54.68,"l":54.6068,"n":119,"o":54.65,"t":"2026-10-14T21:45:00Z","v":16179,"vw":54.669186},{"c":54.45,"h":54.69,"l":54.45,"n":173,"o":54.68,"t":"2026-10-14T22:00:00Z","v":52211,"vw":54.49646},{"c":54.51,"h":54.55,"l":54.41,"n":19,"o":54.55,"t":"2026-10-14T22:15:00Z","v":4291,"vw":54.46645},{"c":54.47,"h":54.65,"l":54.45,"n":27,"o":54.53,"t":"2026-10-14T22:30:00Z","v":10864,"vw":54.515968},{"c":54.61,"h":54.7,"l":54.44,"n":50,"o":54.48,"t":"2026-10-14T22:45:00Z","v":26491,"vw":54.599923},{"c":54.66,"h":54.66,"l":54.6,"n":19,"o":54.62,"t":"2026-10-14T23:00:00Z","v":1911,"vw":54.6226},{"c":54.571,"h":54.69,"l":54.5614,"n":28,"o":54.69,"t":"2026-10-14T23:15:00Z","v":3911,"vw":54.628475},{"c":54.63,"h":54.63,"l":54.5403,"n":9,"o":54.57,"t":"2026-10-14T23:30:00Z","v":1443,"vw":54.594982},{"c":54.63,"h":54.68,"l":54.46,"n":22,"o":54.66,"t":"2026-10-14T23:45:00Z","v":3574,"vw":54.623551},{"c":53.5,"h":53.91,"l":52.98,"n":225,"o":53.86,"t":"2026-10-15T08:00:00Z","v":43376,"vw":53.443506},{"c":53.58,"h":53.64,"l":53.46,"n":20,"o":53.51,"t":"2026-10-15T08:15:00Z","v":5028,"vw":53.53647},{"c":53.6,"h":53.73,"l":53.56,"n":18,"o":53.6,"t":"2026-10-15T08:30:00Z","v":5480,"vw":53.649119},{"c":53.58,"h":53.72,"l":53.58,"n":28,"o":53.6,"t":"2026-10-15T08:45:00Z","v":7449,"vw":53.632682},{"c":53.74,"h":53.74,"l":53.59,"n":51,"o":53.59,"t":"2026-10-15T09:00:00Z","v":15824,"vw":53.683129},{"c":53.5325,"h":53.6,"l":53.5325,"n":12,"o":53.5829,"t":"2026-10-15T09:15:00Z","v":8762,"vw":53.558386},{"c":53.67,"h":53.67,"l":53.54,"n":14,"o":53.54,"t":"2026-10-15T09:30:00Z","v":12475,"vw":53.583014},{"c":53.66,"h":53.69,"l":53.6,"n":10,"o":53.6,"t":"2026-10-15T09:45:00Z","v":1336,"vw":53.676431},{"c":53.49,"h":53.66,"l":53.48,"n":11,"o":53.66,"t":"2026-10-15T10:00:00Z","v":1625,"vw":53.505104},{"c":53.41,"h":53.59,"l":53.36,"n":21,"o":53.59,"t":"2026-10-15T10:15:00Z","v":3970,"vw":53.433846},{"c":53.41,"h":53.51,"l":53.4,"n":121,"o":53.5,"t":"2026-10-15T10:30:00Z","v":37312,"vw":53.4508},{"c":53.51,"h":53.52,"l":53.33,"n":102,"o":53.36,"t":"2026-10-15T10:45:00Z","v":17895,"vw":53.414896},{"c":53.46,"h":53.53,"l":53.35,"n":135,"o":53.52,"t":"2026-10-15T11:00:00Z","v":18873,"vw":53.411054},{"c":53.48,"h":53.51,"l":53.35,"n":174,"o":53.46,"t":"2026-10-15T11:15:00Z","v":52598,"vw":53.426671},{"c":53.4704,"h":53.55,"l":53.4,"n":51,"o":53.41,"t":"2026-10-15T11:30:00Z","v":13736,"vw":53.493368},{"c":53.41,"h":53.49,"l":53.4,"n":41,"o":53.47,"t":"2026-10-15T11:45:00Z","v":17978,"vw":53.445276},{"c":53.47,"h":53.47,"l":53.33,"n":43,"o":53.4182,"t":"2026-10-15T12:00:00Z","v":9420,"vw":53.398625},{"c":53.52,"h":53.55,"l":53.43,"n":127,"o":53.47,"t":"2026-10-15T12:15:00Z","v":39855,"vw":53.48026},{"c":53.33,"h":53.53,"l":52.8,"n":1139,"o":53.48,"t":"2026-10-15T12:30:00Z","v":350794,"vw":53.25312},{"c":53.07,"h":53.3,"l":53.03,"n":143,"o":53.21,"t":"2026-10-15T12:45:00Z","v":65434,"vw":53.205746},{"c":53.16,"h":53.16,"l":53.02,"n":84,"o":53.11,"t":"2026-10-15T13:00:00Z","v":26154,"vw":53.04038},{"c":52.93,"h":53.17,"l":52.86,"n":255,"o":53.17,"t":"2026-10-15T13:15:00Z","v":66710,"vw":53.049947},{"c":53.19,"h":53.23,"l":52.69,"n":4286,"o":52.9,"t":"2026-10-15T13:30:00Z","v":733611,"vw":52.965465},{"c":52.87,"h":53.23,"l":52.49,"n":4571,"o":53.185,"t":"2026-10-15T13:45:00Z","v":926872,"vw":52.752172},{"c":53.5467,"h":53.81,"l":52.79,"n":3524,"o":52.86,"t":"2026-10-15T14:00:00Z","v":582192,"vw":53.462395},{"c":53.545,"h":53.725,"l":53.445,"n":2350,"o":53.54,"t":"2026-10-15T14:15:00Z","v":342190,"vw":53.578447},{"c":53.875,"h":53.97,"l":53.4,"n":2779,"o":53.53,"t":"2026-10-15T14:30:00Z","v":539891,"vw":53.582862},{"c":54.155,"h":54.21,"l":53.84,"n":2305,"o":53.87,"t":"2026-10-15T14:45:00Z","v":302131,"vw":54.000389},{"c":54.78,"h":54.84,"l":54.095,"n":3959,"o":54.14,"t":"2026-10-15T15:00:00Z","v":767715,"vw":54.674663},{"c":54.82,"h":54.89,"l":54.68,"n":5444,"o":54.79,"t":"2026-10-15T15:15:00Z","v":1151192,"vw":54.797532},{"c":55.14,"h":55.33,"l":54.73,"n":3112,"o":54.825,"t":"2026-10-15T15:30:00Z","v":711990,"vw":55.008107},{"c":55.19,"h":55.239,"l":55.01,"n":1556,"o":55.13,"t":"2026-10-15T15:45:00Z","v":248599,"vw":55.140859},{"c":55.18,"h":55.31,"l":55.09,"n":1719,"o":55.16,"t":"2026-10-15T16:00:00Z","v":348745,"vw":55.208292},{"c":54.879,"h":55.179,"l":54.86,"n":974,"o":55.17,"t":"2026-10-15T16:15:00Z","v":130560,"vw":55.037123},{"c":54.975,"h":54.975,"l":54.76,"n":1079,"o":54.875,"t":"2026-10-15T16:30:00Z","v":124811,"vw":54.888695},{"c":54.995,"h":55.089,"l":54.9555,"n":781,"o":54.99,"t":"2026-10-15T16:45:00Z","v":113897,"vw":55.021944},{"c":55.125,"h":55.15,"l":55.09,"n":424,"o":55.125,"t":"2026-10-15T18:00:00Z","v":167029,"vw":55.107244},{"c":55.17,"h":55.18,"l":55.065,"n":1969,"o":55.135,"t":"2026-10-15T18:15:00Z","v":388501,"vw":55.1219},{"c":55.365,"h":55.38,"l":55.17,"n":1312,"o":55.17,"t":"2026-10-15T18:30:00Z","v":186489,"vw":55.244344},{"c":55.405,"h":55.415,"l":55.33,"n":861,"o":55.379,"t":"2026-10-15T18:45:00Z","v":110441,"vw":55.370068},{"c":55.415,"h":55.495,"l":55.3703,"n":823,"o":55.4,"t":"2026-10-15T19:00:00Z","v":114219,"vw":55.425769},{"c":55.505,"h":55.65,"l":55.42,"n":1926,"o":55.42,"t":"2026-10-15T19:15:00Z","v":447663,"vw":55.546237},{"c":55.4997,"h":55.55,"l":55.4,"n":1546,"o":55.5,"t":"2026-10-15T19:30:00Z","v":237377,"vw":55.49171},{"c":55.42,"h":55.589,"l":55.42,"n":2186,"o":55.495,"t":"2026-10-15T19:45:00Z","v":372308,"vw":55.492654},{"c":55.46,"h":55.51,"l":55.41,"n":94,"o":55.41,"t":"2026-10-15T20:00:00Z","v":325319,"vw":55.413085},{"c":55.65,"h":55.71,"l":55.49,"n":81,"o":55.49,"t":"2026-10-15T20:15:00Z","v":23791,"vw":55.571017},{"c":55.65,"h":55.69,"l":55.61,"n":14,"o":55.64,"t":"2026-10-15T20:30:00Z","v":9697,"vw":55.644887},{"c":55.4661,"h":55.51,"l":55.35,"n":99,"o":55.5,"t":"2026-10-15T20:45:00Z","v":35548,"vw":55.444584}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07294736842105264,"strike":57.53421052631579,"iv":0.5368957894736842,"gamma":0.11248210526315791,"theta":-0.13704789473684212,"vega":0.005097368421052632,"rho":0.00013405776618419463,"breakevenPct":3.8601197753886565},{"delta":0.15,"premium":0.11600346020761246,"strike":57.089965397923876,"iv":0.5194266435986159,"gamma":0.15411730103806232,"theta":-0.17560103806228375,"vega":0.006758131487889274,"rho":0.00020440029589174002,"breakevenPct":3.136814843898329},{"delta":0.2,"premium":0.16303121248499403,"strike":56.762304921968784,"iv":0.5063921968787515,"gamma":0.1888464585834334,"theta":-0.20422701080432173,"vega":0.00805078031212485,"rho":0.00027552068432061246,"breakevenPct":2.6308612548093038},{"delta":0.25,"premium":0.21196902654867258,"strike":56.47212389380531,"iv":0.4948128318584071,"gamma":0.22059353982300886,"theta":-0.22893424778761062,"vega":0.009194778761061947,"rho":0.00034690881537679624,"breakevenPct":2.1959231320644204},{"delta":0.3,"premium":0.26727876106194687,"strike":56.25088495575221,"iv":0.48618451327433626,"gamma":0.24355814159292036,"theta":-0.24349176991150442,"vega":0.009946991150442478,"rho":0.00041885749615951947,"breakevenPct":1.8967688674959307},{"delta":0.35,"premium":0.3225884955752212,"strike":56.029646017699115,"iv":0.4775561946902655,"gamma":0.2665227433628318,"theta":-0.2580492920353982,"vega":0.010699203539823008,"rho":0.0004908061769422427,"breakevenPct":1.597614602927441},{"delta":0.4,"premium":0.3903538241601144,"strike":55.84524660471766,"iv":0.47293352394567545,"gamma":0.277585275196569,"theta":-0.26377598284488923,"vega":0.011047605432451752,"rho":0.0005629705613205093,"breakevenPct":1.3873346582466966},{"delta":0.45,"premium":0.46004646175839886,"strike":55.66654753395282,"iv":0.46893066476054324,"gamma":0.2868061472480343,"theta":-0.26813624017155113,"vega":0.011333523945675482,"rho":0.000635168322467601,"breakevenPct":1.1908066291144024},{"delta":0.5,"premium":0.5328175182481752,"strike":55.487591240875915,"iv":0.4659941605839416,"gamma":0.29453883211678833,"theta":-0.27227693430656935,"vega":0.011582627737226276,"rho":0.0007072985039102086,"breakevenPct":0.9993649438559572},{"delta":0.55,"premium":0.6477810218978104,"strike":55.3051094890511,"iv":0.47767299270072994,"gamma":0.28187459854014596,"theta":-0.2734083211678832,"vega":0.011327153284671532,"rho":0.000778502445873708,"breakevenPct":0.8776360893390887},{"delta":0.6,"premium":0.7627445255474452,"strike":55.122627737226274,"iv":0.4893518248175182,"gamma":0.26921036496350365,"theta":-0.2745397080291971,"vega":0.011071678832116788,"rho":0.0008497063878372073,"breakevenPct":0.7559072348222204},{"delta":0.65,"premium":0.9297810218978102,"strike":54.900243309002434,"iv":0.5195255474452555,"gamma":0.24693357664233578,"theta":-0.28100608272506084,"vega":0.010680535279805352,"rho":0.0009195376722918591,"breakevenPct":0.6561202804961023},{"delta":0.7,"premium":1.2035036496350364,"strike":54.59610705596107,"iv":0.5875912408759123,"gamma":0.20496277372262778,"theta":-0.29840267639902673,"vega":0.010011435523114356,"rho":0.0009865566828259449,"breakevenPct":0.6012874631461556},{"delta":0.75,"premium":1.4449058823529413,"strike":54.29882352941176,"iv":0.6136063529411765,"gamma":0.17697388235294118,"theta":-0.28462729411764703,"vega":0.009115999999999999,"rho":0.001053937574883171,"breakevenPct":0.5005389089276278},{"delta":0.8,"premium":1.6713764705882357,"strike":54.004705882352944,"iv":0.620194588235294,"gamma":0.15544447058823524,"theta":-0.25645082352941173,"vega":0.008115999999999998,"rho":0.0011214856519715553,"breakevenPct":0.37857782130197765},{"delta":0.85,"premium":2.063653500897666,"strike":53.558348294434474,"iv":0.6556321364452423,"gamma":0.12241777378815083,"theta":-0.2257910233393178,"vega":0.006775044883303412,"rho":0.0011839868575940868,"breakevenPct":0.2810758198830288},{"delta":0.9,"premium":2.6647391304347825,"strike":52.90652173913043,"iv":0.7143604347826087,"gamma":0.08479260869565218,"theta":-0.18639086956521742,"vega":0.005131739130434783,"rho":0.0012404425526159415,"breakevenPct":0.1895948508462329}],"put":[{"delta":0.1,"premium":4.834772383766477,"strike":46.63881635272923,"iv":3.1857776295811844,"gamma":0.07594717978720718,"theta":-0.7264426458213193,"vega":0.0050535823959195186,"rho":-0.00015072726987335378,"breakevenPct":24.6313622754029},{"delta":0.15,"premium":0.1253046594982079,"strike":53.85304659498208,"iv":0.5482928315412187,"gamma":0.14615089605734768,"theta":-0.18289032258064516,"vega":0.0067003584229390675,"rho":-0.00021324438519044748,"breakevenPct":3.134091029504739},{"delta":0.2,"premium":0.1761904761904762,"strike":54.19047619047619,"iv":0.5322809523809524,"gamma":0.17943333333333333,"theta":-0.21220952380952382,"vega":0.008,"rho":-0.00028751583524461757,"breakevenPct":2.6174803811955107},{"delta":0.25,"premium":0.2300453514739229,"strike":54.47392290249433,"iv":0.5233240362811791,"gamma":0.2087984126984127,"theta":-0.23930702947845806,"vega":0.00919047619047619,"rho":-0.00036217145835502375,"breakevenPct":2.203548562057885},{"delta":0.3,"premium":0.2850275482093664,"strike":54.70844811753903,"iv":0.5069497704315886,"gamma":0.23438760330578512,"theta":-0.2503046831955923,"vega":0.009967033976124884,"rho":-0.00043744040998998693,"breakevenPct":1.8798499095309307},{"delta":0.35,"premium":0.34012396694214875,"strike":54.93801652892562,"iv":0.4898239669421488,"gamma":0.25959421487603307,"theta":-0.2596710743801653,"vega":0.010701652892561983,"rho":-0.0005127715050437379,"breakevenPct":1.5652938245460262},{"delta":0.4,"premium":0.409906876790831,"strike":55.13073065902579,"iv":0.4826638252148997,"gamma":0.2723090257879656,"theta":-0.26484075931232093,"vega":0.011083022922636103,"rho":-0.0005886998434556299,"breakevenPct":1.3436607545240018},{"delta":0.45,"premium":0.485121776504298,"strike":55.309813753581665,"iv":0.4791896131805157,"gamma":0.2804035816618911,"theta":-0.26845823782234957,"vega":0.011333739255014326,"rho":-0.0006648490800958754,"breakevenPct":1.1563964708581111},{"delta":0.5,"premium":0.5603366762177651,"strike":55.488896848137536,"iv":0.47571540114613176,"gamma":0.2884981375358166,"theta":-0.2720757163323782,"vega":0.01158445558739255,"rho":-0.0007409983167361207,"breakevenPct":0.9691321871922205},{"delta":0.55,"premium":0.6511428571428571,"strike":55.65952380952381,"iv":0.4690233333333333,"gamma":0.2861923809523809,"theta":-0.26225,"vega":0.011344761904761904,"rho":-0.0008174238781035193,"breakevenPct":0.8252230598853058},{"delta":0.6,"premium":0.7429795918367346,"strike":55.82959183673469,"iv":0.46211857142857143,"gamma":0.2831991836734694,"theta":-0.2515357142857143,"vega":0.01107265306122449,"rho":-0.0008938677040051218,"breakevenPct":0.6841796252161914},{"delta":0.65,"premium":0.8348163265306122,"strike":55.99965986394558,"iv":0.4552138095238095,"gamma":0.28020598639455785,"theta":-0.24082142857142855,"vega":0.010800544217687075,"rho":-0.0009703115299067245,"breakevenPct":0.5431361905470768},{"delta":0.7,"premium":0.9613986784140968,"strike":56.18318649045521,"iv":0.44809236417033776,"gamma":0.2618447136563877,"theta":-0.21830469897209986,"vega":0.009957342143906022,"rho":-0.001046931229079538,"breakevenPct":0.4404711850281195},{"delta":0.75,"premium":1.0880506607929514,"strike":56.36674008810573,"iv":0.4409704845814978,"gamma":0.24345264317180615,"theta":-0.19576431718061674,"vega":0.009112995594713657,"rho":-0.001123551280703797,"breakevenPct":0.3378830901888216},{"delta":0.8,"premium":1.2401253918495299,"strike":56.57157784743992,"iv":0.4355280041797283,"gamma":0.2196210031347962,"theta":-0.17076771159874607,"vega":0.008099164054336467,"rho":-0.0012004956756652555,"breakevenPct":0.24275646639949555},{"delta":0.85,"premium":1.4595611285266457,"strike":56.832810867293624,"iv":0.43453531870428425,"gamma":0.18137648902821318,"theta":-0.13926300940438874,"vega":0.006636259143155696,"rho":-0.001278299462096812,"breakevenPct":0.16740001772797802},{"delta":0.9,"premium":1.7128133704735378,"strike":57.12534818941504,"iv":0.42665487465181057,"gamma":0.13819805013927575,"theta":-0.10202757660167129,"vega":0.004972980501392757,"rho":-0.0013562882558781884,"breakevenPct":0.09657282747208376}]},"raw":{"call":[{"delta":0.1,"premium":0.07294736842105264,"strike":57.53421052631579,"iv":0.5368957894736842,"gamma":0.11248210526315791,"theta":-0.13704789473684212,"vega":0.005097368421052632,"rho":0.00013405776618419463,"breakevenPct":3.8601197753886565},{"delta":0.15,"premium":0.11600346020761246,"strike":57.089965397923876,"iv":0.5194266435986159,"gamma":0.15411730103806232,"theta":-0.17560103806228375,"vega":0.006758131487889274,"rho":0.00020440029589174002,"breakevenPct":3.136814843898329},{"delta":0.2,"premium":0.16303121248499403,"strike":56.762304921968784,"iv":0.5063921968787515,"gamma":0.1888464585834334,"theta":-0.20422701080432173,"vega":0.00805078031212485,"rho":0.00027552068432061246,"breakevenPct":2.6308612548093038},{"delta":0.25,"premium":0.21196902654867258,"strike":56.47212389380531,"iv":0.4948128318584071,"gamma":0.22059353982300886,"theta":-0.22893424778761062,"vega":0.009194778761061947,"rho":0.00034690881537679624,"breakevenPct":2.1959231320644204},{"delta":0.3,"premium":0.26727876106194687,"strike":56.25088495575221,"iv":0.48618451327433626,"gamma":0.24355814159292036,"theta":-0.24349176991150442,"vega":0.009946991150442478,"rho":0.00041885749615951947,"breakevenPct":1.8967688674959307},{"delta":0.35,"premium":0.3225884955752212,"strike":56.029646017699115,"iv":0.4775561946902655,"gamma":0.2665227433628318,"theta":-0.2580492920353982,"vega":0.010699203539823008,"rho":0.0004908061769422427,"breakevenPct":1.597614602927441},{"delta":0.4,"premium":0.3903538241601144,"strike":55.84524660471766,"iv":0.47293352394567545,"gamma":0.277585275196569,"theta":-0.26377598284488923,"vega":0.011047605432451752,"rho":0.0005629705613205093,"breakevenPct":1.3873346582466966},{"delta":0.45,"premium":0.46004646175839886,"strike":55.66654753395282,"iv":0.46893066476054324,"gamma":0.2868061472480343,"theta":-0.26813624017155113,"vega":0.011333523945675482,"rho":0.000635168322467601,"breakevenPct":1.1908066291144024},{"delta":0.5,"premium":0.5328175182481752,"strike":55.487591240875915,"iv":0.4659941605839416,"gamma":0.29453883211678833,"theta":-0.27227693430656935,"vega":0.011582627737226276,"rho":0.0007072985039102086,"breakevenPct":0.9993649438559572},{"delta":0.55,"premium":0.6477810218978104,"strike":55.3051094890511,"iv":0.47767299270072994,"gamma":0.28187459854014596,"theta":-0.2734083211678832,"vega":0.011327153284671532,"rho":0.000778502445873708,"breakevenPct":0.8776360893390887},{"delta":0.6,"premium":0.7627445255474452,"strike":55.122627737226274,"iv":0.4893518248175182,"gamma":0.26921036496350365,"theta":-0.2745397080291971,"vega":0.011071678832116788,"rho":0.0008497063878372073,"breakevenPct":0.7559072348222204},{"delta":0.65,"premium":0.9297810218978102,"strike":54.900243309002434,"iv":0.5195255474452555,"gamma":0.24693357664233578,"theta":-0.28100608272506084,"vega":0.010680535279805352,"rho":0.0009195376722918591,"breakevenPct":0.6561202804961023},{"delta":0.7,"premium":1.2035036496350364,"strike":54.59610705596107,"iv":0.5875912408759123,"gamma":0.20496277372262778,"theta":-0.29840267639902673,"vega":0.010011435523114356,"rho":0.0009865566828259449,"breakevenPct":0.6012874631461556},{"delta":0.75,"premium":1.4449058823529413,"strike":54.29882352941176,"iv":0.6136063529411765,"gamma":0.17697388235294118,"theta":-0.28462729411764703,"vega":0.009115999999999999,"rho":0.001053937574883171,"breakevenPct":0.5005389089276278},{"delta":0.8,"premium":1.6713764705882357,"strike":54.004705882352944,"iv":0.620194588235294,"gamma":0.15544447058823524,"theta":-0.25645082352941173,"vega":0.008115999999999998,"rho":0.0011214856519715553,"breakevenPct":0.37857782130197765},{"delta":0.85,"premium":2.063653500897666,"strike":53.558348294434474,"iv":0.6556321364452423,"gamma":0.12241777378815083,"theta":-0.2257910233393178,"vega":0.006775044883303412,"rho":0.0011839868575940868,"breakevenPct":0.2810758198830288},{"delta":0.9,"premium":2.6647391304347825,"strike":52.90652173913043,"iv":0.7143604347826087,"gamma":0.08479260869565218,"theta":-0.18639086956521742,"vega":0.005131739130434783,"rho":0.0012404425526159415,"breakevenPct":0.1895948508462329}],"put":[{"delta":0.1,"premium":4.834772383766477,"strike":46.63881635272923,"iv":3.1857776295811844,"gamma":0.07594717978720718,"theta":-0.7264426458213193,"vega":0.0050535823959195186,"rho":-0.00015072726987335378,"breakevenPct":24.6313622754029},{"delta":0.15,"premium":0.1253046594982079,"strike":53.85304659498208,"iv":0.5482928315412187,"gamma":0.14615089605734768,"theta":-0.18289032258064516,"vega":0.0067003584229390675,"rho":-0.00021324438519044748,"breakevenPct":3.134091029504739},{"delta":0.2,"premium":0.1761904761904762,"strike":54.19047619047619,"iv":0.5322809523809524,"gamma":0.17943333333333333,"theta":-0.21220952380952382,"vega":0.008,"rho":-0.00028751583524461757,"breakevenPct":2.6174803811955107},{"delta":0.25,"premium":0.2300453514739229,"strike":54.47392290249433,"iv":0.5233240362811791,"gamma":0.2087984126984127,"theta":-0.23930702947845806,"vega":0.00919047619047619,"rho":-0.00036217145835502375,"breakevenPct":2.203548562057885},{"delta":0.3,"premium":0.2850275482093664,"strike":54.70844811753903,"iv":0.5069497704315886,"gamma":0.23438760330578512,"theta":-0.2503046831955923,"vega":0.009967033976124884,"rho":-0.00043744040998998693,"breakevenPct":1.8798499095309307},{"delta":0.35,"premium":0.34012396694214875,"strike":54.93801652892562,"iv":0.4898239669421488,"gamma":0.25959421487603307,"theta":-0.2596710743801653,"vega":0.010701652892561983,"rho":-0.0005127715050437379,"breakevenPct":1.5652938245460262},{"delta":0.4,"premium":0.409906876790831,"strike":55.13073065902579,"iv":0.4826638252148997,"gamma":0.2723090257879656,"theta":-0.26484075931232093,"vega":0.011083022922636103,"rho":-0.0005886998434556299,"breakevenPct":1.3436607545240018},{"delta":0.45,"premium":0.485121776504298,"strike":55.309813753581665,"iv":0.4791896131805157,"gamma":0.2804035816618911,"theta":-0.26845823782234957,"vega":0.011333739255014326,"rho":-0.0006648490800958754,"breakevenPct":1.1563964708581111},{"delta":0.5,"premium":0.5603366762177651,"strike":55.488896848137536,"iv":0.47571540114613176,"gamma":0.2884981375358166,"theta":-0.2720757163323782,"vega":0.01158445558739255,"rho":-0.0007409983167361207,"breakevenPct":0.9691321871922205},{"delta":0.55,"premium":0.6511428571428571,"strike":55.65952380952381,"iv":0.4690233333333333,"gamma":0.2861923809523809,"theta":-0.26225,"vega":0.011344761904761904,"rho":-0.0008174238781035193,"breakevenPct":0.8252230598853058},{"delta":0.6,"premium":0.7429795918367346,"strike":55.82959183673469,"iv":0.46211857142857143,"gamma":0.2831991836734694,"theta":-0.2515357142857143,"vega":0.01107265306122449,"rho":-0.0008938677040051218,"breakevenPct":0.6841796252161914},{"delta":0.65,"premium":0.8348163265306122,"strike":55.99965986394558,"iv":0.4552138095238095,"gamma":0.28020598639455785,"theta":-0.24082142857142855,"vega":0.010800544217687075,"rho":-0.0009703115299067245,"breakevenPct":0.5431361905470768},{"delta":0.7,"premium":0.9613986784140968,"strike":56.18318649045521,"iv":0.44809236417033776,"gamma":0.2618447136563877,"theta":-0.21830469897209986,"vega":0.009957342143906022,"rho":-0.001046931229079538,"breakevenPct":0.4404711850281195},{"delta":0.75,"premium":1.0880506607929514,"strike":56.36674008810573,"iv":0.4409704845814978,"gamma":0.24345264317180615,"theta":-0.19576431718061674,"vega":0.009112995594713657,"rho":-0.001123551280703797,"breakevenPct":0.3378830901888216},{"delta":0.8,"premium":1.2401253918495299,"strike":56.57157784743992,"iv":0.4355280041797283,"gamma":0.2196210031347962,"theta":-0.17076771159874607,"vega":0.008099164054336467,"rho":-0.0012004956756652555,"breakevenPct":0.24275646639949555},{"delta":0.85,"premium":1.4595611285266457,"strike":56.832810867293624,"iv":0.43453531870428425,"gamma":0.18137648902821318,"theta":-0.13926300940438874,"vega":0.006636259143155696,"rho":-0.001278299462096812,"breakevenPct":0.16740001772797802},{"delta":0.9,"premium":1.7128133704735378,"strike":57.12534818941504,"iv":0.42665487465181057,"gamma":0.13819805013927575,"theta":-0.10202757660167129,"vega":0.004972980501392757,"rho":-0.0013562882558781884,"breakevenPct":0.09657282747208376}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}