{"symbol":"GCT","url":"https://intraalpha.com/companies/GCT","capturedAt":"2026-10-22T23:53:57.231Z","state":"ready","quote":{"symbol":"GCT","last_price":59.12,"prev_close":60.39,"regular_close":59.12,"change":-1.27,"change_pct":-2.103,"regular_change":-1.27,"regular_change_pct":-2.103,"extended_change":0,"extended_change_pct":0,"bid":58.01,"ask":60.2,"bid_size":1000,"ask_size":200,"volume":525735,"vwap":59.017627,"open":59.95,"high":60.7299,"low":58.13,"close":59.12,"trade_count":12552,"last_trade_at":"2026-10-22T20:00:02.825425702Z","last_quote_at":"2026-10-22T23:31:57.697912868Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:55.636537669-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GCT","fetched_at":"2026-10-22T23:53:56.617686+00:00","name":"GigaCloud Technology Inc Class A Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"GigaCloud Technology Inc. offers end-to-end B2B e-commerce solutions for large parcel merchandise. The company is headquartered in Suzhou, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2156541000,"ebitda":179628000,"pe_ratio":14.34,"peg_ratio":0.37,"book_value":14.75,"dividend_per_share":null,"dividend_yield":null,"eps":4.21,"revenue_ttm":1466516000,"gross_profit_ttm":351398000,"profit_margin":0.106,"operating_margin_ttm":0.115,"return_on_assets_ttm":0.0907,"return_on_equity_ttm":0.323,"quarterly_earnings_growth":0.277,"quarterly_revenue_growth":0.276,"analyst_target_price":61.33,"analyst_number":1,"beta":1.639,"fifty_two_week_high":60.96,"fifty_two_week_low":25.39,"fifty_day_ma":53.04,"two_hundred_day_ma":43.23,"shares_outstanding":28839600,"forward_pe":11,"price_to_sales":1.47,"price_to_book":3.511,"ev_to_revenue":1.366,"ev_to_ebitda":10.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:56.617686+00:00"},"optionObservedAt":"2026-10-22T19:58:15.246Z","bars":[{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-15T08:00:00Z","v":119,"vw":57.3},{"c":57.53,"h":57.53,"l":57.53,"n":1,"o":57.53,"t":"2026-10-15T11:05:00Z","v":100,"vw":57.53},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-15T12:30:00Z","v":250,"vw":57.5},{"c":57.33,"h":57.33,"l":57.33,"n":2,"o":57.33,"t":"2026-10-15T13:25:00Z","v":186,"vw":57.33},{"c":56.97,"h":57.01,"l":56.2316,"n":207,"o":57,"t":"2026-10-15T13:30:00Z","v":20849,"vw":56.858066},{"c":57.705,"h":57.815,"l":56.975,"n":158,"o":56.99,"t":"2026-10-15T13:35:00Z","v":10511,"vw":57.486063},{"c":57.75,"h":57.75,"l":57.15,"n":87,"o":57.72,"t":"2026-10-15T13:40:00Z","v":4327,"vw":57.561675},{"c":57.32,"h":57.32,"l":57.175,"n":37,"o":57.175,"t":"2026-10-15T13:45:00Z","v":1262,"vw":57.219861},{"c":56.76,"h":57.52,"l":56.53,"n":884,"o":57.46,"t":"2026-10-15T13:50:00Z","v":58821,"vw":56.834417},{"c":57.245,"h":57.245,"l":56.5,"n":431,"o":56.76,"t":"2026-10-15T13:55:00Z","v":36348,"vw":56.605089},{"c":57.225,"h":57.37,"l":57.225,"n":61,"o":57.24,"t":"2026-10-15T14:00:00Z","v":3013,"vw":57.290759},{"c":57.2318,"h":57.5,"l":57.2318,"n":207,"o":57.35,"t":"2026-10-15T14:05:00Z","v":10714,"vw":57.379137},{"c":57.31,"h":57.66,"l":57.23,"n":225,"o":57.49,"t":"2026-10-15T14:10:00Z","v":11295,"vw":57.394022},{"c":57.555,"h":57.555,"l":57.365,"n":85,"o":57.37,"t":"2026-10-15T14:15:00Z","v":2480,"vw":57.477915},{"c":57.89,"h":58.22,"l":57.57,"n":661,"o":57.62,"t":"2026-10-15T14:20:00Z","v":51562,"vw":57.903791},{"c":57.795,"h":57.85,"l":57.635,"n":161,"o":57.835,"t":"2026-10-15T14:25:00Z","v":7029,"vw":57.737181},{"c":58.3,"h":58.499,"l":57.79,"n":638,"o":57.79,"t":"2026-10-15T14:30:00Z","v":54827,"vw":58.159469},{"c":58.46,"h":58.7399,"l":58.13,"n":813,"o":58.4,"t":"2026-10-15T14:35:00Z","v":66821,"vw":58.413917},{"c":58.44,"h":58.62,"l":58.4,"n":358,"o":58.59,"t":"2026-10-15T14:40:00Z","v":21215,"vw":58.514339},{"c":58.59,"h":58.595,"l":58.2807,"n":179,"o":58.43,"t":"2026-10-15T14:45:00Z","v":12759,"vw":58.380478},{"c":58.8,"h":59,"l":58.48,"n":575,"o":58.58,"t":"2026-10-15T14:50:00Z","v":49803,"vw":58.772503},{"c":59.33,"h":59.389,"l":58.95,"n":385,"o":58.95,"t":"2026-10-15T14:55:00Z","v":37235,"vw":59.201984},{"c":59.675,"h":59.79,"l":59.27,"n":589,"o":59.27,"t":"2026-10-15T15:00:00Z","v":36796,"vw":59.473207},{"c":60.04,"h":60.04,"l":59.7,"n":358,"o":59.7258,"t":"2026-10-15T15:05:00Z","v":25501,"vw":59.872741},{"c":60.18,"h":60.45,"l":59.94,"n":505,"o":60,"t":"2026-10-15T15:10:00Z","v":22771,"vw":60.123315},{"c":59.91,"h":60.2233,"l":59.89,"n":272,"o":60.145,"t":"2026-10-15T15:15:00Z","v":13685,"vw":60.048977},{"c":59.89,"h":59.92,"l":59.59,"n":106,"o":59.59,"t":"2026-10-15T15:20:00Z","v":9699,"vw":59.798468},{"c":59.99,"h":60.05,"l":59.79,"n":98,"o":59.8257,"t":"2026-10-15T15:25:00Z","v":4570,"vw":59.915813},{"c":60.03,"h":60.08,"l":59.945,"n":295,"o":60.08,"t":"2026-10-15T15:30:00Z","v":8021,"vw":60.003356},{"c":60.18,"h":60.195,"l":60.13,"n":113,"o":60.1405,"t":"2026-10-15T15:35:00Z","v":5117,"vw":60.168391},{"c":60.06,"h":60.35,"l":60.06,"n":140,"o":60.24,"t":"2026-10-15T15:40:00Z","v":10472,"vw":60.181185},{"c":59.53,"h":60.21,"l":59.5,"n":437,"o":60.07,"t":"2026-10-15T15:45:00Z","v":26032,"vw":59.765701},{"c":59.25,"h":59.73,"l":59.25,"n":163,"o":59.615,"t":"2026-10-15T15:50:00Z","v":5785,"vw":59.568114},{"c":59.39,"h":59.42,"l":59.01,"n":102,"o":59.3463,"t":"2026-10-15T15:55:00Z","v":5609,"vw":59.252462},{"c":59.25,"h":59.49,"l":59.1987,"n":158,"o":59.49,"t":"2026-10-15T16:00:00Z","v":6949,"vw":59.329052},{"c":59.245,"h":59.45,"l":59.24,"n":112,"o":59.26,"t":"2026-10-15T16:05:00Z","v":5825,"vw":59.326872},{"c":59.2,"h":59.36,"l":59.16,"n":246,"o":59.2776,"t":"2026-10-15T16:10:00Z","v":15654,"vw":59.232271},{"c":59.215,"h":59.25,"l":59.03,"n":256,"o":59.2,"t":"2026-10-15T16:15:00Z","v":10245,"vw":59.167759},{"c":59.21,"h":59.4,"l":59.18,"n":221,"o":59.28,"t":"2026-10-15T16:20:00Z","v":11640,"vw":59.277021},{"c":59.01,"h":59.22,"l":59.01,"n":197,"o":59.19,"t":"2026-10-15T16:25:00Z","v":12758,"vw":59.113007},{"c":59.03,"h":59.22,"l":59.03,"n":104,"o":59.1166,"t":"2026-10-15T16:30:00Z","v":4863,"vw":59.135843},{"c":59.385,"h":59.4498,"l":59.04,"n":152,"o":59.04,"t":"2026-10-15T16:35:00Z","v":10218,"vw":59.21111},{"c":59.4499,"h":59.4499,"l":59.32,"n":148,"o":59.32,"t":"2026-10-15T16:40:00Z","v":5595,"vw":59.344861},{"c":59.385,"h":59.455,"l":59.38,"n":55,"o":59.38,"t":"2026-10-15T16:45:00Z","v":2492,"vw":59.424882},{"c":59.225,"h":59.3771,"l":59.1,"n":123,"o":59.33,"t":"2026-10-15T16:50:00Z","v":7211,"vw":59.263669},{"c":59.26,"h":59.34,"l":59.16,"n":164,"o":59.29,"t":"2026-10-15T16:55:00Z","v":10547,"vw":59.273459},{"c":59.23,"h":59.41,"l":59.17,"n":252,"o":59.24,"t":"2026-10-15T17:00:00Z","v":18676,"vw":59.304439},{"c":59.215,"h":59.26,"l":59.17,"n":97,"o":59.205,"t":"2026-10-15T17:05:00Z","v":5565,"vw":59.213745},{"c":58.97,"h":59.17,"l":58.9008,"n":217,"o":59.17,"t":"2026-10-15T17:10:00Z","v":9013,"vw":59.066412},{"c":59.095,"h":59.13,"l":59.04,"n":142,"o":59.04,"t":"2026-10-15T17:15:00Z","v":7913,"vw":59.065074},{"c":59.14,"h":59.215,"l":59.08,"n":215,"o":59.08,"t":"2026-10-15T17:20:00Z","v":6732,"vw":59.151791},{"c":59.19,"h":59.19,"l":59.07,"n":75,"o":59.15,"t":"2026-10-15T17:25:00Z","v":2711,"vw":59.135},{"c":59.255,"h":59.27,"l":59.07,"n":74,"o":59.22,"t":"2026-10-15T17:30:00Z","v":1950,"vw":59.221786},{"c":59.255,"h":59.32,"l":59.21,"n":129,"o":59.265,"t":"2026-10-15T17:35:00Z","v":4765,"vw":59.259667},{"c":59.4,"h":59.515,"l":59.255,"n":202,"o":59.255,"t":"2026-10-15T17:40:00Z","v":23659,"vw":59.395018},{"c":59.41,"h":59.47,"l":59.34,"n":63,"o":59.435,"t":"2026-10-15T17:45:00Z","v":2198,"vw":59.412916},{"c":59.585,"h":59.69,"l":59.37,"n":189,"o":59.41,"t":"2026-10-15T17:50:00Z","v":9483,"vw":59.499083},{"c":59.41,"h":59.58,"l":59.39,"n":125,"o":59.58,"t":"2026-10-15T17:55:00Z","v":12230,"vw":59.455893},{"c":59.34,"h":59.455,"l":59.34,"n":173,"o":59.43,"t":"2026-10-15T18:00:00Z","v":6236,"vw":59.392879},{"c":59.35,"h":59.42,"l":59.29,"n":150,"o":59.35,"t":"2026-10-15T18:05:00Z","v":12142,"vw":59.330881},{"c":59.235,"h":59.385,"l":59.17,"n":127,"o":59.35,"t":"2026-10-15T18:10:00Z","v":4714,"vw":59.266021},{"c":59.27,"h":59.29,"l":59.165,"n":122,"o":59.23,"t":"2026-10-15T18:15:00Z","v":5726,"vw":59.238096},{"c":59.39,"h":59.39,"l":59.25,"n":100,"o":59.31,"t":"2026-10-15T18:20:00Z","v":2796,"vw":59.296164},{"c":59.62,"h":59.62,"l":59.425,"n":179,"o":59.435,"t":"2026-10-15T18:25:00Z","v":3716,"vw":59.462473},{"c":59.595,"h":59.66,"l":59.46,"n":117,"o":59.58,"t":"2026-10-15T18:30:00Z","v":6529,"vw":59.554917},{"c":59.49,"h":59.6,"l":59.27,"n":228,"o":59.6,"t":"2026-10-15T18:35:00Z","v":11829,"vw":59.440263},{"c":59.35,"h":59.5899,"l":59.35,"n":146,"o":59.49,"t":"2026-10-15T18:40:00Z","v":5243,"vw":59.478546},{"c":59.42,"h":59.42,"l":59.395,"n":46,"o":59.395,"t":"2026-10-15T18:45:00Z","v":1109,"vw":59.4075},{"c":59.41,"h":59.4199,"l":59.34,"n":106,"o":59.38,"t":"2026-10-15T18:50:00Z","v":3735,"vw":59.370541},{"c":59.53,"h":59.53,"l":59.32,"n":154,"o":59.375,"t":"2026-10-15T18:55:00Z","v":7332,"vw":59.44086},{"c":59.72,"h":59.78,"l":59.58,"n":187,"o":59.58,"t":"2026-10-15T19:00:00Z","v":10086,"vw":59.683245},{"c":59.76,"h":59.83,"l":59.755,"n":156,"o":59.755,"t":"2026-10-15T19:05:00Z","v":6500,"vw":59.786677},{"c":59.915,"h":59.96,"l":59.76,"n":238,"o":59.79,"t":"2026-10-15T19:10:00Z","v":7913,"vw":59.863137},{"c":59.805,"h":59.96,"l":59.7525,"n":220,"o":59.9,"t":"2026-10-15T19:15:00Z","v":11504,"vw":59.869541},{"c":59.8,"h":59.82,"l":59.74,"n":197,"o":59.805,"t":"2026-10-15T19:20:00Z","v":8668,"vw":59.780045},{"c":59.725,"h":59.8,"l":59.6001,"n":183,"o":59.78,"t":"2026-10-15T19:25:00Z","v":5719,"vw":59.74661},{"c":59.695,"h":59.73,"l":59.625,"n":254,"o":59.73,"t":"2026-10-15T19:30:00Z","v":9487,"vw":59.682104},{"c":59.565,"h":59.77,"l":59.5491,"n":216,"o":59.74,"t":"2026-10-15T19:35:00Z","v":9522,"vw":59.655011},{"c":59.61,"h":59.67,"l":59.5,"n":269,"o":59.565,"t":"2026-10-15T19:40:00Z","v":9442,"vw":59.578978},{"c":59.525,"h":59.62,"l":59.42,"n":381,"o":59.6,"t":"2026-10-15T19:45:00Z","v":17248,"vw":59.523762},{"c":59.63,"h":59.63,"l":59.44,"n":463,"o":59.49,"t":"2026-10-15T19:50:00Z","v":17023,"vw":59.520609},{"c":59.33,"h":59.745,"l":59.33,"n":1891,"o":59.57,"t":"2026-10-15T19:55:00Z","v":102216,"vw":59.548697},{"c":59.34,"h":59.34,"l":59.34,"n":14,"o":59.34,"t":"2026-10-15T20:00:00Z","v":58102,"vw":59.34},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-15T20:45:00Z","v":500,"vw":59.5},{"c":59.51,"h":59.51,"l":59.51,"n":2,"o":59.51,"t":"2026-10-15T21:15:00Z","v":199,"vw":59.51},{"c":59.82,"h":59.82,"l":59.81,"n":3,"o":59.81,"t":"2026-10-16T11:00:00Z","v":538,"vw":59.813717},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-10-16T11:35:00Z","v":800,"vw":60.15},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-16T11:50:00Z","v":105,"vw":60},{"c":59.4363,"h":59.55,"l":59.035,"n":113,"o":59.36,"t":"2026-10-16T13:30:00Z","v":15845,"vw":59.25245},{"c":59.75,"h":59.98,"l":59.61,"n":192,"o":59.8,"t":"2026-10-16T13:35:00Z","v":11364,"vw":59.827869},{"c":59.64,"h":59.72,"l":59.5,"n":51,"o":59.58,"t":"2026-10-16T13:40:00Z","v":3863,"vw":59.60148},{"c":59.255,"h":59.5,"l":59.255,"n":73,"o":59.48,"t":"2026-10-16T13:45:00Z","v":4134,"vw":59.398789},{"c":59.3,"h":59.3,"l":59.23,"n":20,"o":59.23,"t":"2026-10-16T13:50:00Z","v":769,"vw":59.258333},{"c":58.665,"h":59.6495,"l":58.54,"n":203,"o":59.44,"t":"2026-10-16T13:55:00Z","v":8310,"vw":58.991225},{"c":58.87,"h":59.0058,"l":58.53,"n":83,"o":58.58,"t":"2026-10-16T14:00:00Z","v":12482,"vw":58.787968},{"c":58.3005,"h":58.89,"l":58.3005,"n":124,"o":58.87,"t":"2026-10-16T14:05:00Z","v":8837,"vw":58.594054},{"c":58.64,"h":58.64,"l":58.2557,"n":92,"o":58.3,"t":"2026-10-16T14:10:00Z","v":3454,"vw":58.373973},{"c":58.4969,"h":58.64,"l":58.48,"n":100,"o":58.64,"t":"2026-10-16T14:15:00Z","v":4940,"vw":58.513943},{"c":58.32,"h":58.6299,"l":58.24,"n":76,"o":58.6299,"t":"2026-10-16T14:20:00Z","v":3601,"vw":58.350089},{"c":57.895,"h":58.29,"l":57.8,"n":153,"o":58.1009,"t":"2026-10-16T14:25:00Z","v":11887,"vw":58.108509},{"c":58.265,"h":58.29,"l":57.82,"n":159,"o":57.895,"t":"2026-10-16T14:30:00Z","v":15905,"vw":58.162811},{"c":58.035,"h":58.2,"l":58.035,"n":46,"o":58.2,"t":"2026-10-16T14:35:00Z","v":1683,"vw":58.14653},{"c":57.57,"h":58.23,"l":57.5687,"n":138,"o":58.23,"t":"2026-10-16T14:40:00Z","v":6941,"vw":57.850314},{"c":57.96,"h":57.96,"l":57.7405,"n":170,"o":57.91,"t":"2026-10-16T14:45:00Z","v":6756,"vw":57.870137},{"c":57.96,"h":58.03,"l":57.9325,"n":112,"o":58.03,"t":"2026-10-16T14:50:00Z","v":3561,"vw":57.97135},{"c":58.07,"h":58.19,"l":57.94,"n":180,"o":57.955,"t":"2026-10-16T14:55:00Z","v":8861,"vw":58.037947},{"c":58.16,"h":58.16,"l":58.16,"n":22,"o":58.16,"t":"2026-10-16T15:00:00Z","v":580,"vw":58.16},{"c":58.715,"h":58.86,"l":58.09,"n":214,"o":58.13,"t":"2026-10-16T15:05:00Z","v":8075,"vw":58.559701},{"c":58.6401,"h":58.89,"l":58.6401,"n":157,"o":58.6505,"t":"2026-10-16T15:10:00Z","v":7175,"vw":58.835164},{"c":58.88,"h":59.06,"l":58.625,"n":493,"o":58.72,"t":"2026-10-16T15:15:00Z","v":30112,"vw":58.740488},{"c":58.54,"h":58.83,"l":58.44,"n":221,"o":58.83,"t":"2026-10-16T15:20:00Z","v":15197,"vw":58.612875},{"c":58.54,"h":58.71,"l":58.49,"n":122,"o":58.54,"t":"2026-10-16T15:25:00Z","v":3414,"vw":58.577235},{"c":58.55,"h":58.6599,"l":58.49,"n":72,"o":58.535,"t":"2026-10-16T15:30:00Z","v":7561,"vw":58.634922},{"c":58.545,"h":58.63,"l":58.4876,"n":83,"o":58.5748,"t":"2026-10-16T15:35:00Z","v":2706,"vw":58.564626},{"c":58.0987,"h":58.56,"l":58.0987,"n":86,"o":58.56,"t":"2026-10-16T15:40:00Z","v":2050,"vw":58.395365},{"c":58.35,"h":58.39,"l":58.16,"n":88,"o":58.16,"t":"2026-10-16T15:45:00Z","v":3030,"vw":58.330238},{"c":57.89,"h":58.265,"l":57.88,"n":98,"o":58.265,"t":"2026-10-16T15:50:00Z","v":4108,"vw":58.14193},{"c":57.7667,"h":57.83,"l":57.7667,"n":137,"o":57.8,"t":"2026-10-16T15:55:00Z","v":2500,"vw":57.796905},{"c":57.99,"h":58.345,"l":57.79,"n":287,"o":57.805,"t":"2026-10-16T16:00:00Z","v":12415,"vw":57.983294},{"c":57.84,"h":57.91,"l":57.825,"n":35,"o":57.91,"t":"2026-10-16T16:05:00Z","v":1873,"vw":57.866925},{"c":57.97,"h":57.97,"l":57.77,"n":135,"o":57.88,"t":"2026-10-16T16:10:00Z","v":7424,"vw":57.841164},{"c":57.98,"h":58.07,"l":57.875,"n":50,"o":57.96,"t":"2026-10-16T16:15:00Z","v":1876,"vw":57.97},{"c":58.09,"h":58.1,"l":57.8925,"n":105,"o":57.94,"t":"2026-10-16T16:20:00Z","v":2414,"vw":57.988509},{"c":57.9906,"h":58.06,"l":57.9906,"n":126,"o":58.04,"t":"2026-10-16T16:25:00Z","v":2932,"vw":58.011338},{"c":57.84,"h":57.99,"l":57.7901,"n":155,"o":57.99,"t":"2026-10-16T16:30:00Z","v":7325,"vw":57.85056},{"c":57.76,"h":57.8,"l":57.76,"n":60,"o":57.79,"t":"2026-10-16T16:35:00Z","v":4897,"vw":57.774492},{"c":57.77,"h":57.79,"l":57.58,"n":186,"o":57.72,"t":"2026-10-16T16:40:00Z","v":8745,"vw":57.685478},{"c":57.61,"h":57.915,"l":57.565,"n":288,"o":57.85,"t":"2026-10-16T16:45:00Z","v":14502,"vw":57.779093},{"c":57.4701,"h":57.6,"l":57.25,"n":237,"o":57.6,"t":"2026-10-16T16:50:00Z","v":10515,"vw":57.523842},{"c":57.4884,"h":57.495,"l":57.46,"n":61,"o":57.46,"t":"2026-10-16T16:55:00Z","v":1359,"vw":57.475902},{"c":57.34,"h":57.505,"l":57.34,"n":57,"o":57.505,"t":"2026-10-16T17:00:00Z","v":1480,"vw":57.420197},{"c":57.4099,"h":57.4999,"l":57.3,"n":83,"o":57.4999,"t":"2026-10-16T17:05:00Z","v":2472,"vw":57.376253},{"c":57.59,"h":57.615,"l":57.39,"n":149,"o":57.39,"t":"2026-10-16T17:10:00Z","v":6038,"vw":57.562254},{"c":57.515,"h":57.58,"l":57.48,"n":76,"o":57.58,"t":"2026-10-16T17:15:00Z","v":3615,"vw":57.535084},{"c":57.61,"h":57.61,"l":57.5,"n":85,"o":57.5,"t":"2026-10-16T17:20:00Z","v":3663,"vw":57.578873},{"c":57.46,"h":57.68,"l":57.01,"n":400,"o":57.58,"t":"2026-10-16T17:25:00Z","v":31730,"vw":57.300185},{"c":57.53,"h":57.53,"l":57.415,"n":37,"o":57.465,"t":"2026-10-16T17:30:00Z","v":1041,"vw":57.490962},{"c":57.48,"h":57.53,"l":57.43,"n":81,"o":57.53,"t":"2026-10-16T17:35:00Z","v":3127,"vw":57.444758},{"c":57.76,"h":57.77,"l":57.56,"n":144,"o":57.6,"t":"2026-10-16T17:40:00Z","v":6584,"vw":57.675923},{"c":57.59,"h":57.76,"l":57.56,"n":175,"o":57.71,"t":"2026-10-16T17:45:00Z","v":6291,"vw":57.630833},{"c":57.65,"h":57.6699,"l":57.61,"n":72,"o":57.61,"t":"2026-10-16T17:50:00Z","v":1336,"vw":57.6357},{"c":57.505,"h":57.62,"l":57.47,"n":169,"o":57.62,"t":"2026-10-16T17:55:00Z","v":7179,"vw":57.52256},{"c":57.43,"h":57.54,"l":57.3425,"n":123,"o":57.5,"t":"2026-10-16T18:00:00Z","v":4091,"vw":57.456657},{"c":57.5,"h":57.56,"l":57.43,"n":118,"o":57.43,"t":"2026-10-16T18:05:00Z","v":4936,"vw":57.532924},{"c":57.5,"h":57.5,"l":57.43,"n":84,"o":57.5,"t":"2026-10-16T18:10:00Z","v":2435,"vw":57.480119},{"c":57.505,"h":57.65,"l":57.505,"n":115,"o":57.57,"t":"2026-10-16T18:15:00Z","v":3117,"vw":57.573722},{"c":57.55,"h":57.6,"l":57.46,"n":164,"o":57.48,"t":"2026-10-16T18:20:00Z","v":3768,"vw":57.520081},{"c":57.59,"h":57.59,"l":57.535,"n":78,"o":57.545,"t":"2026-10-16T18:25:00Z","v":2037,"vw":57.546783},{"c":57.665,"h":57.69,"l":57.48,"n":180,"o":57.49,"t":"2026-10-16T18:30:00Z","v":6570,"vw":57.570677},{"c":57.515,"h":57.67,"l":57.515,"n":70,"o":57.665,"t":"2026-10-16T18:35:00Z","v":1653,"vw":57.606473},{"c":57.64,"h":57.64,"l":57.46,"n":146,"o":57.4752,"t":"2026-10-16T18:40:00Z","v":4165,"vw":57.553175},{"c":57.445,"h":57.6,"l":57.3201,"n":202,"o":57.57,"t":"2026-10-16T18:45:00Z","v":4943,"vw":57.432505},{"c":57.32,"h":57.405,"l":57.29,"n":149,"o":57.405,"t":"2026-10-16T18:50:00Z","v":6806,"vw":57.335798},{"c":57.38,"h":57.46,"l":57.2824,"n":165,"o":57.315,"t":"2026-10-16T18:55:00Z","v":6476,"vw":57.351438},{"c":57.22,"h":57.31,"l":57.17,"n":261,"o":57.31,"t":"2026-10-16T19:00:00Z","v":7808,"vw":57.239895},{"c":56.95,"h":57.2,"l":56.85,"n":255,"o":57.2,"t":"2026-10-16T19:05:00Z","v":11543,"vw":56.973721},{"c":57.28,"h":57.33,"l":56.99,"n":214,"o":56.99,"t":"2026-10-16T19:10:00Z","v":6231,"vw":57.16635},{"c":57.31,"h":57.37,"l":57.25,"n":209,"o":57.26,"t":"2026-10-16T19:15:00Z","v":5249,"vw":57.314374},{"c":57.39,"h":57.49,"l":57.3,"n":199,"o":57.3015,"t":"2026-10-16T19:20:00Z","v":7595,"vw":57.385979},{"c":57.41,"h":57.41,"l":57.31,"n":140,"o":57.395,"t":"2026-10-16T19:25:00Z","v":4303,"vw":57.366862},{"c":57.445,"h":57.475,"l":57.37,"n":109,"o":57.41,"t":"2026-10-16T19:30:00Z","v":2927,"vw":57.404815},{"c":57.2563,"h":57.45,"l":57.25,"n":279,"o":57.37,"t":"2026-10-16T19:35:00Z","v":9649,"vw":57.329185},{"c":57.22,"h":57.395,"l":57.16,"n":237,"o":57.37,"t":"2026-10-16T19:40:00Z","v":8211,"vw":57.270109},{"c":56.86,"h":57.31,"l":56.7701,"n":320,"o":57.2157,"t":"2026-10-16T19:45:00Z","v":18896,"vw":56.959555},{"c":57.03,"h":57.11,"l":56.8,"n":383,"o":56.86,"t":"2026-10-16T19:50:00Z","v":16837,"vw":56.988326},{"c":57.395,"h":57.4,"l":56.91,"n":1368,"o":56.98,"t":"2026-10-16T19:55:00Z","v":73354,"vw":57.184411},{"c":57.35,"h":57.35,"l":57.35,"n":22,"o":57.35,"t":"2026-10-16T20:00:00Z","v":89218,"vw":57.35},{"c":56.682,"h":56.682,"l":56.682,"n":1,"o":56.682,"t":"2026-10-16T20:30:00Z","v":120,"vw":56.682},{"c":56.8734,"h":56.8734,"l":56.8734,"n":1,"o":56.8734,"t":"2026-10-16T23:00:00Z","v":250,"vw":56.8734},{"c":57.69,"h":57.69,"l":57.69,"n":5,"o":57.69,"t":"2026-10-19T08:00:00Z","v":148,"vw":57.69},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-19T09:00:00Z","v":145,"vw":57.72},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-19T11:30:00Z","v":250,"vw":58},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-19T11:35:00Z","v":100,"vw":57.5},{"c":57.9,"h":58.0706,"l":57.6,"n":89,"o":57.6,"t":"2026-10-19T13:30:00Z","v":8622,"vw":57.648161},{"c":58.015,"h":58.215,"l":57.73,"n":168,"o":57.97,"t":"2026-10-19T13:35:00Z","v":17865,"vw":57.979566},{"c":57.95,"h":58.2612,"l":57.88,"n":92,"o":58.01,"t":"2026-10-19T13:40:00Z","v":6193,"vw":58.033097},{"c":58.03,"h":58.35,"l":57.775,"n":145,"o":58.13,"t":"2026-10-19T13:45:00Z","v":15866,"vw":58.133049},{"c":58.04,"h":58.39,"l":57.86,"n":68,"o":58.04,"t":"2026-10-19T13:50:00Z","v":5496,"vw":58.013783},{"c":58.22,"h":58.33,"l":58.215,"n":55,"o":58.26,"t":"2026-10-19T13:55:00Z","v":3929,"vw":58.248297},{"c":58.06,"h":58.24,"l":58.06,"n":42,"o":58.22,"t":"2026-10-19T14:00:00Z","v":1696,"vw":58.126821},{"c":57.915,"h":58.25,"l":57.61,"n":124,"o":58.06,"t":"2026-10-19T14:05:00Z","v":8500,"vw":57.878173},{"c":57.87,"h":58.0185,"l":57.87,"n":29,"o":57.895,"t":"2026-10-19T14:10:00Z","v":1296,"vw":57.901309},{"c":58.48,"h":58.48,"l":57.96,"n":119,"o":58.0911,"t":"2026-10-19T14:15:00Z","v":13246,"vw":58.207285},{"c":58.25,"h":58.25,"l":57.74,"n":109,"o":58.03,"t":"2026-10-19T14:20:00Z","v":5932,"vw":57.936765},{"c":57.995,"h":57.995,"l":57.995,"n":15,"o":57.995,"t":"2026-10-19T14:25:00Z","v":1414,"vw":57.995},{"c":58.1,"h":58.19,"l":57.965,"n":34,"o":57.965,"t":"2026-10-19T14:30:00Z","v":921,"vw":58.06173},{"c":58.1,"h":58.1,"l":57.8675,"n":134,"o":57.93,"t":"2026-10-19T14:35:00Z","v":6194,"vw":58.035798},{"c":57.865,"h":58.095,"l":57.865,"n":60,"o":58.02,"t":"2026-10-19T14:40:00Z","v":1856,"vw":58.038279},{"c":57.83,"h":58.28,"l":57.83,"n":83,"o":58,"t":"2026-10-19T14:45:00Z","v":2251,"vw":58.095477},{"c":57.965,"h":58.0999,"l":57.9,"n":53,"o":58.01,"t":"2026-10-19T14:50:00Z","v":2214,"vw":58.055626},{"c":58.06,"h":58.17,"l":57.985,"n":91,"o":57.985,"t":"2026-10-19T14:55:00Z","v":3400,"vw":58.079149},{"c":58.14,"h":58.2,"l":57.96,"n":29,"o":57.96,"t":"2026-10-19T15:00:00Z","v":674,"vw":58.097548},{"c":58.006,"h":58.09,"l":58,"n":88,"o":58.08,"t":"2026-10-19T15:05:00Z","v":1936,"vw":58.040196},{"c":58.195,"h":58.3067,"l":57.97,"n":132,"o":57.97,"t":"2026-10-19T15:10:00Z","v":4201,"vw":58.17765},{"c":58.265,"h":58.36,"l":58.245,"n":77,"o":58.28,"t":"2026-10-19T15:15:00Z","v":2335,"vw":58.286348},{"c":58.295,"h":58.4,"l":58.16,"n":132,"o":58.34,"t":"2026-10-19T15:20:00Z","v":8260,"vw":58.355362},{"c":58.46,"h":58.46,"l":58.27,"n":52,"o":58.27,"t":"2026-10-19T15:25:00Z","v":1668,"vw":58.382268},{"c":58.43,"h":58.43,"l":58.26,"n":122,"o":58.39,"t":"2026-10-19T15:30:00Z","v":4248,"vw":58.347977},{"c":58.5,"h":58.5,"l":58.41,"n":77,"o":58.45,"t":"2026-10-19T15:35:00Z","v":2498,"vw":58.460152},{"c":58.55,"h":58.55,"l":58.455,"n":50,"o":58.455,"t":"2026-10-19T15:40:00Z","v":5918,"vw":58.528512},{"c":58.19,"h":58.55,"l":58.19,"n":186,"o":58.55,"t":"2026-10-19T15:45:00Z","v":10759,"vw":58.269195},{"c":58.32,"h":58.35,"l":58.2,"n":109,"o":58.26,"t":"2026-10-19T15:50:00Z","v":6335,"vw":58.266844},{"c":58.35,"h":58.3609,"l":58.23,"n":99,"o":58.3609,"t":"2026-10-19T15:55:00Z","v":2742,"vw":58.298638},{"c":58.11,"h":58.42,"l":58,"n":174,"o":58.42,"t":"2026-10-19T16:00:00Z","v":9449,"vw":58.110866},{"c":57.885,"h":58.1,"l":57.7374,"n":66,"o":58.08,"t":"2026-10-19T16:05:00Z","v":7561,"vw":57.99881},{"c":58.0399,"h":58.0399,"l":57.8937,"n":73,"o":57.99,"t":"2026-10-19T16:10:00Z","v":2014,"vw":58.00562},{"c":57.97,"h":58.04,"l":57.97,"n":69,"o":58.03,"t":"2026-10-19T16:15:00Z","v":3258,"vw":58.025081},{"c":58.01,"h":58.01,"l":57.97,"n":93,"o":57.97,"t":"2026-10-19T16:20:00Z","v":2250,"vw":57.983966},{"c":57.965,"h":57.965,"l":57.93,"n":55,"o":57.93,"t":"2026-10-19T16:25:00Z","v":3168,"vw":57.935943},{"c":57.94,"h":58.0077,"l":57.86,"n":71,"o":57.88,"t":"2026-10-19T16:30:00Z","v":4017,"vw":57.89509},{"c":57.77,"h":57.99,"l":57.77,"n":94,"o":57.9799,"t":"2026-10-19T16:35:00Z","v":8332,"vw":57.942086},{"c":57.822,"h":57.97,"l":57.822,"n":27,"o":57.97,"t":"2026-10-19T16:40:00Z","v":837,"vw":57.869056},{"c":57.88,"h":57.93,"l":57.77,"n":28,"o":57.77,"t":"2026-10-19T16:45:00Z","v":693,"vw":57.866937},{"c":57.775,"h":57.84,"l":57.74,"n":105,"o":57.7501,"t":"2026-10-19T16:50:00Z","v":3114,"vw":57.78728},{"c":57.825,"h":57.87,"l":57.74,"n":68,"o":57.74,"t":"2026-10-19T16:55:00Z","v":4066,"vw":57.792797},{"c":57.785,"h":57.8,"l":57.69,"n":151,"o":57.69,"t":"2026-10-19T17:00:00Z","v":4106,"vw":57.741023},{"c":57.895,"h":58.06,"l":57.785,"n":83,"o":57.785,"t":"2026-10-19T17:05:00Z","v":3591,"vw":57.995917},{"c":58.02,"h":58.02,"l":58.02,"n":25,"o":58.02,"t":"2026-10-19T17:10:00Z","v":620,"vw":58.02},{"c":58.08,"h":58.08,"l":58.06,"n":33,"o":58.06,"t":"2026-10-19T17:15:00Z","v":664,"vw":58.070022},{"c":58.02,"h":58.09,"l":58.02,"n":76,"o":58.07,"t":"2026-10-19T17:20:00Z","v":2919,"vw":58.0375},{"c":57.94,"h":58.22,"l":57.94,"n":118,"o":58.1,"t":"2026-10-19T17:25:00Z","v":3153,"vw":58.071652},{"c":58.19,"h":58.27,"l":58.18,"n":194,"o":58.25,"t":"2026-10-19T17:30:00Z","v":9337,"vw":58.196109},{"c":58.215,"h":58.27,"l":58.19,"n":89,"o":58.19,"t":"2026-10-19T17:35:00Z","v":8225,"vw":58.194937},{"c":58.26,"h":58.43,"l":58.25,"n":207,"o":58.29,"t":"2026-10-19T17:40:00Z","v":6812,"vw":58.312549},{"c":58.12,"h":58.25,"l":58.1,"n":129,"o":58.23,"t":"2026-10-19T17:45:00Z","v":8573,"vw":58.166741},{"c":58.32,"h":58.4,"l":58.17,"n":123,"o":58.17,"t":"2026-10-19T17:50:00Z","v":5460,"vw":58.284003},{"c":58.24,"h":58.4,"l":58.24,"n":97,"o":58.4,"t":"2026-10-19T17:55:00Z","v":2579,"vw":58.329625},{"c":58.27,"h":58.27,"l":58.27,"n":22,"o":58.27,"t":"2026-10-19T18:00:00Z","v":270,"vw":58.27},{"c":58.2561,"h":58.2561,"l":58.185,"n":23,"o":58.185,"t":"2026-10-19T18:05:00Z","v":692,"vw":58.236041},{"c":57.83,"h":58.28,"l":57.83,"n":73,"o":58.28,"t":"2026-10-19T18:10:00Z","v":1870,"vw":58.103952},{"c":58.13,"h":58.19,"l":58.025,"n":35,"o":58.025,"t":"2026-10-19T18:15:00Z","v":1287,"vw":58.066454},{"c":58.0659,"h":58.115,"l":58.0659,"n":32,"o":58.08,"t":"2026-10-19T18:20:00Z","v":597,"vw":58.089202},{"c":57.88,"h":58.115,"l":57.88,"n":148,"o":58.07,"t":"2026-10-19T18:25:00Z","v":6831,"vw":58.019749},{"c":57.97,"h":57.97,"l":57.79,"n":21,"o":57.79,"t":"2026-10-19T18:30:00Z","v":466,"vw":57.884286},{"c":57.95,"h":57.95,"l":57.8,"n":102,"o":57.8,"t":"2026-10-19T18:35:00Z","v":2184,"vw":57.876267},{"c":57.88,"h":57.95,"l":57.88,"n":71,"o":57.885,"t":"2026-10-19T18:40:00Z","v":1425,"vw":57.917857},{"c":57.85,"h":57.99,"l":57.85,"n":92,"o":57.88,"t":"2026-10-19T18:45:00Z","v":2467,"vw":57.926416},{"c":57.8,"h":57.91,"l":57.775,"n":89,"o":57.91,"t":"2026-10-19T18:50:00Z","v":4194,"vw":57.819508},{"c":57.81,"h":57.92,"l":57.81,"n":39,"o":57.9,"t":"2026-10-19T18:55:00Z","v":1156,"vw":57.846415},{"c":57.9,"h":57.93,"l":57.825,"n":113,"o":57.92,"t":"2026-10-19T19:00:00Z","v":2978,"vw":57.899574},{"c":57.905,"h":57.98,"l":57.9,"n":88,"o":57.9,"t":"2026-10-19T19:05:00Z","v":1629,"vw":57.935},{"c":57.88,"h":57.89,"l":57.82,"n":84,"o":57.89,"t":"2026-10-19T19:10:00Z","v":1820,"vw":57.862687},{"c":57.83,"h":57.85,"l":57.81,"n":139,"o":57.84,"t":"2026-10-19T19:15:00Z","v":2842,"vw":57.828182},{"c":57.91,"h":57.955,"l":57.74,"n":174,"o":57.83,"t":"2026-10-19T19:20:00Z","v":6709,"vw":57.870465},{"c":57.8,"h":57.99,"l":57.77,"n":111,"o":57.99,"t":"2026-10-19T19:25:00Z","v":5500,"vw":57.83434},{"c":57.92,"h":57.92,"l":57.51,"n":307,"o":57.81,"t":"2026-10-19T19:30:00Z","v":12856,"vw":57.739465},{"c":58.13,"h":58.13,"l":57.91,"n":210,"o":57.96,"t":"2026-10-19T19:35:00Z","v":8037,"vw":58.047524},{"c":58.14,"h":58.2,"l":58.05,"n":127,"o":58.19,"t":"2026-10-19T19:40:00Z","v":8720,"vw":58.163646},{"c":58.0557,"h":58.2,"l":57.9758,"n":180,"o":58.135,"t":"2026-10-19T19:45:00Z","v":3357,"vw":58.079961},{"c":57.76,"h":58.02,"l":57.76,"n":378,"o":58.02,"t":"2026-10-19T19:50:00Z","v":16792,"vw":57.923124},{"c":57.96,"h":57.96,"l":57.67,"n":848,"o":57.88,"t":"2026-10-19T19:55:00Z","v":29192,"vw":57.901552},{"c":57.96,"h":57.96,"l":57.96,"n":15,"o":57.96,"t":"2026-10-19T20:00:00Z","v":42796,"vw":57.96},{"c":57.2015,"h":57.2015,"l":57.2015,"n":1,"o":57.2015,"t":"2026-10-19T20:35:00Z","v":100,"vw":57.2015},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-19T21:00:00Z","v":431,"vw":57.95},{"c":57.95,"h":57.95,"l":57.95,"n":2,"o":57.95,"t":"2026-10-19T21:10:00Z","v":200,"vw":57.95},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-20T11:00:00Z","v":250,"vw":57.96},{"c":57.96,"h":57.96,"l":57.96,"n":4,"o":57.96,"t":"2026-10-20T13:25:00Z","v":302,"vw":57.96},{"c":58,"h":58.69,"l":57.88,"n":60,"o":57.88,"t":"2026-10-20T13:30:00Z","v":6818,"vw":57.953569},{"c":57.98,"h":58.05,"l":57.56,"n":107,"o":57.83,"t":"2026-10-20T13:35:00Z","v":6539,"vw":57.759135},{"c":57.895,"h":58.02,"l":57.835,"n":37,"o":58.02,"t":"2026-10-20T13:40:00Z","v":2285,"vw":57.903401},{"c":58.17,"h":58.17,"l":58.17,"n":68,"o":58.17,"t":"2026-10-20T13:45:00Z","v":638,"vw":58.17},{"c":58.29,"h":58.29,"l":58.29,"n":8,"o":58.29,"t":"2026-10-20T13:50:00Z","v":206,"vw":58.29},{"c":58.58,"h":58.6515,"l":58.3651,"n":18,"o":58.3651,"t":"2026-10-20T13:55:00Z","v":1885,"vw":58.572837},{"c":58.475,"h":58.77,"l":58.43,"n":199,"o":58.51,"t":"2026-10-20T14:00:00Z","v":11627,"vw":58.54573},{"c":58.56,"h":58.56,"l":58.33,"n":64,"o":58.425,"t":"2026-10-20T14:05:00Z","v":1823,"vw":58.511},{"c":58.535,"h":58.73,"l":58.39,"n":63,"o":58.54,"t":"2026-10-20T14:10:00Z","v":3990,"vw":58.523587},{"c":58.5,"h":58.595,"l":58.47,"n":84,"o":58.52,"t":"2026-10-20T14:15:00Z","v":3294,"vw":58.501199},{"c":59.1399,"h":59.1399,"l":58.61,"n":154,"o":58.71,"t":"2026-10-20T14:20:00Z","v":6433,"vw":58.800754},{"c":58.855,"h":58.9,"l":58.7,"n":110,"o":58.74,"t":"2026-10-20T14:25:00Z","v":5225,"vw":58.830052},{"c":58.74,"h":58.86,"l":58.74,"n":48,"o":58.86,"t":"2026-10-20T14:30:00Z","v":3121,"vw":58.826871},{"c":58.71,"h":58.75,"l":58.71,"n":17,"o":58.75,"t":"2026-10-20T14:35:00Z","v":2460,"vw":58.715671},{"c":58.9999,"h":59,"l":58.84,"n":72,"o":58.84,"t":"2026-10-20T14:40:00Z","v":2377,"vw":58.969994},{"c":58.97,"h":59.07,"l":58.92,"n":83,"o":59,"t":"2026-10-20T14:45:00Z","v":5485,"vw":58.994171},{"c":59.3535,"h":59.3535,"l":58.97,"n":179,"o":58.97,"t":"2026-10-20T14:50:00Z","v":4767,"vw":59.213051},{"c":59.24,"h":59.29,"l":59.23,"n":64,"o":59.275,"t":"2026-10-20T14:55:00Z","v":2214,"vw":59.252058},{"c":59.065,"h":59.4499,"l":58.93,"n":389,"o":59.31,"t":"2026-10-20T15:00:00Z","v":28959,"vw":59.030106},{"c":59.095,"h":59.1731,"l":59,"n":57,"o":59,"t":"2026-10-20T15:05:00Z","v":2283,"vw":59.085702},{"c":59.02,"h":59.24,"l":59.01,"n":196,"o":59.1945,"t":"2026-10-20T15:10:00Z","v":13017,"vw":59.138609},{"c":59.25,"h":59.37,"l":59.03,"n":140,"o":59.1,"t":"2026-10-20T15:15:00Z","v":6206,"vw":59.247738},{"c":59.135,"h":59.23,"l":58.99,"n":111,"o":59.23,"t":"2026-10-20T15:20:00Z","v":3029,"vw":59.122416},{"c":59.4846,"h":59.52,"l":59.11,"n":198,"o":59.11,"t":"2026-10-20T15:25:00Z","v":7756,"vw":59.29424},{"c":59.155,"h":59.5,"l":59.15,"n":144,"o":59.5,"t":"2026-10-20T15:30:00Z","v":4144,"vw":59.301045},{"c":59.19,"h":59.2295,"l":59.13,"n":57,"o":59.2295,"t":"2026-10-20T15:35:00Z","v":2597,"vw":59.168212},{"c":59.51,"h":59.59,"l":59.31,"n":194,"o":59.31,"t":"2026-10-20T15:40:00Z","v":14525,"vw":59.413596},{"c":59.46,"h":59.5999,"l":59.3101,"n":81,"o":59.435,"t":"2026-10-20T15:45:00Z","v":6311,"vw":59.427431},{"c":59.23,"h":59.48,"l":59.2,"n":89,"o":59.475,"t":"2026-10-20T15:50:00Z","v":2736,"vw":59.316115},{"c":59.12,"h":59.41,"l":59.09,"n":39,"o":59.26,"t":"2026-10-20T15:55:00Z","v":3706,"vw":59.240867},{"c":59.175,"h":59.45,"l":59.14,"n":82,"o":59.45,"t":"2026-10-20T16:00:00Z","v":3627,"vw":59.211278},{"c":59.16,"h":59.18,"l":59.16,"n":20,"o":59.18,"t":"2026-10-20T16:05:00Z","v":819,"vw":59.172},{"c":59.3,"h":59.31,"l":59.1,"n":177,"o":59.22,"t":"2026-10-20T16:10:00Z","v":12156,"vw":59.218987},{"c":59.1,"h":59.2776,"l":59.04,"n":97,"o":59.2776,"t":"2026-10-20T16:15:00Z","v":3393,"vw":59.130676},{"c":59.07,"h":59.16,"l":59,"n":73,"o":59.12,"t":"2026-10-20T16:20:00Z","v":4056,"vw":59.096098},{"c":58.94,"h":59.02,"l":58.94,"n":147,"o":58.96,"t":"2026-10-20T16:25:00Z","v":4851,"vw":58.976986},{"c":58.985,"h":59.05,"l":58.985,"n":45,"o":59,"t":"2026-10-20T16:30:00Z","v":1992,"vw":58.99578},{"c":58.995,"h":59.12,"l":58.92,"n":271,"o":59.03,"t":"2026-10-20T16:35:00Z","v":17874,"vw":59.030268},{"c":58.875,"h":58.885,"l":58.7937,"n":27,"o":58.885,"t":"2026-10-20T16:40:00Z","v":1178,"vw":58.862516},{"c":59.24,"h":59.25,"l":58.865,"n":187,"o":58.865,"t":"2026-10-20T16:45:00Z","v":6181,"vw":59.074381},{"c":59.12,"h":59.22,"l":59.1,"n":85,"o":59.215,"t":"2026-10-20T16:50:00Z","v":8127,"vw":59.10727},{"c":59.13,"h":59.13,"l":59.095,"n":41,"o":59.095,"t":"2026-10-20T16:55:00Z","v":892,"vw":59.118333},{"c":59.035,"h":59.17,"l":58.95,"n":83,"o":59.17,"t":"2026-10-20T17:00:00Z","v":3230,"vw":59.080099},{"c":59.04,"h":59.05,"l":59.03,"n":29,"o":59.05,"t":"2026-10-20T17:05:00Z","v":805,"vw":59.0375},{"c":58.97,"h":59.125,"l":58.97,"n":53,"o":59.025,"t":"2026-10-20T17:10:00Z","v":2162,"vw":59.048725},{"c":59.02,"h":59.02,"l":58.94,"n":163,"o":58.96,"t":"2026-10-20T17:15:00Z","v":4311,"vw":58.985372},{"c":59.015,"h":59.03,"l":58.995,"n":33,"o":58.995,"t":"2026-10-20T17:20:00Z","v":1180,"vw":59.009444},{"c":59.02,"h":59.02,"l":58.94,"n":44,"o":58.99,"t":"2026-10-20T17:25:00Z","v":1710,"vw":58.9694},{"c":59.14,"h":59.14,"l":59.03,"n":75,"o":59.05,"t":"2026-10-20T17:30:00Z","v":11751,"vw":59.050453},{"c":59.08,"h":59.085,"l":59.02,"n":58,"o":59.08,"t":"2026-10-20T17:35:00Z","v":1621,"vw":59.072143},{"c":59.075,"h":59.075,"l":59.075,"n":10,"o":59.075,"t":"2026-10-20T17:40:00Z","v":359,"vw":59.075},{"c":59.0925,"h":59.1332,"l":59.08,"n":104,"o":59.08,"t":"2026-10-20T17:45:00Z","v":9070,"vw":59.105526},{"c":59.29,"h":59.29,"l":59.0801,"n":148,"o":59.0801,"t":"2026-10-20T17:50:00Z","v":6719,"vw":59.169629},{"c":59.27,"h":59.3,"l":59.25,"n":90,"o":59.27,"t":"2026-10-20T17:55:00Z","v":5158,"vw":59.281133},{"c":59.13,"h":59.315,"l":59.0739,"n":99,"o":59.2725,"t":"2026-10-20T18:00:00Z","v":7572,"vw":59.235696},{"c":59.17,"h":59.23,"l":59.095,"n":87,"o":59.23,"t":"2026-10-20T18:05:00Z","v":7056,"vw":59.171805},{"c":59.16,"h":59.16,"l":59.16,"n":12,"o":59.16,"t":"2026-10-20T18:10:00Z","v":272,"vw":59.16},{"c":59.23,"h":59.23,"l":59.0402,"n":66,"o":59.06,"t":"2026-10-20T18:15:00Z","v":3691,"vw":59.099301},{"c":59.15,"h":59.27,"l":59.1475,"n":38,"o":59.23,"t":"2026-10-20T18:20:00Z","v":1319,"vw":59.179557},{"c":59.14,"h":59.2,"l":59.04,"n":116,"o":59.04,"t":"2026-10-20T18:25:00Z","v":4844,"vw":59.132638},{"c":59.135,"h":59.2,"l":59.09,"n":57,"o":59.19,"t":"2026-10-20T18:30:00Z","v":3205,"vw":59.190047},{"c":59.085,"h":59.15,"l":59,"n":119,"o":59.15,"t":"2026-10-20T18:35:00Z","v":2854,"vw":59.083503},{"c":59.08,"h":59.17,"l":59.01,"n":129,"o":59.01,"t":"2026-10-20T18:40:00Z","v":6789,"vw":59.102033},{"c":59.185,"h":59.26,"l":59.0345,"n":84,"o":59.0345,"t":"2026-10-20T18:45:00Z","v":2248,"vw":59.193188},{"c":59.19,"h":59.265,"l":59.19,"n":59,"o":59.255,"t":"2026-10-20T18:50:00Z","v":1447,"vw":59.23301},{"c":59.235,"h":59.265,"l":59.15,"n":122,"o":59.225,"t":"2026-10-20T18:55:00Z","v":4374,"vw":59.209567},{"c":59.26,"h":59.36,"l":59.26,"n":130,"o":59.265,"t":"2026-10-20T19:00:00Z","v":4017,"vw":59.287132},{"c":59.24,"h":59.36,"l":59.2302,"n":95,"o":59.36,"t":"2026-10-20T19:05:00Z","v":5502,"vw":59.277077},{"c":59.25,"h":59.3,"l":59.175,"n":104,"o":59.295,"t":"2026-10-20T19:10:00Z","v":3350,"vw":59.250893},{"c":59.05,"h":59.17,"l":59.045,"n":93,"o":59.13,"t":"2026-10-20T19:15:00Z","v":3212,"vw":59.102734},{"c":58.99,"h":59.09,"l":58.95,"n":125,"o":59.07,"t":"2026-10-20T19:20:00Z","v":14104,"vw":59.028984},{"c":58.97,"h":59.065,"l":58.97,"n":171,"o":59.06,"t":"2026-10-20T19:25:00Z","v":4681,"vw":59.044023},{"c":58.965,"h":59.02,"l":58.92,"n":256,"o":59,"t":"2026-10-20T19:30:00Z","v":7090,"vw":58.981139},{"c":58.94,"h":58.96,"l":58.89,"n":147,"o":58.93,"t":"2026-10-20T19:35:00Z","v":2817,"vw":58.931818},{"c":58.905,"h":58.949,"l":58.905,"n":181,"o":58.94,"t":"2026-10-20T19:40:00Z","v":3386,"vw":58.923086},{"c":58.96,"h":58.97,"l":58.78,"n":317,"o":58.88,"t":"2026-10-20T19:45:00Z","v":9644,"vw":58.868593},{"c":59.01,"h":59.09,"l":58.88,"n":491,"o":58.97,"t":"2026-10-20T19:50:00Z","v":27984,"vw":59.022413},{"c":58.96,"h":59.1,"l":58.89,"n":872,"o":58.89,"t":"2026-10-20T19:55:00Z","v":50567,"vw":59.018221},{"c":58.93,"h":58.93,"l":58.93,"n":32,"o":58.93,"t":"2026-10-20T20:00:00Z","v":75111,"vw":58.93},{"c":58.63,"h":59,"l":58.52,"n":56,"o":59,"t":"2026-10-21T13:30:00Z","v":4946,"vw":58.921207},{"c":58.81,"h":58.82,"l":58.5,"n":65,"o":58.74,"t":"2026-10-21T13:35:00Z","v":3176,"vw":58.630718},{"c":58.675,"h":58.675,"l":58.45,"n":32,"o":58.45,"t":"2026-10-21T13:40:00Z","v":2897,"vw":58.637904},{"c":58.566,"h":58.6,"l":58.56,"n":33,"o":58.56,"t":"2026-10-21T13:45:00Z","v":4577,"vw":58.571863},{"c":58.62,"h":58.68,"l":58.535,"n":36,"o":58.535,"t":"2026-10-21T13:50:00Z","v":1158,"vw":58.601424},{"c":58.86,"h":58.86,"l":58.5311,"n":61,"o":58.5311,"t":"2026-10-21T13:55:00Z","v":1918,"vw":58.718568},{"c":58.75,"h":59,"l":58.745,"n":317,"o":58.79,"t":"2026-10-21T14:00:00Z","v":26114,"vw":58.820035},{"c":58.32,"h":58.53,"l":58.32,"n":173,"o":58.53,"t":"2026-10-21T14:05:00Z","v":13676,"vw":58.492719},{"c":58.49,"h":58.6999,"l":58.42,"n":93,"o":58.465,"t":"2026-10-21T14:10:00Z","v":3110,"vw":58.483172},{"c":58.69,"h":58.69,"l":58.4666,"n":40,"o":58.4666,"t":"2026-10-21T14:15:00Z","v":1578,"vw":58.544711},{"c":58.74,"h":58.74,"l":58.565,"n":46,"o":58.565,"t":"2026-10-21T14:20:00Z","v":1397,"vw":58.642778},{"c":58.95,"h":58.95,"l":58.66,"n":37,"o":58.72,"t":"2026-10-21T14:25:00Z","v":1440,"vw":58.759545},{"c":58.94,"h":59.07,"l":58.82,"n":646,"o":58.82,"t":"2026-10-21T14:30:00Z","v":31836,"vw":59.020238},{"c":59.27,"h":59.39,"l":58.92,"n":248,"o":58.955,"t":"2026-10-21T14:35:00Z","v":31943,"vw":59.09331},{"c":59.385,"h":59.6,"l":59.27,"n":94,"o":59.2725,"t":"2026-10-21T14:40:00Z","v":4483,"vw":59.402167},{"c":59.465,"h":59.64,"l":59.365,"n":202,"o":59.37,"t":"2026-10-21T14:45:00Z","v":4321,"vw":59.512455},{"c":59.6,"h":59.77,"l":59.37,"n":194,"o":59.445,"t":"2026-10-21T14:50:00Z","v":11144,"vw":59.613837},{"c":59.52,"h":59.64,"l":59.51,"n":85,"o":59.61,"t":"2026-10-21T14:55:00Z","v":4224,"vw":59.541825},{"c":59.765,"h":59.765,"l":59.52,"n":96,"o":59.52,"t":"2026-10-21T15:00:00Z","v":5767,"vw":59.590927},{"c":59.69,"h":59.9,"l":59.65,"n":388,"o":59.65,"t":"2026-10-21T15:05:00Z","v":25802,"vw":59.800489},{"c":59.71,"h":59.81,"l":59.5901,"n":39,"o":59.81,"t":"2026-10-21T15:10:00Z","v":3837,"vw":59.678669},{"c":59.695,"h":59.695,"l":59.68,"n":39,"o":59.68,"t":"2026-10-21T15:15:00Z","v":1347,"vw":59.685155},{"c":59.71,"h":59.8194,"l":59.695,"n":17,"o":59.79,"t":"2026-10-21T15:20:00Z","v":1104,"vw":59.769894},{"c":59.97,"h":60,"l":59.725,"n":118,"o":59.8,"t":"2026-10-21T15:25:00Z","v":7204,"vw":59.886579},{"c":59.97,"h":60.09,"l":59.88,"n":88,"o":60.09,"t":"2026-10-21T15:30:00Z","v":3010,"vw":59.968947},{"c":60.095,"h":60.24,"l":59.895,"n":136,"o":59.895,"t":"2026-10-21T15:35:00Z","v":8411,"vw":60.096806},{"c":59.965,"h":60.1199,"l":59.67,"n":259,"o":60.1199,"t":"2026-10-21T15:40:00Z","v":13776,"vw":59.954669},{"c":59.925,"h":60.07,"l":59.815,"n":51,"o":59.815,"t":"2026-10-21T15:45:00Z","v":1788,"vw":59.965491},{"c":59.9,"h":60.1599,"l":59.68,"n":99,"o":60.11,"t":"2026-10-21T15:50:00Z","v":4938,"vw":59.971578},{"c":59.69,"h":59.93,"l":59.69,"n":33,"o":59.93,"t":"2026-10-21T15:55:00Z","v":1517,"vw":59.837212},{"c":60.12,"h":60.19,"l":59.85,"n":335,"o":60,"t":"2026-10-21T16:00:00Z","v":31244,"vw":59.998036},{"c":60.02,"h":60.29,"l":60.01,"n":103,"o":60.06,"t":"2026-10-21T16:05:00Z","v":4311,"vw":60.104783},{"c":60.14,"h":60.23,"l":60.0427,"n":72,"o":60.1,"t":"2026-10-21T16:10:00Z","v":4937,"vw":60.131546},{"c":60.205,"h":60.28,"l":60.13,"n":77,"o":60.15,"t":"2026-10-21T16:15:00Z","v":4094,"vw":60.188825},{"c":60.35,"h":60.37,"l":60.2,"n":154,"o":60.26,"t":"2026-10-21T16:20:00Z","v":10692,"vw":60.289136},{"c":60.4475,"h":60.57,"l":60.41,"n":215,"o":60.4212,"t":"2026-10-21T16:25:00Z","v":9297,"vw":60.477189},{"c":60.41,"h":60.59,"l":60.305,"n":132,"o":60.57,"t":"2026-10-21T16:30:00Z","v":6680,"vw":60.44603},{"c":60.8,"h":60.8,"l":60.3,"n":121,"o":60.385,"t":"2026-10-21T16:35:00Z","v":4492,"vw":60.507549},{"c":60.57,"h":60.73,"l":60.3401,"n":91,"o":60.73,"t":"2026-10-21T16:40:00Z","v":5851,"vw":60.516381},{"c":60.55,"h":60.635,"l":60.47,"n":252,"o":60.52,"t":"2026-10-21T16:45:00Z","v":8347,"vw":60.525677},{"c":60.575,"h":60.89,"l":60.575,"n":167,"o":60.63,"t":"2026-10-21T16:50:00Z","v":12095,"vw":60.78288},{"c":60.545,"h":60.7199,"l":60.545,"n":28,"o":60.595,"t":"2026-10-21T16:55:00Z","v":2163,"vw":60.6028},{"c":60.62,"h":60.79,"l":60.555,"n":80,"o":60.68,"t":"2026-10-21T17:00:00Z","v":3106,"vw":60.665013},{"c":60.61,"h":60.77,"l":60.57,"n":56,"o":60.77,"t":"2026-10-21T17:05:00Z","v":2051,"vw":60.669314},{"c":60.52,"h":60.96,"l":60.505,"n":245,"o":60.78,"t":"2026-10-21T17:10:00Z","v":11699,"vw":60.625742},{"c":60.52,"h":60.7,"l":60.4,"n":166,"o":60.52,"t":"2026-10-21T17:15:00Z","v":9164,"vw":60.506642},{"c":60.48,"h":60.67,"l":60.35,"n":104,"o":60.52,"t":"2026-10-21T17:20:00Z","v":5225,"vw":60.47328},{"c":60.47,"h":60.6,"l":60.455,"n":119,"o":60.465,"t":"2026-10-21T17:25:00Z","v":8991,"vw":60.516336},{"c":60.56,"h":60.86,"l":60.455,"n":195,"o":60.455,"t":"2026-10-21T17:30:00Z","v":12476,"vw":60.66126},{"c":60.57,"h":60.6,"l":60.4939,"n":106,"o":60.56,"t":"2026-10-21T17:35:00Z","v":4222,"vw":60.558711},{"c":60.555,"h":60.56,"l":60.39,"n":29,"o":60.56,"t":"2026-10-21T17:40:00Z","v":1302,"vw":60.4985},{"c":60.585,"h":60.64,"l":60.46,"n":82,"o":60.55,"t":"2026-10-21T17:45:00Z","v":1575,"vw":60.558},{"c":60.5,"h":60.6,"l":60.495,"n":66,"o":60.58,"t":"2026-10-21T17:50:00Z","v":4352,"vw":60.570406},{"c":60.465,"h":60.5699,"l":60.4524,"n":69,"o":60.46,"t":"2026-10-21T17:55:00Z","v":2752,"vw":60.488867},{"c":60.44,"h":60.5,"l":60.38,"n":97,"o":60.44,"t":"2026-10-21T18:00:00Z","v":2731,"vw":60.457855},{"c":60.5,"h":60.52,"l":60.425,"n":179,"o":60.44,"t":"2026-10-21T18:05:00Z","v":4361,"vw":60.462071},{"c":60.3468,"h":60.5,"l":60.1264,"n":159,"o":60.5,"t":"2026-10-21T18:10:00Z","v":14239,"vw":60.359447},{"c":60.325,"h":60.39,"l":60.255,"n":24,"o":60.255,"t":"2026-10-21T18:15:00Z","v":1154,"vw":60.312778},{"c":60.25,"h":60.44,"l":60.24,"n":78,"o":60.43,"t":"2026-10-21T18:20:00Z","v":2437,"vw":60.352762},{"c":60.33,"h":60.35,"l":60.22,"n":84,"o":60.25,"t":"2026-10-21T18:25:00Z","v":3123,"vw":60.272421},{"c":60.34,"h":60.43,"l":60.315,"n":86,"o":60.33,"t":"2026-10-21T18:30:00Z","v":4498,"vw":60.359107},{"c":60.79,"h":60.85,"l":60.34,"n":294,"o":60.34,"t":"2026-10-21T18:35:00Z","v":7723,"vw":60.612279},{"c":60.73,"h":60.92,"l":60.73,"n":60,"o":60.91,"t":"2026-10-21T18:40:00Z","v":2540,"vw":60.805106},{"c":60.56,"h":60.645,"l":60.54,"n":114,"o":60.645,"t":"2026-10-21T18:45:00Z","v":2098,"vw":60.614444},{"c":60.65,"h":60.66,"l":60.39,"n":151,"o":60.39,"t":"2026-10-21T18:50:00Z","v":4083,"vw":60.608259},{"c":60.46,"h":60.5586,"l":60.46,"n":110,"o":60.52,"t":"2026-10-21T18:55:00Z","v":2562,"vw":60.492448},{"c":60.09,"h":60.465,"l":60.02,"n":172,"o":60.465,"t":"2026-10-21T19:00:00Z","v":6220,"vw":60.165055},{"c":60.0133,"h":60.125,"l":59.84,"n":262,"o":60.085,"t":"2026-10-21T19:05:00Z","v":10593,"vw":60.000273},{"c":59.89,"h":59.995,"l":59.745,"n":221,"o":59.995,"t":"2026-10-21T19:10:00Z","v":5371,"vw":59.876765},{"c":60.19,"h":60.19,"l":59.72,"n":162,"o":59.72,"t":"2026-10-21T19:15:00Z","v":5083,"vw":60.040879},{"c":60.01,"h":60.22,"l":60,"n":92,"o":60.21,"t":"2026-10-21T19:20:00Z","v":3717,"vw":60.090951},{"c":60.2,"h":60.2,"l":60.06,"n":191,"o":60.11,"t":"2026-10-21T19:25:00Z","v":7349,"vw":60.076255},{"c":60.255,"h":60.26,"l":60.1765,"n":124,"o":60.19,"t":"2026-10-21T19:30:00Z","v":2881,"vw":60.232594},{"c":60.38,"h":60.38,"l":60.23,"n":115,"o":60.255,"t":"2026-10-21T19:35:00Z","v":4292,"vw":60.313628},{"c":60.44,"h":60.44,"l":60.2345,"n":143,"o":60.395,"t":"2026-10-21T19:40:00Z","v":3122,"vw":60.338929},{"c":60.395,"h":60.48,"l":60.26,"n":143,"o":60.26,"t":"2026-10-21T19:45:00Z","v":3446,"vw":60.393197},{"c":60.55,"h":60.63,"l":60.38,"n":277,"o":60.395,"t":"2026-10-21T19:50:00Z","v":7741,"vw":60.512134},{"c":60.42,"h":60.555,"l":60.3,"n":1042,"o":60.53,"t":"2026-10-21T19:55:00Z","v":40711,"vw":60.411204},{"c":60.39,"h":60.39,"l":60.39,"n":27,"o":60.39,"t":"2026-10-21T20:00:00Z","v":52121,"vw":60.39},{"c":60.7,"h":60.71,"l":60.7,"n":9,"o":60.71,"t":"2026-10-21T20:10:00Z","v":542,"vw":60.705015},{"c":61.27,"h":61.27,"l":61.27,"n":2,"o":61.27,"t":"2026-10-21T20:20:00Z","v":200,"vw":61.27},{"c":60.42,"h":60.42,"l":60.42,"n":2,"o":60.42,"t":"2026-10-21T22:40:00Z","v":199,"vw":60.42},{"c":60.96,"h":60.96,"l":60.96,"n":3,"o":60.96,"t":"2026-10-21T23:40:00Z","v":282,"vw":60.96},{"c":59.6,"h":59.6,"l":59.6,"n":2,"o":59.6,"t":"2026-10-22T09:05:00Z","v":420,"vw":59.6},{"c":59.12,"h":59.12,"l":59.12,"n":5,"o":59.12,"t":"2026-10-22T13:05:00Z","v":382,"vw":59.12},{"c":59.42,"h":59.49,"l":59.1,"n":45,"o":59.1,"t":"2026-10-22T13:20:00Z","v":4649,"vw":59.3245},{"c":59.25,"h":59.25,"l":59.25,"n":7,"o":59.25,"t":"2026-10-22T13:25:00Z","v":145,"vw":59.25},{"c":60.16,"h":60.23,"l":59.3127,"n":125,"o":59.95,"t":"2026-10-22T13:30:00Z","v":8157,"vw":59.985801},{"c":59.8,"h":60.045,"l":59.38,"n":129,"o":60.045,"t":"2026-10-22T13:35:00Z","v":1263,"vw":59.859013},{"c":60.065,"h":60.18,"l":59.885,"n":77,"o":60.14,"t":"2026-10-22T13:40:00Z","v":4935,"vw":60.097729},{"c":60.225,"h":60.225,"l":59.7201,"n":91,"o":59.915,"t":"2026-10-22T13:45:00Z","v":8779,"vw":59.926263},{"c":59.98,"h":60.23,"l":59.85,"n":103,"o":60.23,"t":"2026-10-22T13:50:00Z","v":17250,"vw":60.022287},{"c":60.435,"h":60.7299,"l":60.21,"n":50,"o":60.21,"t":"2026-10-22T13:55:00Z","v":1721,"vw":60.421879},{"c":60.35,"h":60.53,"l":60.34,"n":114,"o":60.394,"t":"2026-10-22T14:00:00Z","v":9829,"vw":60.382387},{"c":60.1999,"h":60.1999,"l":59.55,"n":63,"o":60.05,"t":"2026-10-22T14:05:00Z","v":3064,"vw":59.76984},{"c":59.86,"h":59.86,"l":59.37,"n":32,"o":59.53,"t":"2026-10-22T14:10:00Z","v":3334,"vw":59.565714},{"c":59.415,"h":59.6161,"l":59.26,"n":75,"o":59.3742,"t":"2026-10-22T14:15:00Z","v":2850,"vw":59.409736},{"c":58.93,"h":59.4,"l":58.9066,"n":104,"o":59.395,"t":"2026-10-22T14:20:00Z","v":5487,"vw":59.104549},{"c":58.6501,"h":59,"l":58.34,"n":175,"o":58.99,"t":"2026-10-22T14:25:00Z","v":9969,"vw":58.651632},{"c":58.46,"h":58.565,"l":58.13,"n":148,"o":58.4105,"t":"2026-10-22T14:30:00Z","v":10181,"vw":58.399712},{"c":58.5865,"h":58.5865,"l":58.26,"n":113,"o":58.27,"t":"2026-10-22T14:35:00Z","v":4543,"vw":58.380218},{"c":58.67,"h":58.91,"l":58.63,"n":129,"o":58.63,"t":"2026-10-22T14:40:00Z","v":8308,"vw":58.814952},{"c":58.655,"h":58.77,"l":58.655,"n":69,"o":58.665,"t":"2026-10-22T14:45:00Z","v":2302,"vw":58.67435},{"c":58.57,"h":58.68,"l":58.47,"n":112,"o":58.655,"t":"2026-10-22T14:50:00Z","v":6217,"vw":58.566888},{"c":58.59,"h":58.685,"l":58.26,"n":251,"o":58.645,"t":"2026-10-22T14:55:00Z","v":10415,"vw":58.377391},{"c":58.43,"h":58.635,"l":58.37,"n":80,"o":58.635,"t":"2026-10-22T15:00:00Z","v":2746,"vw":58.487453},{"c":58.59,"h":58.59,"l":58.3905,"n":90,"o":58.475,"t":"2026-10-22T15:05:00Z","v":8687,"vw":58.481392},{"c":58.64,"h":58.7,"l":58.57,"n":210,"o":58.58,"t":"2026-10-22T15:10:00Z","v":7051,"vw":58.63329},{"c":59.2,"h":59.2,"l":58.73,"n":196,"o":58.76,"t":"2026-10-22T15:15:00Z","v":11842,"vw":58.848018},{"c":59.31,"h":59.36,"l":59.305,"n":40,"o":59.36,"t":"2026-10-22T15:20:00Z","v":972,"vw":59.318},{"c":59.2,"h":59.4399,"l":59.1001,"n":126,"o":59.34,"t":"2026-10-22T15:25:00Z","v":5763,"vw":59.295967},{"c":59.095,"h":59.125,"l":58.953,"n":57,"o":59.125,"t":"2026-10-22T15:30:00Z","v":2070,"vw":59.037414},{"c":59.025,"h":59.16,"l":58.97,"n":85,"o":58.97,"t":"2026-10-22T15:35:00Z","v":2969,"vw":59.033809},{"c":59,"h":59.03,"l":58.4801,"n":72,"o":58.95,"t":"2026-10-22T15:40:00Z","v":2583,"vw":58.789758},{"c":58.98,"h":59.01,"l":58.97,"n":77,"o":58.97,"t":"2026-10-22T15:45:00Z","v":1769,"vw":58.983653},{"c":59,"h":59.07,"l":58.9201,"n":111,"o":59.05,"t":"2026-10-22T15:50:00Z","v":3732,"vw":59.006543},{"c":58.92,"h":59.005,"l":58.845,"n":281,"o":59.005,"t":"2026-10-22T15:55:00Z","v":5234,"vw":58.888773},{"c":58.845,"h":59.04,"l":58.845,"n":141,"o":58.97,"t":"2026-10-22T16:00:00Z","v":4820,"vw":58.997001},{"c":59.0264,"h":59.0264,"l":58.84,"n":116,"o":58.84,"t":"2026-10-22T16:05:00Z","v":1935,"vw":58.903771},{"c":59.06,"h":59.08,"l":58.97,"n":64,"o":58.99,"t":"2026-10-22T16:10:00Z","v":4155,"vw":59.036026},{"c":59.325,"h":59.3699,"l":59.18,"n":130,"o":59.2,"t":"2026-10-22T16:15:00Z","v":4324,"vw":59.290671},{"c":59.415,"h":59.58,"l":59.325,"n":310,"o":59.325,"t":"2026-10-22T16:20:00Z","v":13498,"vw":59.394182},{"c":59.415,"h":59.48,"l":59.415,"n":40,"o":59.415,"t":"2026-10-22T16:25:00Z","v":1879,"vw":59.42},{"c":59.395,"h":59.41,"l":59.35,"n":48,"o":59.41,"t":"2026-10-22T16:30:00Z","v":1175,"vw":59.372065},{"c":59.21,"h":59.365,"l":59.21,"n":283,"o":59.36,"t":"2026-10-22T16:35:00Z","v":17066,"vw":59.339541},{"c":58.7601,"h":59.15,"l":58.7601,"n":111,"o":59.06,"t":"2026-10-22T16:40:00Z","v":4478,"vw":58.944851},{"c":58.535,"h":58.835,"l":58.32,"n":209,"o":58.7929,"t":"2026-10-22T16:45:00Z","v":6825,"vw":58.627597},{"c":58.77,"h":58.8,"l":58.61,"n":133,"o":58.61,"t":"2026-10-22T16:50:00Z","v":3329,"vw":58.674605},{"c":58.72,"h":58.82,"l":58.715,"n":59,"o":58.715,"t":"2026-10-22T16:55:00Z","v":2008,"vw":58.785},{"c":58.625,"h":58.65,"l":58.6,"n":77,"o":58.65,"t":"2026-10-22T17:00:00Z","v":1412,"vw":58.626786},{"c":58.75,"h":58.76,"l":58.635,"n":160,"o":58.645,"t":"2026-10-22T17:05:00Z","v":5464,"vw":58.681417},{"c":58.62,"h":58.77,"l":58.62,"n":102,"o":58.725,"t":"2026-10-22T17:10:00Z","v":2852,"vw":58.711647},{"c":58.52,"h":58.7,"l":58.52,"n":137,"o":58.69,"t":"2026-10-22T17:15:00Z","v":3347,"vw":58.631854},{"c":58.55,"h":58.63,"l":58.55,"n":161,"o":58.59,"t":"2026-10-22T17:20:00Z","v":6534,"vw":58.591978},{"c":58.59,"h":58.59,"l":58.545,"n":139,"o":58.55,"t":"2026-10-22T17:25:00Z","v":2363,"vw":58.577105},{"c":58.6,"h":58.69,"l":58.55,"n":112,"o":58.565,"t":"2026-10-22T17:30:00Z","v":3747,"vw":58.611077},{"c":58.7,"h":58.71,"l":58.69,"n":108,"o":58.7,"t":"2026-10-22T17:35:00Z","v":2276,"vw":58.698333},{"c":58.75,"h":58.75,"l":58.675,"n":88,"o":58.675,"t":"2026-10-22T17:40:00Z","v":1771,"vw":58.690638},{"c":58.65,"h":58.79,"l":58.6,"n":216,"o":58.79,"t":"2026-10-22T17:45:00Z","v":9340,"vw":58.696416},{"c":58.6,"h":58.64,"l":58.6,"n":43,"o":58.64,"t":"2026-10-22T17:50:00Z","v":2006,"vw":58.608485},{"c":58.65,"h":58.655,"l":58.645,"n":148,"o":58.645,"t":"2026-10-22T17:55:00Z","v":2170,"vw":58.65},{"c":58.22,"h":58.63,"l":58.22,"n":170,"o":58.63,"t":"2026-10-22T18:00:00Z","v":6128,"vw":58.436464},{"c":58.5,"h":58.58,"l":58.3201,"n":278,"o":58.375,"t":"2026-10-22T18:05:00Z","v":16646,"vw":58.507336},{"c":58.45,"h":58.49,"l":58.45,"n":28,"o":58.49,"t":"2026-10-22T18:10:00Z","v":946,"vw":58.463253},{"c":58.56,"h":58.5825,"l":58.48,"n":202,"o":58.5,"t":"2026-10-22T18:15:00Z","v":6949,"vw":58.512744},{"c":58.66,"h":58.66,"l":58.58,"n":166,"o":58.64,"t":"2026-10-22T18:20:00Z","v":4164,"vw":58.617795},{"c":58.595,"h":58.76,"l":58.58,"n":284,"o":58.655,"t":"2026-10-22T18:25:00Z","v":6067,"vw":58.703169},{"c":58.515,"h":58.73,"l":58.46,"n":91,"o":58.48,"t":"2026-10-22T18:30:00Z","v":2813,"vw":58.661567},{"c":58.4,"h":58.515,"l":58.4,"n":90,"o":58.515,"t":"2026-10-22T18:35:00Z","v":1452,"vw":58.475833},{"c":58.425,"h":58.435,"l":58.26,"n":158,"o":58.38,"t":"2026-10-22T18:40:00Z","v":6719,"vw":58.359022},{"c":58.635,"h":58.65,"l":58.42,"n":177,"o":58.43,"t":"2026-10-22T18:45:00Z","v":6863,"vw":58.49766},{"c":58.515,"h":58.63,"l":58.49,"n":143,"o":58.63,"t":"2026-10-22T18:50:00Z","v":5641,"vw":58.528314},{"c":58.51,"h":58.59,"l":58.44,"n":143,"o":58.52,"t":"2026-10-22T18:55:00Z","v":3582,"vw":58.51065},{"c":58.53,"h":58.53,"l":58.345,"n":190,"o":58.43,"t":"2026-10-22T19:00:00Z","v":4080,"vw":58.440797},{"c":58.59,"h":58.74,"l":58.545,"n":157,"o":58.545,"t":"2026-10-22T19:05:00Z","v":4539,"vw":58.639196},{"c":58.69,"h":58.69,"l":58.67,"n":66,"o":58.67,"t":"2026-10-22T19:10:00Z","v":1044,"vw":58.68},{"c":58.7025,"h":58.73,"l":58.695,"n":82,"o":58.695,"t":"2026-10-22T19:15:00Z","v":1548,"vw":58.705834},{"c":58.875,"h":58.9,"l":58.78,"n":135,"o":58.78,"t":"2026-10-22T19:20:00Z","v":5637,"vw":58.876907},{"c":58.925,"h":58.95,"l":58.905,"n":150,"o":58.95,"t":"2026-10-22T19:25:00Z","v":3791,"vw":58.917279},{"c":58.74,"h":58.935,"l":58.74,"n":189,"o":58.935,"t":"2026-10-22T19:30:00Z","v":5375,"vw":58.852812},{"c":58.76,"h":58.83,"l":58.715,"n":196,"o":58.74,"t":"2026-10-22T19:35:00Z","v":7423,"vw":58.750351},{"c":58.62,"h":58.7,"l":58.5303,"n":124,"o":58.7,"t":"2026-10-22T19:40:00Z","v":3568,"vw":58.650221},{"c":58.54,"h":58.89,"l":58.54,"n":349,"o":58.62,"t":"2026-10-22T19:45:00Z","v":13972,"vw":58.71645},{"c":59.175,"h":59.175,"l":58.6238,"n":272,"o":58.93,"t":"2026-10-22T19:50:00Z","v":12252,"vw":58.956762},{"c":59.16,"h":59.22,"l":59,"n":1018,"o":59.06,"t":"2026-10-22T19:55:00Z","v":40172,"vw":59.11702},{"c":59.12,"h":59.12,"l":59.12,"n":24,"o":59.12,"t":"2026-10-22T20:00:00Z","v":53598,"vw":59.12}],"history":[{"c":25.97,"h":26.94,"l":25.5,"n":14138,"o":26.4,"t":"2024-10-21T04:00:00Z","v":1135129,"vw":26.01175},{"c":26.79,"h":27.2423,"l":25.76,"n":14368,"o":25.76,"t":"2024-10-22T04:00:00Z","v":1199976,"vw":26.751194},{"c":24.81,"h":27.04,"l":24.2,"n":16524,"o":26.4,"t":"2024-10-23T04:00:00Z","v":1410782,"vw":25.139611},{"c":25.5,"h":26.36,"l":25.133,"n":13355,"o":25.32,"t":"2024-10-24T04:00:00Z","v":1025659,"vw":25.626121},{"c":24.17,"h":26.1,"l":24.09,"n":13922,"o":25.56,"t":"2024-10-25T04:00:00Z","v":1105608,"vw":24.854196},{"c":24.55,"h":24.82,"l":23.92,"n":10828,"o":24.47,"t":"2024-10-28T04:00:00Z","v":835484,"vw":24.434348},{"c":24.26,"h":24.579,"l":23.71,"n":8218,"o":24.38,"t":"2024-10-29T04:00:00Z","v":656976,"vw":24.171153},{"c":24.5,"h":24.9,"l":23.7125,"n":9833,"o":23.74,"t":"2024-10-30T04:00:00Z","v":596735,"vw":24.540981},{"c":22.77,"h":24.38,"l":22.75,"n":12120,"o":24.25,"t":"2024-10-31T04:00:00Z","v":915453,"vw":23.125336},{"c":22.71,"h":23.57,"l":22.7,"n":10175,"o":23.34,"t":"2024-11-01T04:00:00Z","v":662757,"vw":23.070296},{"c":22.69,"h":23.35,"l":22.431,"n":7828,"o":22.45,"t":"2024-11-04T05:00:00Z","v":412348,"vw":22.815022},{"c":22.94,"h":23.5218,"l":22.76,"n":9051,"o":22.9,"t":"2024-11-05T05:00:00Z","v":626814,"vw":23.019752},{"c":21.76,"h":22.34,"l":21.02,"n":28804,"o":22.29,"t":"2024-11-06T05:00:00Z","v":2151943,"vw":21.705557},{"c":23.82,"h":24.79,"l":22.28,"n":28649,"o":22.43,"t":"2024-11-07T05:00:00Z","v":2506835,"vw":23.784529},{"c":27.93,"h":28.1,"l":25.11,"n":42452,"o":25.5,"t":"2024-11-08T05:00:00Z","v":3794860,"vw":27.090039},{"c":26.9,"h":29.2,"l":25.685,"n":26725,"o":29.1,"t":"2024-11-11T05:00:00Z","v":2233483,"vw":27.025734},{"c":23.43,"h":26.18,"l":23.4,"n":30482,"o":25.9,"t":"2024-11-12T05:00:00Z","v":2353225,"vw":24.169824},{"c":21.62,"h":24.55,"l":21.38,"n":27458,"o":24.43,"t":"2024-11-13T05:00:00Z","v":2175968,"vw":22.377212},{"c":20.8,"h":21.92,"l":20.37,"n":23833,"o":21.92,"t":"2024-11-14T05:00:00Z","v":1783789,"vw":20.861439},{"c":20.86,"h":21.26,"l":20.16,"n":16069,"o":21.14,"t":"2024-11-15T05:00:00Z","v":1178400,"vw":20.664465},{"c":22.51,"h":22.55,"l":20.75,"n":22196,"o":21.03,"t":"2024-11-18T05:00:00Z","v":1655875,"vw":21.720326},{"c":24.15,"h":24.61,"l":21.6,"n":19899,"o":22.27,"t":"2024-11-19T05:00:00Z","v":2308385,"vw":23.51681},{"c":23.26,"h":25.3,"l":22.91,"n":16901,"o":24.02,"t":"2024-11-20T05:00:00Z","v":1278330,"vw":23.831046},{"c":24.12,"h":24.59,"l":22.86,"n":11522,"o":23.4,"t":"2024-11-21T05:00:00Z","v":881347,"vw":24.055418},{"c":25.5,"h":26.115,"l":23.7,"n":17575,"o":23.85,"t":"2024-11-22T05:00:00Z","v":1591372,"vw":25.187229},{"c":25.49,"h":26.13,"l":25.1144,"n":13943,"o":26.13,"t":"2024-11-25T05:00:00Z","v":1285893,"vw":25.650404},{"c":24.73,"h":25.48,"l":24.62,"n":11088,"o":25.25,"t":"2024-11-26T05:00:00Z","v":763289,"vw":24.872008},{"c":24.78,"h":25.3499,"l":24.02,"n":9775,"o":25,"t":"2024-11-27T05:00:00Z","v":742571,"vw":24.730164},{"c":24.7,"h":25.15,"l":24.46,"n":5930,"o":24.81,"t":"2024-11-29T05:00:00Z","v":485938,"vw":24.799877},{"c":23.64,"h":25.49,"l":23.55,"n":16923,"o":24.69,"t":"2024-12-02T05:00:00Z","v":1269479,"vw":24.338582},{"c":23.82,"h":24.36,"l":23.38,"n":10679,"o":23.71,"t":"2024-12-03T05:00:00Z","v":1191854,"vw":23.874202},{"c":25.32,"h":25.44,"l":24,"n":11641,"o":24,"t":"2024-12-04T05:00:00Z","v":943853,"vw":24.98582},{"c":24.26,"h":25.65,"l":24.2,"n":12640,"o":25.5,"t":"2024-12-05T05:00:00Z","v":902822,"vw":24.658556},{"c":22.2,"h":22.5,"l":21.51,"n":44506,"o":22.1,"t":"2024-12-06T05:00:00Z","v":4577805,"vw":22.047723},{"c":23.16,"h":24.59,"l":22.8,"n":24555,"o":23.134,"t":"2024-12-09T05:00:00Z","v":2011529,"vw":23.797387},{"c":21.99,"h":23.19,"l":21.73,"n":17418,"o":22.89,"t":"2024-12-10T05:00:00Z","v":1420176,"vw":22.083525},{"c":21.37,"h":22.31,"l":20.6264,"n":20014,"o":22.31,"t":"2024-12-11T05:00:00Z","v":1818012,"vw":21.128622},{"c":20.71,"h":21.64,"l":20.7,"n":13866,"o":21.64,"t":"2024-12-12T05:00:00Z","v":1055028,"vw":20.983665},{"c":20.69,"h":20.73,"l":20.03,"n":14434,"o":20.5,"t":"2024-12-13T05:00:00Z","v":1048034,"vw":20.445977},{"c":19.96,"h":21.36,"l":19.91,"n":15100,"o":20.68,"t":"2024-12-16T05:00:00Z","v":1299262,"vw":20.440814},{"c":19.69,"h":20.23,"l":19.56,"n":12808,"o":19.8,"t":"2024-12-17T05:00:00Z","v":934714,"vw":19.851711},{"c":18.35,"h":20.07,"l":18.11,"n":16890,"o":19.71,"t":"2024-12-18T05:00:00Z","v":1297156,"vw":19.003482},{"c":17.72,"h":19.2547,"l":17.72,"n":15894,"o":18.9,"t":"2024-12-19T05:00:00Z","v":1148664,"vw":18.116233},{"c":17.93,"h":18.11,"l":17.4,"n":11654,"o":17.42,"t":"2024-12-20T05:00:00Z","v":1072524,"vw":17.846182},{"c":18.18,"h":19.38,"l":17.93,"n":14594,"o":18.27,"t":"2024-12-23T05:00:00Z","v":1245873,"vw":18.221179},{"c":18.05,"h":18.29,"l":17.86,"n":5114,"o":18.17,"t":"2024-12-24T05:00:00Z","v":412368,"vw":18.081739},{"c":18.08,"h":18.5,"l":17.75,"n":12027,"o":18,"t":"2024-12-26T05:00:00Z","v":1008021,"vw":18.14374},{"c":17.57,"h":18.0544,"l":17.43,"n":9986,"o":17.95,"t":"2024-12-27T05:00:00Z","v":715928,"vw":17.635008},{"c":17.17,"h":17.48,"l":16.8,"n":13668,"o":17.2,"t":"2024-12-30T05:00:00Z","v":1253260,"vw":17.106733},{"c":18.52,"h":19.2717,"l":17.695,"n":17660,"o":17.74,"t":"2024-12-31T05:00:00Z","v":1868568,"vw":18.581681},{"c":19.06,"h":19.48,"l":18.4094,"n":11656,"o":18.44,"t":"2025-01-02T05:00:00Z","v":1009658,"vw":19.066328},{"c":19.59,"h":20,"l":19.2009,"n":11629,"o":19.3,"t":"2025-01-03T05:00:00Z","v":1121807,"vw":19.596659},{"c":21.4,"h":21.9,"l":20.0756,"n":18777,"o":20.4,"t":"2025-01-06T05:00:00Z","v":1902497,"vw":21.281661},{"c":20.09,"h":21.5792,"l":19.835,"n":14529,"o":21.5,"t":"2025-01-07T05:00:00Z","v":1276060,"vw":20.325318},{"c":19.58,"h":19.9,"l":18.8155,"n":15237,"o":19.67,"t":"2025-01-08T05:00:00Z","v":1143901,"vw":19.424665},{"c":19.22,"h":19.78,"l":18.43,"n":12191,"o":19.09,"t":"2025-01-10T05:00:00Z","v":923104,"vw":19.042421},{"c":18.61,"h":18.81,"l":18.02,"n":11970,"o":18.6,"t":"2025-01-13T05:00:00Z","v":811273,"vw":18.498368},{"c":18.98,"h":19.43,"l":18.65,"n":9911,"o":19.09,"t":"2025-01-14T05:00:00Z","v":705385,"vw":19.021718},{"c":19.79,"h":20.49,"l":19.64,"n":10207,"o":19.93,"t":"2025-01-15T05:00:00Z","v":1033681,"vw":20.002441},{"c":19.525,"h":20.1512,"l":19.5,"n":8108,"o":19.88,"t":"2025-01-16T05:00:00Z","v":579915,"vw":19.728823},{"c":19.83,"h":20.3041,"l":19.7,"n":8582,"o":20,"t":"2025-01-17T05:00:00Z","v":1036162,"vw":19.979561},{"c":20.62,"h":20.64,"l":19.5714,"n":10141,"o":20.14,"t":"2025-01-21T05:00:00Z","v":812651,"vw":20.302457},{"c":21.19,"h":21.26,"l":20.28,"n":13868,"o":20.75,"t":"2025-01-22T05:00:00Z","v":1090686,"vw":20.997118},{"c":20.99,"h":21.67,"l":20.8,"n":11457,"o":20.86,"t":"2025-01-23T05:00:00Z","v":895623,"vw":21.225226},{"c":21.09,"h":21.73,"l":20.96,"n":10020,"o":21.29,"t":"2025-01-24T05:00:00Z","v":720058,"vw":21.287318},{"c":19.91,"h":20.75,"l":19.67,"n":11279,"o":20.25,"t":"2025-01-27T05:00:00Z","v":822322,"vw":20.037671},{"c":20.73,"h":20.78,"l":19.59,"n":8976,"o":19.95,"t":"2025-01-28T05:00:00Z","v":633067,"vw":20.159764},{"c":21.26,"h":21.48,"l":20.6679,"n":9807,"o":20.83,"t":"2025-01-29T05:00:00Z","v":846391,"vw":21.115516},{"c":22.71,"h":23.1697,"l":21.2,"n":18240,"o":21.5,"t":"2025-01-30T05:00:00Z","v":1575329,"vw":22.511821},{"c":21.32,"h":22.9294,"l":21.18,"n":12716,"o":22.86,"t":"2025-01-31T05:00:00Z","v":1081660,"vw":21.914764},{"c":19.74,"h":20.07,"l":18.96,"n":19871,"o":19.86,"t":"2025-02-03T05:00:00Z","v":1660125,"vw":19.647084},{"c":20.72,"h":20.8,"l":19.415,"n":10598,"o":19.74,"t":"2025-02-04T05:00:00Z","v":814241,"vw":20.468158},{"c":20.14,"h":20.51,"l":19.7,"n":10319,"o":20.46,"t":"2025-02-05T05:00:00Z","v":765711,"vw":19.988252},{"c":19.89,"h":20.7,"l":19.83,"n":7737,"o":20.5,"t":"2025-02-06T05:00:00Z","v":500705,"vw":20.086978},{"c":19.79,"h":20.69,"l":19.64,"n":8342,"o":20.01,"t":"2025-02-07T05:00:00Z","v":616351,"vw":19.986761},{"c":20.33,"h":20.53,"l":19.85,"n":8219,"o":20.1,"t":"2025-02-10T05:00:00Z","v":598884,"vw":20.136446},{"c":20.455,"h":21.3597,"l":20.1123,"n":10640,"o":20.16,"t":"2025-02-11T05:00:00Z","v":949989,"vw":20.851684},{"c":20.07,"h":20.5499,"l":19.7001,"n":6978,"o":20.29,"t":"2025-02-12T05:00:00Z","v":583899,"vw":20.215751},{"c":20.17,"h":20.75,"l":19.9286,"n":8127,"o":19.94,"t":"2025-02-13T05:00:00Z","v":568139,"vw":20.338885},{"c":20.46,"h":21.35,"l":20.19,"n":8357,"o":20.8,"t":"2025-02-14T05:00:00Z","v":681208,"vw":20.622206},{"c":20.26,"h":21.13,"l":19.83,"n":11595,"o":20.8,"t":"2025-02-18T05:00:00Z","v":1079268,"vw":20.333154},{"c":19.62,"h":20.22,"l":19.534,"n":11379,"o":20.22,"t":"2025-02-19T05:00:00Z","v":767335,"vw":19.785619},{"c":19.32,"h":20.2,"l":19.1603,"n":9734,"o":20,"t":"2025-02-20T05:00:00Z","v":847846,"vw":19.466207},{"c":18.68,"h":19.67,"l":18.68,"n":11852,"o":19.56,"t":"2025-02-21T05:00:00Z","v":933490,"vw":18.970059},{"c":18.01,"h":18.75,"l":17.81,"n":10857,"o":18.7,"t":"2025-02-24T05:00:00Z","v":900932,"vw":18.167511},{"c":18.02,"h":18.3042,"l":17.7,"n":13336,"o":18.11,"t":"2025-02-25T05:00:00Z","v":1020814,"vw":18.0071},{"c":18.73,"h":18.97,"l":18.18,"n":10396,"o":18.42,"t":"2025-02-26T05:00:00Z","v":816289,"vw":18.673745},{"c":17.46,"h":18.83,"l":17.445,"n":15331,"o":18.8,"t":"2025-02-27T05:00:00Z","v":1262325,"vw":17.980264},{"c":16.93,"h":17.39,"l":16.582,"n":14028,"o":17.18,"t":"2025-02-28T05:00:00Z","v":1410740,"vw":16.987707},{"c":16.01,"h":17.455,"l":15.77,"n":27297,"o":17.36,"t":"2025-03-03T05:00:00Z","v":2765431,"vw":16.381739},{"c":15.53,"h":16.4316,"l":13.6,"n":36490,"o":13.97,"t":"2025-03-04T05:00:00Z","v":3945291,"vw":15.281249},{"c":16.47,"h":16.8999,"l":15.71,"n":19450,"o":15.85,"t":"2025-03-05T05:00:00Z","v":1461500,"vw":16.326123},{"c":15.63,"h":16.66,"l":15.61,"n":15930,"o":16.22,"t":"2025-03-06T05:00:00Z","v":1192321,"vw":15.992453},{"c":15.695,"h":16.2,"l":15.3507,"n":18801,"o":15.5,"t":"2025-03-07T05:00:00Z","v":1710461,"vw":15.750428},{"c":15.12,"h":15.65,"l":14.45,"n":21504,"o":15.23,"t":"2025-03-10T04:00:00Z","v":2082924,"vw":14.995207},{"c":15.31,"h":15.68,"l":14.95,"n":12986,"o":15.15,"t":"2025-03-11T04:00:00Z","v":953746,"vw":15.305256},{"c":14.43,"h":15.88,"l":14.42,"n":12527,"o":15.66,"t":"2025-03-12T04:00:00Z","v":1057845,"vw":14.827294},{"c":14.35,"h":14.68,"l":14.1,"n":13564,"o":14.35,"t":"2025-03-13T04:00:00Z","v":916761,"vw":14.359149},{"c":14.93,"h":15.12,"l":14.6101,"n":11160,"o":14.64,"t":"2025-03-14T04:00:00Z","v":904189,"vw":14.925222},{"c":14.9,"h":15.14,"l":14.7282,"n":12972,"o":14.89,"t":"2025-03-17T04:00:00Z","v":827337,"vw":14.908316},{"c":14.41,"h":14.835,"l":14.4,"n":11583,"o":14.69,"t":"2025-03-18T04:00:00Z","v":702539,"vw":14.588422},{"c":14.83,"h":15.03,"l":14.47,"n":10424,"o":14.47,"t":"2025-03-19T04:00:00Z","v":882704,"vw":14.807892},{"c":14.86,"h":15.1499,"l":14.6,"n":11884,"o":14.6,"t":"2025-03-20T04:00:00Z","v":753778,"vw":14.901886},{"c":15.06,"h":15.225,"l":14.51,"n":12298,"o":14.51,"t":"2025-03-21T04:00:00Z","v":1420980,"vw":14.992173},{"c":15.69,"h":15.92,"l":15.22,"n":13251,"o":15.25,"t":"2025-03-24T04:00:00Z","v":984569,"vw":15.615004},{"c":15.91,"h":16.02,"l":15.5,"n":9131,"o":15.5,"t":"2025-03-25T04:00:00Z","v":587604,"vw":15.875518},{"c":15.34,"h":16.22,"l":15.21,"n":13385,"o":15.83,"t":"2025-03-26T04:00:00Z","v":937787,"vw":15.581888},{"c":15.92,"h":16.25,"l":15.155,"n":12453,"o":15.2,"t":"2025-03-27T04:00:00Z","v":804407,"vw":15.933216},{"c":15.11,"h":15.805,"l":14.85,"n":13826,"o":15.57,"t":"2025-03-28T04:00:00Z","v":900190,"vw":15.123471},{"c":14.2,"h":14.65,"l":13.95,"n":13066,"o":14.64,"t":"2025-03-31T04:00:00Z","v":1012035,"vw":14.295841},{"c":14.72,"h":14.75,"l":14.05,"n":12112,"o":14.2,"t":"2025-04-01T04:00:00Z","v":792426,"vw":14.480655},{"c":14.73,"h":14.87,"l":14.18,"n":11458,"o":14.43,"t":"2025-04-02T04:00:00Z","v":753570,"vw":14.580941},{"c":13.77,"h":14.5485,"l":13.65,"n":16296,"o":14.3,"t":"2025-04-03T04:00:00Z","v":1181543,"vw":14.018788},{"c":13.31,"h":13.5,"l":11.85,"n":25486,"o":12.95,"t":"2025-04-04T04:00:00Z","v":2083067,"vw":12.622488},{"c":12.665,"h":13.63,"l":12.06,"n":22722,"o":12.42,"t":"2025-04-07T04:00:00Z","v":1514361,"vw":12.627683},{"c":11.79,"h":13.37,"l":11.69,"n":22845,"o":13.37,"t":"2025-04-08T04:00:00Z","v":1613445,"vw":12.14541},{"c":13.01,"h":13.67,"l":11.49,"n":28518,"o":11.56,"t":"2025-04-09T04:00:00Z","v":2187983,"vw":12.627656},{"c":11.58,"h":12.69,"l":11.5,"n":22285,"o":12.64,"t":"2025-04-10T04:00:00Z","v":1321513,"vw":11.81304},{"c":11.7,"h":11.71,"l":11.17,"n":15174,"o":11.58,"t":"2025-04-11T04:00:00Z","v":988301,"vw":11.472433},{"c":12.17,"h":12.33,"l":11.88,"n":14018,"o":12,"t":"2025-04-14T04:00:00Z","v":864141,"vw":12.132375},{"c":12.37,"h":12.41,"l":12.01,"n":10604,"o":12.13,"t":"2025-04-15T04:00:00Z","v":673422,"vw":12.22925},{"c":12.05,"h":12.45,"l":11.77,"n":12102,"o":12.19,"t":"2025-04-16T04:00:00Z","v":708928,"vw":12.041261},{"c":12.73,"h":12.83,"l":12.17,"n":11943,"o":12.17,"t":"2025-04-17T04:00:00Z","v":783954,"vw":12.599155},{"c":12.03,"h":12.72,"l":11.97,"n":9827,"o":12.63,"t":"2025-04-21T04:00:00Z","v":643538,"vw":12.12204},{"c":12.65,"h":12.83,"l":12.08,"n":7694,"o":12.29,"t":"2025-04-22T04:00:00Z","v":464214,"vw":12.548192},{"c":13.02,"h":13.84,"l":12.96,"n":11999,"o":13.33,"t":"2025-04-23T04:00:00Z","v":761122,"vw":13.398292},{"c":13.42,"h":13.6,"l":12.86,"n":10731,"o":13.05,"t":"2025-04-24T04:00:00Z","v":778357,"vw":13.365326},{"c":13.32,"h":13.4,"l":13.04,"n":7572,"o":13.3,"t":"2025-04-25T04:00:00Z","v":454611,"vw":13.259731},{"c":13.16,"h":13.5071,"l":12.77,"n":8583,"o":13.34,"t":"2025-04-28T04:00:00Z","v":512657,"vw":13.085864},{"c":12.94,"h":13.23,"l":12.865,"n":8301,"o":13.16,"t":"2025-04-29T04:00:00Z","v":381400,"vw":13.007151},{"c":12.54,"h":12.575,"l":12.19,"n":9986,"o":12.53,"t":"2025-04-30T04:00:00Z","v":541994,"vw":12.454849},{"c":12.81,"h":12.97,"l":12.5505,"n":8057,"o":12.87,"t":"2025-05-01T04:00:00Z","v":448156,"vw":12.778653},{"c":13.64,"h":13.84,"l":12.9,"n":11499,"o":13.02,"t":"2025-05-02T04:00:00Z","v":859655,"vw":13.562538},{"c":13.2,"h":13.65,"l":13.18,"n":7709,"o":13.5,"t":"2025-05-05T04:00:00Z","v":425201,"vw":13.357532},{"c":13.765,"h":13.88,"l":12.88,"n":8726,"o":13.01,"t":"2025-05-06T04:00:00Z","v":426298,"vw":13.471666},{"c":13.84,"h":14.04,"l":13.57,"n":8588,"o":13.85,"t":"2025-05-07T04:00:00Z","v":522349,"vw":13.827741},{"c":14.81,"h":14.95,"l":14.0401,"n":10211,"o":14.26,"t":"2025-05-08T04:00:00Z","v":621473,"vw":14.600949},{"c":14.5,"h":14.9373,"l":14.22,"n":9897,"o":14.9,"t":"2025-05-09T04:00:00Z","v":630259,"vw":14.509895},{"c":15.9,"h":16.98,"l":15.37,"n":25634,"o":16.785,"t":"2025-05-12T04:00:00Z","v":2380135,"vw":16.002106},{"c":17.71,"h":18.42,"l":16.25,"n":27020,"o":17.42,"t":"2025-05-13T04:00:00Z","v":2502637,"vw":17.547404},{"c":18.75,"h":18.99,"l":17.88,"n":24305,"o":18,"t":"2025-05-14T04:00:00Z","v":1953214,"vw":18.589945},{"c":18.21,"h":18.728,"l":17.9039,"n":15599,"o":18.5,"t":"2025-05-15T04:00:00Z","v":1001208,"vw":18.244156},{"c":18.88,"h":19.37,"l":18.29,"n":14370,"o":18.38,"t":"2025-05-16T04:00:00Z","v":945221,"vw":18.871636},{"c":18.525,"h":18.68,"l":18.17,"n":11383,"o":18.36,"t":"2025-05-19T04:00:00Z","v":670082,"vw":18.472284},{"c":18.31,"h":18.65,"l":17.99,"n":11135,"o":18.42,"t":"2025-05-20T04:00:00Z","v":655751,"vw":18.35219},{"c":17.96,"h":18.37,"l":17.55,"n":11596,"o":18.05,"t":"2025-05-21T04:00:00Z","v":844634,"vw":17.926574},{"c":18.72,"h":18.79,"l":17.72,"n":11105,"o":17.74,"t":"2025-05-22T04:00:00Z","v":668541,"vw":18.408815},{"c":17.88,"h":18.77,"l":17.85,"n":11228,"o":18.25,"t":"2025-05-23T04:00:00Z","v":645172,"vw":18.270908},{"c":18.42,"h":18.715,"l":17.9503,"n":9316,"o":18.47,"t":"2025-05-27T04:00:00Z","v":620344,"vw":18.355535},{"c":18.06,"h":18.48,"l":17.965,"n":9345,"o":18.48,"t":"2025-05-28T04:00:00Z","v":386909,"vw":18.121339},{"c":18.04,"h":18.55,"l":17.98,"n":7253,"o":18.5,"t":"2025-05-29T04:00:00Z","v":395985,"vw":18.159168},{"c":17.56,"h":17.82,"l":17.41,"n":11196,"o":17.72,"t":"2025-05-30T04:00:00Z","v":757190,"vw":17.611713},{"c":17.93,"h":18.02,"l":17.43,"n":7121,"o":17.45,"t":"2025-06-02T04:00:00Z","v":382310,"vw":17.853302},{"c":18.18,"h":18.3787,"l":17.7857,"n":8835,"o":17.96,"t":"2025-06-03T04:00:00Z","v":472962,"vw":18.21466},{"c":18.59,"h":18.615,"l":18.08,"n":8317,"o":18.22,"t":"2025-06-04T04:00:00Z","v":444890,"vw":18.435944},{"c":18.97,"h":19.28,"l":18.3319,"n":9800,"o":18.52,"t":"2025-06-05T04:00:00Z","v":526628,"vw":18.952319},{"c":18.61,"h":19.3122,"l":18.58,"n":7732,"o":19.16,"t":"2025-06-06T04:00:00Z","v":394044,"vw":18.898781},{"c":18.93,"h":19.165,"l":18.59,"n":9452,"o":19.05,"t":"2025-06-09T04:00:00Z","v":527991,"vw":18.887444},{"c":18.6,"h":18.94,"l":18.44,"n":6486,"o":18.92,"t":"2025-06-10T04:00:00Z","v":371665,"vw":18.699202},{"c":18.74,"h":19.165,"l":18.57,"n":7059,"o":18.85,"t":"2025-06-11T04:00:00Z","v":510425,"vw":18.882259},{"c":18.53,"h":18.74,"l":18.01,"n":8741,"o":18.4,"t":"2025-06-12T04:00:00Z","v":420066,"vw":18.415892},{"c":17.81,"h":18.4,"l":17.79,"n":7829,"o":17.99,"t":"2025-06-13T04:00:00Z","v":580250,"vw":18.044843},{"c":18.43,"h":18.59,"l":17.93,"n":6569,"o":18.14,"t":"2025-06-16T04:00:00Z","v":440906,"vw":18.394831},{"c":17.9,"h":18.53,"l":17.88,"n":9324,"o":18.21,"t":"2025-06-17T04:00:00Z","v":539241,"vw":18.088302},{"c":18,"h":18.285,"l":17.8,"n":6681,"o":17.92,"t":"2025-06-18T04:00:00Z","v":408785,"vw":18.052067},{"c":18.24,"h":18.3699,"l":17.96,"n":7844,"o":18.27,"t":"2025-06-20T04:00:00Z","v":735175,"vw":18.197032},{"c":18.42,"h":18.65,"l":18.03,"n":8573,"o":18.06,"t":"2025-06-23T04:00:00Z","v":624929,"vw":18.349468},{"c":17.69,"h":18.75,"l":17.11,"n":15621,"o":18.64,"t":"2025-06-24T04:00:00Z","v":1272790,"vw":17.756426},{"c":18.91,"h":18.96,"l":17.71,"n":11431,"o":17.82,"t":"2025-06-25T04:00:00Z","v":756692,"vw":18.406866},{"c":20.22,"h":20.24,"l":18.58,"n":13651,"o":18.91,"t":"2025-06-26T04:00:00Z","v":1107590,"vw":19.671999},{"c":19.8,"h":20.48,"l":19.35,"n":12931,"o":20.3,"t":"2025-06-27T04:00:00Z","v":2178243,"vw":19.856406},{"c":19.78,"h":19.9999,"l":19.23,"n":10766,"o":19.84,"t":"2025-06-30T04:00:00Z","v":731483,"vw":19.663741},{"c":20.27,"h":20.55,"l":19.54,"n":11130,"o":19.64,"t":"2025-07-01T04:00:00Z","v":748600,"vw":20.165077},{"c":20.93,"h":21.015,"l":20.1,"n":11941,"o":20.27,"t":"2025-07-02T04:00:00Z","v":762281,"vw":20.807187},{"c":20.56,"h":21.12,"l":20.48,"n":4241,"o":21,"t":"2025-07-03T04:00:00Z","v":236652,"vw":20.74642},{"c":19.84,"h":20.54,"l":19.695,"n":10077,"o":20.47,"t":"2025-07-07T04:00:00Z","v":545308,"vw":19.969497},{"c":20.38,"h":20.5,"l":19.6107,"n":7609,"o":19.97,"t":"2025-07-08T04:00:00Z","v":528551,"vw":20.178548},{"c":20.65,"h":20.68,"l":19.95,"n":7583,"o":20.51,"t":"2025-07-09T04:00:00Z","v":393445,"vw":20.390464},{"c":21.23,"h":21.37,"l":20.4623,"n":8484,"o":20.51,"t":"2025-07-10T04:00:00Z","v":418120,"vw":21.029786},{"c":20.76,"h":21.2,"l":20.6337,"n":6946,"o":21.03,"t":"2025-07-11T04:00:00Z","v":372349,"vw":20.918649},{"c":20.49,"h":20.72,"l":19.97,"n":6600,"o":20.72,"t":"2025-07-14T04:00:00Z","v":354897,"vw":20.383734},{"c":20.26,"h":20.88,"l":20.165,"n":9305,"o":20.8,"t":"2025-07-15T04:00:00Z","v":727161,"vw":20.48462},{"c":21.04,"h":21.13,"l":20.17,"n":7776,"o":20.26,"t":"2025-07-16T04:00:00Z","v":472482,"vw":20.702843},{"c":21.66,"h":21.8699,"l":21.02,"n":7289,"o":21.1,"t":"2025-07-17T04:00:00Z","v":437574,"vw":21.586571},{"c":21.42,"h":21.95,"l":21.41,"n":6952,"o":21.89,"t":"2025-07-18T04:00:00Z","v":393223,"vw":21.536162},{"c":22.05,"h":22.4206,"l":21.525,"n":9047,"o":21.61,"t":"2025-07-21T04:00:00Z","v":573820,"vw":22.113275},{"c":22.8,"h":22.85,"l":21.49,"n":7369,"o":22.1,"t":"2025-07-22T04:00:00Z","v":400143,"vw":22.373797},{"c":24.65,"h":25.28,"l":22.97,"n":16193,"o":23,"t":"2025-07-23T04:00:00Z","v":1491177,"vw":24.46855},{"c":24.01,"h":24.9019,"l":23.73,"n":11027,"o":24.51,"t":"2025-07-24T04:00:00Z","v":824811,"vw":24.157068},{"c":24.07,"h":24.2715,"l":23.655,"n":7364,"o":24.16,"t":"2025-07-25T04:00:00Z","v":433291,"vw":23.986355},{"c":23.39,"h":24.3999,"l":23.0171,"n":11056,"o":24.11,"t":"2025-07-28T04:00:00Z","v":639683,"vw":23.475607},{"c":22.88,"h":23.71,"l":22.65,"n":11133,"o":23.52,"t":"2025-07-29T04:00:00Z","v":575168,"vw":22.924608},{"c":22.65,"h":23.12,"l":22.35,"n":8557,"o":22.96,"t":"2025-07-30T04:00:00Z","v":423435,"vw":22.713208},{"c":22.27,"h":22.78,"l":22.01,"n":8755,"o":22.62,"t":"2025-07-31T04:00:00Z","v":444756,"vw":22.352572},{"c":20.97,"h":21.6302,"l":20.71,"n":11655,"o":21.43,"t":"2025-08-01T04:00:00Z","v":657364,"vw":21.159639},{"c":22,"h":22.02,"l":21.0828,"n":9045,"o":21.39,"t":"2025-08-04T04:00:00Z","v":493968,"vw":21.732198},{"c":21.92,"h":22.13,"l":21.19,"n":8780,"o":22.1,"t":"2025-08-05T04:00:00Z","v":474718,"vw":21.789345},{"c":21.91,"h":21.97,"l":21.5259,"n":7842,"o":21.97,"t":"2025-08-06T04:00:00Z","v":367765,"vw":21.781985},{"c":22.15,"h":22.8,"l":21.69,"n":12291,"o":22.02,"t":"2025-08-07T04:00:00Z","v":873646,"vw":22.059809},{"c":28.91,"h":28.98,"l":24.86,"n":49579,"o":25.258,"t":"2025-08-08T04:00:00Z","v":4403908,"vw":27.237775},{"c":30.23,"h":31.45,"l":28.95,"n":39155,"o":29,"t":"2025-08-11T04:00:00Z","v":2873620,"vw":30.321401},{"c":30.75,"h":30.9,"l":28.75,"n":27663,"o":29.99,"t":"2025-08-12T04:00:00Z","v":1751251,"vw":30.30164},{"c":32.48,"h":32.94,"l":30.25,"n":28480,"o":30.25,"t":"2025-08-13T04:00:00Z","v":2281179,"vw":32.151959},{"c":31.93,"h":32.35,"l":30.94,"n":16211,"o":31.56,"t":"2025-08-14T04:00:00Z","v":1074684,"vw":31.740229},{"c":32.27,"h":32.6461,"l":31.38,"n":15032,"o":32,"t":"2025-08-15T04:00:00Z","v":984179,"vw":32.11803},{"c":32.13,"h":34.5,"l":32.12,"n":14236,"o":33.06,"t":"2025-08-18T04:00:00Z","v":1078958,"vw":32.76578},{"c":31.5,"h":32.6908,"l":31.19,"n":14134,"o":32.11,"t":"2025-08-19T04:00:00Z","v":1042187,"vw":31.757535},{"c":31.6,"h":31.77,"l":30.6,"n":14359,"o":31.21,"t":"2025-08-20T04:00:00Z","v":986217,"vw":31.300149},{"c":29.95,"h":31.255,"l":29.79,"n":20745,"o":31.22,"t":"2025-08-21T04:00:00Z","v":1266273,"vw":30.187425},{"c":31.03,"h":31.355,"l":30,"n":15011,"o":30.11,"t":"2025-08-22T04:00:00Z","v":772374,"vw":30.959944},{"c":28.1,"h":29.61,"l":27.46,"n":25037,"o":29.54,"t":"2025-08-25T04:00:00Z","v":1813427,"vw":28.200433},{"c":26.54,"h":28.0994,"l":25.99,"n":22213,"o":28.07,"t":"2025-08-26T04:00:00Z","v":1353050,"vw":26.77175},{"c":26.43,"h":26.72,"l":26.11,"n":13859,"o":26.32,"t":"2025-08-27T04:00:00Z","v":827319,"vw":26.396145},{"c":26.12,"h":26.5199,"l":25.7578,"n":11868,"o":26.4,"t":"2025-08-28T04:00:00Z","v":666433,"vw":26.172852},{"c":26.47,"h":26.533,"l":25.83,"n":12551,"o":26.12,"t":"2025-08-29T04:00:00Z","v":823685,"vw":26.252633},{"c":25.44,"h":26.32,"l":25.3628,"n":9656,"o":26.1,"t":"2025-09-02T04:00:00Z","v":583757,"vw":25.598786},{"c":25.56,"h":25.89,"l":25.15,"n":12767,"o":25.6,"t":"2025-09-03T04:00:00Z","v":756236,"vw":25.566969},{"c":26.14,"h":26.17,"l":25.203,"n":10936,"o":25.63,"t":"2025-09-04T04:00:00Z","v":891277,"vw":25.801082},{"c":27.06,"h":27.1287,"l":26.22,"n":14541,"o":26.59,"t":"2025-09-05T04:00:00Z","v":1385567,"vw":26.676455},{"c":27.565,"h":28.77,"l":27.31,"n":14964,"o":27.44,"t":"2025-09-08T04:00:00Z","v":1217084,"vw":28.176348},{"c":29.86,"h":29.87,"l":27.5112,"n":16483,"o":27.77,"t":"2025-09-09T04:00:00Z","v":1952064,"vw":28.476747},{"c":28.22,"h":30.1198,"l":27.78,"n":19513,"o":30.05,"t":"2025-09-10T04:00:00Z","v":1507365,"vw":28.570467},{"c":29.07,"h":29.5693,"l":27.93,"n":11734,"o":28.36,"t":"2025-09-11T04:00:00Z","v":1084721,"vw":28.882212},{"c":29.84,"h":30.18,"l":28.9,"n":14917,"o":29.15,"t":"2025-09-12T04:00:00Z","v":1192124,"vw":29.604204},{"c":31.23,"h":31.45,"l":28.9009,"n":18056,"o":29.85,"t":"2025-09-15T04:00:00Z","v":1576956,"vw":30.281473},{"c":30.66,"h":31.42,"l":30.6153,"n":13610,"o":31.2,"t":"2025-09-16T04:00:00Z","v":1184187,"vw":31.104224},{"c":29.71,"h":31.39,"l":29.58,"n":13180,"o":30.91,"t":"2025-09-17T04:00:00Z","v":1270034,"vw":30.531708},{"c":29.12,"h":30.16,"l":28.59,"n":19081,"o":29.86,"t":"2025-09-18T04:00:00Z","v":1540879,"vw":29.21726},{"c":29.56,"h":29.96,"l":29.01,"n":12864,"o":29.48,"t":"2025-09-19T04:00:00Z","v":1356140,"vw":29.487865},{"c":30.11,"h":31.1,"l":29.35,"n":14967,"o":29.64,"t":"2025-09-22T04:00:00Z","v":1216325,"vw":30.49211},{"c":30.36,"h":30.93,"l":29.93,"n":11012,"o":30.11,"t":"2025-09-23T04:00:00Z","v":856692,"vw":30.488467},{"c":29.78,"h":31.7499,"l":29.63,"n":15670,"o":30.49,"t":"2025-09-24T04:00:00Z","v":1274025,"vw":30.680849},{"c":28.86,"h":29.22,"l":28.03,"n":14172,"o":29.18,"t":"2025-09-25T04:00:00Z","v":1093556,"vw":28.4911},{"c":29.66,"h":29.7,"l":28.5,"n":10423,"o":28.52,"t":"2025-09-26T04:00:00Z","v":760715,"vw":29.13489},{"c":29.44,"h":30.1,"l":29.1355,"n":11924,"o":29.91,"t":"2025-09-29T04:00:00Z","v":776972,"vw":29.508389},{"c":28.4,"h":29.7099,"l":28.13,"n":11510,"o":29.13,"t":"2025-09-30T04:00:00Z","v":707952,"vw":28.591733},{"c":27.12,"h":28.39,"l":27.105,"n":14960,"o":28.06,"t":"2025-10-01T04:00:00Z","v":953401,"vw":27.877668},{"c":27.19,"h":27.6,"l":26.175,"n":13624,"o":27.12,"t":"2025-10-02T04:00:00Z","v":909706,"vw":26.834897},{"c":27.98,"h":28.06,"l":27.16,"n":10610,"o":27.25,"t":"2025-10-03T04:00:00Z","v":706819,"vw":27.715313},{"c":28.71,"h":29.23,"l":27.88,"n":11339,"o":28.15,"t":"2025-10-06T04:00:00Z","v":836118,"vw":28.652211},{"c":28.32,"h":29.21,"l":27.72,"n":10531,"o":29.01,"t":"2025-10-07T04:00:00Z","v":754703,"vw":28.4058},{"c":29.42,"h":29.5,"l":27.6,"n":10177,"o":28.44,"t":"2025-10-08T04:00:00Z","v":642316,"vw":28.787},{"c":28.45,"h":29.52,"l":28.1719,"n":8160,"o":29.52,"t":"2025-10-09T04:00:00Z","v":465291,"vw":28.673334},{"c":26.19,"h":28.7899,"l":26.15,"n":10772,"o":28.35,"t":"2025-10-10T04:00:00Z","v":771730,"vw":27.030449},{"c":26.7,"h":27.8,"l":26.66,"n":10274,"o":26.98,"t":"2025-10-13T04:00:00Z","v":572306,"vw":27.158815},{"c":27.35,"h":27.679,"l":25.76,"n":11138,"o":26.3,"t":"2025-10-14T04:00:00Z","v":659910,"vw":26.904002},{"c":28.01,"h":28.88,"l":27.57,"n":10319,"o":27.93,"t":"2025-10-15T04:00:00Z","v":749062,"vw":28.194321},{"c":27.05,"h":28.4442,"l":26.9,"n":7368,"o":28.22,"t":"2025-10-16T04:00:00Z","v":393705,"vw":27.360646},{"c":26.65,"h":27.4718,"l":26.51,"n":8260,"o":26.69,"t":"2025-10-17T04:00:00Z","v":472388,"vw":26.804935},{"c":27.14,"h":27.75,"l":27.04,"n":8399,"o":27.31,"t":"2025-10-20T04:00:00Z","v":409505,"vw":27.324321},{"c":27.38,"h":28.15,"l":26.84,"n":8399,"o":27.14,"t":"2025-10-21T04:00:00Z","v":478807,"vw":27.615162},{"c":27.01,"h":27.35,"l":26.43,"n":8091,"o":27.14,"t":"2025-10-22T04:00:00Z","v":432633,"vw":26.905545},{"c":27.79,"h":28.03,"l":27.24,"n":8975,"o":27.24,"t":"2025-10-23T04:00:00Z","v":484285,"vw":27.711771},{"c":28.34,"h":29.835,"l":28.26,"n":11406,"o":28.4,"t":"2025-10-24T04:00:00Z","v":717861,"vw":29.036018},{"c":28.56,"h":29.46,"l":28.3942,"n":9379,"o":29.39,"t":"2025-10-27T04:00:00Z","v":541581,"vw":28.817525},{"c":29.02,"h":29.11,"l":27.54,"n":10769,"o":28.56,"t":"2025-10-28T04:00:00Z","v":640569,"vw":28.47266},{"c":29.15,"h":30.09,"l":28.8,"n":12592,"o":29.11,"t":"2025-10-29T04:00:00Z","v":855550,"vw":29.56428},{"c":27.37,"h":28.985,"l":27.31,"n":10576,"o":28.7,"t":"2025-10-30T04:00:00Z","v":657481,"vw":27.846726},{"c":27.98,"h":28.38,"l":27.41,"n":9169,"o":27.48,"t":"2025-10-31T04:00:00Z","v":488172,"vw":27.980387},{"c":28.04,"h":28.37,"l":27.7536,"n":10059,"o":28.32,"t":"2025-11-03T05:00:00Z","v":442167,"vw":28.063537},{"c":26.58,"h":27.7,"l":26.53,"n":9757,"o":27.04,"t":"2025-11-04T05:00:00Z","v":561994,"vw":26.935786},{"c":27.38,"h":27.635,"l":26.52,"n":8946,"o":27,"t":"2025-11-05T05:00:00Z","v":368819,"vw":27.267264},{"c":25.46,"h":27.31,"l":25.39,"n":16950,"o":27.31,"t":"2025-11-06T05:00:00Z","v":1080458,"vw":25.996681},{"c":33.11,"h":33.28,"l":27.564,"n":40330,"o":27.79,"t":"2025-11-07T05:00:00Z","v":3406338,"vw":31.407098},{"c":33.77,"h":34.46,"l":32.32,"n":23955,"o":33.25,"t":"2025-11-10T05:00:00Z","v":1390143,"vw":33.628376},{"c":31.925,"h":34.001,"l":31.04,"n":14264,"o":34,"t":"2025-11-11T05:00:00Z","v":994572,"vw":32.157184},{"c":32.12,"h":32.99,"l":31.01,"n":13055,"o":32.3,"t":"2025-11-12T05:00:00Z","v":772647,"vw":31.768709},{"c":31.31,"h":33.45,"l":30.92,"n":14803,"o":31.98,"t":"2025-11-13T05:00:00Z","v":848401,"vw":32.144993},{"c":30.42,"h":30.95,"l":29.66,"n":10600,"o":30.57,"t":"2025-11-14T05:00:00Z","v":536261,"vw":30.382},{"c":29.9,"h":30.695,"l":29.4601,"n":13467,"o":30.01,"t":"2025-11-17T05:00:00Z","v":673273,"vw":30.096841},{"c":31.44,"h":31.54,"l":28.8,"n":11710,"o":28.8,"t":"2025-11-18T05:00:00Z","v":727316,"vw":30.746149},{"c":31.98,"h":32.45,"l":31.1161,"n":11336,"o":31.44,"t":"2025-11-19T05:00:00Z","v":582472,"vw":31.752835},{"c":31.635,"h":33.48,"l":31.53,"n":13907,"o":32.32,"t":"2025-11-20T05:00:00Z","v":733496,"vw":32.517916},{"c":34.88,"h":35.81,"l":31.47,"n":21677,"o":31.59,"t":"2025-11-21T05:00:00Z","v":1373857,"vw":34.366054},{"c":34.81,"h":35.715,"l":33.9507,"n":13729,"o":35.2,"t":"2025-11-24T05:00:00Z","v":843806,"vw":34.746367},{"c":36.78,"h":36.8,"l":34.0523,"n":13473,"o":34.76,"t":"2025-11-25T05:00:00Z","v":752532,"vw":36.036906},{"c":37.32,"h":37.52,"l":36.6,"n":9849,"o":36.85,"t":"2025-11-26T05:00:00Z","v":500791,"vw":37.147554},{"c":37.1,"h":37.98,"l":36.99,"n":5493,"o":37.79,"t":"2025-11-28T05:00:00Z","v":331801,"vw":37.40323},{"c":38.1,"h":38.3799,"l":36.75,"n":11299,"o":36.83,"t":"2025-12-01T05:00:00Z","v":517563,"vw":37.962951},{"c":38.84,"h":39.15,"l":37.9749,"n":10434,"o":38.25,"t":"2025-12-02T05:00:00Z","v":573677,"vw":38.707944},{"c":39.42,"h":39.6,"l":38.49,"n":8759,"o":38.91,"t":"2025-12-03T05:00:00Z","v":431734,"vw":39.203138},{"c":40,"h":40.4,"l":39,"n":12445,"o":39.39,"t":"2025-12-04T05:00:00Z","v":617919,"vw":39.934609},{"c":40.06,"h":40.595,"l":39.36,"n":9288,"o":40.08,"t":"2025-12-05T05:00:00Z","v":424832,"vw":40.143081},{"c":39.42,"h":40.4999,"l":38.27,"n":10880,"o":40.2,"t":"2025-12-08T05:00:00Z","v":540185,"vw":39.176587},{"c":40.11,"h":40.75,"l":39.29,"n":8640,"o":39.34,"t":"2025-12-09T05:00:00Z","v":458799,"vw":40.171823},{"c":38.35,"h":40.2462,"l":38.1,"n":10605,"o":40.11,"t":"2025-12-10T05:00:00Z","v":494824,"vw":38.893894},{"c":38.19,"h":38.8219,"l":37.4901,"n":10207,"o":37.86,"t":"2025-12-11T05:00:00Z","v":474648,"vw":38.255015},{"c":40.365,"h":40.83,"l":38.2517,"n":10500,"o":38.83,"t":"2025-12-12T05:00:00Z","v":540906,"vw":39.947563},{"c":38.65,"h":40.95,"l":37.88,"n":13802,"o":40.7,"t":"2025-12-15T05:00:00Z","v":805408,"vw":39.074408},{"c":39.99,"h":40.2,"l":38.17,"n":10445,"o":38.28,"t":"2025-12-16T05:00:00Z","v":421988,"vw":39.669361},{"c":39.95,"h":40.9021,"l":39.32,"n":9997,"o":39.93,"t":"2025-12-17T05:00:00Z","v":569328,"vw":40.072132},{"c":40.15,"h":43.85,"l":40.05,"n":15389,"o":40.88,"t":"2025-12-18T05:00:00Z","v":859815,"vw":41.864553},{"c":40.37,"h":41.12,"l":40.07,"n":7926,"o":40.13,"t":"2025-12-19T05:00:00Z","v":659537,"vw":40.447738},{"c":40.47,"h":40.93,"l":38.89,"n":9855,"o":40.27,"t":"2025-12-22T05:00:00Z","v":440010,"vw":40.25251},{"c":40.25,"h":40.79,"l":39,"n":7309,"o":40.4,"t":"2025-12-23T05:00:00Z","v":373766,"vw":40.098919},{"c":40.52,"h":41.5,"l":40.2,"n":4402,"o":40.56,"t":"2025-12-24T05:00:00Z","v":243477,"vw":40.742751},{"c":40.19,"h":41.06,"l":39.9,"n":6179,"o":40.66,"t":"2025-12-26T05:00:00Z","v":244522,"vw":40.22769},{"c":39.79,"h":40.41,"l":39.5,"n":6012,"o":39.93,"t":"2025-12-29T05:00:00Z","v":261570,"vw":39.897893},{"c":39.52,"h":40.1347,"l":39.08,"n":7697,"o":39.87,"t":"2025-12-30T05:00:00Z","v":329384,"vw":39.569433},{"c":39.28,"h":39.6492,"l":39.0509,"n":5827,"o":39.52,"t":"2025-12-31T05:00:00Z","v":416499,"vw":39.327105},{"c":38.76,"h":40.64,"l":38.49,"n":8755,"o":39.3,"t":"2026-01-02T05:00:00Z","v":542160,"vw":39.373157},{"c":39.1,"h":39.2485,"l":37.2001,"n":13957,"o":38.61,"t":"2026-01-05T05:00:00Z","v":690568,"vw":38.301812},{"c":40.95,"h":41.9599,"l":39.24,"n":12836,"o":39.24,"t":"2026-01-06T05:00:00Z","v":562332,"vw":40.952389},{"c":42.32,"h":43.13,"l":40.56,"n":12472,"o":40.66,"t":"2026-01-07T05:00:00Z","v":572265,"vw":42.30932},{"c":41.71,"h":42.42,"l":40.98,"n":11014,"o":42.08,"t":"2026-01-08T05:00:00Z","v":658999,"vw":41.587346},{"c":41.8,"h":42.61,"l":41.19,"n":8815,"o":41.47,"t":"2026-01-09T05:00:00Z","v":457795,"vw":42.062324},{"c":44.41,"h":44.71,"l":41.513,"n":12219,"o":41.72,"t":"2026-01-12T05:00:00Z","v":594972,"vw":43.53769},{"c":41.74,"h":44.39,"l":40.31,"n":13344,"o":44.26,"t":"2026-01-13T05:00:00Z","v":654403,"vw":41.794232},{"c":41.01,"h":41.605,"l":39.88,"n":10267,"o":41.5,"t":"2026-01-14T05:00:00Z","v":488106,"vw":40.882322},{"c":41.58,"h":41.885,"l":40.52,"n":9268,"o":41.01,"t":"2026-01-15T05:00:00Z","v":412324,"vw":41.527398},{"c":40.41,"h":42.2,"l":40.36,"n":7827,"o":41.69,"t":"2026-01-16T05:00:00Z","v":383357,"vw":41.025154},{"c":39.78,"h":40.41,"l":38.95,"n":10111,"o":39,"t":"2026-01-20T05:00:00Z","v":566696,"vw":39.673028},{"c":39.64,"h":40.92,"l":38.6101,"n":11942,"o":40.18,"t":"2026-01-21T05:00:00Z","v":573619,"vw":39.362548},{"c":40.51,"h":41.46,"l":40,"n":9859,"o":40.14,"t":"2026-01-22T05:00:00Z","v":606970,"vw":40.674768},{"c":42.08,"h":43,"l":40.37,"n":10441,"o":40.775,"t":"2026-01-23T05:00:00Z","v":574054,"vw":42.286801},{"c":42.04,"h":43.11,"l":41.61,"n":8988,"o":42,"t":"2026-01-26T05:00:00Z","v":439669,"vw":42.230932},{"c":38.25,"h":42.55,"l":37.8601,"n":14095,"o":42.08,"t":"2026-01-27T05:00:00Z","v":917159,"vw":39.569752},{"c":40.73,"h":41.4123,"l":37.676,"n":13097,"o":38.29,"t":"2026-01-28T05:00:00Z","v":749711,"vw":40.180497},{"c":40.69,"h":41.765,"l":39.6,"n":9400,"o":40.98,"t":"2026-01-29T05:00:00Z","v":424340,"vw":40.407562},{"c":39.93,"h":40.66,"l":39.62,"n":9709,"o":40.06,"t":"2026-01-30T05:00:00Z","v":466635,"vw":40.065498},{"c":40.4,"h":40.98,"l":39.168,"n":8430,"o":39.21,"t":"2026-02-02T05:00:00Z","v":366969,"vw":40.4841},{"c":42.04,"h":42.11,"l":40.2,"n":13476,"o":41.63,"t":"2026-02-03T05:00:00Z","v":676581,"vw":41.365224},{"c":38.92,"h":42.91,"l":38.21,"n":16212,"o":42.14,"t":"2026-02-04T05:00:00Z","v":790079,"vw":39.942967},{"c":38.57,"h":39.47,"l":37.36,"n":9994,"o":38.23,"t":"2026-02-05T05:00:00Z","v":536014,"vw":38.352066},{"c":40.25,"h":40.65,"l":38.76,"n":8697,"o":38.78,"t":"2026-02-06T05:00:00Z","v":353520,"vw":40.135099},{"c":39.38,"h":40.44,"l":39.2,"n":7586,"o":40.08,"t":"2026-02-09T05:00:00Z","v":330481,"vw":39.692716},{"c":38.54,"h":39.65,"l":38.38,"n":6782,"o":39.58,"t":"2026-02-10T05:00:00Z","v":309607,"vw":38.701517},{"c":36.49,"h":39.35,"l":36.49,"n":9601,"o":39.13,"t":"2026-02-11T05:00:00Z","v":460211,"vw":36.96764},{"c":34.11,"h":36.75,"l":33.94,"n":12045,"o":36.67,"t":"2026-02-12T05:00:00Z","v":677859,"vw":34.912413},{"c":35.23,"h":35.3704,"l":33.4716,"n":9725,"o":34.06,"t":"2026-02-13T05:00:00Z","v":491545,"vw":34.871673},{"c":34.62,"h":35.2899,"l":34.29,"n":7125,"o":35.24,"t":"2026-02-17T05:00:00Z","v":288833,"vw":34.675824},{"c":35.22,"h":36.18,"l":34.62,"n":7102,"o":34.65,"t":"2026-02-18T05:00:00Z","v":279772,"vw":35.453971},{"c":35.4,"h":35.875,"l":34.91,"n":7202,"o":35.32,"t":"2026-02-19T05:00:00Z","v":279067,"vw":35.415834},{"c":35.03,"h":35.7705,"l":34.7801,"n":8826,"o":35.08,"t":"2026-02-20T05:00:00Z","v":425735,"vw":35.328339},{"c":33.82,"h":35.22,"l":33.6025,"n":10297,"o":35,"t":"2026-02-23T05:00:00Z","v":498051,"vw":34.115832},{"c":34.49,"h":34.53,"l":33.64,"n":9797,"o":33.82,"t":"2026-02-24T05:00:00Z","v":451897,"vw":34.295954},{"c":35.31,"h":35.36,"l":33.61,"n":10899,"o":34.49,"t":"2026-02-25T05:00:00Z","v":506500,"vw":34.834563},{"c":46.98,"h":47.24,"l":41.09,"n":38401,"o":42.585,"t":"2026-02-26T05:00:00Z","v":2673581,"vw":44.939187},{"c":44.34,"h":48,"l":41.87,"n":29572,"o":46.88,"t":"2026-02-27T05:00:00Z","v":1995974,"vw":44.126212},{"c":43.01,"h":43.6,"l":40.56,"n":19131,"o":42.51,"t":"2026-03-02T05:00:00Z","v":995347,"vw":42.495013},{"c":42.6,"h":42.65,"l":39.51,"n":13604,"o":40.86,"t":"2026-03-03T05:00:00Z","v":670029,"vw":41.060418},{"c":44.4,"h":45.07,"l":42.598,"n":11747,"o":42.598,"t":"2026-03-04T05:00:00Z","v":604099,"vw":44.256279},{"c":43.66,"h":44.34,"l":42.48,"n":12750,"o":43.96,"t":"2026-03-05T05:00:00Z","v":810161,"vw":43.260741},{"c":42.76,"h":42.91,"l":41.74,"n":10656,"o":42.36,"t":"2026-03-06T05:00:00Z","v":480020,"vw":42.26909},{"c":44.09,"h":44.37,"l":40.2734,"n":12851,"o":42.055,"t":"2026-03-09T04:00:00Z","v":734778,"vw":42.252591},{"c":42.69,"h":45.1,"l":42.38,"n":12346,"o":44.62,"t":"2026-03-10T04:00:00Z","v":669718,"vw":43.29846},{"c":43.82,"h":44.49,"l":42.5,"n":10543,"o":43.12,"t":"2026-03-11T04:00:00Z","v":604200,"vw":43.469068},{"c":41.44,"h":43.68,"l":41.38,"n":10773,"o":43.04,"t":"2026-03-12T04:00:00Z","v":608742,"vw":42.313437},{"c":40.95,"h":42.8099,"l":40.69,"n":9688,"o":41.94,"t":"2026-03-13T04:00:00Z","v":437665,"vw":41.328913},{"c":42.33,"h":43.17,"l":41.7,"n":13380,"o":41.98,"t":"2026-03-16T04:00:00Z","v":574963,"vw":42.428349},{"c":43.04,"h":45.4478,"l":42.57,"n":11806,"o":43.26,"t":"2026-03-17T04:00:00Z","v":760709,"vw":43.769438},{"c":42.61,"h":44.18,"l":42.58,"n":11732,"o":43.35,"t":"2026-03-18T04:00:00Z","v":555871,"vw":43.214126},{"c":42.74,"h":42.8,"l":40.24,"n":10934,"o":41.99,"t":"2026-03-19T04:00:00Z","v":839014,"vw":41.560076},{"c":40.31,"h":42.71,"l":39.44,"n":12336,"o":42.63,"t":"2026-03-20T04:00:00Z","v":1044078,"vw":40.342647},{"c":43.28,"h":43.49,"l":40.92,"n":12004,"o":41.19,"t":"2026-03-23T04:00:00Z","v":721646,"vw":42.78787},{"c":42.02,"h":43.77,"l":41.805,"n":7976,"o":42.69,"t":"2026-03-24T04:00:00Z","v":430295,"vw":42.476225},{"c":44.69,"h":44.89,"l":42.64,"n":12031,"o":42.72,"t":"2026-03-25T04:00:00Z","v":632357,"vw":44.339871},{"c":43.52,"h":44.5499,"l":43,"n":7501,"o":44.23,"t":"2026-03-26T04:00:00Z","v":295732,"vw":43.831421},{"c":41.59,"h":43.4751,"l":41.43,"n":8674,"o":43.06,"t":"2026-03-27T04:00:00Z","v":448959,"vw":42.045039},{"c":41.55,"h":42.99,"l":40.93,"n":10113,"o":42.24,"t":"2026-03-30T04:00:00Z","v":466066,"vw":41.73894},{"c":45.38,"h":45.55,"l":42.27,"n":13886,"o":42.305,"t":"2026-03-31T04:00:00Z","v":761152,"vw":44.456372},{"c":45.915,"h":47.7499,"l":45.5,"n":11631,"o":46.45,"t":"2026-04-01T04:00:00Z","v":662976,"vw":46.492356},{"c":44.78,"h":46.45,"l":43.8,"n":11651,"o":44.38,"t":"2026-04-02T04:00:00Z","v":573948,"vw":44.738678},{"c":45.54,"h":46.13,"l":44.7,"n":8956,"o":45.2,"t":"2026-04-06T04:00:00Z","v":487317,"vw":45.484343},{"c":41,"h":45.51,"l":40.27,"n":19641,"o":44.7,"t":"2026-04-07T04:00:00Z","v":1202887,"vw":41.915119},{"c":45.55,"h":46.975,"l":43.7301,"n":17229,"o":44.3,"t":"2026-04-08T04:00:00Z","v":1152807,"vw":45.67432},{"c":46.5,"h":47.08,"l":44.28,"n":12687,"o":45.41,"t":"2026-04-09T04:00:00Z","v":660924,"vw":46.2839},{"c":44.545,"h":47.498,"l":44.22,"n":10735,"o":46.45,"t":"2026-04-10T04:00:00Z","v":677780,"vw":45.6661},{"c":43.5,"h":44.42,"l":43.03,"n":10787,"o":44,"t":"2026-04-13T04:00:00Z","v":555233,"vw":43.591264},{"c":44.96,"h":45.7,"l":43.58,"n":10393,"o":44.22,"t":"2026-04-14T04:00:00Z","v":523085,"vw":44.949685},{"c":46.57,"h":47.86,"l":45.2,"n":12195,"o":45.2,"t":"2026-04-15T04:00:00Z","v":733173,"vw":46.66851},{"c":48.22,"h":49.22,"l":47.06,"n":15099,"o":47.55,"t":"2026-04-16T04:00:00Z","v":1032763,"vw":48.065586},{"c":51.8,"h":51.86,"l":49.03,"n":16201,"o":49.555,"t":"2026-04-17T04:00:00Z","v":873727,"vw":50.976669},{"c":50.09,"h":50.6,"l":47.4001,"n":15768,"o":49.76,"t":"2026-04-20T04:00:00Z","v":882079,"vw":48.914962},{"c":47.42,"h":51.5399,"l":47.2639,"n":11883,"o":50.65,"t":"2026-04-21T04:00:00Z","v":704868,"vw":48.867872},{"c":47.77,"h":48.6393,"l":47.13,"n":8669,"o":48,"t":"2026-04-22T04:00:00Z","v":393286,"vw":47.738538},{"c":47.5,"h":48.51,"l":46.4,"n":8720,"o":47.43,"t":"2026-04-23T04:00:00Z","v":382461,"vw":47.247338},{"c":46.74,"h":49.42,"l":46.72,"n":12097,"o":48.02,"t":"2026-04-24T04:00:00Z","v":624709,"vw":47.748259},{"c":45.44,"h":47.02,"l":44,"n":15372,"o":47,"t":"2026-04-27T04:00:00Z","v":907544,"vw":44.973919},{"c":42.98,"h":45.5,"l":42.65,"n":13627,"o":44.855,"t":"2026-04-28T04:00:00Z","v":682054,"vw":43.40484},{"c":43.39,"h":43.655,"l":41.67,"n":11224,"o":42.19,"t":"2026-04-29T04:00:00Z","v":480033,"vw":42.815811},{"c":44.49,"h":44.79,"l":43.364,"n":12379,"o":44.39,"t":"2026-04-30T04:00:00Z","v":532534,"vw":44.311762},{"c":45.1,"h":45.514,"l":43.36,"n":11863,"o":44.18,"t":"2026-05-01T04:00:00Z","v":509771,"vw":45.065223},{"c":43.76,"h":46.1422,"l":43.45,"n":14110,"o":45.39,"t":"2026-05-04T04:00:00Z","v":867335,"vw":44.17333},{"c":42.14,"h":44.9301,"l":41.65,"n":17227,"o":44.38,"t":"2026-05-05T04:00:00Z","v":1102850,"vw":42.583741},{"c":44.99,"h":45.27,"l":43.25,"n":18473,"o":43.7,"t":"2026-05-06T04:00:00Z","v":1036362,"vw":44.731834},{"c":42.84,"h":49.458,"l":41.29,"n":24263,"o":48.98,"t":"2026-05-07T04:00:00Z","v":1594979,"vw":43.300487},{"c":40.18,"h":43.1,"l":39.68,"n":23022,"o":43,"t":"2026-05-08T04:00:00Z","v":1565760,"vw":40.559353},{"c":39.4,"h":41.03,"l":39.13,"n":15436,"o":39.69,"t":"2026-05-11T04:00:00Z","v":886720,"vw":40.061428},{"c":38.25,"h":39.96,"l":37.84,"n":18350,"o":39.39,"t":"2026-05-12T04:00:00Z","v":927203,"vw":38.585185},{"c":38.1,"h":38.72,"l":36.91,"n":15743,"o":38.11,"t":"2026-05-13T04:00:00Z","v":953353,"vw":38.027479},{"c":37.06,"h":38.98,"l":36.7001,"n":14138,"o":38.14,"t":"2026-05-14T04:00:00Z","v":791811,"vw":37.478117},{"c":36.06,"h":36.6,"l":35.33,"n":10733,"o":36.0101,"t":"2026-05-15T04:00:00Z","v":514662,"vw":36.091525},{"c":37.3,"h":37.89,"l":35.62,"n":15555,"o":36.25,"t":"2026-05-18T04:00:00Z","v":1061226,"vw":37.034562},{"c":35.83,"h":37.3596,"l":35.51,"n":13334,"o":37.08,"t":"2026-05-19T04:00:00Z","v":692285,"vw":35.945593},{"c":37.34,"h":37.72,"l":35.36,"n":19781,"o":36.02,"t":"2026-05-20T04:00:00Z","v":1096110,"vw":36.908196},{"c":38.55,"h":38.76,"l":37.1,"n":10852,"o":37.14,"t":"2026-05-21T04:00:00Z","v":510200,"vw":37.993805},{"c":38.19,"h":39.1,"l":38,"n":9081,"o":38.55,"t":"2026-05-22T04:00:00Z","v":462442,"vw":38.261452},{"c":38.4,"h":40.418,"l":37.83,"n":12077,"o":39.48,"t":"2026-05-26T04:00:00Z","v":690471,"vw":38.560773},{"c":38.36,"h":39,"l":38,"n":8871,"o":38.56,"t":"2026-05-27T04:00:00Z","v":432538,"vw":38.408719},{"c":37.86,"h":38.3512,"l":36.8,"n":11106,"o":38.17,"t":"2026-05-28T04:00:00Z","v":527634,"vw":37.892183},{"c":36.04,"h":37.55,"l":35.5014,"n":14087,"o":37.08,"t":"2026-05-29T04:00:00Z","v":912737,"vw":36.150499},{"c":35.38,"h":36.6186,"l":34.3192,"n":15387,"o":35.71,"t":"2026-06-01T04:00:00Z","v":931683,"vw":35.163924},{"c":34.49,"h":35.37,"l":34.3201,"n":12793,"o":35.34,"t":"2026-06-02T04:00:00Z","v":832080,"vw":34.690429},{"c":32.41,"h":34.26,"l":32.24,"n":15345,"o":34.25,"t":"2026-06-03T04:00:00Z","v":756471,"vw":32.822271},{"c":33.31,"h":33.585,"l":32.59,"n":12642,"o":32.62,"t":"2026-06-04T04:00:00Z","v":653979,"vw":33.143818},{"c":31.53,"h":33.04,"l":31.47,"n":15953,"o":33,"t":"2026-06-05T04:00:00Z","v":863184,"vw":31.896954},{"c":31.71,"h":31.96,"l":31.08,"n":15160,"o":31.72,"t":"2026-06-08T04:00:00Z","v":746663,"vw":31.542346},{"c":32.72,"h":33.48,"l":31.2,"n":16019,"o":32,"t":"2026-06-09T04:00:00Z","v":986132,"vw":32.369857},{"c":31.71,"h":33.315,"l":31.69,"n":10982,"o":32.29,"t":"2026-06-10T04:00:00Z","v":627646,"vw":32.356601},{"c":33.45,"h":33.47,"l":31.46,"n":13277,"o":31.82,"t":"2026-06-11T04:00:00Z","v":606504,"vw":32.709354},{"c":34.1,"h":34.58,"l":33.205,"n":10105,"o":33.96,"t":"2026-06-12T04:00:00Z","v":566682,"vw":33.973807},{"c":34.5,"h":36.31,"l":34.21,"n":13134,"o":35.11,"t":"2026-06-15T04:00:00Z","v":998537,"vw":35.010622},{"c":33.69,"h":34.885,"l":33.58,"n":11310,"o":34.56,"t":"2026-06-16T04:00:00Z","v":601510,"vw":33.956153},{"c":32.99,"h":34.0531,"l":32.43,"n":12793,"o":33.71,"t":"2026-06-17T04:00:00Z","v":781651,"vw":33.169391},{"c":33.98,"h":34.215,"l":33.09,"n":10063,"o":33.42,"t":"2026-06-18T04:00:00Z","v":920256,"vw":33.791292},{"c":33.32,"h":33.69,"l":32.84,"n":9985,"o":33.11,"t":"2026-06-22T04:00:00Z","v":606661,"vw":33.282415},{"c":33.31,"h":34.02,"l":32.3,"n":9208,"o":32.39,"t":"2026-06-23T04:00:00Z","v":477876,"vw":33.521394},{"c":33.37,"h":34.25,"l":32.9,"n":11862,"o":33.06,"t":"2026-06-24T04:00:00Z","v":633629,"vw":33.492928},{"c":31.73,"h":33.475,"l":31.52,"n":12734,"o":33.13,"t":"2026-06-25T04:00:00Z","v":662861,"vw":32.16024},{"c":32.03,"h":32.505,"l":31.25,"n":10911,"o":31.57,"t":"2026-06-26T04:00:00Z","v":1489836,"vw":31.991588},{"c":32.41,"h":32.66,"l":31.3201,"n":12181,"o":32.46,"t":"2026-06-29T04:00:00Z","v":458909,"vw":32.2022},{"c":31.6,"h":32.9399,"l":31.15,"n":13712,"o":32.35,"t":"2026-06-30T04:00:00Z","v":672657,"vw":31.69968},{"c":33.12,"h":33.57,"l":31.5,"n":10256,"o":31.6,"t":"2026-07-01T04:00:00Z","v":586075,"vw":32.997961},{"c":33.21,"h":33.98,"l":32.73,"n":11934,"o":33.6,"t":"2026-07-02T04:00:00Z","v":669454,"vw":33.270283},{"c":34.08,"h":34.74,"l":33.09,"n":14351,"o":33.57,"t":"2026-07-06T04:00:00Z","v":704838,"vw":34.207854},{"c":33.69,"h":34.4,"l":33.31,"n":11208,"o":34.08,"t":"2026-07-07T04:00:00Z","v":525512,"vw":33.777414},{"c":33.74,"h":33.7999,"l":32.705,"n":10339,"o":33.44,"t":"2026-07-08T04:00:00Z","v":536382,"vw":33.443134},{"c":34.83,"h":34.99,"l":33.75,"n":9621,"o":33.75,"t":"2026-07-09T04:00:00Z","v":526198,"vw":34.672532},{"c":34.41,"h":35,"l":34.25,"n":9206,"o":34.62,"t":"2026-07-10T04:00:00Z","v":480922,"vw":34.615216},{"c":35.4,"h":35.64,"l":33.82,"n":13295,"o":34.11,"t":"2026-07-13T04:00:00Z","v":747370,"vw":35.098119},{"c":35.4,"h":35.8216,"l":34.94,"n":10923,"o":35.4,"t":"2026-07-14T04:00:00Z","v":590619,"vw":35.392055},{"c":37.44,"h":37.81,"l":35.47,"n":14589,"o":35.47,"t":"2026-07-15T04:00:00Z","v":722587,"vw":37.204958},{"c":38.41,"h":38.555,"l":37.09,"n":12257,"o":37.34,"t":"2026-07-16T04:00:00Z","v":703296,"vw":38.09352},{"c":38.01,"h":38.94,"l":37.2,"n":11590,"o":37.63,"t":"2026-07-17T04:00:00Z","v":569338,"vw":38.254629},{"c":38.37,"h":39.32,"l":37.81,"n":10911,"o":38.365,"t":"2026-07-20T04:00:00Z","v":503727,"vw":38.193507},{"c":38.49,"h":38.8,"l":38.23,"n":9121,"o":38.68,"t":"2026-07-21T04:00:00Z","v":479609,"vw":38.523241},{"c":37.1,"h":38.69,"l":36.4,"n":12700,"o":38.36,"t":"2026-07-22T04:00:00Z","v":721855,"vw":37.229966},{"c":35.78,"h":36.685,"l":35.4,"n":13437,"o":36.2,"t":"2026-07-23T04:00:00Z","v":791575,"vw":35.927203},{"c":36.09,"h":37.05,"l":35.61,"n":8806,"o":35.9,"t":"2026-07-24T04:00:00Z","v":410859,"vw":36.314951},{"c":39.17,"h":39.65,"l":36.27,"n":11879,"o":37.15,"t":"2026-07-27T04:00:00Z","v":651522,"vw":38.633575},{"c":40.26,"h":40.28,"l":38.3,"n":14660,"o":38.94,"t":"2026-07-28T04:00:00Z","v":798585,"vw":39.667314},{"c":41.59,"h":42.67,"l":39.62,"n":12204,"o":39.69,"t":"2026-07-29T04:00:00Z","v":681619,"vw":41.601172},{"c":42.21,"h":42.345,"l":40.75,"n":9826,"o":41.57,"t":"2026-07-30T04:00:00Z","v":389832,"vw":41.803213},{"c":43.74,"h":44,"l":41.82,"n":16791,"o":42.28,"t":"2026-07-31T04:00:00Z","v":646295,"vw":43.222096},{"c":44.94,"h":45,"l":43.1821,"n":11324,"o":43.87,"t":"2026-08-03T04:00:00Z","v":577497,"vw":44.420934},{"c":46.46,"h":46.61,"l":43.57,"n":13500,"o":43.7,"t":"2026-08-04T04:00:00Z","v":553312,"vw":46.102885},{"c":46.24,"h":46.91,"l":45.2103,"n":12787,"o":46.45,"t":"2026-08-05T04:00:00Z","v":851420,"vw":46.119088},{"c":52.4,"h":56.27,"l":46.7001,"n":41243,"o":48,"t":"2026-08-06T04:00:00Z","v":2567547,"vw":53.067764},{"c":53.25,"h":54.77,"l":51.15,"n":18276,"o":52.48,"t":"2026-08-07T04:00:00Z","v":1079159,"vw":52.745329},{"c":51.65,"h":52.33,"l":49.374,"n":20678,"o":52.18,"t":"2026-08-10T04:00:00Z","v":892025,"vw":51.319677},{"c":51.52,"h":52.075,"l":49.8847,"n":14723,"o":51.79,"t":"2026-08-11T04:00:00Z","v":640222,"vw":51.054318},{"c":51.66,"h":52.24,"l":50.671,"n":10205,"o":51.568,"t":"2026-08-12T04:00:00Z","v":430816,"vw":51.639114},{"c":53.23,"h":53.3812,"l":51.645,"n":10345,"o":51.92,"t":"2026-08-13T04:00:00Z","v":603397,"vw":52.796478},{"c":51.87,"h":53.57,"l":51.8,"n":11744,"o":53.29,"t":"2026-08-14T04:00:00Z","v":572832,"vw":52.45102},{"c":50.28,"h":52.555,"l":50.1401,"n":9058,"o":52.34,"t":"2026-08-17T04:00:00Z","v":387909,"vw":50.878656},{"c":49.07,"h":51.3294,"l":48.54,"n":12847,"o":50.24,"t":"2026-08-18T04:00:00Z","v":568721,"vw":49.336588},{"c":52.07,"h":52.13,"l":49.4539,"n":9723,"o":50,"t":"2026-08-19T04:00:00Z","v":412502,"vw":51.503152},{"c":49.86,"h":51.22,"l":49.34,"n":10498,"o":51.2,"t":"2026-08-20T04:00:00Z","v":428831,"vw":49.926269},{"c":49.65,"h":50.645,"l":49.52,"n":7660,"o":50.01,"t":"2026-08-21T04:00:00Z","v":561324,"vw":49.743135},{"c":50.51,"h":50.617,"l":48.57,"n":10549,"o":49.65,"t":"2026-08-24T04:00:00Z","v":375236,"vw":50.088489},{"c":52.22,"h":53.26,"l":50.45,"n":8971,"o":50.84,"t":"2026-08-25T04:00:00Z","v":421333,"vw":51.983474},{"c":52.08,"h":52.5,"l":51.05,"n":7648,"o":52.07,"t":"2026-08-26T04:00:00Z","v":260743,"vw":51.786335},{"c":51.58,"h":52.56,"l":51.385,"n":7210,"o":51.76,"t":"2026-08-27T04:00:00Z","v":307659,"vw":51.760614},{"c":52.95,"h":53.71,"l":51.6,"n":14024,"o":51.83,"t":"2026-08-28T04:00:00Z","v":898063,"vw":52.625689},{"c":48.53,"h":52.3876,"l":48.42,"n":11938,"o":52.15,"t":"2026-08-31T04:00:00Z","v":820400,"vw":49.25927},{"c":47.37,"h":48.1,"l":46.01,"n":11840,"o":47.59,"t":"2026-09-01T04:00:00Z","v":622789,"vw":47.410739},{"c":50.5,"h":50.6684,"l":47.235,"n":9763,"o":47.5,"t":"2026-09-02T04:00:00Z","v":452931,"vw":49.628086},{"c":50.87,"h":52.1176,"l":50.74,"n":11091,"o":50.955,"t":"2026-09-03T04:00:00Z","v":574823,"vw":51.198734},{"c":51.75,"h":52.7,"l":49.8,"n":11609,"o":50.16,"t":"2026-09-04T04:00:00Z","v":520972,"vw":51.839639},{"c":52.2,"h":52.6,"l":50.5,"n":10640,"o":51.8,"t":"2026-09-08T04:00:00Z","v":471520,"vw":51.746846},{"c":51.88,"h":53.6399,"l":50.11,"n":12938,"o":52.15,"t":"2026-09-09T04:00:00Z","v":720477,"vw":52.413055},{"c":51.8,"h":53.3543,"l":50.382,"n":13404,"o":51.19,"t":"2026-09-10T04:00:00Z","v":549479,"vw":51.881392},{"c":51.87,"h":53.3,"l":51.25,"n":8681,"o":52.68,"t":"2026-09-11T04:00:00Z","v":380921,"vw":52.158701},{"c":52.74,"h":53.12,"l":50.84,"n":12541,"o":50.84,"t":"2026-09-14T04:00:00Z","v":546666,"vw":52.660588},{"c":52.685,"h":53.26,"l":51.745,"n":8695,"o":52.48,"t":"2026-09-15T04:00:00Z","v":347493,"vw":52.56251},{"c":51.64,"h":53.7,"l":50.5,"n":11899,"o":52.89,"t":"2026-09-16T04:00:00Z","v":677112,"vw":52.542195},{"c":53.15,"h":53.46,"l":51.625,"n":10280,"o":52.6,"t":"2026-09-17T04:00:00Z","v":629807,"vw":52.896889},{"c":52.86,"h":54.13,"l":52.2723,"n":13061,"o":53.06,"t":"2026-09-18T04:00:00Z","v":1362806,"vw":53.225643},{"c":53.06,"h":54.01,"l":52.88,"n":10412,"o":53.63,"t":"2026-09-21T04:00:00Z","v":516390,"vw":53.392097},{"c":53.12,"h":54.7,"l":49.34,"n":20051,"o":53.82,"t":"2026-09-22T04:00:00Z","v":1688536,"vw":53.007505},{"c":52.5,"h":53.17,"l":51.16,"n":10276,"o":52.805,"t":"2026-09-23T04:00:00Z","v":554727,"vw":52.39538},{"c":53.91,"h":54.05,"l":50.18,"n":12096,"o":51.52,"t":"2026-09-24T04:00:00Z","v":713708,"vw":52.438753},{"c":53.98,"h":55.5975,"l":53.2612,"n":9944,"o":54.01,"t":"2026-09-25T04:00:00Z","v":584329,"vw":54.429146},{"c":52.62,"h":54,"l":51.86,"n":9026,"o":53.17,"t":"2026-09-28T04:00:00Z","v":459440,"vw":52.877072},{"c":50.41,"h":53.1054,"l":49.43,"n":11517,"o":52.67,"t":"2026-09-29T04:00:00Z","v":619676,"vw":50.713494},{"c":51.68,"h":53.3403,"l":50.58,"n":11294,"o":51.26,"t":"2026-09-30T04:00:00Z","v":611319,"vw":51.705856},{"c":53.19,"h":54.19,"l":51.95,"n":11341,"o":52.21,"t":"2026-10-01T04:00:00Z","v":483314,"vw":53.174291},{"c":53.75,"h":54.18,"l":52.92,"n":10074,"o":53.92,"t":"2026-10-02T04:00:00Z","v":442159,"vw":53.591476},{"c":54.66,"h":55,"l":53.425,"n":11900,"o":54.69,"t":"2026-10-05T04:00:00Z","v":561147,"vw":54.463676},{"c":54.76,"h":55.8,"l":54,"n":11770,"o":54.66,"t":"2026-10-06T04:00:00Z","v":649660,"vw":55.02159},{"c":55.96,"h":56.695,"l":53.192,"n":13699,"o":53.84,"t":"2026-10-07T04:00:00Z","v":1004288,"vw":55.79657},{"c":56.42,"h":57.33,"l":54.89,"n":17397,"o":55.37,"t":"2026-10-08T04:00:00Z","v":1022629,"vw":56.384208},{"c":57.26,"h":57.4,"l":55.3,"n":13160,"o":57.19,"t":"2026-10-09T04:00:00Z","v":756845,"vw":56.621718},{"c":57.74,"h":58.17,"l":56.69,"n":12516,"o":57.42,"t":"2026-10-12T04:00:00Z","v":765014,"vw":57.585044},{"c":57.03,"h":58.2512,"l":56.01,"n":11678,"o":57.5,"t":"2026-10-13T04:00:00Z","v":634205,"vw":56.963667},{"c":57.75,"h":58.045,"l":55.01,"n":14244,"o":56.08,"t":"2026-10-14T04:00:00Z","v":822428,"vw":57.014488},{"c":59.34,"h":60.45,"l":56.2316,"n":20016,"o":57,"t":"2026-10-15T04:00:00Z","v":1209541,"vw":58.89242},{"c":57.35,"h":59.98,"l":56.7701,"n":14019,"o":59.25,"t":"2026-10-16T04:00:00Z","v":701959,"vw":57.797973},{"c":57.96,"h":58.55,"l":57.51,"n":9765,"o":57.6,"t":"2026-10-19T04:00:00Z","v":449691,"vw":58.040572},{"c":58.93,"h":59.5999,"l":57.56,"n":10259,"o":57.88,"t":"2026-10-20T04:00:00Z","v":550761,"vw":59.011662},{"c":60.39,"h":60.96,"l":58.32,"n":12432,"o":59,"t":"2026-10-21T04:00:00Z","v":620599,"vw":59.926785},{"c":59.12,"h":60.7299,"l":58.13,"n":12552,"o":59.95,"t":"2026-10-22T04:00:00Z","v":525735,"vw":59.017627}],"volatilityBars":[{"c":53.59,"h":53.59,"l":53.59,"n":2,"o":53.59,"t":"2026-09-21T08:00:00Z","v":307,"vw":53.59},{"c":52.86,"h":52.86,"l":52.86,"n":1,"o":52.86,"t":"2026-09-21T08:15:00Z","v":297,"vw":52.86},{"c":53.6,"h":53.6,"l":53.6,"n":5,"o":53.6,"t":"2026-09-21T11:45:00Z","v":900,"vw":53.6},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-09-21T13:00:00Z","v":300,"vw":53.6},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-09-21T13:15:00Z","v":500,"vw":53.7},{"c":53.575,"h":53.76,"l":53.1127,"n":324,"o":53.63,"t":"2026-09-21T13:30:00Z","v":37473,"vw":53.454398},{"c":53.405,"h":54,"l":53.17,"n":384,"o":53.67,"t":"2026-09-21T13:45:00Z","v":28037,"vw":53.720019},{"c":53.11,"h":53.4151,"l":52.91,"n":217,"o":53.2274,"t":"2026-09-21T14:00:00Z","v":12313,"vw":53.183387},{"c":53.6699,"h":53.6699,"l":52.965,"n":226,"o":52.965,"t":"2026-09-21T14:15:00Z","v":11950,"vw":53.409878},{"c":53.39,"h":53.52,"l":53.13,"n":331,"o":53.52,"t":"2026-09-21T14:30:00Z","v":16515,"vw":53.333716},{"c":53.455,"h":53.6846,"l":53.1901,"n":172,"o":53.4863,"t":"2026-09-21T14:45:00Z","v":9405,"vw":53.449866},{"c":53.77,"h":53.8,"l":53.35,"n":250,"o":53.536,"t":"2026-09-21T15:00:00Z","v":10003,"vw":53.639646},{"c":53.785,"h":53.898,"l":53.67,"n":227,"o":53.67,"t":"2026-09-21T15:15:00Z","v":11813,"vw":53.786768},{"c":53.87,"h":54.01,"l":53.78,"n":488,"o":53.78,"t":"2026-09-21T15:30:00Z","v":22340,"vw":53.94156},{"c":53.665,"h":53.96,"l":53.61,"n":288,"o":53.87,"t":"2026-09-21T15:45:00Z","v":10837,"vw":53.835098},{"c":53.88,"h":53.89,"l":53.58,"n":319,"o":53.5801,"t":"2026-09-21T16:00:00Z","v":15412,"vw":53.70341},{"c":53.785,"h":53.9084,"l":53.72,"n":104,"o":53.902,"t":"2026-09-21T16:15:00Z","v":5709,"vw":53.811763},{"c":53.52,"h":53.86,"l":53.52,"n":222,"o":53.83,"t":"2026-09-21T16:30:00Z","v":14366,"vw":53.602585},{"c":53.505,"h":53.54,"l":53.39,"n":165,"o":53.4501,"t":"2026-09-21T16:45:00Z","v":6177,"vw":53.454471},{"c":53.575,"h":53.67,"l":53.47,"n":383,"o":53.54,"t":"2026-09-21T17:00:00Z","v":16556,"vw":53.575309},{"c":53.37,"h":53.66,"l":53.37,"n":165,"o":53.52,"t":"2026-09-21T17:15:00Z","v":10148,"vw":53.491956},{"c":53.44,"h":53.44,"l":53.11,"n":338,"o":53.28,"t":"2026-09-21T17:30:00Z","v":12229,"vw":53.228953},{"c":53.34,"h":53.465,"l":53.25,"n":254,"o":53.445,"t":"2026-09-21T17:45:00Z","v":7735,"vw":53.396437},{"c":53.5252,"h":53.5252,"l":53.35,"n":172,"o":53.37,"t":"2026-09-21T18:00:00Z","v":9911,"vw":53.401408},{"c":53.43,"h":53.64,"l":53.42,"n":267,"o":53.495,"t":"2026-09-21T18:15:00Z","v":13443,"vw":53.55469},{"c":53.415,"h":53.415,"l":53.28,"n":194,"o":53.41,"t":"2026-09-21T18:30:00Z","v":5412,"vw":53.343117},{"c":53.305,"h":53.48,"l":53.18,"n":309,"o":53.48,"t":"2026-09-21T18:45:00Z","v":13344,"vw":53.344055},{"c":53.435,"h":53.56,"l":53.1519,"n":554,"o":53.295,"t":"2026-09-21T19:00:00Z","v":23026,"vw":53.37218},{"c":53.19,"h":53.465,"l":53.12,"n":319,"o":53.455,"t":"2026-09-21T19:15:00Z","v":7845,"vw":53.287172},{"c":53.385,"h":53.51,"l":53.195,"n":504,"o":53.195,"t":"2026-09-21T19:30:00Z","v":18681,"vw":53.396531},{"c":53.015,"h":53.43,"l":52.88,"n":1796,"o":53.43,"t":"2026-09-21T19:45:00Z","v":79246,"vw":53.062563},{"c":53.4428,"h":53.4428,"l":53.06,"n":25,"o":53.06,"t":"2026-09-21T20:00:00Z","v":68327,"vw":53.061327},{"c":53.07,"h":53.07,"l":53.07,"n":2,"o":53.07,"t":"2026-09-21T20:45:00Z","v":1000,"vw":53.07},{"c":53.35,"h":53.35,"l":53.35,"n":13,"o":53.35,"t":"2026-09-21T23:45:00Z","v":625,"vw":53.35},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-09-22T08:45:00Z","v":400,"vw":52.97},{"c":53.4799,"h":53.4799,"l":53.4799,"n":1,"o":53.4799,"t":"2026-09-22T11:00:00Z","v":350,"vw":53.4799},{"c":53.43,"h":53.43,"l":53.43,"n":2,"o":53.43,"t":"2026-09-22T11:30:00Z","v":101,"vw":53.43},{"c":53.48,"h":53.48,"l":53.48,"n":34,"o":53.48,"t":"2026-09-22T12:15:00Z","v":2200,"vw":53.48},{"c":53.36,"h":53.36,"l":53.36,"n":1,"o":53.36,"t":"2026-09-22T12:45:00Z","v":565,"vw":53.36},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-09-22T13:00:00Z","v":465,"vw":53.75},{"c":53.65,"h":53.65,"l":53.65,"n":2,"o":53.65,"t":"2026-09-22T13:15:00Z","v":3000,"vw":53.65},{"c":53.8,"h":54.55,"l":53.5,"n":1431,"o":53.96,"t":"2026-09-22T13:30:00Z","v":141412,"vw":54.070769},{"c":54.365,"h":54.7,"l":53.6,"n":1482,"o":53.66,"t":"2026-09-22T13:45:00Z","v":126798,"vw":54.316635},{"c":51.315,"h":54.7,"l":51.01,"n":3418,"o":54.42,"t":"2026-09-22T14:00:00Z","v":389135,"vw":53.451308},{"c":52.325,"h":52.4807,"l":49.34,"n":2241,"o":51.35,"t":"2026-09-22T14:15:00Z","v":262543,"vw":50.569421},{"c":53.395,"h":53.89,"l":52.18,"n":1013,"o":52.19,"t":"2026-09-22T14:30:00Z","v":82855,"vw":53.267498},{"c":53.49,"h":53.735,"l":53.14,"n":318,"o":53.33,"t":"2026-09-22T14:45:00Z","v":11514,"vw":53.430161},{"c":53.75,"h":54.0667,"l":53.48,"n":523,"o":53.49,"t":"2026-09-22T15:00:00Z","v":30271,"vw":53.773914},{"c":53.74,"h":53.95,"l":53.67,"n":337,"o":53.89,"t":"2026-09-22T15:15:00Z","v":15977,"vw":53.792947},{"c":53.67,"h":53.85,"l":53.2,"n":389,"o":53.64,"t":"2026-09-22T15:30:00Z","v":17292,"vw":53.511306},{"c":53.57,"h":53.58,"l":53.08,"n":410,"o":53.56,"t":"2026-09-22T15:45:00Z","v":26762,"vw":53.339718},{"c":53.57,"h":53.69,"l":53.39,"n":211,"o":53.6,"t":"2026-09-22T16:00:00Z","v":18266,"vw":53.575322},{"c":53.41,"h":53.71,"l":53.31,"n":264,"o":53.5,"t":"2026-09-22T16:15:00Z","v":10307,"vw":53.462004},{"c":53.13,"h":53.79,"l":52.7,"n":609,"o":53.49,"t":"2026-09-22T16:30:00Z","v":33945,"vw":53.18036},{"c":53.345,"h":53.43,"l":53,"n":254,"o":53.24,"t":"2026-09-22T16:45:00Z","v":8770,"vw":53.186518},{"c":53.14,"h":53.345,"l":52.95,"n":444,"o":53.345,"t":"2026-09-22T17:00:00Z","v":23193,"vw":53.081407},{"c":53.3,"h":53.36,"l":53.15,"n":126,"o":53.15,"t":"2026-09-22T17:15:00Z","v":8630,"vw":53.32128},{"c":53.241,"h":53.3978,"l":53.24,"n":204,"o":53.315,"t":"2026-09-22T17:30:00Z","v":6593,"vw":53.296159},{"c":53.5,"h":53.5,"l":53.095,"n":193,"o":53.135,"t":"2026-09-22T17:45:00Z","v":7796,"vw":53.318544},{"c":53.56,"h":53.605,"l":53.43,"n":223,"o":53.6,"t":"2026-09-22T18:00:00Z","v":8346,"vw":53.536122},{"c":53.31,"h":53.57,"l":53.31,"n":371,"o":53.57,"t":"2026-09-22T18:15:00Z","v":20455,"vw":53.448547},{"c":53.06,"h":53.48,"l":52.97,"n":309,"o":53.425,"t":"2026-09-22T18:30:00Z","v":11399,"vw":53.242913},{"c":53.01,"h":53.14,"l":53.01,"n":258,"o":53.09,"t":"2026-09-22T18:45:00Z","v":7713,"vw":53.083393},{"c":53.19,"h":53.2,"l":52.92,"n":447,"o":53,"t":"2026-09-22T19:00:00Z","v":20024,"vw":53.051641},{"c":53.23,"h":53.315,"l":53.135,"n":401,"o":53.17,"t":"2026-09-22T19:15:00Z","v":13233,"vw":53.208218},{"c":53.39,"h":53.4,"l":52.88,"n":898,"o":53.2,"t":"2026-09-22T19:30:00Z","v":41904,"vw":53.185336},{"c":53.12,"h":53.6,"l":52.87,"n":2249,"o":53.42,"t":"2026-09-22T19:45:00Z","v":131448,"vw":53.233068},{"c":53.5582,"h":53.5582,"l":53.12,"n":30,"o":53.12,"t":"2026-09-22T20:00:00Z","v":193345,"vw":53.120523},{"c":51.96,"h":51.96,"l":51.96,"n":1,"o":51.96,"t":"2026-09-22T20:30:00Z","v":372,"vw":51.96},{"c":52.6307,"h":52.6307,"l":52.6307,"n":1,"o":52.6307,"t":"2026-09-22T21:30:00Z","v":138,"vw":52.6307},{"c":53.28,"h":53.28,"l":53.28,"n":1,"o":53.28,"t":"2026-09-23T09:30:00Z","v":100,"vw":53.28},{"c":51.9,"h":52.9675,"l":51.16,"n":581,"o":52.805,"t":"2026-09-23T13:30:00Z","v":57906,"vw":51.871879},{"c":52,"h":52.58,"l":51.6,"n":327,"o":51.7,"t":"2026-09-23T13:45:00Z","v":24744,"vw":51.883875},{"c":51.555,"h":52.155,"l":51.395,"n":446,"o":52,"t":"2026-09-23T14:00:00Z","v":44020,"vw":51.789355},{"c":51.82,"h":52.0199,"l":51.16,"n":284,"o":51.555,"t":"2026-09-23T14:15:00Z","v":11146,"vw":51.521311},{"c":51.78,"h":52,"l":51.6101,"n":316,"o":51.9899,"t":"2026-09-23T14:30:00Z","v":10013,"vw":51.887079},{"c":51.92,"h":51.92,"l":51.455,"n":221,"o":51.77,"t":"2026-09-23T14:45:00Z","v":6786,"vw":51.757675},{"c":52.21,"h":52.585,"l":51.865,"n":231,"o":51.865,"t":"2026-09-23T15:00:00Z","v":7488,"vw":52.136855},{"c":52.3,"h":52.5497,"l":52.19,"n":195,"o":52.29,"t":"2026-09-23T15:15:00Z","v":8068,"vw":52.392255},{"c":52.615,"h":52.9,"l":52.27,"n":206,"o":52.27,"t":"2026-09-23T15:30:00Z","v":8544,"vw":52.630607},{"c":52.83,"h":52.9171,"l":52.65,"n":149,"o":52.82,"t":"2026-09-23T15:45:00Z","v":2633,"vw":52.822729},{"c":52.92,"h":53.13,"l":52.675,"n":239,"o":52.825,"t":"2026-09-23T16:00:00Z","v":12784,"vw":52.929082},{"c":53.05,"h":53.05,"l":52.9,"n":137,"o":52.91,"t":"2026-09-23T16:15:00Z","v":6896,"vw":53.012586},{"c":52.595,"h":53.15,"l":52.595,"n":235,"o":53.05,"t":"2026-09-23T16:30:00Z","v":12672,"vw":52.836895},{"c":52.515,"h":52.515,"l":52.46,"n":146,"o":52.4901,"t":"2026-09-23T16:45:00Z","v":3553,"vw":52.490293},{"c":52.48,"h":52.5,"l":52.37,"n":172,"o":52.48,"t":"2026-09-23T17:00:00Z","v":7204,"vw":52.456873},{"c":52.78,"h":52.93,"l":52.465,"n":107,"o":52.465,"t":"2026-09-23T17:15:00Z","v":2331,"vw":52.694286},{"c":52.85,"h":52.9399,"l":52.64,"n":137,"o":52.9399,"t":"2026-09-23T17:30:00Z","v":4476,"vw":52.830896},{"c":53.07,"h":53.17,"l":52.92,"n":116,"o":52.93,"t":"2026-09-23T17:45:00Z","v":4155,"vw":52.990641},{"c":52.665,"h":53.095,"l":52.54,"n":350,"o":53.095,"t":"2026-09-23T18:00:00Z","v":16469,"vw":52.734845},{"c":52.495,"h":52.74,"l":52.48,"n":181,"o":52.66,"t":"2026-09-23T18:15:00Z","v":5333,"vw":52.584249},{"c":52.6,"h":52.71,"l":52.41,"n":189,"o":52.5,"t":"2026-09-23T18:30:00Z","v":7075,"vw":52.564985},{"c":52.94,"h":53,"l":52.49,"n":417,"o":52.49,"t":"2026-09-23T18:45:00Z","v":21969,"vw":52.706034},{"c":52.67,"h":53.01,"l":52.67,"n":501,"o":52.94,"t":"2026-09-23T19:00:00Z","v":19402,"vw":52.794954},{"c":52.74,"h":52.81,"l":52.65,"n":743,"o":52.72,"t":"2026-09-23T19:15:00Z","v":47244,"vw":52.69996},{"c":52.59,"h":52.72,"l":52.54,"n":577,"o":52.69,"t":"2026-09-23T19:30:00Z","v":30096,"vw":52.637316},{"c":52.46,"h":52.94,"l":52.39,"n":1893,"o":52.5905,"t":"2026-09-23T19:45:00Z","v":97766,"vw":52.637769},{"c":52.46,"h":52.5,"l":52.46,"n":19,"o":52.5,"t":"2026-09-23T20:00:00Z","v":63481,"vw":52.499286},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-09-23T21:45:00Z","v":100,"vw":51.75},{"c":52.79,"h":52.79,"l":52.79,"n":1,"o":52.79,"t":"2026-09-23T23:30:00Z","v":100,"vw":52.79},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-24T13:15:00Z","v":250,"vw":52},{"c":51.715,"h":52.03,"l":51.52,"n":132,"o":51.52,"t":"2026-09-24T13:30:00Z","v":17088,"vw":51.664761},{"c":51.96,"h":52.07,"l":51.6739,"n":186,"o":51.81,"t":"2026-09-24T13:45:00Z","v":14471,"vw":51.971778},{"c":51.465,"h":51.995,"l":51.33,"n":355,"o":51.995,"t":"2026-09-24T14:00:00Z","v":20803,"vw":51.726042},{"c":50.43,"h":51.43,"l":50.26,"n":1019,"o":51.43,"t":"2026-09-24T14:15:00Z","v":69437,"vw":50.628566},{"c":50.86,"h":51.03,"l":50.18,"n":546,"o":50.2507,"t":"2026-09-24T14:30:00Z","v":52155,"vw":50.417685},{"c":51.04,"h":51.4,"l":50.7,"n":575,"o":50.77,"t":"2026-09-24T14:45:00Z","v":40276,"vw":51.069307},{"c":51.08,"h":51.505,"l":50.99,"n":336,"o":51.17,"t":"2026-09-24T15:00:00Z","v":14253,"vw":51.299411},{"c":51.245,"h":51.25,"l":50.982,"n":151,"o":51.08,"t":"2026-09-24T15:15:00Z","v":4646,"vw":51.140511},{"c":51.185,"h":51.47,"l":51.16,"n":489,"o":51.21,"t":"2026-09-24T15:30:00Z","v":20878,"vw":51.265007},{"c":51.26,"h":51.325,"l":51.01,"n":230,"o":51.185,"t":"2026-09-24T15:45:00Z","v":7382,"vw":51.174159},{"c":51.37,"h":51.38,"l":51.21,"n":181,"o":51.315,"t":"2026-09-24T16:00:00Z","v":4590,"vw":51.283917},{"c":52.69,"h":52.69,"l":51.445,"n":833,"o":51.56,"t":"2026-09-24T16:15:00Z","v":53927,"vw":52.121534},{"c":53.13,"h":53.13,"l":52.55,"n":309,"o":52.55,"t":"2026-09-24T16:30:00Z","v":15075,"vw":52.785595},{"c":52.9,"h":53.01,"l":52.78,"n":484,"o":53.01,"t":"2026-09-24T16:45:00Z","v":28337,"vw":52.892145},{"c":52.89,"h":52.99,"l":52.67,"n":215,"o":52.89,"t":"2026-09-24T17:00:00Z","v":6963,"vw":52.835864},{"c":52.79,"h":52.825,"l":52.755,"n":128,"o":52.825,"t":"2026-09-24T17:15:00Z","v":2090,"vw":52.779946},{"c":52.59,"h":52.91,"l":52.505,"n":130,"o":52.86,"t":"2026-09-24T17:30:00Z","v":3563,"vw":52.671717},{"c":52.8139,"h":52.93,"l":52.51,"n":240,"o":52.51,"t":"2026-09-24T17:45:00Z","v":11073,"vw":52.795202},{"c":53.03,"h":53.03,"l":52.69,"n":202,"o":52.93,"t":"2026-09-24T18:00:00Z","v":6293,"vw":52.838647},{"c":53.094,"h":53.27,"l":52.88,"n":218,"o":53.06,"t":"2026-09-24T18:15:00Z","v":6379,"vw":53.090173},{"c":53.29,"h":53.295,"l":53.13,"n":151,"o":53.15,"t":"2026-09-24T18:30:00Z","v":4100,"vw":53.212369},{"c":53.55,"h":53.55,"l":53.17,"n":275,"o":53.31,"t":"2026-09-24T18:45:00Z","v":15130,"vw":53.450109},{"c":53.47,"h":53.57,"l":53.15,"n":356,"o":53.455,"t":"2026-09-24T19:00:00Z","v":13464,"vw":53.334759},{"c":53.58,"h":53.6,"l":53.07,"n":677,"o":53.5,"t":"2026-09-24T19:15:00Z","v":51056,"vw":53.331385},{"c":53.84,"h":53.87,"l":53.62,"n":681,"o":53.62,"t":"2026-09-24T19:30:00Z","v":34599,"vw":53.746471},{"c":53.93,"h":54.05,"l":53.8,"n":1869,"o":53.88,"t":"2026-09-24T19:45:00Z","v":98358,"vw":53.917427},{"c":53.16,"h":53.91,"l":53.16,"n":32,"o":53.91,"t":"2026-09-24T20:00:00Z","v":80809,"vw":53.908073},{"c":53,"h":53.91,"l":53,"n":3,"o":53.91,"t":"2026-09-24T20:15:00Z","v":449,"vw":53.243316},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-09-24T20:30:00Z","v":1000,"vw":54.1},{"c":53.5963,"h":53.5963,"l":53.5963,"n":1,"o":53.5963,"t":"2026-09-24T20:45:00Z","v":750,"vw":53.5963},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-09-24T22:00:00Z","v":200,"vw":53.5},{"c":54.02,"h":54.02,"l":54.02,"n":1,"o":54.02,"t":"2026-09-25T11:15:00Z","v":130,"vw":54.02},{"c":54.02,"h":54.02,"l":54.02,"n":1,"o":54.02,"t":"2026-09-25T11:30:00Z","v":100,"vw":54.02},{"c":54.27,"h":54.27,"l":54.27,"n":1,"o":54.27,"t":"2026-09-25T13:15:00Z","v":450,"vw":54.27},{"c":53.555,"h":54.28,"l":53.435,"n":172,"o":54.28,"t":"2026-09-25T13:30:00Z","v":9659,"vw":53.879699},{"c":53.665,"h":53.665,"l":53.5,"n":12,"o":53.5,"t":"2026-09-25T13:45:00Z","v":2003,"vw":53.635317},{"c":53.7,"h":53.73,"l":53.51,"n":226,"o":53.6875,"t":"2026-09-25T14:00:00Z","v":10896,"vw":53.613609},{"c":53.655,"h":53.67,"l":53.2612,"n":70,"o":53.5,"t":"2026-09-25T14:15:00Z","v":1720,"vw":53.497382},{"c":53.84,"h":53.84,"l":53.51,"n":109,"o":53.6315,"t":"2026-09-25T14:30:00Z","v":3236,"vw":53.691669},{"c":54.28,"h":54.4,"l":53.79,"n":521,"o":53.84,"t":"2026-09-25T14:45:00Z","v":45824,"vw":54.204796},{"c":54.66,"h":54.8,"l":54.2,"n":586,"o":54.28,"t":"2026-09-25T15:00:00Z","v":47629,"vw":54.55005},{"c":54.415,"h":54.72,"l":54.295,"n":245,"o":54.6,"t":"2026-09-25T15:15:00Z","v":15328,"vw":54.509544},{"c":54.33,"h":54.6599,"l":54.33,"n":195,"o":54.51,"t":"2026-09-25T15:30:00Z","v":10292,"vw":54.501582},{"c":54.485,"h":54.54,"l":54.38,"n":197,"o":54.385,"t":"2026-09-25T15:45:00Z","v":12147,"vw":54.484233},{"c":54.655,"h":54.84,"l":54.515,"n":451,"o":54.58,"t":"2026-09-25T16:00:00Z","v":23876,"vw":54.704361},{"c":55.23,"h":55.5975,"l":54.725,"n":1050,"o":54.81,"t":"2026-09-25T16:15:00Z","v":77732,"vw":55.159828},{"c":55.24,"h":55.4015,"l":55.1908,"n":185,"o":55.3299,"t":"2026-09-25T16:30:00Z","v":15276,"vw":55.313741},{"c":55.01,"h":55.2002,"l":54.99,"n":182,"o":55.16,"t":"2026-09-25T16:45:00Z","v":8309,"vw":55.099122},{"c":55.155,"h":55.45,"l":55.1,"n":227,"o":55.1,"t":"2026-09-25T17:00:00Z","v":13260,"vw":55.200472},{"c":54.67,"h":55.08,"l":54.54,"n":220,"o":55.08,"t":"2026-09-25T17:15:00Z","v":19170,"vw":54.801037},{"c":54.7,"h":54.78,"l":54.53,"n":237,"o":54.675,"t":"2026-09-25T17:30:00Z","v":8039,"vw":54.64789},{"c":54.475,"h":54.685,"l":54.43,"n":104,"o":54.685,"t":"2026-09-25T17:45:00Z","v":5711,"vw":54.575225},{"c":54.5,"h":54.55,"l":54.26,"n":355,"o":54.475,"t":"2026-09-25T18:00:00Z","v":15565,"vw":54.363412},{"c":54.42,"h":54.51,"l":54.27,"n":179,"o":54.49,"t":"2026-09-25T18:15:00Z","v":10864,"vw":54.420288},{"c":54.29,"h":54.47,"l":54.0675,"n":390,"o":54.44,"t":"2026-09-25T18:30:00Z","v":19793,"vw":54.267154},{"c":54.33,"h":54.425,"l":54.24,"n":210,"o":54.29,"t":"2026-09-25T18:45:00Z","v":8050,"vw":54.328697},{"c":54.41,"h":54.41,"l":54.2021,"n":244,"o":54.32,"t":"2026-09-25T19:00:00Z","v":8675,"vw":54.291498},{"c":54.05,"h":54.37,"l":54.02,"n":319,"o":54.37,"t":"2026-09-25T19:15:00Z","v":12852,"vw":54.167122},{"c":53.94,"h":54.12,"l":53.8384,"n":502,"o":54.05,"t":"2026-09-25T19:30:00Z","v":24501,"vw":53.986999},{"c":54.055,"h":54.09,"l":53.672,"n":1487,"o":53.95,"t":"2026-09-25T19:45:00Z","v":83464,"vw":53.935906},{"c":53.98,"h":53.98,"l":53.98,"n":19,"o":53.98,"t":"2026-09-25T20:00:00Z","v":54914,"vw":53.98},{"c":53.1296,"h":53.61,"l":53.1296,"n":5,"o":53.61,"t":"2026-09-28T11:00:00Z","v":2040,"vw":53.368593},{"c":53.55,"h":53.55,"l":52.5,"n":230,"o":53.22,"t":"2026-09-28T13:30:00Z","v":24457,"vw":53.04417},{"c":53.79,"h":53.87,"l":53.44,"n":197,"o":53.645,"t":"2026-09-28T13:45:00Z","v":7531,"vw":53.670698},{"c":53.7694,"h":53.8,"l":53.61,"n":93,"o":53.8,"t":"2026-09-28T14:00:00Z","v":5497,"vw":53.72931},{"c":53.79,"h":53.998,"l":53.68,"n":185,"o":53.68,"t":"2026-09-28T14:15:00Z","v":12233,"vw":53.821512},{"c":52.78,"h":53.76,"l":52.655,"n":633,"o":53.76,"t":"2026-09-28T14:30:00Z","v":47953,"vw":53.115276},{"c":52.52,"h":52.83,"l":52.52,"n":172,"o":52.6,"t":"2026-09-28T14:45:00Z","v":4692,"vw":52.6696},{"c":52.765,"h":52.86,"l":52.695,"n":177,"o":52.695,"t":"2026-09-28T15:00:00Z","v":11536,"vw":52.783343},{"c":52.4499,"h":52.7384,"l":52.3405,"n":178,"o":52.71,"t":"2026-09-28T15:15:00Z","v":8343,"vw":52.530342},{"c":52.5,"h":52.53,"l":52.44,"n":134,"o":52.44,"t":"2026-09-28T15:30:00Z","v":3760,"vw":52.48075},{"c":52.2518,"h":52.285,"l":51.86,"n":302,"o":52.285,"t":"2026-09-28T15:45:00Z","v":13662,"vw":52.019666},{"c":52.12,"h":52.37,"l":52.07,"n":175,"o":52.2,"t":"2026-09-28T16:00:00Z","v":6241,"vw":52.218566},{"c":53.05,"h":53.6,"l":52,"n":602,"o":52.14,"t":"2026-09-28T16:15:00Z","v":40129,"vw":52.927106},{"c":52.52,"h":53.065,"l":52.5,"n":82,"o":53.065,"t":"2026-09-28T16:30:00Z","v":4202,"vw":52.702825},{"c":53.44,"h":53.44,"l":52.59,"n":246,"o":52.59,"t":"2026-09-28T16:45:00Z","v":13101,"vw":53.02076},{"c":53.8787,"h":54,"l":53.21,"n":349,"o":53.28,"t":"2026-09-28T17:00:00Z","v":13173,"vw":53.490889},{"c":53.275,"h":53.785,"l":53.275,"n":137,"o":53.785,"t":"2026-09-28T17:15:00Z","v":6988,"vw":53.565861},{"c":53.365,"h":53.46,"l":53.29,"n":98,"o":53.33,"t":"2026-09-28T17:30:00Z","v":4781,"vw":53.421356},{"c":53.36,"h":53.49,"l":53.33,"n":141,"o":53.38,"t":"2026-09-28T17:45:00Z","v":3532,"vw":53.379886},{"c":53.12,"h":53.33,"l":53.12,"n":222,"o":53.26,"t":"2026-09-28T18:00:00Z","v":5690,"vw":53.249214},{"c":53.045,"h":53.155,"l":53.045,"n":112,"o":53.12,"t":"2026-09-28T18:15:00Z","v":4083,"vw":53.101643},{"c":53.095,"h":53.18,"l":52.99,"n":129,"o":53.13,"t":"2026-09-28T18:30:00Z","v":3456,"vw":53.117399},{"c":53.22,"h":53.245,"l":53.08,"n":185,"o":53.08,"t":"2026-09-28T18:45:00Z","v":4495,"vw":53.176346},{"c":52.605,"h":53.155,"l":52.605,"n":264,"o":53.13,"t":"2026-09-28T19:00:00Z","v":7013,"vw":52.843605},{"c":52.61,"h":52.72,"l":52.56,"n":548,"o":52.605,"t":"2026-09-28T19:15:00Z","v":27714,"vw":52.635361},{"c":52.54,"h":52.86,"l":52.53,"n":536,"o":52.56,"t":"2026-09-28T19:30:00Z","v":22416,"vw":52.650046},{"c":52.63,"h":52.78,"l":52.53,"n":1462,"o":52.53,"t":"2026-09-28T19:45:00Z","v":67489,"vw":52.627514},{"c":52.62,"h":52.62,"l":52.62,"n":27,"o":52.62,"t":"2026-09-28T20:00:00Z","v":55029,"vw":52.62},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-09-28T23:45:00Z","v":200,"vw":52.75},{"c":52.88,"h":52.88,"l":52.88,"n":2,"o":52.88,"t":"2026-09-29T08:00:00Z","v":320,"vw":52.88},{"c":52.87,"h":52.87,"l":52.87,"n":1,"o":52.87,"t":"2026-09-29T13:00:00Z","v":100,"vw":52.87},{"c":52.6221,"h":52.885,"l":52.4278,"n":90,"o":52.67,"t":"2026-09-29T13:30:00Z","v":3940,"vw":52.698846},{"c":52.6992,"h":53.1054,"l":52.54,"n":118,"o":52.81,"t":"2026-09-29T13:45:00Z","v":6276,"vw":52.772215},{"c":52.5869,"h":52.6,"l":52.4003,"n":99,"o":52.555,"t":"2026-09-29T14:00:00Z","v":4707,"vw":52.534378},{"c":51.9001,"h":52.635,"l":51.9,"n":226,"o":52.61,"t":"2026-09-29T14:15:00Z","v":18231,"vw":52.232003},{"c":51.6822,"h":52.165,"l":51.64,"n":287,"o":52,"t":"2026-09-29T14:30:00Z","v":15999,"vw":51.89105},{"c":51.9,"h":51.915,"l":51.63,"n":404,"o":51.68,"t":"2026-09-29T14:45:00Z","v":22449,"vw":51.827778},{"c":51.205,"h":51.84,"l":51.1501,"n":329,"o":51.84,"t":"2026-09-29T15:00:00Z","v":22699,"vw":51.431551},{"c":51.25,"h":51.5199,"l":51.1101,"n":293,"o":51.39,"t":"2026-09-29T15:15:00Z","v":12641,"vw":51.316169},{"c":51.3,"h":51.435,"l":51.293,"n":129,"o":51.293,"t":"2026-09-29T15:30:00Z","v":4099,"vw":51.334363},{"c":51.395,"h":51.61,"l":51.395,"n":206,"o":51.47,"t":"2026-09-29T15:45:00Z","v":7181,"vw":51.460127},{"c":50.81,"h":51.2901,"l":50.61,"n":651,"o":51.29,"t":"2026-09-29T16:00:00Z","v":36283,"vw":50.928097},{"c":50.74,"h":51.03,"l":50.57,"n":295,"o":50.86,"t":"2026-09-29T16:15:00Z","v":11389,"vw":50.773015},{"c":50.505,"h":50.76,"l":50.39,"n":406,"o":50.755,"t":"2026-09-29T16:30:00Z","v":15487,"vw":50.584048},{"c":50.13,"h":50.57,"l":50.02,"n":485,"o":50.51,"t":"2026-09-29T16:45:00Z","v":22743,"vw":50.25695},{"c":50.135,"h":50.23,"l":50.085,"n":271,"o":50.09,"t":"2026-09-29T17:00:00Z","v":10312,"vw":50.141903},{"c":50.15,"h":50.16,"l":49.97,"n":291,"o":50.09,"t":"2026-09-29T17:15:00Z","v":17309,"vw":50.052696},{"c":50.01,"h":50.21,"l":49.97,"n":396,"o":50.08,"t":"2026-09-29T17:30:00Z","v":23065,"vw":50.072204},{"c":49.54,"h":50.045,"l":49.43,"n":654,"o":50.02,"t":"2026-09-29T17:45:00Z","v":43667,"vw":49.760135},{"c":50.306,"h":50.306,"l":49.48,"n":437,"o":49.48,"t":"2026-09-29T18:00:00Z","v":23180,"vw":49.903115},{"c":50.31,"h":50.37,"l":50.106,"n":325,"o":50.11,"t":"2026-09-29T18:15:00Z","v":15752,"vw":50.244881},{"c":50.47,"h":50.62,"l":50.23,"n":348,"o":50.295,"t":"2026-09-29T18:30:00Z","v":14809,"vw":50.398869},{"c":50.53,"h":50.58,"l":50.19,"n":349,"o":50.45,"t":"2026-09-29T18:45:00Z","v":13283,"vw":50.306423},{"c":50.7598,"h":50.99,"l":50.4501,"n":527,"o":50.575,"t":"2026-09-29T19:00:00Z","v":26727,"vw":50.806719},{"c":50.63,"h":50.8799,"l":50.5401,"n":579,"o":50.8,"t":"2026-09-29T19:15:00Z","v":26258,"vw":50.657031},{"c":50.335,"h":51.335,"l":50.335,"n":740,"o":50.625,"t":"2026-09-29T19:30:00Z","v":57885,"vw":51.01438},{"c":50.45,"h":50.66,"l":50.17,"n":1399,"o":50.335,"t":"2026-09-29T19:45:00Z","v":67622,"vw":50.409712},{"c":50.41,"h":50.41,"l":50.41,"n":20,"o":50.41,"t":"2026-09-29T20:00:00Z","v":62919,"vw":50.41},{"c":50.8274,"h":50.8274,"l":50.8274,"n":1,"o":50.8274,"t":"2026-09-29T22:45:00Z","v":150,"vw":50.8274},{"c":50.49,"h":50.49,"l":50.49,"n":6,"o":50.49,"t":"2026-09-30T08:00:00Z","v":353,"vw":50.49},{"c":54,"h":54,"l":53.8149,"n":4,"o":53.8149,"t":"2026-09-30T12:30:00Z","v":203,"vw":53.90745},{"c":52.68,"h":52.78,"l":50.78,"n":377,"o":51.3,"t":"2026-09-30T13:30:00Z","v":30361,"vw":51.76208},{"c":52.79,"h":53.3403,"l":52.305,"n":519,"o":52.68,"t":"2026-09-30T13:45:00Z","v":33924,"vw":52.968391},{"c":52.255,"h":52.95,"l":52.01,"n":386,"o":52.55,"t":"2026-09-30T14:00:00Z","v":21606,"vw":52.561774},{"c":51.155,"h":52.26,"l":51.155,"n":384,"o":52.26,"t":"2026-09-30T14:15:00Z","v":16494,"vw":51.638027},{"c":50.99,"h":51.23,"l":50.76,"n":272,"o":51.23,"t":"2026-09-30T14:30:00Z","v":10965,"vw":51.019557},{"c":50.945,"h":51.1399,"l":50.76,"n":331,"o":51.01,"t":"2026-09-30T14:45:00Z","v":13467,"vw":50.976995},{"c":50.67,"h":50.9399,"l":50.58,"n":185,"o":50.85,"t":"2026-09-30T15:00:00Z","v":8956,"vw":50.816556},{"c":51.34,"h":51.36,"l":50.7,"n":257,"o":50.7,"t":"2026-09-30T15:15:00Z","v":19497,"vw":50.984381},{"c":51.24,"h":51.39,"l":51.24,"n":175,"o":51.375,"t":"2026-09-30T15:30:00Z","v":4963,"vw":51.359144},{"c":51.41,"h":51.43,"l":51.27,"n":124,"o":51.33,"t":"2026-09-30T15:45:00Z","v":8056,"vw":51.312081},{"c":51.655,"h":51.795,"l":51.32,"n":177,"o":51.33,"t":"2026-09-30T16:00:00Z","v":5064,"vw":51.517856},{"c":51.6,"h":51.61,"l":51.39,"n":250,"o":51.59,"t":"2026-09-30T16:15:00Z","v":5243,"vw":51.522672},{"c":51.38,"h":51.73,"l":51.3,"n":233,"o":51.7099,"t":"2026-09-30T16:30:00Z","v":8601,"vw":51.442061},{"c":51.58,"h":51.58,"l":51.42,"n":132,"o":51.46,"t":"2026-09-30T16:45:00Z","v":5053,"vw":51.47819},{"c":51.425,"h":51.55,"l":51.38,"n":100,"o":51.55,"t":"2026-09-30T17:00:00Z","v":3361,"vw":51.476786},{"c":51.225,"h":51.425,"l":51.12,"n":200,"o":51.425,"t":"2026-09-30T17:15:00Z","v":7553,"vw":51.212445},{"c":51.11,"h":51.15,"l":51.11,"n":57,"o":51.15,"t":"2026-09-30T17:30:00Z","v":1300,"vw":51.118584},{"c":51.07,"h":51.33,"l":51.03,"n":174,"o":51.21,"t":"2026-09-30T17:45:00Z","v":6789,"vw":51.236161},{"c":51.42,"h":51.45,"l":51.06,"n":286,"o":51.06,"t":"2026-09-30T18:00:00Z","v":4752,"vw":51.298313},{"c":52.24,"h":52.43,"l":51.42,"n":451,"o":51.42,"t":"2026-09-30T18:15:00Z","v":22158,"vw":52.0773},{"c":51.96,"h":52.24,"l":51.95,"n":296,"o":52.18,"t":"2026-09-30T18:30:00Z","v":14464,"vw":52.087979},{"c":51.87,"h":51.87,"l":51.75,"n":167,"o":51.8548,"t":"2026-09-30T18:45:00Z","v":3729,"vw":51.808747},{"c":51.54,"h":51.825,"l":51.54,"n":459,"o":51.81,"t":"2026-09-30T19:00:00Z","v":15089,"vw":51.670092},{"c":51.235,"h":51.82,"l":51.235,"n":494,"o":51.55,"t":"2026-09-30T19:15:00Z","v":15612,"vw":51.579485},{"c":51.29,"h":51.495,"l":51.19,"n":674,"o":51.32,"t":"2026-09-30T19:30:00Z","v":21295,"vw":51.321475},{"c":51.68,"h":52.15,"l":51.31,"n":2235,"o":51.31,"t":"2026-09-30T19:45:00Z","v":123591,"vw":51.647755},{"c":51.68,"h":51.68,"l":51.68,"n":30,"o":51.68,"t":"2026-09-30T20:00:00Z","v":154395,"vw":51.68},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-09-30T20:15:00Z","v":3576,"vw":51.68},{"c":52.336,"h":52.97,"l":52.11,"n":224,"o":52.21,"t":"2026-10-01T13:30:00Z","v":19072,"vw":52.394718},{"c":52.435,"h":52.6,"l":52,"n":249,"o":52.21,"t":"2026-10-01T13:45:00Z","v":10293,"vw":52.289745},{"c":52.83,"h":52.89,"l":51.95,"n":371,"o":52.23,"t":"2026-10-01T14:00:00Z","v":17067,"vw":52.530121},{"c":52.69,"h":52.84,"l":52.36,"n":272,"o":52.84,"t":"2026-10-01T14:15:00Z","v":11725,"vw":52.593926},{"c":52.31,"h":52.51,"l":52.2,"n":97,"o":52.51,"t":"2026-10-01T14:30:00Z","v":2793,"vw":52.348737},{"c":52.9,"h":53.0622,"l":52.3,"n":336,"o":52.39,"t":"2026-10-01T14:45:00Z","v":11434,"vw":52.62812},{"c":53.095,"h":53.285,"l":52.905,"n":295,"o":52.92,"t":"2026-10-01T15:00:00Z","v":21755,"vw":53.163443},{"c":53.105,"h":53.22,"l":52.83,"n":339,"o":53.19,"t":"2026-10-01T15:15:00Z","v":9368,"vw":53.048928},{"c":52.98,"h":53.08,"l":52.95,"n":156,"o":53.03,"t":"2026-10-01T15:30:00Z","v":5158,"vw":53.032559},{"c":53.145,"h":53.24,"l":52.66,"n":465,"o":53.08,"t":"2026-10-01T15:45:00Z","v":16186,"vw":52.975658},{"c":53.455,"h":53.555,"l":53.18,"n":357,"o":53.2,"t":"2026-10-01T16:00:00Z","v":14031,"vw":53.422643},{"c":53.77,"h":53.77,"l":53.385,"n":265,"o":53.39,"t":"2026-10-01T16:15:00Z","v":12218,"vw":53.616284},{"c":53.96,"h":54.01,"l":53.695,"n":492,"o":53.77,"t":"2026-10-01T16:30:00Z","v":18374,"vw":53.888076},{"c":53.805,"h":53.932,"l":53.725,"n":289,"o":53.925,"t":"2026-10-01T16:45:00Z","v":13146,"vw":53.788135},{"c":53.87,"h":54,"l":53.745,"n":389,"o":53.805,"t":"2026-10-01T17:00:00Z","v":18523,"vw":53.889787},{"c":53.875,"h":53.99,"l":53.67,"n":395,"o":53.86,"t":"2026-10-01T17:15:00Z","v":15822,"vw":53.856574},{"c":53.985,"h":54.19,"l":53.845,"n":234,"o":53.875,"t":"2026-10-01T17:30:00Z","v":6318,"vw":53.950232},{"c":53.505,"h":54.115,"l":53.505,"n":345,"o":53.98,"t":"2026-10-01T17:45:00Z","v":15752,"vw":53.700085},{"c":53.4,"h":53.59,"l":53.28,"n":240,"o":53.51,"t":"2026-10-01T18:00:00Z","v":17093,"vw":53.367155},{"c":53.48,"h":53.6,"l":53.31,"n":191,"o":53.31,"t":"2026-10-01T18:15:00Z","v":5188,"vw":53.549048},{"c":53.42,"h":53.575,"l":53.35,"n":304,"o":53.4125,"t":"2026-10-01T18:30:00Z","v":7262,"vw":53.450662},{"c":53.27,"h":53.46,"l":53.19,"n":268,"o":53.46,"t":"2026-10-01T18:45:00Z","v":8842,"vw":53.31},{"c":53.13,"h":53.27,"l":53.04,"n":399,"o":53.26,"t":"2026-10-01T19:00:00Z","v":12486,"vw":53.166468},{"c":53.065,"h":53.22,"l":53.04,"n":415,"o":53.04,"t":"2026-10-01T19:15:00Z","v":14528,"vw":53.096006},{"c":53.07,"h":53.21,"l":53.05,"n":512,"o":53.095,"t":"2026-10-01T19:30:00Z","v":17321,"vw":53.110315},{"c":53.1,"h":53.205,"l":52.76,"n":1929,"o":53.03,"t":"2026-10-01T19:45:00Z","v":86937,"vw":52.990674},{"c":53.19,"h":53.19,"l":53.19,"n":24,"o":53.19,"t":"2026-10-01T20:00:00Z","v":57872,"vw":53.19},{"c":53.19,"h":53.19,"l":53.19,"n":1,"o":53.19,"t":"2026-10-01T20:30:00Z","v":294,"vw":53.19},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-10-02T13:15:00Z","v":337,"vw":54.11},{"c":53.25,"h":54.18,"l":53.2275,"n":191,"o":53.92,"t":"2026-10-02T13:30:00Z","v":18237,"vw":53.678189},{"c":53.71,"h":53.81,"l":53.25,"n":74,"o":53.53,"t":"2026-10-02T13:45:00Z","v":3205,"vw":53.516417},{"c":53.55,"h":53.9,"l":53.55,"n":142,"o":53.74,"t":"2026-10-02T14:00:00Z","v":4435,"vw":53.701522},{"c":53.535,"h":53.84,"l":53.31,"n":213,"o":53.62,"t":"2026-10-02T14:15:00Z","v":8164,"vw":53.614091},{"c":53.81,"h":53.81,"l":53.4629,"n":186,"o":53.65,"t":"2026-10-02T14:30:00Z","v":10772,"vw":53.695996},{"c":53.67,"h":54,"l":53.595,"n":297,"o":53.6,"t":"2026-10-02T14:45:00Z","v":10136,"vw":53.839748},{"c":53.02,"h":53.66,"l":52.92,"n":328,"o":53.645,"t":"2026-10-02T15:00:00Z","v":11368,"vw":53.205617},{"c":53.33,"h":53.38,"l":52.98,"n":317,"o":52.98,"t":"2026-10-02T15:15:00Z","v":15315,"vw":53.166678},{"c":53.04,"h":53.43,"l":53.04,"n":287,"o":53.265,"t":"2026-10-02T15:30:00Z","v":7070,"vw":53.267521},{"c":53.3,"h":53.31,"l":52.975,"n":219,"o":53.01,"t":"2026-10-02T15:45:00Z","v":10224,"vw":53.1339},{"c":53.26,"h":53.32,"l":53.09,"n":241,"o":53.25,"t":"2026-10-02T16:00:00Z","v":7570,"vw":53.167752},{"c":53.23,"h":53.38,"l":53.175,"n":121,"o":53.31,"t":"2026-10-02T16:15:00Z","v":3800,"vw":53.238534},{"c":53.11,"h":53.25,"l":53.07,"n":112,"o":53.19,"t":"2026-10-02T16:30:00Z","v":2351,"vw":53.169},{"c":53.07,"h":53.3399,"l":53,"n":324,"o":53.13,"t":"2026-10-02T16:45:00Z","v":18206,"vw":53.061642},{"c":53.33,"h":53.56,"l":53.14,"n":178,"o":53.14,"t":"2026-10-02T17:00:00Z","v":4107,"vw":53.267553},{"c":53.39,"h":53.46,"l":53.39,"n":82,"o":53.46,"t":"2026-10-02T17:15:00Z","v":1381,"vw":53.410714},{"c":53.44,"h":53.44,"l":53.24,"n":119,"o":53.27,"t":"2026-10-02T17:30:00Z","v":3450,"vw":53.320122},{"c":53.46,"h":53.5,"l":53.31,"n":119,"o":53.35,"t":"2026-10-02T17:45:00Z","v":2664,"vw":53.409315},{"c":53.36,"h":53.4275,"l":53.24,"n":195,"o":53.37,"t":"2026-10-02T18:00:00Z","v":6065,"vw":53.356882},{"c":53.2,"h":53.395,"l":53.2,"n":270,"o":53.395,"t":"2026-10-02T18:15:00Z","v":10750,"vw":53.286681},{"c":53.49,"h":53.65,"l":53.31,"n":267,"o":53.31,"t":"2026-10-02T18:30:00Z","v":8792,"vw":53.478627},{"c":53.56,"h":53.77,"l":53.46,"n":463,"o":53.5,"t":"2026-10-02T18:45:00Z","v":16569,"vw":53.607297},{"c":53.68,"h":53.8,"l":53.56,"n":504,"o":53.57,"t":"2026-10-02T19:00:00Z","v":18422,"vw":53.682619},{"c":53.64,"h":53.76,"l":53.605,"n":350,"o":53.66,"t":"2026-10-02T19:15:00Z","v":14584,"vw":53.661883},{"c":53.76,"h":53.76,"l":53.65,"n":408,"o":53.65,"t":"2026-10-02T19:30:00Z","v":12377,"vw":53.702248},{"c":53.72,"h":53.87,"l":53.61,"n":1753,"o":53.76,"t":"2026-10-02T19:45:00Z","v":82579,"vw":53.739469},{"c":53.75,"h":53.75,"l":53.75,"n":32,"o":53.75,"t":"2026-10-02T20:00:00Z","v":101679,"vw":53.75},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-10-02T20:15:00Z","v":7152,"vw":53.75},{"c":54.05,"h":54.05,"l":54.05,"n":2,"o":54.05,"t":"2026-10-05T08:00:00Z","v":281,"vw":54.05},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-05T12:30:00Z","v":100,"vw":54},{"c":53.725,"h":54.99,"l":53.425,"n":361,"o":54.69,"t":"2026-10-05T13:30:00Z","v":26603,"vw":54.147682},{"c":53.852,"h":53.852,"l":53.6058,"n":140,"o":53.745,"t":"2026-10-05T13:45:00Z","v":3548,"vw":53.736245},{"c":54.41,"h":54.61,"l":53.67,"n":379,"o":53.67,"t":"2026-10-05T14:00:00Z","v":22367,"vw":54.265997},{"c":54.475,"h":54.66,"l":54.23,"n":208,"o":54.41,"t":"2026-10-05T14:15:00Z","v":11478,"vw":54.476341},{"c":54.17,"h":54.5689,"l":53.95,"n":254,"o":54.53,"t":"2026-10-05T14:30:00Z","v":11977,"vw":54.13632},{"c":54.2,"h":54.2,"l":53.9601,"n":112,"o":54.14,"t":"2026-10-05T14:45:00Z","v":4689,"vw":54.068895},{"c":53.9,"h":54.16,"l":53.9,"n":346,"o":54.07,"t":"2026-10-05T15:00:00Z","v":31426,"vw":54.094822},{"c":54.4837,"h":54.4837,"l":53.93,"n":188,"o":54.025,"t":"2026-10-05T15:15:00Z","v":7577,"vw":54.140948},{"c":54.2,"h":54.405,"l":54.13,"n":203,"o":54.405,"t":"2026-10-05T15:30:00Z","v":16258,"vw":54.253085},{"c":54.13,"h":54.24,"l":53.98,"n":536,"o":54.205,"t":"2026-10-05T15:45:00Z","v":31340,"vw":54.090264},{"c":54.21,"h":54.31,"l":54.0903,"n":335,"o":54.0903,"t":"2026-10-05T16:00:00Z","v":9831,"vw":54.203426},{"c":54.205,"h":54.3,"l":54.1,"n":236,"o":54.21,"t":"2026-10-05T16:15:00Z","v":8393,"vw":54.194831},{"c":54.22,"h":54.3,"l":54.13,"n":308,"o":54.19,"t":"2026-10-05T16:30:00Z","v":11550,"vw":54.223276},{"c":54.505,"h":54.515,"l":54.165,"n":319,"o":54.2,"t":"2026-10-05T16:45:00Z","v":14053,"vw":54.368855},{"c":54.51,"h":54.76,"l":54.46,"n":362,"o":54.505,"t":"2026-10-05T17:00:00Z","v":21270,"vw":54.572502},{"c":54.66,"h":54.71,"l":54.5,"n":325,"o":54.51,"t":"2026-10-05T17:15:00Z","v":15441,"vw":54.595021},{"c":54.395,"h":54.69,"l":54.39,"n":225,"o":54.685,"t":"2026-10-05T17:30:00Z","v":8089,"vw":54.474966},{"c":54.39,"h":54.4499,"l":54.35,"n":236,"o":54.39,"t":"2026-10-05T17:45:00Z","v":7424,"vw":54.399647},{"c":54.32,"h":54.4499,"l":54.29,"n":265,"o":54.395,"t":"2026-10-05T18:00:00Z","v":7250,"vw":54.345168},{"c":54.86,"h":54.86,"l":54.245,"n":414,"o":54.29,"t":"2026-10-05T18:15:00Z","v":17115,"vw":54.48359},{"c":54.8962,"h":54.9,"l":54.77,"n":208,"o":54.77,"t":"2026-10-05T18:30:00Z","v":8954,"vw":54.864046},{"c":54.705,"h":55,"l":54.65,"n":582,"o":54.83,"t":"2026-10-05T18:45:00Z","v":26538,"vw":54.812312},{"c":54.79,"h":54.87,"l":54.705,"n":416,"o":54.715,"t":"2026-10-05T19:00:00Z","v":14884,"vw":54.798459},{"c":54.6278,"h":54.81,"l":54.59,"n":275,"o":54.79,"t":"2026-10-05T19:15:00Z","v":9479,"vw":54.673202},{"c":54.865,"h":54.98,"l":54.65,"n":638,"o":54.66,"t":"2026-10-05T19:30:00Z","v":20023,"vw":54.831538},{"c":54.68,"h":54.93,"l":54.514,"n":2032,"o":54.865,"t":"2026-10-05T19:45:00Z","v":91876,"vw":54.719039},{"c":54.66,"h":54.703,"l":54.66,"n":34,"o":54.703,"t":"2026-10-05T20:00:00Z","v":63386,"vw":54.660136},{"c":54.66,"h":54.66,"l":54.66,"n":1,"o":54.66,"t":"2026-10-05T20:15:00Z","v":14304,"vw":54.66},{"c":55.0528,"h":55.0528,"l":55.0528,"n":1,"o":55.0528,"t":"2026-10-05T21:45:00Z","v":200,"vw":55.0528},{"c":54.92,"h":55.09,"l":54.92,"n":2,"o":55.09,"t":"2026-10-05T23:45:00Z","v":200,"vw":55.005},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-06T08:30:00Z","v":318,"vw":55},{"c":55.09,"h":55.09,"l":54.9,"n":4,"o":54.9,"t":"2026-10-06T11:00:00Z","v":647,"vw":54.934262},{"c":55.5,"h":55.9247,"l":55.27,"n":11,"o":55.27,"t":"2026-10-06T12:00:00Z","v":1571,"vw":55.803057},{"c":55,"h":55.36,"l":55,"n":8,"o":55.36,"t":"2026-10-06T13:15:00Z","v":606,"vw":55.170526},{"c":54.38,"h":54.78,"l":54,"n":300,"o":54.66,"t":"2026-10-06T13:30:00Z","v":18886,"vw":54.515359},{"c":54.525,"h":54.57,"l":54.2875,"n":247,"o":54.4139,"t":"2026-10-06T13:45:00Z","v":9194,"vw":54.464048},{"c":54.6186,"h":55.05,"l":54.45,"n":293,"o":54.61,"t":"2026-10-06T14:00:00Z","v":29753,"vw":54.764644},{"c":54.72,"h":55,"l":54.4,"n":357,"o":54.585,"t":"2026-10-06T14:15:00Z","v":27330,"vw":54.822647},{"c":54.86,"h":55.22,"l":54.54,"n":387,"o":54.785,"t":"2026-10-06T14:30:00Z","v":32747,"vw":54.914719},{"c":54.99,"h":55.32,"l":54.7,"n":441,"o":54.915,"t":"2026-10-06T14:45:00Z","v":33470,"vw":55.136461},{"c":55.57,"h":55.8,"l":54.87,"n":613,"o":54.99,"t":"2026-10-06T15:00:00Z","v":39255,"vw":55.281384},{"c":55.58,"h":55.759,"l":55.33,"n":635,"o":55.52,"t":"2026-10-06T15:15:00Z","v":55931,"vw":55.549417},{"c":55.27,"h":55.7,"l":55.04,"n":501,"o":55.58,"t":"2026-10-06T15:30:00Z","v":28258,"vw":55.387389},{"c":55.03,"h":55.3696,"l":54.9,"n":312,"o":55.275,"t":"2026-10-06T15:45:00Z","v":15604,"vw":55.116022},{"c":55.14,"h":55.5322,"l":54.97,"n":351,"o":55.17,"t":"2026-10-06T16:00:00Z","v":21940,"vw":55.23371},{"c":55.17,"h":55.43,"l":55.125,"n":244,"o":55.32,"t":"2026-10-06T16:15:00Z","v":11001,"vw":55.269395},{"c":55.155,"h":55.2499,"l":55.1,"n":172,"o":55.17,"t":"2026-10-06T16:30:00Z","v":6140,"vw":55.164755},{"c":55.0985,"h":55.2499,"l":54.925,"n":271,"o":55.13,"t":"2026-10-06T16:45:00Z","v":15779,"vw":55.037443},{"c":55.3,"h":55.3999,"l":54.87,"n":303,"o":54.94,"t":"2026-10-06T17:00:00Z","v":17155,"vw":55.040728},{"c":55.29,"h":55.33,"l":55.16,"n":150,"o":55.3,"t":"2026-10-06T17:15:00Z","v":10920,"vw":55.22547},{"c":55.175,"h":55.285,"l":55.08,"n":129,"o":55.285,"t":"2026-10-06T17:30:00Z","v":5390,"vw":55.177703},{"c":55.245,"h":55.25,"l":55.02,"n":347,"o":55.14,"t":"2026-10-06T17:45:00Z","v":14456,"vw":55.145389},{"c":55.15,"h":55.2499,"l":55.12,"n":180,"o":55.16,"t":"2026-10-06T18:00:00Z","v":7859,"vw":55.163986},{"c":54.97,"h":55.17,"l":54.97,"n":377,"o":55.17,"t":"2026-10-06T18:15:00Z","v":16355,"vw":55.082317},{"c":54.985,"h":55.08,"l":54.93,"n":212,"o":54.9871,"t":"2026-10-06T18:30:00Z","v":6492,"vw":55.001319},{"c":54.98,"h":55.02,"l":54.8349,"n":394,"o":54.92,"t":"2026-10-06T18:45:00Z","v":20180,"vw":54.931288},{"c":54.85,"h":55.03,"l":54.82,"n":403,"o":54.89,"t":"2026-10-06T19:00:00Z","v":14687,"vw":54.914238},{"c":54.77,"h":54.91,"l":54.72,"n":484,"o":54.91,"t":"2026-10-06T19:15:00Z","v":18825,"vw":54.813439},{"c":54.86,"h":54.86,"l":54.66,"n":575,"o":54.765,"t":"2026-10-06T19:30:00Z","v":21265,"vw":54.733774},{"c":54.77,"h":54.94,"l":54.55,"n":1512,"o":54.86,"t":"2026-10-06T19:45:00Z","v":73002,"vw":54.790939},{"c":54.76,"h":54.76,"l":54.76,"n":28,"o":54.76,"t":"2026-10-06T20:00:00Z","v":54986,"vw":54.76},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-06T22:15:00Z","v":250,"vw":55},{"c":55.0494,"h":55.0494,"l":55.0494,"n":1,"o":55.0494,"t":"2026-10-06T22:30:00Z","v":100,"vw":55.0494},{"c":55.21,"h":55.21,"l":55.21,"n":3,"o":55.21,"t":"2026-10-07T08:00:00Z","v":197,"vw":55.21},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-07T12:30:00Z","v":100,"vw":54.15},{"c":54.0759,"h":54.0759,"l":54.0759,"n":1,"o":54.0759,"t":"2026-10-07T12:45:00Z","v":500,"vw":54.0759},{"c":54,"h":54,"l":54,"n":4,"o":54,"t":"2026-10-07T13:15:00Z","v":206,"vw":54},{"c":54,"h":54.36,"l":53.192,"n":374,"o":53.84,"t":"2026-10-07T13:30:00Z","v":27973,"vw":53.826978},{"c":54.7,"h":54.7,"l":53.87,"n":203,"o":54.2,"t":"2026-10-07T13:45:00Z","v":17175,"vw":54.184461},{"c":54.58,"h":54.8599,"l":54.5,"n":135,"o":54.705,"t":"2026-10-07T14:00:00Z","v":8074,"vw":54.618251},{"c":54.59,"h":55,"l":54.51,"n":336,"o":54.51,"t":"2026-10-07T14:15:00Z","v":22388,"vw":54.639494},{"c":54.465,"h":54.84,"l":54.465,"n":221,"o":54.525,"t":"2026-10-07T14:30:00Z","v":10254,"vw":54.668756},{"c":54.595,"h":54.595,"l":54.3,"n":274,"o":54.39,"t":"2026-10-07T14:45:00Z","v":13141,"vw":54.432013},{"c":55.06,"h":55.06,"l":54.64,"n":186,"o":54.66,"t":"2026-10-07T15:00:00Z","v":4953,"vw":54.797174},{"c":55.21,"h":55.3599,"l":55,"n":236,"o":55.13,"t":"2026-10-07T15:15:00Z","v":8243,"vw":55.141802},{"c":55.44,"h":55.44,"l":55.185,"n":301,"o":55.215,"t":"2026-10-07T15:30:00Z","v":14489,"vw":55.325312},{"c":55.29,"h":55.51,"l":55.17,"n":226,"o":55.34,"t":"2026-10-07T15:45:00Z","v":12257,"vw":55.327614},{"c":55.14,"h":55.32,"l":55.14,"n":233,"o":55.19,"t":"2026-10-07T16:00:00Z","v":7425,"vw":55.233217},{"c":55.42,"h":55.42,"l":55.13,"n":502,"o":55.17,"t":"2026-10-07T16:15:00Z","v":22149,"vw":55.198233},{"c":55.58,"h":55.6,"l":55.3,"n":229,"o":55.5499,"t":"2026-10-07T16:30:00Z","v":10806,"vw":55.473753},{"c":55.605,"h":55.605,"l":55.37,"n":257,"o":55.51,"t":"2026-10-07T16:45:00Z","v":13010,"vw":55.502189},{"c":55.82,"h":55.88,"l":55.53,"n":669,"o":55.58,"t":"2026-10-07T17:00:00Z","v":41084,"vw":55.714319},{"c":55.95,"h":56.56,"l":55.735,"n":971,"o":55.83,"t":"2026-10-07T17:15:00Z","v":86223,"vw":56.129306},{"c":55.855,"h":56.07,"l":55.72,"n":550,"o":55.99,"t":"2026-10-07T17:30:00Z","v":28261,"vw":55.932101},{"c":56.0552,"h":56.0552,"l":55.87,"n":221,"o":55.94,"t":"2026-10-07T17:45:00Z","v":16245,"vw":55.985124},{"c":55.87,"h":56.2744,"l":55.87,"n":508,"o":56.09,"t":"2026-10-07T18:00:00Z","v":20682,"vw":56.097326},{"c":55.96,"h":56.015,"l":55.86,"n":465,"o":55.88,"t":"2026-10-07T18:15:00Z","v":17505,"vw":55.892176},{"c":55.84,"h":56.0099,"l":55.55,"n":425,"o":55.965,"t":"2026-10-07T18:30:00Z","v":22952,"vw":55.694294},{"c":55.625,"h":55.877,"l":55.53,"n":378,"o":55.877,"t":"2026-10-07T18:45:00Z","v":22692,"vw":55.708121},{"c":55.96,"h":56.05,"l":55.52,"n":581,"o":55.68,"t":"2026-10-07T19:00:00Z","v":20964,"vw":55.766929},{"c":56.58,"h":56.63,"l":55.905,"n":893,"o":55.905,"t":"2026-10-07T19:15:00Z","v":86606,"vw":56.286184},{"c":56.58,"h":56.63,"l":56.24,"n":959,"o":56.5425,"t":"2026-10-07T19:30:00Z","v":40531,"vw":56.46054},{"c":56.04,"h":56.695,"l":55.86,"n":2294,"o":56.59,"t":"2026-10-07T19:45:00Z","v":127658,"vw":56.210885},{"c":56.8,"h":56.8,"l":55.96,"n":44,"o":55.96,"t":"2026-10-07T20:00:00Z","v":265125,"vw":55.960344},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-10-07T20:30:00Z","v":300,"vw":56.65},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-07T21:45:00Z","v":200,"vw":56.6},{"c":56.4699,"h":56.4699,"l":56.4699,"n":1,"o":56.4699,"t":"2026-10-07T22:00:00Z","v":150,"vw":56.4699},{"c":56.4502,"h":56.4502,"l":56.4502,"n":1,"o":56.4502,"t":"2026-10-07T22:15:00Z","v":100,"vw":56.4502},{"c":56.2,"h":56.3378,"l":56.2,"n":32,"o":56.3378,"t":"2026-10-07T22:45:00Z","v":551,"vw":56.250662},{"c":56.302,"h":56.34,"l":56.302,"n":10,"o":56.34,"t":"2026-10-07T23:00:00Z","v":1521,"vw":56.322503},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-07T23:45:00Z","v":250,"vw":56.6},{"c":55.77,"h":56.6,"l":55.77,"n":9,"o":56.6,"t":"2026-10-08T11:00:00Z","v":575,"vw":56.323333},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-08T11:45:00Z","v":195,"vw":56},{"c":54.141,"h":54.141,"l":54.141,"n":2,"o":54.141,"t":"2026-10-08T12:00:00Z","v":128,"vw":54.141},{"c":54.97,"h":54.97,"l":54.97,"n":2,"o":54.97,"t":"2026-10-08T12:30:00Z","v":560,"vw":54.97},{"c":55.77,"h":56,"l":55.77,"n":20,"o":55.8,"t":"2026-10-08T13:15:00Z","v":1137,"vw":55.927419},{"c":56.18,"h":56.6,"l":55,"n":360,"o":55.37,"t":"2026-10-08T13:30:00Z","v":38454,"vw":55.705804},{"c":55.33,"h":56.4085,"l":55.22,"n":576,"o":56.29,"t":"2026-10-08T13:45:00Z","v":46064,"vw":55.834235},{"c":55.28,"h":55.53,"l":54.89,"n":686,"o":55.34,"t":"2026-10-08T14:00:00Z","v":41413,"vw":55.310768},{"c":55.015,"h":55.54,"l":54.8901,"n":586,"o":55.1682,"t":"2026-10-08T14:15:00Z","v":36812,"vw":55.26364},{"c":55.41,"h":55.47,"l":55.05,"n":591,"o":55.11,"t":"2026-10-08T14:30:00Z","v":19386,"vw":55.272201},{"c":55.07,"h":55.56,"l":54.98,"n":729,"o":55.33,"t":"2026-10-08T14:45:00Z","v":28485,"vw":55.308031},{"c":55.87,"h":55.89,"l":54.98,"n":714,"o":55.07,"t":"2026-10-08T15:00:00Z","v":35473,"vw":55.621704},{"c":55.98,"h":56.2296,"l":55.71,"n":575,"o":55.77,"t":"2026-10-08T15:15:00Z","v":26693,"vw":55.900707},{"c":56.41,"h":56.41,"l":55.93,"n":466,"o":56.105,"t":"2026-10-08T15:30:00Z","v":22676,"vw":56.182512},{"c":56.475,"h":56.585,"l":56.28,"n":605,"o":56.415,"t":"2026-10-08T15:45:00Z","v":32271,"vw":56.408429},{"c":56.68,"h":56.76,"l":56.27,"n":1710,"o":56.4,"t":"2026-10-08T16:00:00Z","v":103764,"vw":56.518639},{"c":56.815,"h":57.1199,"l":56.5,"n":748,"o":56.695,"t":"2026-10-08T16:15:00Z","v":45586,"vw":56.784438},{"c":57,"h":57,"l":56.75,"n":552,"o":56.845,"t":"2026-10-08T16:30:00Z","v":32324,"vw":56.850787},{"c":57.17,"h":57.26,"l":56.74,"n":470,"o":56.97,"t":"2026-10-08T16:45:00Z","v":34272,"vw":57.068934},{"c":57.25,"h":57.26,"l":56.89,"n":484,"o":57.175,"t":"2026-10-08T17:00:00Z","v":21594,"vw":57.03737},{"c":56.91,"h":57.22,"l":56.78,"n":469,"o":57.16,"t":"2026-10-08T17:15:00Z","v":24352,"vw":56.990231},{"c":57.18,"h":57.27,"l":56.91,"n":359,"o":56.91,"t":"2026-10-08T17:30:00Z","v":15438,"vw":57.1022},{"c":57.05,"h":57.33,"l":57.05,"n":368,"o":57.1705,"t":"2026-10-08T17:45:00Z","v":15459,"vw":57.167045},{"c":56.905,"h":57.065,"l":56.8274,"n":290,"o":57.06,"t":"2026-10-08T18:00:00Z","v":16422,"vw":56.954595},{"c":56.81,"h":57.07,"l":56.53,"n":453,"o":57,"t":"2026-10-08T18:15:00Z","v":35718,"vw":56.817877},{"c":56.85,"h":56.93,"l":56.7,"n":324,"o":56.87,"t":"2026-10-08T18:30:00Z","v":17493,"vw":56.833967},{"c":56.94,"h":56.94,"l":56.71,"n":448,"o":56.85,"t":"2026-10-08T18:45:00Z","v":24198,"vw":56.852502},{"c":57.03,"h":57.22,"l":56.93,"n":658,"o":56.99,"t":"2026-10-08T19:00:00Z","v":19839,"vw":57.053978},{"c":56.95,"h":57.16,"l":56.93,"n":715,"o":57.035,"t":"2026-10-08T19:15:00Z","v":26941,"vw":57.035373},{"c":57.085,"h":57.18,"l":56.89,"n":695,"o":56.95,"t":"2026-10-08T19:30:00Z","v":30688,"vw":57.05286},{"c":56.43,"h":57.17,"l":56.25,"n":1951,"o":57.085,"t":"2026-10-08T19:45:00Z","v":115088,"vw":56.586052},{"c":56.42,"h":56.42,"l":56.42,"n":24,"o":56.42,"t":"2026-10-08T20:00:00Z","v":88514,"vw":56.42},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-08T20:15:00Z","v":100,"vw":57},{"c":56.65,"h":56.75,"l":56.65,"n":8,"o":56.75,"t":"2026-10-08T20:30:00Z","v":540,"vw":56.711111},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-10-08T23:15:00Z","v":222,"vw":57},{"c":56.75,"h":56.75,"l":56.75,"n":6,"o":56.75,"t":"2026-10-08T23:30:00Z","v":387,"vw":56.75},{"c":56.76,"h":57.04,"l":56.76,"n":10,"o":57.04,"t":"2026-10-09T08:00:00Z","v":413,"vw":56.900697},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-09T10:30:00Z","v":130,"vw":57.1},{"c":57.22,"h":57.22,"l":57.22,"n":1,"o":57.22,"t":"2026-10-09T11:00:00Z","v":186,"vw":57.22},{"c":57,"h":57,"l":57,"n":4,"o":57,"t":"2026-10-09T11:30:00Z","v":302,"vw":57},{"c":57.19,"h":57.19,"l":57.19,"n":1,"o":57.19,"t":"2026-10-09T12:00:00Z","v":100,"vw":57.19},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-09T12:45:00Z","v":100,"vw":57.25},{"c":57.25,"h":57.5181,"l":57.25,"n":4,"o":57.5181,"t":"2026-10-09T13:00:00Z","v":325,"vw":57.428733},{"c":57.2,"h":57.39,"l":57.2,"n":12,"o":57.39,"t":"2026-10-09T13:15:00Z","v":966,"vw":57.22378},{"c":55.6489,"h":57.2737,"l":55.3,"n":1315,"o":57.19,"t":"2026-10-09T13:30:00Z","v":119962,"vw":56.457293},{"c":56.32,"h":56.57,"l":55.6,"n":500,"o":55.6005,"t":"2026-10-09T13:45:00Z","v":33635,"vw":56.040827},{"c":56.095,"h":56.4999,"l":56,"n":392,"o":56.23,"t":"2026-10-09T14:00:00Z","v":15729,"vw":56.203716},{"c":55.5,"h":56.2669,"l":55.5,"n":387,"o":56.1,"t":"2026-10-09T14:15:00Z","v":20866,"vw":55.876455},{"c":55.7236,"h":55.83,"l":55.5001,"n":383,"o":55.615,"t":"2026-10-09T14:30:00Z","v":22150,"vw":55.658316},{"c":55.94,"h":55.98,"l":55.6,"n":448,"o":55.85,"t":"2026-10-09T14:45:00Z","v":56906,"vw":55.647645},{"c":55.8,"h":55.97,"l":55.7,"n":417,"o":55.94,"t":"2026-10-09T15:00:00Z","v":15656,"vw":55.821151},{"c":56.11,"h":56.11,"l":55.75,"n":341,"o":55.795,"t":"2026-10-09T15:15:00Z","v":13145,"vw":55.92006},{"c":56.25,"h":56.43,"l":55.91,"n":293,"o":56.2499,"t":"2026-10-09T15:30:00Z","v":17555,"vw":56.234049},{"c":56.195,"h":56.32,"l":56.05,"n":153,"o":56.05,"t":"2026-10-09T15:45:00Z","v":6347,"vw":56.236005},{"c":56.3,"h":56.51,"l":56.1,"n":254,"o":56.3,"t":"2026-10-09T16:00:00Z","v":9848,"vw":56.274699},{"c":56.72,"h":56.87,"l":56.2463,"n":387,"o":56.355,"t":"2026-10-09T16:15:00Z","v":14397,"vw":56.559427},{"c":56.92,"h":56.92,"l":56.71,"n":358,"o":56.715,"t":"2026-10-09T16:30:00Z","v":20535,"vw":56.822341},{"c":56.87,"h":57.35,"l":56.81,"n":884,"o":56.905,"t":"2026-10-09T16:45:00Z","v":51391,"vw":57.030783},{"c":56.755,"h":56.955,"l":56.755,"n":230,"o":56.93,"t":"2026-10-09T17:00:00Z","v":7084,"vw":56.850703},{"c":57.05,"h":57.05,"l":56.725,"n":428,"o":56.755,"t":"2026-10-09T17:15:00Z","v":20046,"vw":56.837084},{"c":56.8301,"h":56.99,"l":56.82,"n":147,"o":56.925,"t":"2026-10-09T17:30:00Z","v":4276,"vw":56.908036},{"c":57.035,"h":57.0899,"l":56.8849,"n":209,"o":56.91,"t":"2026-10-09T17:45:00Z","v":8537,"vw":56.990105},{"c":57.095,"h":57.1382,"l":57.01,"n":300,"o":57.045,"t":"2026-10-09T18:00:00Z","v":17756,"vw":57.072532},{"c":57.1248,"h":57.3499,"l":57.01,"n":456,"o":57.1069,"t":"2026-10-09T18:15:00Z","v":22488,"vw":57.184902},{"c":57.21,"h":57.28,"l":57.08,"n":240,"o":57.1,"t":"2026-10-09T18:30:00Z","v":9759,"vw":57.185333},{"c":57.105,"h":57.35,"l":57.0601,"n":416,"o":57.245,"t":"2026-10-09T18:45:00Z","v":23398,"vw":57.24897},{"c":57.03,"h":57.2,"l":56.865,"n":733,"o":57.0967,"t":"2026-10-09T19:00:00Z","v":57186,"vw":57.016239},{"c":57.2599,"h":57.2599,"l":56.96,"n":351,"o":57.03,"t":"2026-10-09T19:15:00Z","v":12567,"vw":57.056767},{"c":57.31,"h":57.4,"l":57.07,"n":586,"o":57.185,"t":"2026-10-09T19:30:00Z","v":22279,"vw":57.244838},{"c":57.27,"h":57.36,"l":57.04,"n":1442,"o":57.29,"t":"2026-10-09T19:45:00Z","v":57014,"vw":57.228026},{"c":57.26,"h":57.26,"l":57.26,"n":25,"o":57.26,"t":"2026-10-09T20:00:00Z","v":57719,"vw":57.26},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-09T20:45:00Z","v":100,"vw":57.5},{"c":57.3,"h":57.3,"l":57.28,"n":7,"o":57.28,"t":"2026-10-09T21:15:00Z","v":416,"vw":57.293989},{"c":57.51,"h":57.51,"l":57.51,"n":3,"o":57.51,"t":"2026-10-09T22:15:00Z","v":169,"vw":57.51},{"c":57.57,"h":57.57,"l":57.57,"n":5,"o":57.57,"t":"2026-10-09T22:30:00Z","v":133,"vw":57.57},{"c":57.3904,"h":57.3904,"l":57.29,"n":3,"o":57.29,"t":"2026-10-09T23:45:00Z","v":1095,"vw":57.3402},{"c":57.89,"h":57.89,"l":57.88,"n":27,"o":57.88,"t":"2026-10-12T08:00:00Z","v":583,"vw":57.885},{"c":57.9,"h":57.9,"l":57.9,"n":4,"o":57.9,"t":"2026-10-12T09:15:00Z","v":138,"vw":57.9},{"c":58.06,"h":58.06,"l":57.98,"n":5,"o":57.98,"t":"2026-10-12T11:00:00Z","v":327,"vw":58.029811},{"c":58.272,"h":58.6863,"l":58.272,"n":3,"o":58.6863,"t":"2026-10-12T11:30:00Z","v":805,"vw":58.5482},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-12T11:45:00Z","v":100,"vw":57.99},{"c":58.1,"h":58.1975,"l":57.99,"n":18,"o":58.1462,"t":"2026-10-12T12:15:00Z","v":1965,"vw":58.168093},{"c":57.7,"h":57.7,"l":57.7,"n":5,"o":57.7,"t":"2026-10-12T12:30:00Z","v":236,"vw":57.7},{"c":57.4363,"h":57.4441,"l":57.41,"n":11,"o":57.4441,"t":"2026-10-12T12:45:00Z","v":1158,"vw":57.429228},{"c":57.62,"h":57.62,"l":57.62,"n":1,"o":57.62,"t":"2026-10-12T13:15:00Z","v":100,"vw":57.62},{"c":57.6,"h":58.17,"l":57.21,"n":1067,"o":57.42,"t":"2026-10-12T13:30:00Z","v":148343,"vw":57.602656},{"c":57.27,"h":57.69,"l":56.8001,"n":455,"o":57.6,"t":"2026-10-12T13:45:00Z","v":32578,"vw":57.226041},{"c":56.84,"h":57.46,"l":56.69,"n":809,"o":57.375,"t":"2026-10-12T14:00:00Z","v":66771,"vw":56.880717},{"c":57.33,"h":57.5076,"l":56.95,"n":414,"o":56.95,"t":"2026-10-12T14:15:00Z","v":15532,"vw":57.263285},{"c":57.55,"h":57.69,"l":57.149,"n":486,"o":57.295,"t":"2026-10-12T14:30:00Z","v":23043,"vw":57.5034},{"c":57.35,"h":57.5,"l":57.26,"n":412,"o":57.48,"t":"2026-10-12T14:45:00Z","v":25676,"vw":57.389178},{"c":57.15,"h":57.435,"l":57.01,"n":272,"o":57.28,"t":"2026-10-12T15:00:00Z","v":8630,"vw":57.232478},{"c":57.455,"h":57.52,"l":57.12,"n":275,"o":57.185,"t":"2026-10-12T15:15:00Z","v":11285,"vw":57.408882},{"c":57.32,"h":57.43,"l":57.23,"n":244,"o":57.41,"t":"2026-10-12T15:30:00Z","v":10722,"vw":57.333034},{"c":57.62,"h":57.62,"l":57.2,"n":247,"o":57.24,"t":"2026-10-12T15:45:00Z","v":8903,"vw":57.398654},{"c":58.13,"h":58.15,"l":57.49,"n":369,"o":57.52,"t":"2026-10-12T16:00:00Z","v":25063,"vw":57.82115},{"c":57.985,"h":58.15,"l":57.8,"n":307,"o":58.085,"t":"2026-10-12T16:15:00Z","v":20109,"vw":57.977133},{"c":57.73,"h":58.0403,"l":57.7,"n":246,"o":57.92,"t":"2026-10-12T16:30:00Z","v":12041,"vw":57.869256},{"c":57.635,"h":57.84,"l":57.5,"n":313,"o":57.78,"t":"2026-10-12T16:45:00Z","v":17359,"vw":57.732062},{"c":57.77,"h":57.83,"l":57.555,"n":163,"o":57.59,"t":"2026-10-12T17:00:00Z","v":4920,"vw":57.718343},{"c":57.575,"h":57.84,"l":57.485,"n":252,"o":57.775,"t":"2026-10-12T17:15:00Z","v":10196,"vw":57.678805},{"c":57.5524,"h":57.9143,"l":57.34,"n":437,"o":57.575,"t":"2026-10-12T17:30:00Z","v":28932,"vw":57.609771},{"c":57.5678,"h":57.83,"l":57.48,"n":320,"o":57.57,"t":"2026-10-12T17:45:00Z","v":12633,"vw":57.6133},{"c":57.83,"h":57.855,"l":57.61,"n":145,"o":57.6457,"t":"2026-10-12T18:00:00Z","v":5678,"vw":57.691408},{"c":57.86,"h":57.8999,"l":57.72,"n":308,"o":57.83,"t":"2026-10-12T18:15:00Z","v":11978,"vw":57.820015},{"c":58.07,"h":58.07,"l":57.855,"n":647,"o":57.855,"t":"2026-10-12T18:30:00Z","v":31371,"vw":57.970515},{"c":57.96,"h":58.17,"l":57.82,"n":649,"o":58.07,"t":"2026-10-12T18:45:00Z","v":47754,"vw":58.070591},{"c":57.68,"h":57.945,"l":57.68,"n":311,"o":57.89,"t":"2026-10-12T19:00:00Z","v":13295,"vw":57.835374},{"c":57.495,"h":57.69,"l":57.47,"n":257,"o":57.68,"t":"2026-10-12T19:15:00Z","v":12115,"vw":57.576997},{"c":57.4,"h":57.7,"l":57.35,"n":585,"o":57.57,"t":"2026-10-12T19:30:00Z","v":22190,"vw":57.497693},{"c":57.82,"h":57.86,"l":57.35,"n":1509,"o":57.36,"t":"2026-10-12T19:45:00Z","v":64412,"vw":57.710806},{"c":57.74,"h":57.74,"l":57.74,"n":21,"o":57.74,"t":"2026-10-12T20:00:00Z","v":55050,"vw":57.74},{"c":58.1202,"h":58.1202,"l":58.1202,"n":1,"o":58.1202,"t":"2026-10-12T21:30:00Z","v":100,"vw":58.1202},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-12T22:30:00Z","v":500,"vw":58},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-12T23:15:00Z","v":113,"vw":57.97},{"c":57.75,"h":57.75,"l":57.75,"n":3,"o":57.75,"t":"2026-10-12T23:30:00Z","v":197,"vw":57.75},{"c":57.8,"h":57.8,"l":57.8,"n":5,"o":57.8,"t":"2026-10-12T23:45:00Z","v":248,"vw":57.8},{"c":57.45,"h":57.45,"l":57.44,"n":7,"o":57.44,"t":"2026-10-13T08:00:00Z","v":364,"vw":57.446},{"c":57.3178,"h":57.95,"l":57.3178,"n":7,"o":57.95,"t":"2026-10-13T11:00:00Z","v":1198,"vw":57.375273},{"c":57.74,"h":57.74,"l":57.74,"n":9,"o":57.74,"t":"2026-10-13T13:15:00Z","v":432,"vw":57.74},{"c":57.52,"h":58.2512,"l":57.21,"n":326,"o":57.5,"t":"2026-10-13T13:30:00Z","v":41417,"vw":57.561666},{"c":57.57,"h":57.82,"l":57.42,"n":478,"o":57.4825,"t":"2026-10-13T13:45:00Z","v":45118,"vw":57.601252},{"c":57.37,"h":57.75,"l":56.9335,"n":359,"o":57.52,"t":"2026-10-13T14:00:00Z","v":23805,"vw":57.401861},{"c":57.52,"h":57.62,"l":57.301,"n":220,"o":57.301,"t":"2026-10-13T14:15:00Z","v":5159,"vw":57.496259},{"c":57.3174,"h":57.6163,"l":57.26,"n":191,"o":57.43,"t":"2026-10-13T14:30:00Z","v":10383,"vw":57.409503},{"c":56.9,"h":57.48,"l":56.9,"n":546,"o":57.34,"t":"2026-10-13T14:45:00Z","v":19422,"vw":57.289298},{"c":56.88,"h":57.035,"l":56.78,"n":268,"o":56.81,"t":"2026-10-13T15:00:00Z","v":10770,"vw":56.89108},{"c":57.15,"h":57.3099,"l":56.88,"n":467,"o":56.88,"t":"2026-10-13T15:15:00Z","v":28244,"vw":57.025225},{"c":56.75,"h":57.05,"l":56.64,"n":743,"o":57.05,"t":"2026-10-13T15:30:00Z","v":34581,"vw":56.861016},{"c":56.62,"h":56.89,"l":56.42,"n":478,"o":56.77,"t":"2026-10-13T15:45:00Z","v":25328,"vw":56.561748},{"c":56.21,"h":56.59,"l":56.09,"n":440,"o":56.59,"t":"2026-10-13T16:00:00Z","v":27207,"vw":56.374209},{"c":56.1831,"h":56.26,"l":56.03,"n":329,"o":56.22,"t":"2026-10-13T16:15:00Z","v":27184,"vw":56.165321},{"c":56.22,"h":56.37,"l":56.01,"n":587,"o":56.14,"t":"2026-10-13T16:30:00Z","v":36926,"vw":56.153147},{"c":56.285,"h":56.4599,"l":56.0401,"n":328,"o":56.34,"t":"2026-10-13T16:45:00Z","v":19081,"vw":56.210245},{"c":56.31,"h":56.5299,"l":56.185,"n":258,"o":56.24,"t":"2026-10-13T17:00:00Z","v":10369,"vw":56.300112},{"c":56.455,"h":56.51,"l":56.34,"n":261,"o":56.35,"t":"2026-10-13T17:15:00Z","v":16757,"vw":56.39264},{"c":56.74,"h":56.75,"l":56.48,"n":255,"o":56.48,"t":"2026-10-13T17:30:00Z","v":8808,"vw":56.662534},{"c":56.91,"h":56.92,"l":56.755,"n":174,"o":56.79,"t":"2026-10-13T17:45:00Z","v":8802,"vw":56.830604},{"c":57.2299,"h":57.34,"l":56.86,"n":241,"o":56.915,"t":"2026-10-13T18:00:00Z","v":12916,"vw":57.156701},{"c":57.158,"h":57.26,"l":57.06,"n":187,"o":57.115,"t":"2026-10-13T18:15:00Z","v":12308,"vw":57.195486},{"c":57.24,"h":57.25,"l":57.05,"n":216,"o":57.1285,"t":"2026-10-13T18:30:00Z","v":9091,"vw":57.149988},{"c":57.22,"h":57.27,"l":57.0401,"n":523,"o":57.245,"t":"2026-10-13T18:45:00Z","v":27600,"vw":57.211572},{"c":57.1,"h":57.27,"l":57.095,"n":439,"o":57.25,"t":"2026-10-13T19:00:00Z","v":21812,"vw":57.163766},{"c":56.995,"h":57.1,"l":56.88,"n":310,"o":57.1,"t":"2026-10-13T19:15:00Z","v":12146,"vw":56.986825},{"c":57.18,"h":57.18,"l":56.97,"n":451,"o":56.97,"t":"2026-10-13T19:30:00Z","v":14256,"vw":57.087178},{"c":57.08,"h":57.21,"l":56.98,"n":1481,"o":57.175,"t":"2026-10-13T19:45:00Z","v":57367,"vw":57.088012},{"c":57.03,"h":57.03,"l":57.03,"n":20,"o":57.03,"t":"2026-10-13T20:00:00Z","v":53511,"vw":57.03},{"c":57,"h":57,"l":57,"n":4,"o":57,"t":"2026-10-14T11:00:00Z","v":103,"vw":57},{"c":57.01,"h":57.03,"l":57.01,"n":3,"o":57.03,"t":"2026-10-14T12:00:00Z","v":299,"vw":57.021968},{"c":57.0212,"h":57.0212,"l":57.0212,"n":1,"o":57.0212,"t":"2026-10-14T12:15:00Z","v":500,"vw":57.0212},{"c":56,"h":56.31,"l":56,"n":27,"o":56.3,"t":"2026-10-14T12:30:00Z","v":2698,"vw":56.026007},{"c":56.1,"h":56.1,"l":56,"n":6,"o":56,"t":"2026-10-14T13:00:00Z","v":1363,"vw":56.014815},{"c":56.49,"h":56.49,"l":56,"n":7,"o":56,"t":"2026-10-14T13:15:00Z","v":950,"vw":56.210588},{"c":55.41,"h":56.49,"l":55.01,"n":551,"o":56.08,"t":"2026-10-14T13:30:00Z","v":43360,"vw":55.718007},{"c":56.135,"h":56.3,"l":55.1505,"n":694,"o":55.1532,"t":"2026-10-14T13:45:00Z","v":53629,"vw":55.904848},{"c":56.31,"h":56.3999,"l":55.67,"n":723,"o":56.13,"t":"2026-10-14T14:00:00Z","v":67670,"vw":56.072016},{"c":56.45,"h":56.49,"l":55.91,"n":659,"o":56.25,"t":"2026-10-14T14:15:00Z","v":30507,"vw":56.215044},{"c":56.89,"h":56.89,"l":56.43,"n":269,"o":56.505,"t":"2026-10-14T14:30:00Z","v":9281,"vw":56.634169},{"c":56.66,"h":56.825,"l":56.3506,"n":319,"o":56.825,"t":"2026-10-14T14:45:00Z","v":18654,"vw":56.607313},{"c":56.375,"h":56.69,"l":56.3451,"n":282,"o":56.685,"t":"2026-10-14T15:00:00Z","v":18425,"vw":56.510508},{"c":57.08,"h":57.08,"l":56.46,"n":384,"o":56.46,"t":"2026-10-14T15:15:00Z","v":14921,"vw":56.643095},{"c":56.67,"h":56.9999,"l":56.54,"n":297,"o":56.94,"t":"2026-10-14T15:30:00Z","v":15636,"vw":56.79997},{"c":56.9,"h":57.005,"l":56.66,"n":337,"o":56.7,"t":"2026-10-14T15:45:00Z","v":18973,"vw":56.904006},{"c":56.42,"h":56.98,"l":56.3,"n":228,"o":56.86,"t":"2026-10-14T16:00:00Z","v":12275,"vw":56.719582},{"c":56.585,"h":56.585,"l":56.22,"n":402,"o":56.43,"t":"2026-10-14T16:15:00Z","v":17970,"vw":56.412125},{"c":57.12,"h":57.1799,"l":56.65,"n":297,"o":56.65,"t":"2026-10-14T16:30:00Z","v":11190,"vw":56.956864},{"c":57.15,"h":57.18,"l":57.0217,"n":313,"o":57.12,"t":"2026-10-14T16:45:00Z","v":11367,"vw":57.119825},{"c":57.38,"h":57.5309,"l":57.22,"n":782,"o":57.33,"t":"2026-10-14T17:00:00Z","v":41496,"vw":57.308532},{"c":57.425,"h":57.5,"l":57.27,"n":373,"o":57.35,"t":"2026-10-14T17:15:00Z","v":22508,"vw":57.417408},{"c":57.45,"h":57.45,"l":57.3,"n":415,"o":57.37,"t":"2026-10-14T17:30:00Z","v":15854,"vw":57.394511},{"c":57.37,"h":57.425,"l":57.27,"n":319,"o":57.425,"t":"2026-10-14T17:45:00Z","v":11765,"vw":57.325256},{"c":57.45,"h":57.46,"l":57.34,"n":234,"o":57.36,"t":"2026-10-14T18:00:00Z","v":10893,"vw":57.396262},{"c":57.72,"h":57.73,"l":57.47,"n":387,"o":57.47,"t":"2026-10-14T18:15:00Z","v":29121,"vw":57.527673},{"c":57.68,"h":57.8,"l":57.5,"n":496,"o":57.655,"t":"2026-10-14T18:30:00Z","v":34711,"vw":57.612208},{"c":57.7,"h":58.045,"l":57.625,"n":584,"o":57.625,"t":"2026-10-14T18:45:00Z","v":50177,"vw":57.798878},{"c":57.74,"h":57.88,"l":57.5,"n":493,"o":57.59,"t":"2026-10-14T19:00:00Z","v":24725,"vw":57.606278},{"c":57.74,"h":57.93,"l":57.6,"n":416,"o":57.73,"t":"2026-10-14T19:15:00Z","v":20554,"vw":57.752074},{"c":57.52,"h":57.99,"l":57.52,"n":739,"o":57.74,"t":"2026-10-14T19:30:00Z","v":25405,"vw":57.83844},{"c":57.772,"h":57.79,"l":57.1868,"n":1919,"o":57.57,"t":"2026-10-14T19:45:00Z","v":93903,"vw":57.557251},{"c":57.7,"h":57.8,"l":57.7,"n":27,"o":57.75,"t":"2026-10-14T20:00:00Z","v":73934,"vw":57.75},{"c":57.6,"h":57.6,"l":57.5,"n":41,"o":57.5,"t":"2026-10-14T20:15:00Z","v":746,"vw":57.52665},{"c":57.71,"h":57.71,"l":57.71,"n":7,"o":57.71,"t":"2026-10-14T22:00:00Z","v":210,"vw":57.71},{"c":57.7,"h":57.7,"l":57.7,"n":9,"o":57.7,"t":"2026-10-14T22:15:00Z","v":453,"vw":57.7},{"c":57.01,"h":57.01,"l":57.01,"n":13,"o":57.01,"t":"2026-10-14T22:30:00Z","v":300,"vw":57.01},{"c":57.2,"h":57.2,"l":57.2,"n":3,"o":57.2,"t":"2026-10-14T23:00:00Z","v":1001,"vw":57.2},{"c":57.3,"h":57.3,"l":57.3,"n":7,"o":57.3,"t":"2026-10-14T23:15:00Z","v":401,"vw":57.3},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-15T08:00:00Z","v":119,"vw":57.3},{"c":57.53,"h":57.53,"l":57.53,"n":1,"o":57.53,"t":"2026-10-15T11:00:00Z","v":100,"vw":57.53},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-15T12:30:00Z","v":250,"vw":57.5},{"c":57.33,"h":57.33,"l":57.33,"n":2,"o":57.33,"t":"2026-10-15T13:15:00Z","v":186,"vw":57.33},{"c":57.75,"h":57.815,"l":56.2316,"n":452,"o":57,"t":"2026-10-15T13:30:00Z","v":35687,"vw":57.108378},{"c":57.245,"h":57.52,"l":56.5,"n":1352,"o":57.175,"t":"2026-10-15T13:45:00Z","v":96431,"vw":56.7474},{"c":57.31,"h":57.66,"l":57.225,"n":493,"o":57.24,"t":"2026-10-15T14:00:00Z","v":25022,"vw":57.374895},{"c":57.795,"h":58.22,"l":57.365,"n":907,"o":57.37,"t":"2026-10-15T14:15:00Z","v":61071,"vw":57.874073},{"c":58.44,"h":58.7399,"l":57.79,"n":1809,"o":57.79,"t":"2026-10-15T14:30:00Z","v":142863,"vw":58.325324},{"c":59.33,"h":59.389,"l":58.2807,"n":1139,"o":58.43,"t":"2026-10-15T14:45:00Z","v":99797,"vw":58.892581},{"c":60.18,"h":60.45,"l":59.27,"n":1452,"o":59.27,"t":"2026-10-15T15:00:00Z","v":85068,"vw":59.759039},{"c":59.99,"h":60.2233,"l":59.59,"n":476,"o":60.145,"t":"2026-10-15T15:15:00Z","v":27954,"vw":59.937115},{"c":60.06,"h":60.35,"l":59.945,"n":548,"o":60.08,"t":"2026-10-15T15:30:00Z","v":23610,"vw":60.12094},{"c":59.39,"h":60.21,"l":59.01,"n":702,"o":60.07,"t":"2026-10-15T15:45:00Z","v":37426,"vw":59.660005},{"c":59.2,"h":59.49,"l":59.16,"n":516,"o":59.49,"t":"2026-10-15T16:00:00Z","v":28428,"vw":59.273594},{"c":59.01,"h":59.4,"l":59.01,"n":674,"o":59.2,"t":"2026-10-15T16:15:00Z","v":34643,"vw":59.184037},{"c":59.4499,"h":59.4499,"l":59.03,"n":404,"o":59.1166,"t":"2026-10-15T16:30:00Z","v":20676,"vw":59.229292},{"c":59.26,"h":59.455,"l":59.1,"n":342,"o":59.38,"t":"2026-10-15T16:45:00Z","v":20250,"vw":59.289148},{"c":58.97,"h":59.41,"l":58.9008,"n":566,"o":59.24,"t":"2026-10-15T17:00:00Z","v":33254,"vw":59.234958},{"c":59.19,"h":59.215,"l":59.04,"n":432,"o":59.04,"t":"2026-10-15T17:15:00Z","v":17356,"vw":59.104178},{"c":59.4,"h":59.515,"l":59.07,"n":405,"o":59.22,"t":"2026-10-15T17:30:00Z","v":30374,"vw":59.368541},{"c":59.41,"h":59.69,"l":59.34,"n":377,"o":59.435,"t":"2026-10-15T17:45:00Z","v":23911,"vw":59.469747},{"c":59.235,"h":59.455,"l":59.17,"n":450,"o":59.43,"t":"2026-10-15T18:00:00Z","v":23092,"vw":59.334419},{"c":59.62,"h":59.62,"l":59.165,"n":401,"o":59.23,"t":"2026-10-15T18:15:00Z","v":12238,"vw":59.303438},{"c":59.35,"h":59.66,"l":59.27,"n":491,"o":59.58,"t":"2026-10-15T18:30:00Z","v":23601,"vw":59.479782},{"c":59.53,"h":59.53,"l":59.32,"n":306,"o":59.395,"t":"2026-10-15T18:45:00Z","v":12176,"vw":59.419279},{"c":59.915,"h":59.96,"l":59.58,"n":581,"o":59.58,"t":"2026-10-15T19:00:00Z","v":24499,"vw":59.768381},{"c":59.725,"h":59.96,"l":59.6001,"n":600,"o":59.9,"t":"2026-10-15T19:15:00Z","v":25891,"vw":59.814303},{"c":59.61,"h":59.77,"l":59.5,"n":739,"o":59.73,"t":"2026-10-15T19:30:00Z","v":28451,"vw":59.637843},{"c":59.33,"h":59.745,"l":59.33,"n":2735,"o":59.6,"t":"2026-10-15T19:45:00Z","v":136487,"vw":59.542524},{"c":59.34,"h":59.34,"l":59.34,"n":14,"o":59.34,"t":"2026-10-15T20:00:00Z","v":58102,"vw":59.34},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-15T20:45:00Z","v":500,"vw":59.5},{"c":59.51,"h":59.51,"l":59.51,"n":2,"o":59.51,"t":"2026-10-15T21:15:00Z","v":199,"vw":59.51},{"c":59.82,"h":59.82,"l":59.81,"n":3,"o":59.81,"t":"2026-10-16T11:00:00Z","v":538,"vw":59.813717},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-10-16T11:30:00Z","v":800,"vw":60.15},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-16T11:45:00Z","v":105,"vw":60},{"c":59.64,"h":59.98,"l":59.035,"n":356,"o":59.36,"t":"2026-10-16T13:30:00Z","v":31072,"vw":59.481634},{"c":58.665,"h":59.6495,"l":58.54,"n":296,"o":59.48,"t":"2026-10-16T13:45:00Z","v":13213,"vw":59.138987},{"c":58.64,"h":59.0058,"l":58.2557,"n":299,"o":58.58,"t":"2026-10-16T14:00:00Z","v":24773,"vw":58.677846},{"c":57.895,"h":58.64,"l":57.8,"n":329,"o":58.64,"t":"2026-10-16T14:15:00Z","v":20428,"vw":58.236207},{"c":57.57,"h":58.29,"l":57.5687,"n":343,"o":57.895,"t":"2026-10-16T14:30:00Z","v":24529,"vw":58.078227},{"c":58.07,"h":58.19,"l":57.7405,"n":462,"o":57.91,"t":"2026-10-16T14:45:00Z","v":19178,"vw":57.967662},{"c":58.6401,"h":58.89,"l":58.09,"n":393,"o":58.16,"t":"2026-10-16T15:00:00Z","v":15830,"vw":58.676121},{"c":58.54,"h":59.06,"l":58.44,"n":836,"o":58.72,"t":"2026-10-16T15:15:00Z","v":48723,"vw":58.692088},{"c":58.0987,"h":58.6599,"l":58.0987,"n":241,"o":58.535,"t":"2026-10-16T15:30:00Z","v":12317,"vw":58.600603},{"c":57.7667,"h":58.39,"l":57.7667,"n":323,"o":58.16,"t":"2026-10-16T15:45:00Z","v":9638,"vw":58.128697},{"c":57.97,"h":58.345,"l":57.77,"n":457,"o":57.805,"t":"2026-10-16T16:00:00Z","v":21712,"vw":57.920979},{"c":57.9906,"h":58.1,"l":57.875,"n":281,"o":57.96,"t":"2026-10-16T16:15:00Z","v":7222,"vw":57.987963},{"c":57.77,"h":57.99,"l":57.58,"n":401,"o":57.99,"t":"2026-10-16T16:30:00Z","v":20967,"vw":57.764879},{"c":57.4884,"h":57.915,"l":57.25,"n":586,"o":57.85,"t":"2026-10-16T16:45:00Z","v":26376,"vw":57.669645},{"c":57.59,"h":57.615,"l":57.3,"n":289,"o":57.505,"t":"2026-10-16T17:00:00Z","v":9990,"vw":57.511425},{"c":57.46,"h":57.68,"l":57.01,"n":561,"o":57.58,"t":"2026-10-16T17:15:00Z","v":39008,"vw":57.341997},{"c":57.76,"h":57.77,"l":57.415,"n":262,"o":57.465,"t":"2026-10-16T17:30:00Z","v":10752,"vw":57.59164},{"c":57.505,"h":57.76,"l":57.47,"n":416,"o":57.71,"t":"2026-10-16T17:45:00Z","v":14806,"vw":57.572305},{"c":57.5,"h":57.56,"l":57.3425,"n":325,"o":57.5,"t":"2026-10-16T18:00:00Z","v":11462,"vw":57.495889},{"c":57.59,"h":57.65,"l":57.46,"n":357,"o":57.57,"t":"2026-10-16T18:15:00Z","v":8922,"vw":57.547621},{"c":57.64,"h":57.69,"l":57.46,"n":396,"o":57.49,"t":"2026-10-16T18:30:00Z","v":12388,"vw":57.569525},{"c":57.38,"h":57.6,"l":57.2824,"n":516,"o":57.57,"t":"2026-10-16T18:45:00Z","v":18225,"vw":57.361394},{"c":57.28,"h":57.33,"l":56.85,"n":730,"o":57.31,"t":"2026-10-16T19:00:00Z","v":25582,"vw":57.083637},{"c":57.41,"h":57.49,"l":57.25,"n":548,"o":57.26,"t":"2026-10-16T19:15:00Z","v":17147,"vw":57.363287},{"c":57.22,"h":57.475,"l":57.16,"n":625,"o":57.41,"t":"2026-10-16T19:30:00Z","v":20787,"vw":57.314961},{"c":57.395,"h":57.4,"l":56.7701,"n":2071,"o":57.2157,"t":"2026-10-16T19:45:00Z","v":109087,"vw":57.112282},{"c":57.35,"h":57.35,"l":57.35,"n":22,"o":57.35,"t":"2026-10-16T20:00:00Z","v":89218,"vw":57.35},{"c":56.682,"h":56.682,"l":56.682,"n":1,"o":56.682,"t":"2026-10-16T20:30:00Z","v":120,"vw":56.682},{"c":56.8734,"h":56.8734,"l":56.8734,"n":1,"o":56.8734,"t":"2026-10-16T23:00:00Z","v":250,"vw":56.8734},{"c":57.69,"h":57.69,"l":57.69,"n":5,"o":57.69,"t":"2026-10-19T08:00:00Z","v":148,"vw":57.69},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-10-19T09:00:00Z","v":145,"vw":57.72},{"c":57.5,"h":58,"l":57.5,"n":2,"o":58,"t":"2026-10-19T11:30:00Z","v":350,"vw":57.857143},{"c":57.95,"h":58.2612,"l":57.6,"n":349,"o":57.6,"t":"2026-10-19T13:30:00Z","v":32680,"vw":57.914965},{"c":58.22,"h":58.39,"l":57.775,"n":268,"o":58.13,"t":"2026-10-19T13:45:00Z","v":25291,"vw":58.123367},{"c":57.87,"h":58.25,"l":57.61,"n":195,"o":58.22,"t":"2026-10-19T14:00:00Z","v":11492,"vw":57.911187},{"c":57.995,"h":58.48,"l":57.74,"n":243,"o":58.0911,"t":"2026-10-19T14:15:00Z","v":20592,"vw":58.121735},{"c":57.865,"h":58.19,"l":57.865,"n":228,"o":57.965,"t":"2026-10-19T14:30:00Z","v":8971,"vw":58.038225},{"c":58.06,"h":58.28,"l":57.83,"n":227,"o":58,"t":"2026-10-19T14:45:00Z","v":7865,"vw":58.077134},{"c":58.195,"h":58.3067,"l":57.96,"n":249,"o":57.96,"t":"2026-10-19T15:00:00Z","v":6811,"vw":58.13142},{"c":58.46,"h":58.46,"l":58.16,"n":261,"o":58.28,"t":"2026-10-19T15:15:00Z","v":12263,"vw":58.345127},{"c":58.55,"h":58.55,"l":58.26,"n":249,"o":58.39,"t":"2026-10-19T15:30:00Z","v":12664,"vw":58.463349},{"c":58.35,"h":58.55,"l":58.19,"n":394,"o":58.55,"t":"2026-10-19T15:45:00Z","v":19836,"vw":58.271309},{"c":58.0399,"h":58.42,"l":57.7374,"n":313,"o":58.42,"t":"2026-10-19T16:00:00Z","v":19024,"vw":58.053266},{"c":57.965,"h":58.04,"l":57.93,"n":217,"o":58.03,"t":"2026-10-19T16:15:00Z","v":8676,"vw":57.978502},{"c":57.822,"h":58.0077,"l":57.77,"n":192,"o":57.88,"t":"2026-10-19T16:30:00Z","v":13186,"vw":57.925906},{"c":57.825,"h":57.93,"l":57.74,"n":201,"o":57.77,"t":"2026-10-19T16:45:00Z","v":7873,"vw":57.795801},{"c":58.02,"h":58.06,"l":57.69,"n":259,"o":57.69,"t":"2026-10-19T17:00:00Z","v":8317,"vw":57.893714},{"c":57.94,"h":58.22,"l":57.94,"n":227,"o":58.06,"t":"2026-10-19T17:15:00Z","v":6736,"vw":58.053758},{"c":58.26,"h":58.43,"l":58.18,"n":490,"o":58.25,"t":"2026-10-19T17:30:00Z","v":24374,"vw":58.224365},{"c":58.24,"h":58.4,"l":58.1,"n":349,"o":58.23,"t":"2026-10-19T17:45:00Z","v":16612,"vw":58.218249},{"c":57.83,"h":58.28,"l":57.83,"n":118,"o":58.27,"t":"2026-10-19T18:00:00Z","v":2832,"vw":58.156887},{"c":57.88,"h":58.19,"l":57.88,"n":215,"o":58.025,"t":"2026-10-19T18:15:00Z","v":8715,"vw":58.031087},{"c":57.88,"h":57.97,"l":57.79,"n":194,"o":57.79,"t":"2026-10-19T18:30:00Z","v":4075,"vw":57.892044},{"c":57.81,"h":57.99,"l":57.775,"n":220,"o":57.88,"t":"2026-10-19T18:45:00Z","v":7817,"vw":57.848045},{"c":57.88,"h":57.98,"l":57.82,"n":285,"o":57.92,"t":"2026-10-19T19:00:00Z","v":6427,"vw":57.895134},{"c":57.8,"h":57.99,"l":57.74,"n":424,"o":57.84,"t":"2026-10-19T19:15:00Z","v":15051,"vw":57.851984},{"c":58.14,"h":58.2,"l":57.51,"n":644,"o":57.81,"t":"2026-10-19T19:30:00Z","v":29613,"vw":57.963617},{"c":57.96,"h":58.2,"l":57.67,"n":1406,"o":58.135,"t":"2026-10-19T19:45:00Z","v":49341,"vw":57.918344},{"c":57.96,"h":57.96,"l":57.96,"n":15,"o":57.96,"t":"2026-10-19T20:00:00Z","v":42796,"vw":57.96},{"c":57.2015,"h":57.2015,"l":57.2015,"n":1,"o":57.2015,"t":"2026-10-19T20:30:00Z","v":100,"vw":57.2015},{"c":57.95,"h":57.95,"l":57.95,"n":3,"o":57.95,"t":"2026-10-19T21:00:00Z","v":631,"vw":57.95},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-20T11:00:00Z","v":250,"vw":57.96},{"c":57.96,"h":57.96,"l":57.96,"n":4,"o":57.96,"t":"2026-10-20T13:15:00Z","v":302,"vw":57.96},{"c":57.895,"h":58.69,"l":57.56,"n":204,"o":57.88,"t":"2026-10-20T13:30:00Z","v":15642,"vw":57.872522},{"c":58.58,"h":58.6515,"l":58.17,"n":94,"o":58.17,"t":"2026-10-20T13:45:00Z","v":2729,"vw":58.520099},{"c":58.535,"h":58.77,"l":58.33,"n":326,"o":58.51,"t":"2026-10-20T14:00:00Z","v":17440,"vw":58.537153},{"c":58.855,"h":59.1399,"l":58.47,"n":348,"o":58.52,"t":"2026-10-20T14:15:00Z","v":14952,"vw":58.742366},{"c":58.9999,"h":59,"l":58.71,"n":137,"o":58.86,"t":"2026-10-20T14:30:00Z","v":7958,"vw":58.822485},{"c":59.24,"h":59.3535,"l":58.92,"n":326,"o":59,"t":"2026-10-20T14:45:00Z","v":12466,"vw":59.096673},{"c":59.02,"h":59.4499,"l":58.93,"n":642,"o":59.31,"t":"2026-10-20T15:00:00Z","v":44259,"vw":59.065121},{"c":59.4846,"h":59.52,"l":58.99,"n":449,"o":59.1,"t":"2026-10-20T15:15:00Z","v":16991,"vw":59.250644},{"c":59.51,"h":59.59,"l":59.13,"n":395,"o":59.5,"t":"2026-10-20T15:30:00Z","v":21266,"vw":59.368757},{"c":59.12,"h":59.5999,"l":59.09,"n":209,"o":59.435,"t":"2026-10-20T15:45:00Z","v":12753,"vw":59.347967},{"c":59.3,"h":59.45,"l":59.1,"n":279,"o":59.45,"t":"2026-10-20T16:00:00Z","v":16602,"vw":59.21582},{"c":58.94,"h":59.2776,"l":58.94,"n":317,"o":59.2776,"t":"2026-10-20T16:15:00Z","v":12300,"vw":59.061016},{"c":58.875,"h":59.12,"l":58.7937,"n":343,"o":59,"t":"2026-10-20T16:30:00Z","v":21044,"vw":59.019001},{"c":59.13,"h":59.25,"l":58.865,"n":313,"o":58.865,"t":"2026-10-20T16:45:00Z","v":15200,"vw":59.095495},{"c":58.97,"h":59.17,"l":58.95,"n":165,"o":59.17,"t":"2026-10-20T17:00:00Z","v":6197,"vw":59.062275},{"c":59.02,"h":59.03,"l":58.94,"n":240,"o":58.96,"t":"2026-10-20T17:15:00Z","v":7201,"vw":58.985452},{"c":59.075,"h":59.14,"l":59.02,"n":143,"o":59.05,"t":"2026-10-20T17:30:00Z","v":13731,"vw":59.052158},{"c":59.27,"h":59.3,"l":59.08,"n":342,"o":59.08,"t":"2026-10-20T17:45:00Z","v":20947,"vw":59.166854},{"c":59.16,"h":59.315,"l":59.0739,"n":198,"o":59.2725,"t":"2026-10-20T18:00:00Z","v":14900,"vw":59.204811},{"c":59.14,"h":59.27,"l":59.04,"n":220,"o":59.06,"t":"2026-10-20T18:15:00Z","v":9854,"vw":59.123678},{"c":59.08,"h":59.2,"l":59,"n":305,"o":59.19,"t":"2026-10-20T18:30:00Z","v":12848,"vw":59.124885},{"c":59.235,"h":59.265,"l":59.0345,"n":265,"o":59.0345,"t":"2026-10-20T18:45:00Z","v":8069,"vw":59.210051},{"c":59.25,"h":59.36,"l":59.175,"n":329,"o":59.265,"t":"2026-10-20T19:00:00Z","v":12869,"vw":59.27494},{"c":58.97,"h":59.17,"l":58.95,"n":389,"o":59.13,"t":"2026-10-20T19:15:00Z","v":21997,"vw":59.03945},{"c":58.905,"h":59.02,"l":58.89,"n":584,"o":59,"t":"2026-10-20T19:30:00Z","v":13293,"vw":58.960268},{"c":58.96,"h":59.1,"l":58.78,"n":1680,"o":58.88,"t":"2026-10-20T19:45:00Z","v":88195,"vw":59.008143},{"c":58.93,"h":58.93,"l":58.93,"n":32,"o":58.93,"t":"2026-10-20T20:00:00Z","v":75111,"vw":58.93},{"c":58.675,"h":59,"l":58.45,"n":153,"o":59,"t":"2026-10-21T13:30:00Z","v":11019,"vw":58.769604},{"c":58.86,"h":58.86,"l":58.5311,"n":130,"o":58.56,"t":"2026-10-21T13:45:00Z","v":7653,"vw":58.601189},{"c":58.49,"h":59,"l":58.32,"n":583,"o":58.79,"t":"2026-10-21T14:00:00Z","v":42900,"vw":58.690877},{"c":58.95,"h":58.95,"l":58.4666,"n":123,"o":58.4666,"t":"2026-10-21T14:15:00Z","v":4415,"vw":58.652451},{"c":59.385,"h":59.6,"l":58.82,"n":988,"o":58.82,"t":"2026-10-21T14:30:00Z","v":68262,"vw":59.076837},{"c":59.52,"h":59.77,"l":59.365,"n":481,"o":59.37,"t":"2026-10-21T14:45:00Z","v":19689,"vw":59.579065},{"c":59.71,"h":59.9,"l":59.52,"n":523,"o":59.52,"t":"2026-10-21T15:00:00Z","v":35406,"vw":59.75331},{"c":59.97,"h":60,"l":59.68,"n":174,"o":59.68,"t":"2026-10-21T15:15:00Z","v":9655,"vw":59.845342},{"c":59.965,"h":60.24,"l":59.67,"n":483,"o":60.09,"t":"2026-10-21T15:30:00Z","v":25197,"vw":60.00597},{"c":59.69,"h":60.1599,"l":59.68,"n":183,"o":59.815,"t":"2026-10-21T15:45:00Z","v":8243,"vw":59.942807},{"c":60.14,"h":60.29,"l":59.85,"n":510,"o":60,"t":"2026-10-21T16:00:00Z","v":40492,"vw":60.024366},{"c":60.4475,"h":60.57,"l":60.13,"n":446,"o":60.15,"t":"2026-10-21T16:15:00Z","v":24083,"vw":60.339278},{"c":60.57,"h":60.8,"l":60.3,"n":344,"o":60.57,"t":"2026-10-21T16:30:00Z","v":17023,"vw":60.487231},{"c":60.545,"h":60.89,"l":60.47,"n":447,"o":60.52,"t":"2026-10-21T16:45:00Z","v":22605,"vw":60.695141},{"c":60.52,"h":60.96,"l":60.505,"n":381,"o":60.68,"t":"2026-10-21T17:00:00Z","v":16856,"vw":60.637042},{"c":60.47,"h":60.7,"l":60.35,"n":389,"o":60.52,"t":"2026-10-21T17:15:00Z","v":23380,"vw":60.503349},{"c":60.555,"h":60.86,"l":60.39,"n":330,"o":60.455,"t":"2026-10-21T17:30:00Z","v":18000,"vw":60.627742},{"c":60.465,"h":60.64,"l":60.4524,"n":217,"o":60.55,"t":"2026-10-21T17:45:00Z","v":8679,"vw":60.54164},{"c":60.3468,"h":60.52,"l":60.1264,"n":435,"o":60.44,"t":"2026-10-21T18:00:00Z","v":21331,"vw":60.385222},{"c":60.33,"h":60.44,"l":60.22,"n":186,"o":60.255,"t":"2026-10-21T18:15:00Z","v":6714,"vw":60.305996},{"c":60.73,"h":60.92,"l":60.315,"n":440,"o":60.33,"t":"2026-10-21T18:30:00Z","v":14761,"vw":60.556714},{"c":60.46,"h":60.66,"l":60.39,"n":375,"o":60.645,"t":"2026-10-21T18:45:00Z","v":8743,"vw":60.572962},{"c":59.89,"h":60.465,"l":59.745,"n":655,"o":60.465,"t":"2026-10-21T19:00:00Z","v":22184,"vw":60.021147},{"c":60.2,"h":60.22,"l":59.72,"n":445,"o":59.72,"t":"2026-10-21T19:15:00Z","v":16149,"vw":60.069881},{"c":60.44,"h":60.44,"l":60.1765,"n":382,"o":60.19,"t":"2026-10-21T19:30:00Z","v":10295,"vw":60.296047},{"c":60.42,"h":60.63,"l":60.26,"n":1462,"o":60.26,"t":"2026-10-21T19:45:00Z","v":51898,"vw":60.426882},{"c":60.7,"h":60.71,"l":60.39,"n":36,"o":60.39,"t":"2026-10-21T20:00:00Z","v":52663,"vw":60.391984},{"c":61.27,"h":61.27,"l":61.27,"n":2,"o":61.27,"t":"2026-10-21T20:15:00Z","v":200,"vw":61.27},{"c":60.42,"h":60.42,"l":60.42,"n":2,"o":60.42,"t":"2026-10-21T22:30:00Z","v":199,"vw":60.42},{"c":60.96,"h":60.96,"l":60.96,"n":3,"o":60.96,"t":"2026-10-21T23:30:00Z","v":282,"vw":60.96},{"c":59.6,"h":59.6,"l":59.6,"n":2,"o":59.6,"t":"2026-10-22T09:00:00Z","v":420,"vw":59.6},{"c":59.12,"h":59.12,"l":59.12,"n":5,"o":59.12,"t":"2026-10-22T13:00:00Z","v":382,"vw":59.12},{"c":59.25,"h":59.49,"l":59.1,"n":52,"o":59.1,"t":"2026-10-22T13:15:00Z","v":4794,"vw":59.322683},{"c":60.065,"h":60.23,"l":59.3127,"n":331,"o":59.95,"t":"2026-10-22T13:30:00Z","v":14355,"vw":60.014621},{"c":60.435,"h":60.7299,"l":59.7201,"n":244,"o":59.915,"t":"2026-10-22T13:45:00Z","v":27750,"vw":60.013561},{"c":59.86,"h":60.53,"l":59.37,"n":209,"o":60.394,"t":"2026-10-22T14:00:00Z","v":16227,"vw":60.113137},{"c":58.6501,"h":59.6161,"l":58.34,"n":354,"o":59.3742,"t":"2026-10-22T14:15:00Z","v":18306,"vw":58.907346},{"c":58.67,"h":58.91,"l":58.13,"n":390,"o":58.4105,"t":"2026-10-22T14:30:00Z","v":23032,"vw":58.552877},{"c":58.59,"h":58.77,"l":58.26,"n":432,"o":58.665,"t":"2026-10-22T14:45:00Z","v":18934,"vw":58.470012},{"c":58.64,"h":58.7,"l":58.37,"n":380,"o":58.635,"t":"2026-10-22T15:00:00Z","v":18484,"vw":58.528648},{"c":59.2,"h":59.4399,"l":58.73,"n":362,"o":58.76,"t":"2026-10-22T15:15:00Z","v":18577,"vw":58.986317},{"c":59,"h":59.16,"l":58.4801,"n":214,"o":59.125,"t":"2026-10-22T15:30:00Z","v":7622,"vw":58.951126},{"c":58.92,"h":59.07,"l":58.845,"n":469,"o":58.97,"t":"2026-10-22T15:45:00Z","v":10735,"vw":58.936897},{"c":59.06,"h":59.08,"l":58.84,"n":321,"o":58.97,"t":"2026-10-22T16:00:00Z","v":10910,"vw":59.008507},{"c":59.415,"h":59.58,"l":59.18,"n":480,"o":59.2,"t":"2026-10-22T16:15:00Z","v":19701,"vw":59.375302},{"c":58.7601,"h":59.41,"l":58.7601,"n":442,"o":59.41,"t":"2026-10-22T16:30:00Z","v":22719,"vw":59.266762},{"c":58.72,"h":58.835,"l":58.32,"n":401,"o":58.7929,"t":"2026-10-22T16:45:00Z","v":12162,"vw":58.667836},{"c":58.62,"h":58.77,"l":58.6,"n":339,"o":58.65,"t":"2026-10-22T17:00:00Z","v":9728,"vw":58.685789},{"c":58.59,"h":58.7,"l":58.52,"n":437,"o":58.69,"t":"2026-10-22T17:15:00Z","v":12244,"vw":58.599879},{"c":58.75,"h":58.75,"l":58.55,"n":308,"o":58.565,"t":"2026-10-22T17:30:00Z","v":7794,"vw":58.646703},{"c":58.65,"h":58.79,"l":58.6,"n":407,"o":58.79,"t":"2026-10-22T17:45:00Z","v":13516,"vw":58.674085},{"c":58.45,"h":58.63,"l":58.22,"n":476,"o":58.63,"t":"2026-10-22T18:00:00Z","v":23720,"vw":58.489766},{"c":58.595,"h":58.76,"l":58.48,"n":652,"o":58.5,"t":"2026-10-22T18:15:00Z","v":17180,"vw":58.598693},{"c":58.425,"h":58.73,"l":58.26,"n":339,"o":58.48,"t":"2026-10-22T18:30:00Z","v":10984,"vw":58.447348},{"c":58.51,"h":58.65,"l":58.42,"n":463,"o":58.43,"t":"2026-10-22T18:45:00Z","v":16086,"vw":58.511264},{"c":58.69,"h":58.74,"l":58.345,"n":413,"o":58.43,"t":"2026-10-22T19:00:00Z","v":9663,"vw":58.583803},{"c":58.925,"h":58.95,"l":58.695,"n":367,"o":58.695,"t":"2026-10-22T19:15:00Z","v":10976,"vw":58.874331},{"c":58.62,"h":58.935,"l":58.5303,"n":509,"o":58.935,"t":"2026-10-22T19:30:00Z","v":16366,"vw":58.754746},{"c":59.16,"h":59.22,"l":58.54,"n":1639,"o":58.62,"t":"2026-10-22T19:45:00Z","v":66396,"vw":58.990094},{"c":59.12,"h":59.12,"l":59.12,"n":24,"o":59.12,"t":"2026-10-22T20:00:00Z","v":53598,"vw":59.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.9924283154121863,"strike":78.32437275985663,"iv":0.8467510752688172,"gamma":0.0164415770609319,"theta":-0.05708799283154122,"vega":0.03861666666666666,"rho":0.00607951072135662,"breakevenPct":34.16238341554266},{"delta":0.2,"premium":1.3664552238805971,"strike":74.03731343283582,"iv":0.8162776119402985,"gamma":0.020597462686567165,"theta":-0.06630925373134329,"vega":0.046455820895522394,"rho":0.008092259075191826,"breakevenPct":27.543587037747674},{"delta":0.25,"premium":1.7209328358208955,"strike":70.30597014925372,"iv":0.7685164179104477,"gamma":0.024851194029850747,"theta":-0.07138388059701493,"vega":0.05287373134328359,"rho":0.010121057948598095,"breakevenPct":21.831703290045045},{"delta":0.3,"premium":2.2258373205741626,"strike":68.16985645933015,"iv":0.7703832535885167,"gamma":0.02670071770334928,"theta":-0.07751004784688996,"vega":0.057060287081339714,"rho":0.012052027263135907,"breakevenPct":19.072553754912565},{"delta":0.35,"premium":2.7441786283891543,"strike":66.1762360446571,"iv":0.7766830940988836,"gamma":0.02833548644338118,"theta":-0.08373014354066986,"vega":0.0610475279106858,"rho":0.013974257989626648,"breakevenPct":16.57715607754779},{"delta":0.4,"premium":3.320110957004161,"strike":64.28918169209432,"iv":0.7821343966712898,"gamma":0.02941373092926491,"theta":-0.08826719833564495,"vega":0.06382649098474341,"rho":0.015856956420802266,"breakevenPct":14.359425996445323},{"delta":0.45,"premium":3.978918169209431,"strike":62.55547850208045,"iv":0.7863646324549237,"gamma":0.02969112343966713,"theta":-0.09038231622746186,"vega":0.06486671289875173,"rho":0.017682766914817093,"breakevenPct":12.54126635874472},{"delta":0.5,"premium":4.637725381414701,"strike":60.82177531206658,"iv":0.7905948682385575,"gamma":0.029968515950069347,"theta":-0.09249743411927877,"vega":0.06590693481276005,"rho":0.01950857740883192,"breakevenPct":10.723106721044116},{"delta":0.55,"premium":5.421230561189994,"strike":59.11088573360379,"iv":0.795640770791075,"gamma":0.0295131845841785,"theta":-0.09243306288032455,"vega":0.06529749830966869,"rho":0.021240814174355582,"breakevenPct":9.154459226647132},{"delta":0.6,"premium":6.31710615280595,"strike":57.42055442866802,"iv":0.8014217038539554,"gamma":0.028397565922920892,"theta":-0.09040466531440162,"vega":0.06320148749154834,"rho":0.022888727846143854,"breakevenPct":7.810657275835545},{"delta":0.65,"premium":7.212981744421908,"strike":55.73022312373225,"iv":0.8072026369168357,"gamma":0.027281947261663286,"theta":-0.08837626774847869,"vega":0.061105476673427986,"rho":0.02453664151793213,"breakevenPct":6.466855325023954},{"delta":0.7,"premium":8.322399392558845,"strike":53.92179195140471,"iv":0.8120073652239939,"gamma":0.025398329536826122,"theta":-0.08355375854214123,"vega":0.057181017463933184,"rho":0.02602194574354867,"breakevenPct":5.284491447840931},{"delta":0.75,"premium":9.594229309035686,"strike":52.02353834472285,"iv":0.8160696279422931,"gamma":0.02293059984813971,"theta":-0.07660615034168565,"vega":0.05186590736522399,"rho":0.027383575179119105,"breakevenPct":4.224911457643009},{"delta":0.8,"premium":10.86605922551253,"strike":50.125284738041,"iv":0.8201318906605922,"gamma":0.0204628701594533,"theta":-0.06965854214123006,"vega":0.0465507972665148,"rho":0.028745204614689542,"breakevenPct":3.1653314674450876},{"delta":0.85,"premium":12.543927304964537,"strike":47.929964539007095,"iv":0.7998652482269504,"gamma":0.016863741134751774,"theta":-0.0564485815602837,"vega":0.03771285460992908,"rho":0.029787558962968117,"breakevenPct":2.2900741609804376},{"delta":0.9,"premium":14.250487588652483,"strike":45.7136524822695,"iv":0.7778794326241135,"gamma":0.013184663120567375,"theta":-0.04279609929078014,"vega":0.028625975177304964,"rho":0.03080735211664149,"breakevenPct":1.427841797905931}],"put":[{"delta":0.1,"premium":0.7069945848375452,"strike":45.58664259927798,"iv":0.7890925992779784,"gamma":0.013050361010830326,"theta":-0.038561191335740076,"vega":0.028734837545126356,"rho":-0.005340063145203069,"breakevenPct":24.08719889303039},{"delta":0.15,"premium":1.2146660649819494,"strike":47.84296028880866,"iv":0.8079102888086642,"gamma":0.016705595667870034,"theta":-0.051873465703971125,"vega":0.037714981949458486,"rho":-0.008117107381442513,"breakevenPct":21.12940760516456},{"delta":0.2,"premium":1.7266333589546503,"strike":50.08455034588778,"iv":0.8255313604919292,"gamma":0.02031498847040738,"theta":-0.06487732513451192,"vega":0.04653504996156803,"rho":-0.010897357089884561,"breakevenPct":18.203794000451406},{"delta":0.25,"premium":2.331936971560338,"strike":52.00614911606456,"iv":0.8171531898539585,"gamma":0.02292836279784781,"theta":-0.07118016910069178,"vega":0.05187709454265949,"rho":-0.01374725296709222,"breakevenPct":15.977313693328437},{"delta":0.3,"premium":2.937240584166026,"strike":53.92774788624135,"iv":0.8087750192159877,"gamma":0.02554173712528824,"theta":-0.07748301306687164,"vega":0.057219139123750956,"rho":-0.01659714884429988,"breakevenPct":13.750833386205468},{"delta":0.35,"premium":3.568074656188605,"strike":55.72364112639161,"iv":0.79495317616241,"gamma":0.027767059593975112,"theta":-0.08102894564505567,"vega":0.0610973149967256,"rho":-0.019465275626127303,"breakevenPct":11.780164969210055},{"delta":0.4,"premium":4.231139489194499,"strike":57.360838244924686,"iv":0.774259004584152,"gamma":0.029502488539620172,"theta":-0.08109443352979699,"vega":0.06312743942370662,"rho":-0.02235641789387742,"breakevenPct":10.132444594502378},{"delta":0.45,"premium":4.894204322200393,"strike":58.99803536345776,"iv":0.7535648330058939,"gamma":0.031237917485265228,"theta":-0.0811599214145383,"vega":0.06515756385068762,"rho":-0.025247560161627533,"breakevenPct":8.484724219794703},{"delta":0.5,"premium":6.046829710144927,"strike":60.8786231884058,"iv":0.7703690217391304,"gamma":0.03114021739130435,"theta":-0.08390615942028985,"vega":0.06610126811594202,"rho":-0.028510475382209258,"breakevenPct":7.253393981290808},{"delta":0.55,"premium":7.97164855072464,"strike":63.143115942028984,"iv":0.8463201086956522,"gamma":0.028151086956521736,"theta":-0.09088079710144928,"vega":0.06533134057971014,"rho":-0.032359795363442904,"breakevenPct":6.678844060716587},{"delta":0.6,"premium":9.774654377880186,"strike":65.34562211981567,"iv":0.9035470046082948,"gamma":0.025589400921658987,"theta":-0.09508617511520738,"vega":0.06409861751152073,"rho":-0.03611636474456285,"breakevenPct":6.003099218647684},{"delta":0.65,"premium":11.022734254992322,"strike":67.2657450076805,"iv":0.8754748079877112,"gamma":0.024974961597542242,"theta":-0.08667603686635944,"vega":0.060757603686635936,"rho":-0.0394504036140537,"breakevenPct":4.866355289769658},{"delta":0.7,"premium":12.270814132104455,"strike":69.18586789554531,"iv":0.8474026113671275,"gamma":0.0243605222734255,"theta":-0.07826589861751153,"vega":0.057416589861751154,"rho":-0.042784442483544544,"breakevenPct":3.7296113608916346},{"delta":0.75,"premium":13.760831889081457,"strike":71.2478336221837,"iv":0.8180053726169844,"gamma":0.02290207972270364,"theta":-0.06781195840554592,"vega":0.052281455805892545,"rho":-0.04630138121900479,"breakevenPct":2.7621756882573436},{"delta":0.8,"premium":15.428942807625651,"strike":73.41421143847487,"iv":0.7876327556325823,"gamma":0.020822357019064125,"theta":-0.05585355285961871,"vega":0.04582564991334488,"rho":-0.04995295457802582,"breakevenPct":1.919369704246913},{"delta":0.85,"premium":20.661976047904197,"strike":79.0119760479042,"iv":0.8746862275449103,"gamma":0.016090419161676642,"theta":-0.05087125748502994,"vega":0.03885329341317365,"rho":-0.05641040674246308,"breakevenPct":1.302435723951279}]},"raw":{"call":[{"delta":0.15,"premium":0.9924283154121863,"strike":78.32437275985663,"iv":0.8467510752688172,"gamma":0.0164415770609319,"theta":-0.05708799283154122,"vega":0.03861666666666666,"rho":0.00607951072135662,"breakevenPct":34.16238341554266},{"delta":0.2,"premium":1.3664552238805971,"strike":74.03731343283582,"iv":0.8162776119402985,"gamma":0.020597462686567165,"theta":-0.06630925373134329,"vega":0.046455820895522394,"rho":0.008092259075191826,"breakevenPct":27.543587037747674},{"delta":0.25,"premium":1.7209328358208955,"strike":70.30597014925372,"iv":0.7685164179104477,"gamma":0.024851194029850747,"theta":-0.07138388059701493,"vega":0.05287373134328359,"rho":0.010121057948598095,"breakevenPct":21.831703290045045},{"delta":0.3,"premium":2.2258373205741626,"strike":68.16985645933015,"iv":0.7703832535885167,"gamma":0.02670071770334928,"theta":-0.07751004784688996,"vega":0.057060287081339714,"rho":0.012052027263135907,"breakevenPct":19.072553754912565},{"delta":0.35,"premium":2.7441786283891543,"strike":66.1762360446571,"iv":0.7766830940988836,"gamma":0.02833548644338118,"theta":-0.08373014354066986,"vega":0.0610475279106858,"rho":0.013974257989626648,"breakevenPct":16.57715607754779},{"delta":0.4,"premium":3.320110957004161,"strike":64.28918169209432,"iv":0.7821343966712898,"gamma":0.02941373092926491,"theta":-0.08826719833564495,"vega":0.06382649098474341,"rho":0.015856956420802266,"breakevenPct":14.359425996445323},{"delta":0.45,"premium":3.978918169209431,"strike":62.55547850208045,"iv":0.7863646324549237,"gamma":0.02969112343966713,"theta":-0.09038231622746186,"vega":0.06486671289875173,"rho":0.017682766914817093,"breakevenPct":12.54126635874472},{"delta":0.5,"premium":4.637725381414701,"strike":60.82177531206658,"iv":0.7905948682385575,"gamma":0.029968515950069347,"theta":-0.09249743411927877,"vega":0.06590693481276005,"rho":0.01950857740883192,"breakevenPct":10.723106721044116},{"delta":0.55,"premium":5.421230561189994,"strike":59.11088573360379,"iv":0.795640770791075,"gamma":0.0295131845841785,"theta":-0.09243306288032455,"vega":0.06529749830966869,"rho":0.021240814174355582,"breakevenPct":9.154459226647132},{"delta":0.6,"premium":6.31710615280595,"strike":57.42055442866802,"iv":0.8014217038539554,"gamma":0.028397565922920892,"theta":-0.09040466531440162,"vega":0.06320148749154834,"rho":0.022888727846143854,"breakevenPct":7.810657275835545},{"delta":0.65,"premium":7.212981744421908,"strike":55.73022312373225,"iv":0.8072026369168357,"gamma":0.027281947261663286,"theta":-0.08837626774847869,"vega":0.061105476673427986,"rho":0.02453664151793213,"breakevenPct":6.466855325023954},{"delta":0.7,"premium":8.322399392558845,"strike":53.92179195140471,"iv":0.8120073652239939,"gamma":0.025398329536826122,"theta":-0.08355375854214123,"vega":0.057181017463933184,"rho":0.02602194574354867,"breakevenPct":5.284491447840931},{"delta":0.75,"premium":9.594229309035686,"strike":52.02353834472285,"iv":0.8160696279422931,"gamma":0.02293059984813971,"theta":-0.07660615034168565,"vega":0.05186590736522399,"rho":0.027383575179119105,"breakevenPct":4.224911457643009},{"delta":0.8,"premium":10.86605922551253,"strike":50.125284738041,"iv":0.8201318906605922,"gamma":0.0204628701594533,"theta":-0.06965854214123006,"vega":0.0465507972665148,"rho":0.028745204614689542,"breakevenPct":3.1653314674450876},{"delta":0.85,"premium":12.543927304964537,"strike":47.929964539007095,"iv":0.7998652482269504,"gamma":0.016863741134751774,"theta":-0.0564485815602837,"vega":0.03771285460992908,"rho":0.029787558962968117,"breakevenPct":2.2900741609804376},{"delta":0.9,"premium":14.250487588652483,"strike":45.7136524822695,"iv":0.7778794326241135,"gamma":0.013184663120567375,"theta":-0.04279609929078014,"vega":0.028625975177304964,"rho":0.03080735211664149,"breakevenPct":1.427841797905931}],"put":[{"delta":0.1,"premium":0.7069945848375452,"strike":45.58664259927798,"iv":0.7890925992779784,"gamma":0.013050361010830326,"theta":-0.038561191335740076,"vega":0.028734837545126356,"rho":-0.005340063145203069,"breakevenPct":24.08719889303039},{"delta":0.15,"premium":1.2146660649819494,"strike":47.84296028880866,"iv":0.8079102888086642,"gamma":0.016705595667870034,"theta":-0.051873465703971125,"vega":0.037714981949458486,"rho":-0.008117107381442513,"breakevenPct":21.12940760516456},{"delta":0.2,"premium":1.7266333589546503,"strike":50.08455034588778,"iv":0.8255313604919292,"gamma":0.02031498847040738,"theta":-0.06487732513451192,"vega":0.04653504996156803,"rho":-0.010897357089884561,"breakevenPct":18.203794000451406},{"delta":0.25,"premium":2.331936971560338,"strike":52.00614911606456,"iv":0.8171531898539585,"gamma":0.02292836279784781,"theta":-0.07118016910069178,"vega":0.05187709454265949,"rho":-0.01374725296709222,"breakevenPct":15.977313693328437},{"delta":0.3,"premium":2.937240584166026,"strike":53.92774788624135,"iv":0.8087750192159877,"gamma":0.02554173712528824,"theta":-0.07748301306687164,"vega":0.057219139123750956,"rho":-0.01659714884429988,"breakevenPct":13.750833386205468},{"delta":0.35,"premium":3.568074656188605,"strike":55.72364112639161,"iv":0.79495317616241,"gamma":0.027767059593975112,"theta":-0.08102894564505567,"vega":0.0610973149967256,"rho":-0.019465275626127303,"breakevenPct":11.780164969210055},{"delta":0.4,"premium":4.231139489194499,"strike":57.360838244924686,"iv":0.774259004584152,"gamma":0.029502488539620172,"theta":-0.08109443352979699,"vega":0.06312743942370662,"rho":-0.02235641789387742,"breakevenPct":10.132444594502378},{"delta":0.45,"premium":4.894204322200393,"strike":58.99803536345776,"iv":0.7535648330058939,"gamma":0.031237917485265228,"theta":-0.0811599214145383,"vega":0.06515756385068762,"rho":-0.025247560161627533,"breakevenPct":8.484724219794703},{"delta":0.5,"premium":6.046829710144927,"strike":60.8786231884058,"iv":0.7703690217391304,"gamma":0.03114021739130435,"theta":-0.08390615942028985,"vega":0.06610126811594202,"rho":-0.028510475382209258,"breakevenPct":7.253393981290808},{"delta":0.55,"premium":7.97164855072464,"strike":63.143115942028984,"iv":0.8463201086956522,"gamma":0.028151086956521736,"theta":-0.09088079710144928,"vega":0.06533134057971014,"rho":-0.032359795363442904,"breakevenPct":6.678844060716587},{"delta":0.6,"premium":9.774654377880186,"strike":65.34562211981567,"iv":0.9035470046082948,"gamma":0.025589400921658987,"theta":-0.09508617511520738,"vega":0.06409861751152073,"rho":-0.03611636474456285,"breakevenPct":6.003099218647684},{"delta":0.65,"premium":11.022734254992322,"strike":67.2657450076805,"iv":0.8754748079877112,"gamma":0.024974961597542242,"theta":-0.08667603686635944,"vega":0.060757603686635936,"rho":-0.0394504036140537,"breakevenPct":4.866355289769658},{"delta":0.7,"premium":12.270814132104455,"strike":69.18586789554531,"iv":0.8474026113671275,"gamma":0.0243605222734255,"theta":-0.07826589861751153,"vega":0.057416589861751154,"rho":-0.042784442483544544,"breakevenPct":3.7296113608916346},{"delta":0.75,"premium":13.760831889081457,"strike":71.2478336221837,"iv":0.8180053726169844,"gamma":0.02290207972270364,"theta":-0.06781195840554592,"vega":0.052281455805892545,"rho":-0.04630138121900479,"breakevenPct":2.7621756882573436},{"delta":0.8,"premium":15.428942807625651,"strike":73.41421143847487,"iv":0.7876327556325823,"gamma":0.020822357019064125,"theta":-0.05585355285961871,"vega":0.04582564991334488,"rho":-0.04995295457802582,"breakevenPct":1.919369704246913},{"delta":0.85,"premium":20.661976047904197,"strike":79.0119760479042,"iv":0.8746862275449103,"gamma":0.016090419161676642,"theta":-0.05087125748502994,"vega":0.03885329341317365,"rho":-0.05641040674246308,"breakevenPct":1.302435723951279}]}},"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"}}