{"symbol":"HPE","url":"https://intraalpha.com/companies/HPE","capturedAt":"2026-10-21T17:48:09.569Z","state":"ready","quote":{"symbol":"HPE","last_price":58.32,"prev_close":56.09,"regular_close":58.29,"change":2.23,"change_pct":3.9758,"regular_change":2.2,"regular_change_pct":3.9223,"extended_change":0.03,"extended_change_pct":0.0515,"bid":58.31,"ask":58.33,"bid_size":300,"ask_size":100,"volume":7631611,"vwap":58.073735,"open":58.65,"high":59.5,"low":57.13,"close":58.29,"trade_count":79898,"last_trade_at":"2026-10-21T17:48:07.187755855Z","last_quote_at":"2026-10-21T17:48:07.365817787Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:06.694274775-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"HPE","fetched_at":"2026-10-21T17:48:08.201418+00:00","name":"Hewlett Packard Enterprise Co","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"The Hewlett Packard Enterprise Company (HPE) is an American multinational enterprise information technology company based in Houston, Texas, United States.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":74165461000,"ebitda":6890000000,"pe_ratio":28.36,"peg_ratio":0.498,"book_value":19.96,"dividend_per_share":0.558,"dividend_yield":0.0101,"eps":1.97,"revenue_ttm":41871000000,"gross_profit_ttm":15334000000,"profit_margin":0.0667,"operating_margin_ttm":0.126,"return_on_assets_ttm":0.0264,"return_on_equity_ttm":0.109,"quarterly_earnings_growth":4.102,"quarterly_revenue_growth":0.337,"analyst_target_price":71.74,"analyst_number":4,"beta":1.404,"fifty_two_week_high":73.56,"fifty_two_week_low":19.57,"fifty_day_ma":59.42,"two_hundred_day_ma":39.2,"shares_outstanding":1327465000,"forward_pe":13.61,"price_to_sales":1.771,"price_to_book":3.121,"ev_to_revenue":2.311,"ev_to_ebitda":14.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:08.201418+00:00"},"optionObservedAt":"2026-10-21T17:38:30.884Z","bars":[{"c":65.9,"h":69.06,"l":65.9,"n":1639,"o":67.5,"t":"2026-10-14T08:00:00Z","v":97950,"vw":67.106483},{"c":65.87,"h":66,"l":65.8,"n":84,"o":65.8,"t":"2026-10-14T08:05:00Z","v":5314,"vw":65.93809},{"c":66.23,"h":66.32,"l":65.88,"n":56,"o":65.88,"t":"2026-10-14T08:10:00Z","v":8542,"vw":66.034014},{"c":66.74,"h":66.74,"l":66.19,"n":104,"o":66.19,"t":"2026-10-14T08:15:00Z","v":5093,"vw":66.415334},{"c":66.45,"h":66.55,"l":66.3,"n":15,"o":66.3,"t":"2026-10-14T08:20:00Z","v":996,"vw":66.405325},{"c":66.71,"h":66.71,"l":66.54,"n":34,"o":66.7,"t":"2026-10-14T08:25:00Z","v":2388,"vw":66.630229},{"c":66.47,"h":66.8,"l":66.47,"n":61,"o":66.8,"t":"2026-10-14T08:30:00Z","v":8265,"vw":66.58634},{"c":66.41,"h":66.41,"l":66.32,"n":57,"o":66.36,"t":"2026-10-14T08:35:00Z","v":2526,"vw":66.348908},{"c":66.25,"h":66.28,"l":66.25,"n":20,"o":66.28,"t":"2026-10-14T08:40:00Z","v":1953,"vw":66.259821},{"c":66.31,"h":66.3551,"l":66.2,"n":19,"o":66.28,"t":"2026-10-14T08:45:00Z","v":1490,"vw":66.278846},{"c":66.26,"h":66.26,"l":66.26,"n":2,"o":66.26,"t":"2026-10-14T08:50:00Z","v":193,"vw":66.26},{"c":66.25,"h":66.35,"l":66.25,"n":23,"o":66.32,"t":"2026-10-14T08:55:00Z","v":2122,"vw":66.268809},{"c":66.14,"h":66.2,"l":66.13,"n":32,"o":66.2,"t":"2026-10-14T09:00:00Z","v":2090,"vw":66.153554},{"c":66.13,"h":66.13,"l":66.09,"n":7,"o":66.12,"t":"2026-10-14T09:05:00Z","v":501,"vw":66.1075},{"c":66.0371,"h":66.13,"l":65.8,"n":88,"o":66.08,"t":"2026-10-14T09:10:00Z","v":7935,"vw":66.029594},{"c":66.03,"h":66.05,"l":65.86,"n":68,"o":65.98,"t":"2026-10-14T09:15:00Z","v":3227,"vw":66.012326},{"c":66.26,"h":66.26,"l":65.87,"n":10,"o":66.03,"t":"2026-10-14T09:20:00Z","v":606,"vw":65.993124},{"c":65.95,"h":66.02,"l":65.95,"n":10,"o":66.02,"t":"2026-10-14T09:25:00Z","v":451,"vw":65.973203},{"c":65.99,"h":66.01,"l":65.99,"n":5,"o":66.01,"t":"2026-10-14T09:30:00Z","v":312,"vw":66.002903},{"c":66,"h":66,"l":66,"n":12,"o":66,"t":"2026-10-14T09:35:00Z","v":394,"vw":66},{"c":66,"h":66.07,"l":66,"n":14,"o":66.01,"t":"2026-10-14T09:40:00Z","v":855,"vw":66.022381},{"c":66.25,"h":66.25,"l":66.01,"n":12,"o":66.01,"t":"2026-10-14T09:45:00Z","v":657,"vw":66.114902},{"c":66.1,"h":66.26,"l":66.1,"n":14,"o":66.17,"t":"2026-10-14T09:50:00Z","v":1007,"vw":66.149286},{"c":66.17,"h":66.2,"l":66.15,"n":21,"o":66.15,"t":"2026-10-14T09:55:00Z","v":2422,"vw":66.156316},{"c":66.14,"h":66.15,"l":66.14,"n":5,"o":66.15,"t":"2026-10-14T10:00:00Z","v":216,"vw":66.145},{"c":66.05,"h":66.1,"l":66.0112,"n":8,"o":66.1,"t":"2026-10-14T10:05:00Z","v":1483,"vw":66.027234},{"c":66.14,"h":66.14,"l":66.01,"n":45,"o":66.05,"t":"2026-10-14T10:10:00Z","v":2531,"vw":66.072421},{"c":66.24,"h":66.26,"l":66.07,"n":10,"o":66.07,"t":"2026-10-14T10:15:00Z","v":2230,"vw":66.160043},{"c":66.17,"h":66.17,"l":66.17,"n":12,"o":66.17,"t":"2026-10-14T10:20:00Z","v":1658,"vw":66.17},{"c":66,"h":66.3,"l":66,"n":25,"o":66.26,"t":"2026-10-14T10:25:00Z","v":1688,"vw":66.234906},{"c":66.19,"h":66.44,"l":66.14,"n":24,"o":66.14,"t":"2026-10-14T10:30:00Z","v":1842,"vw":66.240505},{"c":66.21,"h":66.26,"l":66.21,"n":7,"o":66.26,"t":"2026-10-14T10:35:00Z","v":423,"vw":66.243333},{"c":66.0399,"h":66.0399,"l":66.02,"n":8,"o":66.02,"t":"2026-10-14T10:40:00Z","v":905,"vw":66.030783},{"c":66.4,"h":66.4,"l":66.4,"n":3,"o":66.4,"t":"2026-10-14T10:45:00Z","v":258,"vw":66.4},{"c":66,"h":66.17,"l":66,"n":61,"o":66.17,"t":"2026-10-14T10:50:00Z","v":1934,"vw":66.032213},{"c":65.95,"h":66,"l":65.9,"n":62,"o":66,"t":"2026-10-14T10:55:00Z","v":2984,"vw":65.957707},{"c":65.85,"h":66,"l":65.78,"n":256,"o":65.99,"t":"2026-10-14T11:00:00Z","v":21211,"vw":65.898624},{"c":66,"h":66,"l":65.984,"n":29,"o":65.99,"t":"2026-10-14T11:05:00Z","v":3207,"vw":65.99827},{"c":66.08,"h":66.08,"l":65.99,"n":6,"o":65.99,"t":"2026-10-14T11:10:00Z","v":605,"vw":66.008},{"c":65.9371,"h":66.13,"l":65.9371,"n":28,"o":66.07,"t":"2026-10-14T11:15:00Z","v":3721,"vw":66.094146},{"c":66.16,"h":66.22,"l":66.13,"n":47,"o":66.13,"t":"2026-10-14T11:20:00Z","v":9409,"vw":66.158293},{"c":66.11,"h":66.19,"l":66.06,"n":82,"o":66.09,"t":"2026-10-14T11:25:00Z","v":9684,"vw":66.15371},{"c":66.12,"h":66.21,"l":66.12,"n":32,"o":66.21,"t":"2026-10-14T11:30:00Z","v":5075,"vw":66.135756},{"c":66.3385,"h":66.3385,"l":66.2033,"n":25,"o":66.2033,"t":"2026-10-14T11:35:00Z","v":1324,"vw":66.25864},{"c":66.09,"h":66.35,"l":66.07,"n":68,"o":66.3071,"t":"2026-10-14T11:40:00Z","v":9314,"vw":66.104859},{"c":66.09,"h":66.27,"l":66.09,"n":31,"o":66.13,"t":"2026-10-14T11:45:00Z","v":4620,"vw":66.138741},{"c":66.2,"h":66.2,"l":66.11,"n":18,"o":66.112,"t":"2026-10-14T11:50:00Z","v":3212,"vw":66.153564},{"c":65.81,"h":66.112,"l":65.81,"n":100,"o":66.112,"t":"2026-10-14T11:55:00Z","v":19083,"vw":65.936502},{"c":65.91,"h":66.07,"l":65.8,"n":43,"o":65.95,"t":"2026-10-14T12:00:00Z","v":2913,"vw":65.922617},{"c":65.9686,"h":66.05,"l":65.84,"n":50,"o":66,"t":"2026-10-14T12:05:00Z","v":5490,"vw":65.969778},{"c":66.06,"h":66.1692,"l":66.0394,"n":41,"o":66.07,"t":"2026-10-14T12:10:00Z","v":2451,"vw":66.095166},{"c":66.1651,"h":66.2,"l":66.11,"n":29,"o":66.1714,"t":"2026-10-14T12:15:00Z","v":5004,"vw":66.174328},{"c":66.13,"h":66.1545,"l":66.03,"n":49,"o":66.13,"t":"2026-10-14T12:20:00Z","v":7016,"vw":66.12391},{"c":66.1387,"h":66.23,"l":66.0601,"n":84,"o":66.13,"t":"2026-10-14T12:25:00Z","v":7750,"vw":66.136572},{"c":65.5,"h":66.4,"l":65.35,"n":454,"o":66.35,"t":"2026-10-14T12:30:00Z","v":36405,"vw":65.619366},{"c":65.75,"h":65.78,"l":65.4,"n":197,"o":65.64,"t":"2026-10-14T12:35:00Z","v":34213,"vw":65.613898},{"c":65.32,"h":65.75,"l":65.32,"n":227,"o":65.5,"t":"2026-10-14T12:40:00Z","v":18652,"vw":65.388819},{"c":65.5,"h":65.6,"l":65.29,"n":199,"o":65.36,"t":"2026-10-14T12:45:00Z","v":14970,"vw":65.433025},{"c":65.4,"h":65.59,"l":65.4,"n":88,"o":65.5,"t":"2026-10-14T12:50:00Z","v":3553,"vw":65.519318},{"c":65.1938,"h":65.398,"l":65.16,"n":136,"o":65.398,"t":"2026-10-14T12:55:00Z","v":12513,"vw":65.315609},{"c":65.19,"h":65.38,"l":65.16,"n":149,"o":65.16,"t":"2026-10-14T13:00:00Z","v":10959,"vw":65.266218},{"c":65.37,"h":65.48,"l":65.1905,"n":103,"o":65.23,"t":"2026-10-14T13:05:00Z","v":4513,"vw":65.317413},{"c":65.39,"h":65.39,"l":65.2,"n":112,"o":65.28,"t":"2026-10-14T13:10:00Z","v":4599,"vw":65.287187},{"c":65,"h":65.38,"l":64.91,"n":400,"o":65.3546,"t":"2026-10-14T13:15:00Z","v":21235,"vw":65.100921},{"c":64.93,"h":65.01,"l":64.3,"n":442,"o":65.01,"t":"2026-10-14T13:20:00Z","v":38376,"vw":64.622871},{"c":64.41,"h":65.08,"l":64.4,"n":251,"o":64.94,"t":"2026-10-14T13:25:00Z","v":31282,"vw":64.570072},{"c":65.125,"h":65.8,"l":64.22,"n":8622,"o":64.43,"t":"2026-10-14T13:30:00Z","v":1447544,"vw":64.932337},{"c":64.36,"h":65.4,"l":64.03,"n":5130,"o":65.0803,"t":"2026-10-14T13:35:00Z","v":642554,"vw":64.529625},{"c":64.805,"h":65.2,"l":64.3,"n":4483,"o":64.35,"t":"2026-10-14T13:40:00Z","v":512085,"vw":64.742125},{"c":65.51,"h":65.59,"l":64.77,"n":4185,"o":64.805,"t":"2026-10-14T13:45:00Z","v":509348,"vw":65.198081},{"c":65.41,"h":65.58,"l":65.095,"n":4028,"o":65.53,"t":"2026-10-14T13:50:00Z","v":387888,"vw":65.343321},{"c":65.36,"h":65.47,"l":65.22,"n":2610,"o":65.38,"t":"2026-10-14T13:55:00Z","v":258712,"vw":65.345191},{"c":65.36,"h":65.75,"l":65.31,"n":2656,"o":65.39,"t":"2026-10-14T14:00:00Z","v":255500,"vw":65.498788},{"c":65.5804,"h":65.7023,"l":65.16,"n":2211,"o":65.36,"t":"2026-10-14T14:05:00Z","v":304713,"vw":65.343956},{"c":65.81,"h":65.89,"l":65.55,"n":2145,"o":65.595,"t":"2026-10-14T14:10:00Z","v":202020,"vw":65.745298},{"c":65.96,"h":66.18,"l":65.81,"n":2444,"o":65.8113,"t":"2026-10-14T14:15:00Z","v":233876,"vw":65.98857},{"c":65.91,"h":66.005,"l":65.64,"n":2156,"o":65.96,"t":"2026-10-14T14:20:00Z","v":160926,"vw":65.883272},{"c":65.54,"h":65.915,"l":65.47,"n":2099,"o":65.9,"t":"2026-10-14T14:25:00Z","v":179405,"vw":65.705661},{"c":65.6,"h":65.755,"l":65.41,"n":2048,"o":65.54,"t":"2026-10-14T14:30:00Z","v":173753,"vw":65.580912},{"c":65.38,"h":65.625,"l":65.31,"n":1543,"o":65.625,"t":"2026-10-14T14:35:00Z","v":124249,"vw":65.443123},{"c":65.52,"h":65.75,"l":65.35,"n":2069,"o":65.38,"t":"2026-10-14T14:40:00Z","v":157099,"vw":65.521074},{"c":65.43,"h":65.8,"l":65.4,"n":2050,"o":65.52,"t":"2026-10-14T14:45:00Z","v":137979,"vw":65.618021},{"c":65.27,"h":65.44,"l":65.18,"n":2163,"o":65.43,"t":"2026-10-14T14:50:00Z","v":163264,"vw":65.321773},{"c":65.48,"h":65.5699,"l":65.22,"n":1907,"o":65.28,"t":"2026-10-14T14:55:00Z","v":146674,"vw":65.406709},{"c":65.25,"h":65.49,"l":65.19,"n":2381,"o":65.485,"t":"2026-10-14T15:00:00Z","v":186729,"vw":65.312223},{"c":65.08,"h":65.3,"l":64.9118,"n":2649,"o":65.24,"t":"2026-10-14T15:05:00Z","v":202283,"vw":65.058964},{"c":65.1601,"h":65.25,"l":64.86,"n":2657,"o":65.08,"t":"2026-10-14T15:10:00Z","v":229395,"vw":65.033073},{"c":65.45,"h":65.55,"l":65.18,"n":1900,"o":65.2,"t":"2026-10-14T15:15:00Z","v":169622,"vw":65.390954},{"c":65.25,"h":65.4751,"l":65.19,"n":1746,"o":65.47,"t":"2026-10-14T15:20:00Z","v":132692,"vw":65.309781},{"c":65.06,"h":65.255,"l":64.995,"n":2088,"o":65.255,"t":"2026-10-14T15:25:00Z","v":163300,"vw":65.112246},{"c":64.64,"h":65.07,"l":64.59,"n":3121,"o":65.05,"t":"2026-10-14T15:30:00Z","v":312736,"vw":64.826343},{"c":64.285,"h":64.705,"l":64.21,"n":3052,"o":64.69,"t":"2026-10-14T15:35:00Z","v":310272,"vw":64.405107},{"c":64.2551,"h":64.3896,"l":64.215,"n":2232,"o":64.31,"t":"2026-10-14T15:40:00Z","v":175378,"vw":64.305269},{"c":64.255,"h":64.44,"l":64.23,"n":2310,"o":64.255,"t":"2026-10-14T15:45:00Z","v":216522,"vw":64.354048},{"c":64.54,"h":64.63,"l":64.26,"n":2227,"o":64.26,"t":"2026-10-14T15:50:00Z","v":225371,"vw":64.43804},{"c":64.37,"h":64.6255,"l":64.31,"n":2228,"o":64.54,"t":"2026-10-14T15:55:00Z","v":156924,"vw":64.468521},{"c":64.27,"h":64.4938,"l":64.15,"n":2305,"o":64.37,"t":"2026-10-14T16:00:00Z","v":173605,"vw":64.310562},{"c":64.4,"h":64.56,"l":64.265,"n":2020,"o":64.275,"t":"2026-10-14T16:05:00Z","v":202399,"vw":64.419758},{"c":64.15,"h":64.47,"l":63.93,"n":3527,"o":64.3958,"t":"2026-10-14T16:10:00Z","v":284872,"vw":64.125621},{"c":64.235,"h":64.245,"l":64.02,"n":1957,"o":64.13,"t":"2026-10-14T16:15:00Z","v":157836,"vw":64.107645},{"c":63.75,"h":64.23,"l":63.72,"n":2720,"o":64.23,"t":"2026-10-14T16:20:00Z","v":283516,"vw":63.926045},{"c":63.72,"h":63.9,"l":63.71,"n":2347,"o":63.7552,"t":"2026-10-14T16:25:00Z","v":251932,"vw":63.77849},{"c":63.695,"h":63.72,"l":63.54,"n":2707,"o":63.72,"t":"2026-10-14T16:30:00Z","v":263889,"vw":63.634183},{"c":63.69,"h":63.795,"l":63.615,"n":2783,"o":63.69,"t":"2026-10-14T16:35:00Z","v":372945,"vw":63.702619},{"c":63.64,"h":63.74,"l":63.575,"n":2670,"o":63.68,"t":"2026-10-14T16:40:00Z","v":253281,"vw":63.68375},{"c":63.9,"h":64.06,"l":63.615,"n":3439,"o":63.635,"t":"2026-10-14T16:45:00Z","v":337620,"vw":63.832525},{"c":63.705,"h":63.9012,"l":63.68,"n":1829,"o":63.9012,"t":"2026-10-14T16:50:00Z","v":158892,"vw":63.805641},{"c":63.97,"h":64.08,"l":63.692,"n":2009,"o":63.705,"t":"2026-10-14T16:55:00Z","v":193659,"vw":63.910955},{"c":63.83,"h":64.02,"l":63.82,"n":1560,"o":63.97,"t":"2026-10-14T17:00:00Z","v":238104,"vw":63.932336},{"c":63.68,"h":63.85,"l":63.63,"n":1559,"o":63.84,"t":"2026-10-14T17:05:00Z","v":127764,"vw":63.710344},{"c":63.595,"h":63.69,"l":63.56,"n":1644,"o":63.68,"t":"2026-10-14T17:10:00Z","v":121690,"vw":63.602807},{"c":63.4,"h":63.62,"l":63.33,"n":2328,"o":63.59,"t":"2026-10-14T17:15:00Z","v":207778,"vw":63.448964},{"c":63.32,"h":63.44,"l":63.25,"n":2149,"o":63.4,"t":"2026-10-14T17:20:00Z","v":213436,"vw":63.342529},{"c":63.07,"h":63.31,"l":62.91,"n":3089,"o":63.31,"t":"2026-10-14T17:25:00Z","v":338931,"vw":63.086118},{"c":63.17,"h":63.265,"l":63.0196,"n":2077,"o":63.06,"t":"2026-10-14T17:30:00Z","v":156359,"vw":63.145082},{"c":63.51,"h":63.595,"l":63.14,"n":2373,"o":63.2,"t":"2026-10-14T17:35:00Z","v":368901,"vw":63.37993},{"c":63.55,"h":63.59,"l":63.42,"n":1594,"o":63.52,"t":"2026-10-14T17:40:00Z","v":117842,"vw":63.498491},{"c":63.45,"h":63.555,"l":63.385,"n":1827,"o":63.54,"t":"2026-10-14T17:45:00Z","v":156228,"vw":63.436487},{"c":63.465,"h":63.49,"l":63.26,"n":2036,"o":63.47,"t":"2026-10-14T17:50:00Z","v":200812,"vw":63.392955},{"c":63.31,"h":63.47,"l":63.25,"n":1902,"o":63.465,"t":"2026-10-14T17:55:00Z","v":163750,"vw":63.35541},{"c":63.248,"h":63.4,"l":63.18,"n":2633,"o":63.325,"t":"2026-10-14T18:00:00Z","v":238314,"vw":63.300214},{"c":63.19,"h":63.4,"l":63.115,"n":2472,"o":63.26,"t":"2026-10-14T18:05:00Z","v":355954,"vw":63.264363},{"c":63.3,"h":63.335,"l":63.075,"n":2152,"o":63.18,"t":"2026-10-14T18:10:00Z","v":162975,"vw":63.169466},{"c":63.155,"h":63.33,"l":63.1,"n":1817,"o":63.3,"t":"2026-10-14T18:15:00Z","v":122963,"vw":63.230717},{"c":63.1,"h":63.235,"l":63.04,"n":2004,"o":63.17,"t":"2026-10-14T18:20:00Z","v":144476,"vw":63.1337},{"c":63.09,"h":63.1301,"l":63.025,"n":1830,"o":63.11,"t":"2026-10-14T18:25:00Z","v":111956,"vw":63.070185},{"c":63.095,"h":63.145,"l":62.98,"n":1975,"o":63.09,"t":"2026-10-14T18:30:00Z","v":160193,"vw":63.051631},{"c":63.01,"h":63.13,"l":62.96,"n":1817,"o":63.09,"t":"2026-10-14T18:35:00Z","v":137386,"vw":63.045758},{"c":63.12,"h":63.2,"l":62.96,"n":1917,"o":63,"t":"2026-10-14T18:40:00Z","v":167085,"vw":63.050257},{"c":63.13,"h":63.19,"l":63,"n":3066,"o":63.12,"t":"2026-10-14T18:45:00Z","v":233991,"vw":63.086478},{"c":63.08,"h":63.19,"l":62.95,"n":1920,"o":63.15,"t":"2026-10-14T18:50:00Z","v":167009,"vw":63.045447},{"c":62.83,"h":63.105,"l":62.83,"n":2455,"o":63.085,"t":"2026-10-14T18:55:00Z","v":184232,"vw":62.959612},{"c":62.75,"h":62.84,"l":62.62,"n":2752,"o":62.84,"t":"2026-10-14T19:00:00Z","v":197307,"vw":62.736596},{"c":62.73,"h":62.8,"l":62.69,"n":2092,"o":62.75,"t":"2026-10-14T19:05:00Z","v":156420,"vw":62.74386},{"c":62.96,"h":62.97,"l":62.71,"n":2499,"o":62.74,"t":"2026-10-14T19:10:00Z","v":191900,"vw":62.887251},{"c":62.92,"h":62.9618,"l":62.73,"n":2340,"o":62.9618,"t":"2026-10-14T19:15:00Z","v":202990,"vw":62.83438},{"c":63.15,"h":63.2,"l":62.93,"n":2830,"o":62.93,"t":"2026-10-14T19:20:00Z","v":248148,"vw":63.078071},{"c":63.14,"h":63.27,"l":63.07,"n":2729,"o":63.15,"t":"2026-10-14T19:25:00Z","v":267126,"vw":63.168378},{"c":63.085,"h":63.22,"l":63.0005,"n":2596,"o":63.14,"t":"2026-10-14T19:30:00Z","v":246416,"vw":63.110484},{"c":62.8716,"h":63.16,"l":62.85,"n":2927,"o":63.09,"t":"2026-10-14T19:35:00Z","v":237052,"vw":62.968557},{"c":63.1,"h":63.145,"l":62.87,"n":4456,"o":62.87,"t":"2026-10-14T19:40:00Z","v":422793,"vw":63.044102},{"c":63.34,"h":63.34,"l":62.93,"n":4315,"o":63.1,"t":"2026-10-14T19:45:00Z","v":686863,"vw":63.073197},{"c":63.5,"h":63.59,"l":63.17,"n":6529,"o":63.35,"t":"2026-10-14T19:50:00Z","v":567124,"vw":63.329821},{"c":63.16,"h":63.495,"l":63.05,"n":16598,"o":63.495,"t":"2026-10-14T19:55:00Z","v":1745416,"vw":63.21478},{"c":63.1,"h":63.49,"l":63,"n":193,"o":63.17,"t":"2026-10-14T20:00:00Z","v":3102312,"vw":63.110497},{"c":63.2,"h":63.23,"l":63.1,"n":20,"o":63.1,"t":"2026-10-14T20:05:00Z","v":2616,"vw":63.183626},{"c":63.1,"h":63.1256,"l":63.1,"n":31,"o":63.1256,"t":"2026-10-14T20:10:00Z","v":5910,"vw":63.111553},{"c":63.01,"h":63.05,"l":63.01,"n":38,"o":63.05,"t":"2026-10-14T20:15:00Z","v":2953,"vw":63.020215},{"c":63.0163,"h":63.0163,"l":63.0163,"n":5,"o":63.0163,"t":"2026-10-14T20:30:00Z","v":201,"vw":63.0163},{"c":63.03,"h":63.03,"l":63.03,"n":3,"o":63.03,"t":"2026-10-14T20:35:00Z","v":555,"vw":63.03},{"c":63.02,"h":63.0251,"l":63.02,"n":3,"o":63.0251,"t":"2026-10-14T20:40:00Z","v":251,"vw":63.02306},{"c":62.8,"h":63.11,"l":62.8,"n":56,"o":63.09,"t":"2026-10-14T20:45:00Z","v":11285,"vw":63.066741},{"c":62.7519,"h":62.87,"l":62.7519,"n":48,"o":62.87,"t":"2026-10-14T20:50:00Z","v":327038,"vw":62.813172},{"c":62.76,"h":62.76,"l":62.76,"n":5,"o":62.76,"t":"2026-10-14T20:55:00Z","v":141,"vw":62.76},{"c":62.72,"h":62.75,"l":62.6171,"n":33,"o":62.75,"t":"2026-10-14T21:00:00Z","v":3462,"vw":62.721906},{"c":62.78,"h":62.78,"l":62.75,"n":22,"o":62.78,"t":"2026-10-14T21:05:00Z","v":1054,"vw":62.773203},{"c":62.73,"h":62.73,"l":62.73,"n":4,"o":62.73,"t":"2026-10-14T21:10:00Z","v":158,"vw":62.73},{"c":62.85,"h":62.9464,"l":62.65,"n":39,"o":62.9461,"t":"2026-10-14T21:15:00Z","v":4381,"vw":62.91989},{"c":62.84,"h":62.84,"l":62.83,"n":3,"o":62.83,"t":"2026-10-14T21:20:00Z","v":405,"vw":62.83425},{"c":62.65,"h":62.7232,"l":62.65,"n":102,"o":62.7112,"t":"2026-10-14T21:25:00Z","v":2554,"vw":62.702997},{"c":62.61,"h":62.61,"l":62.61,"n":6,"o":62.61,"t":"2026-10-14T21:30:00Z","v":194,"vw":62.61},{"c":62.58,"h":62.62,"l":62.58,"n":9,"o":62.6,"t":"2026-10-14T21:35:00Z","v":951,"vw":62.593991},{"c":62.39,"h":62.56,"l":62.39,"n":61,"o":62.56,"t":"2026-10-14T21:40:00Z","v":3329,"vw":62.500008},{"c":62.54,"h":62.54,"l":62.3,"n":21,"o":62.3,"t":"2026-10-14T21:45:00Z","v":1340,"vw":62.463431},{"c":62.45,"h":62.54,"l":62.45,"n":36,"o":62.4581,"t":"2026-10-14T21:50:00Z","v":2910,"vw":62.470673},{"c":62.6,"h":62.6,"l":62.51,"n":25,"o":62.55,"t":"2026-10-14T21:55:00Z","v":861,"vw":62.539546},{"c":62.4,"h":62.6704,"l":62.4,"n":23,"o":62.6,"t":"2026-10-14T22:00:00Z","v":1127,"vw":62.548113},{"c":62.34,"h":62.51,"l":62.34,"n":22,"o":62.4496,"t":"2026-10-14T22:05:00Z","v":1818,"vw":62.455106},{"c":62.18,"h":62.36,"l":62.18,"n":115,"o":62.36,"t":"2026-10-14T22:10:00Z","v":3512,"vw":62.271349},{"c":61.9,"h":62.35,"l":61.9,"n":157,"o":62.35,"t":"2026-10-14T22:15:00Z","v":6472,"vw":62.074749},{"c":61.99,"h":62.1,"l":61.8985,"n":48,"o":61.98,"t":"2026-10-14T22:20:00Z","v":2875,"vw":61.996308},{"c":61.86,"h":62.1,"l":61.86,"n":44,"o":62.08,"t":"2026-10-14T22:25:00Z","v":13856,"vw":62.080336},{"c":61.79,"h":61.79,"l":61.62,"n":53,"o":61.77,"t":"2026-10-14T22:30:00Z","v":2991,"vw":61.716747},{"c":61.5,"h":61.53,"l":61.3346,"n":83,"o":61.53,"t":"2026-10-14T22:35:00Z","v":3252,"vw":61.47944},{"c":61.3372,"h":61.61,"l":61.3372,"n":47,"o":61.6,"t":"2026-10-14T22:40:00Z","v":4214,"vw":61.449621},{"c":61.682,"h":61.682,"l":61.51,"n":22,"o":61.51,"t":"2026-10-14T22:45:00Z","v":729,"vw":61.6472},{"c":61.73,"h":61.74,"l":61.7,"n":24,"o":61.74,"t":"2026-10-14T22:50:00Z","v":912,"vw":61.720051},{"c":61.5425,"h":61.5425,"l":61.5425,"n":15,"o":61.5425,"t":"2026-10-14T22:55:00Z","v":193,"vw":61.5425},{"c":61.68,"h":61.68,"l":61.54,"n":24,"o":61.54,"t":"2026-10-14T23:00:00Z","v":1488,"vw":61.593726},{"c":61.6,"h":61.6,"l":61.6,"n":3,"o":61.6,"t":"2026-10-14T23:05:00Z","v":138,"vw":61.6},{"c":61.3,"h":61.44,"l":61.3,"n":17,"o":61.44,"t":"2026-10-14T23:10:00Z","v":874,"vw":61.416667},{"c":61.35,"h":61.35,"l":61.35,"n":7,"o":61.35,"t":"2026-10-14T23:15:00Z","v":164,"vw":61.35},{"c":61.3325,"h":61.35,"l":61.31,"n":30,"o":61.31,"t":"2026-10-14T23:20:00Z","v":1612,"vw":61.333531},{"c":61.15,"h":61.4775,"l":61.15,"n":52,"o":61.4775,"t":"2026-10-14T23:25:00Z","v":1909,"vw":61.242564},{"c":61.2,"h":61.2,"l":61.03,"n":58,"o":61.15,"t":"2026-10-14T23:30:00Z","v":1810,"vw":61.101022},{"c":61.2,"h":61.3,"l":61.06,"n":24,"o":61.3,"t":"2026-10-14T23:35:00Z","v":3187,"vw":61.270224},{"c":61.17,"h":61.17,"l":61.11,"n":97,"o":61.17,"t":"2026-10-14T23:40:00Z","v":1175,"vw":61.146423},{"c":61.2,"h":61.3395,"l":61,"n":48,"o":61,"t":"2026-10-14T23:45:00Z","v":4828,"vw":61.119543},{"c":61.4091,"h":61.65,"l":61.18,"n":125,"o":61.18,"t":"2026-10-14T23:50:00Z","v":9497,"vw":61.424809},{"c":61.5713,"h":61.9,"l":61.41,"n":59,"o":61.58,"t":"2026-10-14T23:55:00Z","v":2409,"vw":61.557442},{"c":61.3,"h":61.93,"l":61,"n":904,"o":61.17,"t":"2026-10-15T08:00:00Z","v":37054,"vw":61.5105},{"c":60.8,"h":61.35,"l":60.8,"n":177,"o":61.07,"t":"2026-10-15T08:05:00Z","v":12955,"vw":60.815351},{"c":60.62,"h":60.85,"l":60.62,"n":79,"o":60.8,"t":"2026-10-15T08:10:00Z","v":2041,"vw":60.784601},{"c":60.62,"h":60.83,"l":60.62,"n":41,"o":60.82,"t":"2026-10-15T08:15:00Z","v":3611,"vw":60.75313},{"c":60.7,"h":60.8042,"l":60.6503,"n":32,"o":60.74,"t":"2026-10-15T08:20:00Z","v":1763,"vw":60.721979},{"c":61.04,"h":61.04,"l":60.74,"n":1018,"o":60.74,"t":"2026-10-15T08:25:00Z","v":3079,"vw":60.862623},{"c":61.01,"h":61.01,"l":60.8713,"n":7,"o":60.8921,"t":"2026-10-15T08:30:00Z","v":1172,"vw":60.891854},{"c":61.21,"h":61.21,"l":61.02,"n":6,"o":61.05,"t":"2026-10-15T08:35:00Z","v":392,"vw":61.087572},{"c":60.86,"h":61,"l":60.86,"n":62,"o":61,"t":"2026-10-15T08:40:00Z","v":1712,"vw":60.91203},{"c":61,"h":61,"l":60.99,"n":6,"o":60.99,"t":"2026-10-15T08:45:00Z","v":305,"vw":60.993333},{"c":60.85,"h":61.17,"l":60.77,"n":7,"o":60.77,"t":"2026-10-15T08:50:00Z","v":824,"vw":60.976616},{"c":61.06,"h":61.3,"l":61.06,"n":16,"o":61.19,"t":"2026-10-15T09:00:00Z","v":1837,"vw":61.157098},{"c":61,"h":61.04,"l":61,"n":7,"o":61,"t":"2026-10-15T09:05:00Z","v":464,"vw":61.0181},{"c":61.59,"h":61.59,"l":61.4,"n":37,"o":61.4,"t":"2026-10-15T09:10:00Z","v":2099,"vw":61.485543},{"c":61.18,"h":61.23,"l":61.18,"n":7,"o":61.23,"t":"2026-10-15T09:25:00Z","v":425,"vw":61.203276},{"c":61,"h":61.17,"l":61,"n":36,"o":61.17,"t":"2026-10-15T09:30:00Z","v":2069,"vw":61.088663},{"c":60.9,"h":60.9,"l":60.9,"n":10,"o":60.9,"t":"2026-10-15T09:35:00Z","v":470,"vw":60.9},{"c":60.92,"h":60.92,"l":60.92,"n":20,"o":60.92,"t":"2026-10-15T10:00:00Z","v":488,"vw":60.92},{"c":60.9596,"h":60.9596,"l":60.9596,"n":1,"o":60.9596,"t":"2026-10-15T10:05:00Z","v":3266,"vw":60.9596},{"c":60.95,"h":60.95,"l":60.94,"n":3,"o":60.94,"t":"2026-10-15T10:10:00Z","v":490,"vw":60.947959},{"c":61.26,"h":61.26,"l":61.26,"n":3,"o":61.26,"t":"2026-10-15T10:20:00Z","v":513,"vw":61.26},{"c":60.85,"h":60.9734,"l":60.85,"n":20,"o":60.9734,"t":"2026-10-15T10:30:00Z","v":642,"vw":60.895704},{"c":60.85,"h":60.94,"l":60.85,"n":11,"o":60.94,"t":"2026-10-15T10:40:00Z","v":392,"vw":60.91},{"c":60.76,"h":60.93,"l":60.76,"n":44,"o":60.91,"t":"2026-10-15T10:45:00Z","v":2430,"vw":60.813439},{"c":60.71,"h":60.78,"l":60.66,"n":52,"o":60.78,"t":"2026-10-15T10:50:00Z","v":2127,"vw":60.735547},{"c":60.62,"h":60.8,"l":60.62,"n":69,"o":60.7001,"t":"2026-10-15T10:55:00Z","v":3555,"vw":60.743411},{"c":60.44,"h":60.68,"l":60.44,"n":204,"o":60.68,"t":"2026-10-15T11:00:00Z","v":8026,"vw":60.560209},{"c":60.31,"h":60.5,"l":60.295,"n":74,"o":60.419,"t":"2026-10-15T11:05:00Z","v":3153,"vw":60.394174},{"c":60.3224,"h":60.62,"l":60.29,"n":94,"o":60.3124,"t":"2026-10-15T11:10:00Z","v":7638,"vw":60.439511},{"c":60.65,"h":60.71,"l":60.29,"n":192,"o":60.39,"t":"2026-10-15T11:15:00Z","v":5133,"vw":60.50138},{"c":60.81,"h":60.8614,"l":60.52,"n":37,"o":60.56,"t":"2026-10-15T11:20:00Z","v":9504,"vw":60.668376},{"c":60.838,"h":60.9,"l":60.5198,"n":67,"o":60.5198,"t":"2026-10-15T11:25:00Z","v":5581,"vw":60.731804},{"c":61.09,"h":61.09,"l":60.98,"n":30,"o":60.98,"t":"2026-10-15T11:30:00Z","v":1233,"vw":61.03496},{"c":61.2772,"h":61.2772,"l":61.01,"n":34,"o":61.01,"t":"2026-10-15T11:35:00Z","v":5364,"vw":61.048399},{"c":61.31,"h":61.33,"l":61.3,"n":40,"o":61.31,"t":"2026-10-15T11:40:00Z","v":1591,"vw":61.31696},{"c":61.05,"h":61.25,"l":61.0498,"n":12,"o":61.24,"t":"2026-10-15T11:45:00Z","v":1843,"vw":61.139431},{"c":61.1,"h":61.11,"l":61,"n":35,"o":61.0545,"t":"2026-10-15T11:50:00Z","v":7256,"vw":61.028142},{"c":60.9,"h":61.02,"l":60.8801,"n":64,"o":61,"t":"2026-10-15T11:55:00Z","v":4418,"vw":60.911823},{"c":60.8978,"h":61,"l":60.88,"n":53,"o":60.9,"t":"2026-10-15T12:00:00Z","v":4448,"vw":60.922306},{"c":60.91,"h":60.991,"l":60.89,"n":41,"o":60.991,"t":"2026-10-15T12:05:00Z","v":5057,"vw":60.918962},{"c":60.8848,"h":60.93,"l":60.73,"n":52,"o":60.89,"t":"2026-10-15T12:10:00Z","v":4146,"vw":60.848581},{"c":60.912,"h":61.07,"l":60.75,"n":39,"o":60.75,"t":"2026-10-15T12:15:00Z","v":2687,"vw":60.949714},{"c":61.08,"h":61.08,"l":60.91,"n":40,"o":60.92,"t":"2026-10-15T12:20:00Z","v":2218,"vw":60.984784},{"c":61.1,"h":61.2,"l":61.09,"n":19,"o":61.2,"t":"2026-10-15T12:25:00Z","v":1435,"vw":61.135983},{"c":60.5,"h":60.58,"l":60.5,"n":16,"o":60.58,"t":"2026-10-15T12:30:00Z","v":568,"vw":60.546512},{"c":60.89,"h":60.9,"l":60.51,"n":85,"o":60.9,"t":"2026-10-15T12:35:00Z","v":11522,"vw":60.66062},{"c":60.28,"h":60.71,"l":60.28,"n":140,"o":60.71,"t":"2026-10-15T12:40:00Z","v":8201,"vw":60.55862},{"c":60.5,"h":60.76,"l":60.3156,"n":113,"o":60.3156,"t":"2026-10-15T12:45:00Z","v":17970,"vw":60.637736},{"c":60.28,"h":60.52,"l":60.28,"n":151,"o":60.438,"t":"2026-10-15T12:50:00Z","v":8461,"vw":60.364434},{"c":60.23,"h":60.45,"l":60.1,"n":158,"o":60.18,"t":"2026-10-15T12:55:00Z","v":14164,"vw":60.26889},{"c":60.48,"h":60.69,"l":60.32,"n":117,"o":60.4,"t":"2026-10-15T13:00:00Z","v":8692,"vw":60.507626},{"c":60.3,"h":60.4,"l":60.11,"n":76,"o":60.29,"t":"2026-10-15T13:05:00Z","v":4919,"vw":60.199167},{"c":60.21,"h":60.25,"l":60.03,"n":100,"o":60.15,"t":"2026-10-15T13:10:00Z","v":14697,"vw":60.136628},{"c":60.2,"h":60.3,"l":60.02,"n":198,"o":60.2,"t":"2026-10-15T13:15:00Z","v":21549,"vw":60.138962},{"c":59.96,"h":60.28,"l":59.79,"n":272,"o":60.047,"t":"2026-10-15T13:20:00Z","v":12906,"vw":60.035108},{"c":60.17,"h":60.63,"l":59.92,"n":184,"o":59.92,"t":"2026-10-15T13:25:00Z","v":30660,"vw":60.430664},{"c":58.3528,"h":60.2,"l":58.32,"n":10357,"o":59.91,"t":"2026-10-15T13:30:00Z","v":1568743,"vw":59.483165},{"c":58.685,"h":58.98,"l":57.27,"n":7740,"o":58.425,"t":"2026-10-15T13:35:00Z","v":806388,"vw":58.34439},{"c":58.625,"h":58.88,"l":58.1,"n":6487,"o":58.66,"t":"2026-10-15T13:40:00Z","v":843028,"vw":58.500154},{"c":58.16,"h":58.81,"l":57.92,"n":6569,"o":58.65,"t":"2026-10-15T13:45:00Z","v":698266,"vw":58.208734},{"c":57.0951,"h":58.25,"l":57.08,"n":6278,"o":58.17,"t":"2026-10-15T13:50:00Z","v":622963,"vw":57.577373},{"c":57.275,"h":57.36,"l":56.64,"n":11964,"o":57.09,"t":"2026-10-15T13:55:00Z","v":1746573,"vw":57.050714},{"c":58.0399,"h":58.04,"l":57.21,"n":9136,"o":57.2701,"t":"2026-10-15T14:00:00Z","v":1045908,"vw":57.605309},{"c":58.12,"h":58.15,"l":57.8,"n":5273,"o":57.99,"t":"2026-10-15T14:05:00Z","v":577048,"vw":57.960295},{"c":57.755,"h":58.4899,"l":57.71,"n":4183,"o":58.14,"t":"2026-10-15T14:10:00Z","v":463378,"vw":58.213574},{"c":58.085,"h":58.12,"l":57.6,"n":3833,"o":57.74,"t":"2026-10-15T14:15:00Z","v":388713,"vw":57.803504},{"c":57.56,"h":58.249,"l":57.56,"n":4197,"o":58.06,"t":"2026-10-15T14:20:00Z","v":466734,"vw":57.925032},{"c":57.3531,"h":57.71,"l":57.34,"n":4284,"o":57.55,"t":"2026-10-15T14:25:00Z","v":415455,"vw":57.538467},{"c":57.825,"h":57.825,"l":57,"n":4630,"o":57.355,"t":"2026-10-15T14:30:00Z","v":475353,"vw":57.275365},{"c":58.01,"h":58.065,"l":57.47,"n":3279,"o":57.83,"t":"2026-10-15T14:35:00Z","v":306802,"vw":57.741073},{"c":58.545,"h":58.545,"l":57.935,"n":4018,"o":58.01,"t":"2026-10-15T14:40:00Z","v":343217,"vw":58.233596},{"c":58.445,"h":58.69,"l":58.37,"n":3276,"o":58.56,"t":"2026-10-15T14:45:00Z","v":275059,"vw":58.530132},{"c":58.2674,"h":58.46,"l":58.025,"n":3190,"o":58.44,"t":"2026-10-15T14:50:00Z","v":295919,"vw":58.199168},{"c":58.41,"h":58.528,"l":58.1523,"n":4033,"o":58.26,"t":"2026-10-15T14:55:00Z","v":503284,"vw":58.325735},{"c":58.295,"h":58.43,"l":57.98,"n":3298,"o":58.415,"t":"2026-10-15T15:00:00Z","v":307598,"vw":58.214974},{"c":58.13,"h":58.35,"l":57.81,"n":4795,"o":58.28,"t":"2026-10-15T15:05:00Z","v":478329,"vw":58.048788},{"c":58.45,"h":58.51,"l":57.94,"n":3669,"o":58.13,"t":"2026-10-15T15:10:00Z","v":746083,"vw":58.19708},{"c":58.38,"h":58.71,"l":58.25,"n":3109,"o":58.48,"t":"2026-10-15T15:15:00Z","v":247678,"vw":58.561655},{"c":58.495,"h":58.63,"l":58.335,"n":2835,"o":58.39,"t":"2026-10-15T15:20:00Z","v":274295,"vw":58.452326},{"c":58.68,"h":58.73,"l":58.48,"n":3591,"o":58.49,"t":"2026-10-15T15:25:00Z","v":299920,"vw":58.607564},{"c":59.13,"h":59.29,"l":58.63,"n":3512,"o":58.68,"t":"2026-10-15T15:30:00Z","v":334585,"vw":58.917453},{"c":59.34,"h":59.34,"l":58.85,"n":3245,"o":59.12,"t":"2026-10-15T15:35:00Z","v":287172,"vw":59.150434},{"c":59.28,"h":59.42,"l":59.21,"n":2513,"o":59.35,"t":"2026-10-15T15:40:00Z","v":206433,"vw":59.327604},{"c":59.375,"h":59.38,"l":59.1601,"n":2376,"o":59.28,"t":"2026-10-15T15:45:00Z","v":191925,"vw":59.288969},{"c":59.42,"h":59.54,"l":59.3501,"n":2641,"o":59.37,"t":"2026-10-15T15:50:00Z","v":252920,"vw":59.457576},{"c":59.665,"h":59.69,"l":59.32,"n":2233,"o":59.42,"t":"2026-10-15T15:55:00Z","v":176962,"vw":59.470286},{"c":59.505,"h":59.77,"l":59.505,"n":2064,"o":59.67,"t":"2026-10-15T16:00:00Z","v":148458,"vw":59.664615},{"c":59.475,"h":59.7393,"l":59.45,"n":2594,"o":59.51,"t":"2026-10-15T16:05:00Z","v":221594,"vw":59.584077},{"c":59.3901,"h":59.4898,"l":59.37,"n":2055,"o":59.4699,"t":"2026-10-15T16:10:00Z","v":176431,"vw":59.431915},{"c":59.2129,"h":59.43,"l":59.2129,"n":2070,"o":59.39,"t":"2026-10-15T16:15:00Z","v":179405,"vw":59.355677},{"c":59.02,"h":59.25,"l":59,"n":2913,"o":59.21,"t":"2026-10-15T16:20:00Z","v":291178,"vw":59.114697},{"c":58.94,"h":59.04,"l":58.8531,"n":1804,"o":59.015,"t":"2026-10-15T16:25:00Z","v":173803,"vw":58.931553},{"c":59.09,"h":59.1,"l":58.82,"n":2158,"o":58.94,"t":"2026-10-15T16:30:00Z","v":231099,"vw":58.930855},{"c":59.055,"h":59.19,"l":58.98,"n":2010,"o":59.09,"t":"2026-10-15T16:35:00Z","v":198489,"vw":59.078001},{"c":59.07,"h":59.1,"l":58.93,"n":1673,"o":59.06,"t":"2026-10-15T16:40:00Z","v":123706,"vw":59.014734},{"c":58.89,"h":59.15,"l":58.88,"n":1604,"o":59.065,"t":"2026-10-15T16:45:00Z","v":99331,"vw":58.97118},{"c":58.94,"h":58.95,"l":58.721,"n":2049,"o":58.885,"t":"2026-10-15T16:50:00Z","v":201013,"vw":58.805583},{"c":59.13,"h":59.19,"l":58.88,"n":1846,"o":58.94,"t":"2026-10-15T16:55:00Z","v":149693,"vw":59.018173},{"c":59.04,"h":59.19,"l":58.975,"n":1615,"o":59.14,"t":"2026-10-15T17:00:00Z","v":128443,"vw":59.082024},{"c":59.15,"h":59.185,"l":59.015,"n":1740,"o":59.04,"t":"2026-10-15T17:05:00Z","v":182697,"vw":59.103782},{"c":58.9601,"h":59.16,"l":58.94,"n":1320,"o":59.16,"t":"2026-10-15T17:10:00Z","v":114504,"vw":59.038559},{"c":58.93,"h":59.1099,"l":58.845,"n":1508,"o":58.965,"t":"2026-10-15T17:15:00Z","v":115859,"vw":58.9914},{"c":58.99,"h":59.02,"l":58.73,"n":1682,"o":58.91,"t":"2026-10-15T17:20:00Z","v":150575,"vw":58.854779},{"c":59.01,"h":59.0383,"l":58.9344,"n":1361,"o":58.99,"t":"2026-10-15T17:25:00Z","v":122749,"vw":58.990498},{"c":59.21,"h":59.2899,"l":59.015,"n":2251,"o":59.02,"t":"2026-10-15T17:30:00Z","v":223339,"vw":59.171554},{"c":59.3271,"h":59.33,"l":59.11,"n":2472,"o":59.219,"t":"2026-10-15T17:35:00Z","v":248604,"vw":59.197724},{"c":59.44,"h":59.505,"l":59.325,"n":2200,"o":59.325,"t":"2026-10-15T17:40:00Z","v":175947,"vw":59.435581},{"c":59.425,"h":59.465,"l":59.27,"n":1800,"o":59.44,"t":"2026-10-15T17:45:00Z","v":151179,"vw":59.360567},{"c":59.4001,"h":59.48,"l":59.36,"n":1762,"o":59.434424,"t":"2026-10-15T17:50:00Z","v":131016,"vw":59.419007},{"c":59.5496,"h":59.655,"l":59.41,"n":1897,"o":59.41,"t":"2026-10-15T17:55:00Z","v":161578,"vw":59.544142},{"c":59.015,"h":59.5695,"l":59.01,"n":2798,"o":59.545,"t":"2026-10-15T18:00:00Z","v":251077,"vw":59.350477},{"c":58.865,"h":59.05,"l":58.845,"n":2263,"o":59.015,"t":"2026-10-15T18:05:00Z","v":159768,"vw":58.945171},{"c":58.575,"h":58.86,"l":58.55,"n":2592,"o":58.86,"t":"2026-10-15T18:10:00Z","v":282225,"vw":58.673824},{"c":58.685,"h":58.685,"l":58.54,"n":2100,"o":58.58,"t":"2026-10-15T18:15:00Z","v":182840,"vw":58.602934},{"c":58.54,"h":58.695,"l":58.51,"n":2028,"o":58.69,"t":"2026-10-15T18:20:00Z","v":141714,"vw":58.588915},{"c":58.625,"h":58.67,"l":58.41,"n":2526,"o":58.55,"t":"2026-10-15T18:25:00Z","v":213268,"vw":58.511256},{"c":58.725,"h":58.73,"l":58.57,"n":1959,"o":58.625,"t":"2026-10-15T18:30:00Z","v":130828,"vw":58.644894},{"c":58.7,"h":58.805,"l":58.69,"n":2089,"o":58.725,"t":"2026-10-15T18:35:00Z","v":174937,"vw":58.744199},{"c":58.84,"h":58.89,"l":58.63,"n":1778,"o":58.705,"t":"2026-10-15T18:40:00Z","v":117669,"vw":58.747406},{"c":58.765,"h":58.8355,"l":58.71,"n":1624,"o":58.83,"t":"2026-10-15T18:45:00Z","v":111710,"vw":58.772421},{"c":58.92,"h":58.9325,"l":58.715,"n":1955,"o":58.76,"t":"2026-10-15T18:50:00Z","v":137788,"vw":58.770755},{"c":59.1,"h":59.195,"l":58.88,"n":3200,"o":58.93,"t":"2026-10-15T18:55:00Z","v":272876,"vw":59.01055},{"c":59.27,"h":59.325,"l":59.04,"n":2720,"o":59.09,"t":"2026-10-15T19:00:00Z","v":238343,"vw":59.188103},{"c":59.12,"h":59.35,"l":59.055,"n":3031,"o":59.2601,"t":"2026-10-15T19:05:00Z","v":268141,"vw":59.209371},{"c":59.29,"h":59.35,"l":59.12,"n":3189,"o":59.13,"t":"2026-10-15T19:10:00Z","v":297001,"vw":59.237664},{"c":59.61,"h":59.6499,"l":59.215,"n":3868,"o":59.295,"t":"2026-10-15T19:15:00Z","v":339842,"vw":59.41298},{"c":59.53,"h":59.67,"l":59.3501,"n":3417,"o":59.625,"t":"2026-10-15T19:20:00Z","v":283179,"vw":59.520083},{"c":59.08,"h":59.5894,"l":59.075,"n":3367,"o":59.53,"t":"2026-10-15T19:25:00Z","v":363270,"vw":59.304796},{"c":58.875,"h":59.1094,"l":58.83,"n":5539,"o":59.07,"t":"2026-10-15T19:30:00Z","v":888928,"vw":58.96198},{"c":58.96,"h":59.06,"l":58.79,"n":4161,"o":58.86,"t":"2026-10-15T19:35:00Z","v":390173,"vw":58.932703},{"c":58.865,"h":59.14,"l":58.85,"n":6275,"o":58.96,"t":"2026-10-15T19:40:00Z","v":589095,"vw":59.016198},{"c":58.81,"h":58.9,"l":58.63,"n":7016,"o":58.86,"t":"2026-10-15T19:45:00Z","v":658949,"vw":58.779823},{"c":58.74,"h":58.8,"l":58.55,"n":10583,"o":58.8,"t":"2026-10-15T19:50:00Z","v":1066359,"vw":58.648347},{"c":58.62,"h":58.84,"l":58.615,"n":21909,"o":58.73,"t":"2026-10-15T19:55:00Z","v":2365210,"vw":58.68289},{"c":58.65,"h":58.76,"l":58.6031,"n":193,"o":58.62,"t":"2026-10-15T20:00:00Z","v":3295941,"vw":58.630011},{"c":58.67,"h":58.79,"l":58.665,"n":131,"o":58.6717,"t":"2026-10-15T20:05:00Z","v":389402,"vw":58.680258},{"c":58.7,"h":58.7,"l":58.62,"n":124,"o":58.67,"t":"2026-10-15T20:10:00Z","v":516241,"vw":58.639677},{"c":58.62,"h":58.65,"l":58.62,"n":63,"o":58.6363,"t":"2026-10-15T20:15:00Z","v":26688,"vw":58.620611},{"c":58.41,"h":58.6,"l":58.41,"n":111,"o":58.6,"t":"2026-10-15T20:20:00Z","v":516823,"vw":58.510516},{"c":58.5,"h":58.5,"l":58.28,"n":68,"o":58.5,"t":"2026-10-15T20:25:00Z","v":5881,"vw":58.456889},{"c":58.57,"h":58.57,"l":58.5,"n":11,"o":58.57,"t":"2026-10-15T20:30:00Z","v":1328,"vw":58.562857},{"c":58.75,"h":58.75,"l":58.6,"n":9,"o":58.6,"t":"2026-10-15T20:35:00Z","v":424,"vw":58.7},{"c":58.7523,"h":58.7523,"l":58.7523,"n":5,"o":58.7523,"t":"2026-10-15T20:40:00Z","v":160,"vw":58.7523},{"c":58.6489,"h":58.7,"l":58.6489,"n":29,"o":58.7,"t":"2026-10-15T20:45:00Z","v":4913,"vw":58.671013},{"c":58.8,"h":58.8,"l":58.798,"n":14,"o":58.798,"t":"2026-10-15T20:50:00Z","v":2634,"vw":58.7988},{"c":58.55,"h":58.61,"l":58.4682,"n":53,"o":58.61,"t":"2026-10-15T20:55:00Z","v":2456,"vw":58.514706},{"c":58.14,"h":58.24,"l":58.14,"n":14,"o":58.23,"t":"2026-10-15T21:00:00Z","v":1059,"vw":58.188703},{"c":58.16,"h":58.2399,"l":58.16,"n":7,"o":58.2399,"t":"2026-10-15T21:05:00Z","v":2285,"vw":58.187504},{"c":58.2659,"h":58.4482,"l":58.23,"n":17,"o":58.26,"t":"2026-10-15T21:10:00Z","v":2337,"vw":58.268804},{"c":58.38,"h":58.38,"l":58.38,"n":9,"o":58.38,"t":"2026-10-15T21:15:00Z","v":141,"vw":58.38},{"c":58.54,"h":58.5813,"l":58.49,"n":17,"o":58.49,"t":"2026-10-15T21:20:00Z","v":1086,"vw":58.529324},{"c":58.6,"h":58.6,"l":58.5845,"n":10,"o":58.5845,"t":"2026-10-15T21:25:00Z","v":1120,"vw":58.59055},{"c":58.3939,"h":58.5599,"l":58.3939,"n":17,"o":58.5599,"t":"2026-10-15T21:30:00Z","v":1568,"vw":58.514061},{"c":58.5272,"h":58.54,"l":58.49,"n":13,"o":58.49,"t":"2026-10-15T21:35:00Z","v":2985,"vw":58.507662},{"c":58.54,"h":58.54,"l":58.53,"n":9,"o":58.53,"t":"2026-10-15T21:40:00Z","v":824,"vw":58.532282},{"c":58.505,"h":58.505,"l":58.505,"n":4,"o":58.505,"t":"2026-10-15T21:45:00Z","v":259,"vw":58.505},{"c":58.59,"h":58.6,"l":58.59,"n":9,"o":58.5997,"t":"2026-10-15T21:55:00Z","v":523,"vw":58.59536},{"c":58.6,"h":58.6,"l":58.6,"n":8,"o":58.6,"t":"2026-10-15T22:00:00Z","v":784,"vw":58.6},{"c":58.8,"h":58.8428,"l":58.8,"n":6,"o":58.8428,"t":"2026-10-15T22:05:00Z","v":228,"vw":58.8214},{"c":58.8,"h":58.8957,"l":58.8,"n":31,"o":58.85,"t":"2026-10-15T22:10:00Z","v":8487,"vw":58.849892},{"c":58.7841,"h":58.7841,"l":58.71,"n":14,"o":58.71,"t":"2026-10-15T22:15:00Z","v":833,"vw":58.732286},{"c":58.75,"h":58.77,"l":58.75,"n":11,"o":58.77,"t":"2026-10-15T22:20:00Z","v":762,"vw":58.76421},{"c":58.74,"h":58.7923,"l":58.73,"n":24,"o":58.76,"t":"2026-10-15T22:25:00Z","v":2037,"vw":58.7696},{"c":58.71,"h":58.71,"l":58.71,"n":14,"o":58.71,"t":"2026-10-15T22:30:00Z","v":282,"vw":58.71},{"c":58.5,"h":58.7365,"l":58.5,"n":22,"o":58.65,"t":"2026-10-15T22:35:00Z","v":2560,"vw":58.671583},{"c":58.5,"h":58.5,"l":58.5,"n":3,"o":58.5,"t":"2026-10-15T22:40:00Z","v":265,"vw":58.5},{"c":58.74,"h":58.74,"l":58.63,"n":15,"o":58.7299,"t":"2026-10-15T22:45:00Z","v":2065,"vw":58.704097},{"c":58.5232,"h":58.5232,"l":58.5232,"n":4,"o":58.5232,"t":"2026-10-15T22:50:00Z","v":276,"vw":58.5232},{"c":58.53,"h":58.65,"l":58.53,"n":4,"o":58.65,"t":"2026-10-15T22:55:00Z","v":603,"vw":58.63},{"c":58.5013,"h":58.6,"l":58.5013,"n":9,"o":58.6,"t":"2026-10-15T23:00:00Z","v":461,"vw":58.537322},{"c":58.5,"h":58.56,"l":58.38,"n":16,"o":58.56,"t":"2026-10-15T23:05:00Z","v":2319,"vw":58.497358},{"c":58.53,"h":58.53,"l":58.38,"n":9,"o":58.38,"t":"2026-10-15T23:10:00Z","v":636,"vw":58.41},{"c":58.38,"h":58.42,"l":58.38,"n":12,"o":58.42,"t":"2026-10-15T23:20:00Z","v":1117,"vw":58.384},{"c":58.3106,"h":58.4,"l":58.3083,"n":6,"o":58.3083,"t":"2026-10-15T23:25:00Z","v":525,"vw":58.341129},{"c":58.35,"h":58.35,"l":58.35,"n":3,"o":58.35,"t":"2026-10-15T23:30:00Z","v":342,"vw":58.35},{"c":58.3,"h":58.3,"l":58.3,"n":3,"o":58.3,"t":"2026-10-15T23:35:00Z","v":304,"vw":58.3},{"c":58.3,"h":58.3,"l":58.23,"n":27,"o":58.3,"t":"2026-10-15T23:40:00Z","v":6142,"vw":58.287512},{"c":58.15,"h":58.22,"l":58.15,"n":17,"o":58.22,"t":"2026-10-15T23:45:00Z","v":2483,"vw":58.159455},{"c":58.2,"h":58.25,"l":58.15,"n":9,"o":58.25,"t":"2026-10-15T23:50:00Z","v":813,"vw":58.198399},{"c":58.2556,"h":58.2592,"l":58.15,"n":21,"o":58.15,"t":"2026-10-15T23:55:00Z","v":9311,"vw":58.159011},{"c":59.33,"h":59.5997,"l":58.76,"n":822,"o":59.07,"t":"2026-10-16T08:00:00Z","v":54918,"vw":59.175278},{"c":59.24,"h":59.39,"l":59.2,"n":18,"o":59.37,"t":"2026-10-16T08:05:00Z","v":2514,"vw":59.224546},{"c":59.21,"h":59.3,"l":59.21,"n":10,"o":59.3,"t":"2026-10-16T08:10:00Z","v":1181,"vw":59.291818},{"c":59.05,"h":59.05,"l":59.05,"n":4,"o":59.05,"t":"2026-10-16T08:20:00Z","v":705,"vw":59.05},{"c":59.2,"h":59.2,"l":59.19,"n":34,"o":59.19,"t":"2026-10-16T08:25:00Z","v":536,"vw":59.195161},{"c":59.41,"h":59.41,"l":59.28,"n":21,"o":59.4,"t":"2026-10-16T08:40:00Z","v":1193,"vw":59.381358},{"c":59.2376,"h":59.2376,"l":59.2376,"n":1,"o":59.2376,"t":"2026-10-16T08:45:00Z","v":100,"vw":59.2376},{"c":59.39,"h":59.39,"l":59.31,"n":10,"o":59.31,"t":"2026-10-16T08:50:00Z","v":331,"vw":59.357742},{"c":59.28,"h":59.31,"l":59.28,"n":8,"o":59.31,"t":"2026-10-16T08:55:00Z","v":448,"vw":59.291811},{"c":59.13,"h":59.22,"l":59.13,"n":8,"o":59.22,"t":"2026-10-16T09:00:00Z","v":701,"vw":59.198323},{"c":59.21,"h":59.21,"l":59.21,"n":6,"o":59.21,"t":"2026-10-16T09:10:00Z","v":197,"vw":59.21},{"c":59.25,"h":59.25,"l":59.25,"n":4,"o":59.25,"t":"2026-10-16T09:15:00Z","v":134,"vw":59.25},{"c":59.25,"h":59.25,"l":59.25,"n":7,"o":59.25,"t":"2026-10-16T09:20:00Z","v":152,"vw":59.25},{"c":59.4,"h":59.4,"l":59.38,"n":18,"o":59.38,"t":"2026-10-16T09:35:00Z","v":2977,"vw":59.397631},{"c":59.4,"h":59.4,"l":59.38,"n":17,"o":59.38,"t":"2026-10-16T09:45:00Z","v":1698,"vw":59.387331},{"c":59.16,"h":59.38,"l":59.16,"n":43,"o":59.38,"t":"2026-10-16T09:55:00Z","v":1685,"vw":59.260489},{"c":58.81,"h":59.11,"l":58.6975,"n":82,"o":59.11,"t":"2026-10-16T10:00:00Z","v":6113,"vw":59.056905},{"c":58.86,"h":58.86,"l":58.86,"n":10,"o":58.86,"t":"2026-10-16T10:05:00Z","v":2211,"vw":58.86},{"c":58.76,"h":59.01,"l":58.75,"n":33,"o":58.86,"t":"2026-10-16T10:10:00Z","v":2939,"vw":58.820509},{"c":58.86,"h":58.86,"l":58.86,"n":2,"o":58.86,"t":"2026-10-16T10:25:00Z","v":115,"vw":58.86},{"c":58.88,"h":58.9,"l":58.88,"n":7,"o":58.9,"t":"2026-10-16T10:35:00Z","v":408,"vw":58.886855},{"c":58.94,"h":58.94,"l":58.88,"n":7,"o":58.88,"t":"2026-10-16T10:40:00Z","v":507,"vw":58.899608},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-10-16T10:45:00Z","v":260,"vw":58.9},{"c":58.932,"h":58.94,"l":58.84,"n":11,"o":58.94,"t":"2026-10-16T10:50:00Z","v":450,"vw":58.907173},{"c":58.79,"h":58.84,"l":58.79,"n":17,"o":58.84,"t":"2026-10-16T10:55:00Z","v":1237,"vw":58.801623},{"c":58.68,"h":58.9,"l":58.57,"n":65,"o":58.87,"t":"2026-10-16T11:00:00Z","v":6650,"vw":58.693541},{"c":58.7,"h":58.7,"l":58.5116,"n":6,"o":58.5116,"t":"2026-10-16T11:05:00Z","v":505,"vw":58.564848},{"c":58.8,"h":58.8,"l":58.79,"n":10,"o":58.79,"t":"2026-10-16T11:10:00Z","v":1256,"vw":58.794206},{"c":58.92,"h":58.92,"l":58.87,"n":17,"o":58.92,"t":"2026-10-16T11:15:00Z","v":2041,"vw":58.903846},{"c":58.75,"h":58.75,"l":58.74,"n":10,"o":58.75,"t":"2026-10-16T11:20:00Z","v":1337,"vw":58.748477},{"c":58.52,"h":58.96,"l":58.52,"n":43,"o":58.68,"t":"2026-10-16T11:30:00Z","v":3171,"vw":58.626903},{"c":58.58,"h":58.58,"l":58.58,"n":7,"o":58.58,"t":"2026-10-16T11:35:00Z","v":278,"vw":58.58},{"c":58.99,"h":58.99,"l":58.58,"n":31,"o":58.6,"t":"2026-10-16T11:45:00Z","v":1543,"vw":58.628175},{"c":58.41,"h":58.52,"l":58.35,"n":70,"o":58.52,"t":"2026-10-16T11:50:00Z","v":2195,"vw":58.419447},{"c":58.5,"h":58.5,"l":58.3592,"n":13,"o":58.3592,"t":"2026-10-16T11:55:00Z","v":1034,"vw":58.451525},{"c":58.62,"h":58.7,"l":58.51,"n":16,"o":58.7,"t":"2026-10-16T12:05:00Z","v":1578,"vw":58.598844},{"c":58.63,"h":58.63,"l":58.63,"n":3,"o":58.63,"t":"2026-10-16T12:10:00Z","v":522,"vw":58.63},{"c":58.62,"h":58.662,"l":58.62,"n":9,"o":58.662,"t":"2026-10-16T12:15:00Z","v":963,"vw":58.643543},{"c":58.56,"h":58.72,"l":58.55,"n":29,"o":58.55,"t":"2026-10-16T12:20:00Z","v":2867,"vw":58.671327},{"c":58.51,"h":58.63,"l":58.51,"n":4,"o":58.63,"t":"2026-10-16T12:25:00Z","v":860,"vw":58.558571},{"c":58.694,"h":58.694,"l":58.59,"n":7,"o":58.61,"t":"2026-10-16T12:30:00Z","v":701,"vw":58.614857},{"c":58.34,"h":58.52,"l":58.33,"n":28,"o":58.52,"t":"2026-10-16T12:35:00Z","v":1441,"vw":58.386296},{"c":58.17,"h":58.32,"l":58.09,"n":84,"o":58.32,"t":"2026-10-16T12:40:00Z","v":3991,"vw":58.206756},{"c":58.2,"h":58.25,"l":58.2,"n":15,"o":58.25,"t":"2026-10-16T12:45:00Z","v":2693,"vw":58.221268},{"c":58.01,"h":58.23,"l":58.01,"n":31,"o":58.23,"t":"2026-10-16T12:50:00Z","v":2341,"vw":58.101175},{"c":58.14,"h":58.29,"l":58.01,"n":41,"o":58.29,"t":"2026-10-16T12:55:00Z","v":3112,"vw":58.114129},{"c":58.09,"h":58.3,"l":58.09,"n":12,"o":58.3,"t":"2026-10-16T13:00:00Z","v":1378,"vw":58.201747},{"c":58.04,"h":58.1,"l":58.01,"n":47,"o":58.1,"t":"2026-10-16T13:05:00Z","v":1838,"vw":58.061053},{"c":58.03,"h":58.0857,"l":58.03,"n":22,"o":58.0857,"t":"2026-10-16T13:10:00Z","v":1076,"vw":58.039361},{"c":57.81,"h":58.2213,"l":57.8,"n":389,"o":58.2213,"t":"2026-10-16T13:15:00Z","v":15905,"vw":57.889752},{"c":58,"h":58,"l":57.6193,"n":93,"o":57.76,"t":"2026-10-16T13:20:00Z","v":10217,"vw":57.718838},{"c":57.32,"h":57.99,"l":57.16,"n":178,"o":57.9,"t":"2026-10-16T13:25:00Z","v":13035,"vw":57.528407},{"c":56.685,"h":58.21,"l":56.61,"n":4631,"o":57.655,"t":"2026-10-16T13:30:00Z","v":1333067,"vw":57.486692},{"c":56.305,"h":56.89,"l":55.94,"n":4762,"o":56.7165,"t":"2026-10-16T13:35:00Z","v":618888,"vw":56.36871},{"c":56.7,"h":56.71,"l":56.065,"n":2807,"o":56.28,"t":"2026-10-16T13:40:00Z","v":281591,"vw":56.366379},{"c":56.58,"h":57.19,"l":56.47,"n":4072,"o":56.705,"t":"2026-10-16T13:45:00Z","v":501050,"vw":56.867405},{"c":55.87,"h":56.585,"l":55.6829,"n":4409,"o":56.585,"t":"2026-10-16T13:50:00Z","v":593049,"vw":56.023676},{"c":55.72,"h":55.986,"l":55.59,"n":4686,"o":55.88,"t":"2026-10-16T13:55:00Z","v":569661,"vw":55.806003},{"c":55.89,"h":56.02,"l":55.62,"n":7928,"o":55.72,"t":"2026-10-16T14:00:00Z","v":964042,"vw":55.857048},{"c":55.755,"h":55.91,"l":55.7,"n":3108,"o":55.87,"t":"2026-10-16T14:05:00Z","v":285761,"vw":55.812528},{"c":56.27,"h":56.32,"l":55.6201,"n":4157,"o":55.755,"t":"2026-10-16T14:10:00Z","v":558056,"vw":55.989635},{"c":56.17,"h":56.4499,"l":56.15,"n":5052,"o":56.285,"t":"2026-10-16T14:15:00Z","v":659808,"vw":56.291929},{"c":56.04,"h":56.3407,"l":55.93,"n":4409,"o":56.175,"t":"2026-10-16T14:20:00Z","v":485328,"vw":56.143726},{"c":55.845,"h":56.0799,"l":55.8,"n":2676,"o":56.04,"t":"2026-10-16T14:25:00Z","v":237782,"vw":55.951154},{"c":56.21,"h":56.29,"l":55.81,"n":3797,"o":55.84,"t":"2026-10-16T14:30:00Z","v":432535,"vw":56.024263},{"c":56.36,"h":56.465,"l":56.12,"n":4638,"o":56.23,"t":"2026-10-16T14:35:00Z","v":542926,"vw":56.275497},{"c":56.555,"h":56.6301,"l":56.18,"n":3322,"o":56.36,"t":"2026-10-16T14:40:00Z","v":362114,"vw":56.365938},{"c":56.58,"h":56.72,"l":56.38,"n":2729,"o":56.56,"t":"2026-10-16T14:45:00Z","v":345917,"vw":56.564151},{"c":56.29,"h":56.62,"l":56.25,"n":2679,"o":56.57,"t":"2026-10-16T14:50:00Z","v":289589,"vw":56.432709},{"c":56.32,"h":56.35,"l":56.13,"n":1901,"o":56.29,"t":"2026-10-16T14:55:00Z","v":183183,"vw":56.223952},{"c":56.24,"h":56.3567,"l":56.155,"n":2712,"o":56.315,"t":"2026-10-16T15:00:00Z","v":272710,"vw":56.254933},{"c":55.92,"h":56.26,"l":55.9,"n":2525,"o":56.25,"t":"2026-10-16T15:05:00Z","v":221651,"vw":56.067304},{"c":55.93,"h":56.165,"l":55.82,"n":2883,"o":55.91,"t":"2026-10-16T15:10:00Z","v":258031,"vw":55.971862},{"c":55.93,"h":56.015,"l":55.81,"n":2300,"o":55.92,"t":"2026-10-16T15:15:00Z","v":263786,"vw":55.91805},{"c":56.06,"h":56.09,"l":55.71,"n":2301,"o":55.93,"t":"2026-10-16T15:20:00Z","v":227448,"vw":55.905309},{"c":55.95,"h":56.24,"l":55.95,"n":2733,"o":56.07,"t":"2026-10-16T15:25:00Z","v":256037,"vw":56.099661},{"c":56.01,"h":56.18,"l":55.95,"n":3165,"o":55.97,"t":"2026-10-16T15:30:00Z","v":360244,"vw":56.071502},{"c":55.9098,"h":56.01,"l":55.8,"n":2298,"o":56.01,"t":"2026-10-16T15:35:00Z","v":221046,"vw":55.8964},{"c":55.79,"h":55.955,"l":55.77,"n":1828,"o":55.91,"t":"2026-10-16T15:40:00Z","v":141992,"vw":55.856522},{"c":55.79,"h":55.94,"l":55.75,"n":1962,"o":55.8,"t":"2026-10-16T15:45:00Z","v":172078,"vw":55.824613},{"c":55.595,"h":55.79,"l":55.5801,"n":2021,"o":55.78,"t":"2026-10-16T15:50:00Z","v":170937,"vw":55.685039},{"c":55.47,"h":55.61,"l":55.45,"n":3074,"o":55.5939,"t":"2026-10-16T15:55:00Z","v":275769,"vw":55.536399},{"c":55.545,"h":55.57,"l":55.38,"n":2602,"o":55.46,"t":"2026-10-16T16:00:00Z","v":275052,"vw":55.456205},{"c":55.44,"h":55.64,"l":55.37,"n":1926,"o":55.545,"t":"2026-10-16T16:05:00Z","v":135502,"vw":55.514741},{"c":55.72,"h":55.74,"l":55.4,"n":2108,"o":55.44,"t":"2026-10-16T16:10:00Z","v":176120,"vw":55.535075},{"c":55.52,"h":55.78,"l":55.47,"n":1876,"o":55.74,"t":"2026-10-16T16:15:00Z","v":190898,"vw":55.58157},{"c":55.39,"h":55.5514,"l":55.365,"n":1968,"o":55.52,"t":"2026-10-16T16:20:00Z","v":169950,"vw":55.433274},{"c":55.43,"h":55.43,"l":55.29,"n":2581,"o":55.39,"t":"2026-10-16T16:25:00Z","v":273245,"vw":55.349288},{"c":55.225,"h":55.4822,"l":55.21,"n":2044,"o":55.425,"t":"2026-10-16T16:30:00Z","v":165554,"vw":55.364329},{"c":55.52,"h":55.55,"l":55.2,"n":2333,"o":55.225,"t":"2026-10-16T16:35:00Z","v":192294,"vw":55.371011},{"c":55.45,"h":55.56,"l":55.39,"n":2555,"o":55.51,"t":"2026-10-16T16:40:00Z","v":250626,"vw":55.480437},{"c":55.275,"h":55.49,"l":55.2588,"n":2195,"o":55.455,"t":"2026-10-16T16:45:00Z","v":191536,"vw":55.384984},{"c":55.27,"h":55.305,"l":55.21,"n":2074,"o":55.27,"t":"2026-10-16T16:50:00Z","v":165324,"vw":55.254685},{"c":55.3748,"h":55.38,"l":55.17,"n":2084,"o":55.26,"t":"2026-10-16T16:55:00Z","v":186555,"vw":55.247835},{"c":55.155,"h":55.415,"l":55.15,"n":2048,"o":55.38,"t":"2026-10-16T17:00:00Z","v":183525,"vw":55.290372},{"c":55.06,"h":55.17,"l":54.97,"n":3351,"o":55.16,"t":"2026-10-16T17:05:00Z","v":286273,"vw":55.060317},{"c":55.09,"h":55.0901,"l":54.97,"n":2023,"o":55.05,"t":"2026-10-16T17:10:00Z","v":166107,"vw":55.030368},{"c":54.865,"h":55.09,"l":54.83,"n":3128,"o":55.09,"t":"2026-10-16T17:15:00Z","v":313907,"vw":54.921327},{"c":54.9046,"h":54.92,"l":54.7502,"n":3302,"o":54.86,"t":"2026-10-16T17:20:00Z","v":292174,"vw":54.832077},{"c":54.96,"h":55.07,"l":54.83,"n":2291,"o":54.91,"t":"2026-10-16T17:25:00Z","v":199875,"vw":54.944718},{"c":55.06,"h":55.0843,"l":54.96,"n":2876,"o":54.96,"t":"2026-10-16T17:30:00Z","v":290905,"vw":55.017458},{"c":55.08,"h":55.16,"l":55.015,"n":2339,"o":55.06,"t":"2026-10-16T17:35:00Z","v":223092,"vw":55.067528},{"c":55.35,"h":55.39,"l":55.055,"n":2069,"o":55.07,"t":"2026-10-16T17:40:00Z","v":182453,"vw":55.243589},{"c":55.3,"h":55.4,"l":55.24,"n":1626,"o":55.35,"t":"2026-10-16T17:45:00Z","v":123997,"vw":55.313753},{"c":55.26,"h":55.35,"l":55.12,"n":2093,"o":55.3041,"t":"2026-10-16T17:50:00Z","v":162251,"vw":55.238148},{"c":55.17,"h":55.33,"l":55.145,"n":1465,"o":55.265,"t":"2026-10-16T17:55:00Z","v":119624,"vw":55.204105},{"c":54.97,"h":55.1601,"l":54.93,"n":2689,"o":55.16,"t":"2026-10-16T18:00:00Z","v":218560,"vw":55.028971},{"c":55.2,"h":55.21,"l":54.935,"n":2487,"o":54.975,"t":"2026-10-16T18:05:00Z","v":201961,"vw":55.081811},{"c":55.265,"h":55.27,"l":55.04,"n":2825,"o":55.205,"t":"2026-10-16T18:10:00Z","v":304168,"vw":55.154883},{"c":55.335,"h":55.41,"l":55.24,"n":2521,"o":55.265,"t":"2026-10-16T18:15:00Z","v":243698,"vw":55.313427},{"c":55.24,"h":55.33,"l":55.215,"n":2356,"o":55.32,"t":"2026-10-16T18:20:00Z","v":189723,"vw":55.266429},{"c":55.36,"h":55.365,"l":55.21,"n":1948,"o":55.24,"t":"2026-10-16T18:25:00Z","v":133737,"vw":55.25924},{"c":55.365,"h":55.4,"l":55.27,"n":1988,"o":55.36,"t":"2026-10-16T18:30:00Z","v":135547,"vw":55.342549},{"c":55.38,"h":55.38,"l":55.21,"n":2085,"o":55.37,"t":"2026-10-16T18:35:00Z","v":180556,"vw":55.298369},{"c":55.34,"h":55.43,"l":55.25,"n":1961,"o":55.39,"t":"2026-10-16T18:40:00Z","v":154777,"vw":55.337294},{"c":55.32,"h":55.415,"l":55.2101,"n":2373,"o":55.34,"t":"2026-10-16T18:45:00Z","v":193650,"vw":55.309576},{"c":55.17,"h":55.32,"l":55.1,"n":3445,"o":55.31,"t":"2026-10-16T18:50:00Z","v":403234,"vw":55.194165},{"c":55.07,"h":55.18,"l":54.965,"n":2679,"o":55.16,"t":"2026-10-16T18:55:00Z","v":298067,"vw":55.064718},{"c":54.845,"h":55.06,"l":54.825,"n":2399,"o":55.06,"t":"2026-10-16T19:00:00Z","v":184613,"vw":54.960216},{"c":55.005,"h":55.02,"l":54.715,"n":3113,"o":54.85,"t":"2026-10-16T19:05:00Z","v":261935,"vw":54.868164},{"c":55.48,"h":55.485,"l":55.005,"n":4547,"o":55.01,"t":"2026-10-16T19:10:00Z","v":615847,"vw":55.227584},{"c":55.21,"h":55.5899,"l":55.0701,"n":2826,"o":55.49,"t":"2026-10-16T19:15:00Z","v":238899,"vw":55.308241},{"c":55.455,"h":55.5,"l":55.1744,"n":3708,"o":55.2,"t":"2026-10-16T19:20:00Z","v":438167,"vw":55.415936},{"c":55.48,"h":55.55,"l":55.435,"n":3218,"o":55.46,"t":"2026-10-16T19:25:00Z","v":336245,"vw":55.48372},{"c":55.2,"h":55.58,"l":55.125,"n":3284,"o":55.49,"t":"2026-10-16T19:30:00Z","v":260093,"vw":55.284306},{"c":55.5,"h":55.52,"l":55.165,"n":6333,"o":55.21,"t":"2026-10-16T19:35:00Z","v":995450,"vw":55.36756},{"c":55.28,"h":55.57,"l":55.245,"n":4781,"o":55.495,"t":"2026-10-16T19:40:00Z","v":574947,"vw":55.413806},{"c":55.16,"h":55.37,"l":55.145,"n":5909,"o":55.285,"t":"2026-10-16T19:45:00Z","v":764617,"vw":55.30378},{"c":55.36,"h":55.53,"l":55.14,"n":9219,"o":55.16,"t":"2026-10-16T19:50:00Z","v":1149274,"vw":55.430949},{"c":55.13,"h":55.5,"l":55.08,"n":17489,"o":55.35,"t":"2026-10-16T19:55:00Z","v":2269565,"vw":55.318543},{"c":55.05,"h":55.13,"l":55,"n":208,"o":55.13,"t":"2026-10-16T20:00:00Z","v":2525040,"vw":55.129611},{"c":54.92,"h":55.04,"l":54.9,"n":202,"o":55.0015,"t":"2026-10-16T20:05:00Z","v":100664,"vw":54.974019},{"c":54.96,"h":55.13,"l":54.9,"n":84,"o":54.97,"t":"2026-10-16T20:10:00Z","v":30884,"vw":55.023601},{"c":54.96,"h":55.01,"l":54.96,"n":63,"o":54.96,"t":"2026-10-16T20:15:00Z","v":16716,"vw":54.97845},{"c":54.9007,"h":54.92,"l":54.9007,"n":31,"o":54.9026,"t":"2026-10-16T20:20:00Z","v":14324,"vw":54.918859},{"c":54.97,"h":54.97,"l":54.9,"n":35,"o":54.91,"t":"2026-10-16T20:25:00Z","v":6870,"vw":54.937744},{"c":55.08,"h":55.0983,"l":55.01,"n":12,"o":55.0983,"t":"2026-10-16T20:30:00Z","v":831,"vw":55.069694},{"c":55.06,"h":55.06,"l":55.06,"n":3,"o":55.06,"t":"2026-10-16T20:35:00Z","v":315,"vw":55.06},{"c":55.13,"h":55.13,"l":55.0077,"n":24,"o":55.02,"t":"2026-10-16T20:40:00Z","v":2753,"vw":55.089657},{"c":55.16,"h":55.16,"l":55.07,"n":46,"o":55.1228,"t":"2026-10-16T20:45:00Z","v":11097,"vw":55.117043},{"c":55.13,"h":55.45,"l":55.13,"n":17,"o":55.4249,"t":"2026-10-16T20:50:00Z","v":2954,"vw":55.160075},{"c":55.132,"h":55.132,"l":55.132,"n":3,"o":55.132,"t":"2026-10-16T20:55:00Z","v":326,"vw":55.132},{"c":55.2,"h":55.3996,"l":55.2,"n":6,"o":55.3996,"t":"2026-10-16T21:00:00Z","v":339,"vw":55.27485},{"c":55.07,"h":55.08,"l":55.07,"n":21,"o":55.08,"t":"2026-10-16T21:10:00Z","v":447,"vw":55.075703},{"c":54.99,"h":55.09,"l":54.99,"n":12,"o":55.03,"t":"2026-10-16T21:15:00Z","v":951,"vw":55.005583},{"c":55.18,"h":55.18,"l":55.031,"n":11,"o":55.031,"t":"2026-10-16T21:25:00Z","v":2668,"vw":55.132178},{"c":55.08,"h":55.1,"l":55.08,"n":4,"o":55.1,"t":"2026-10-16T21:30:00Z","v":664,"vw":55.08607},{"c":55.08,"h":55.08,"l":55.08,"n":5,"o":55.08,"t":"2026-10-16T21:35:00Z","v":351,"vw":55.08},{"c":55,"h":55.02,"l":55,"n":23,"o":55.02,"t":"2026-10-16T21:40:00Z","v":812,"vw":55.006923},{"c":54.86,"h":55,"l":54.86,"n":21,"o":55,"t":"2026-10-16T21:45:00Z","v":1816,"vw":54.89875},{"c":54.86,"h":54.86,"l":54.86,"n":1,"o":54.86,"t":"2026-10-16T21:50:00Z","v":800,"vw":54.86},{"c":54.82,"h":54.85,"l":54.82,"n":15,"o":54.85,"t":"2026-10-16T21:55:00Z","v":1009,"vw":54.83125},{"c":54.9231,"h":54.9231,"l":54.9231,"n":2,"o":54.9231,"t":"2026-10-16T22:00:00Z","v":367,"vw":54.9231},{"c":54.7925,"h":54.7925,"l":54.7925,"n":3,"o":54.7925,"t":"2026-10-16T22:05:00Z","v":141,"vw":54.7925},{"c":54.77,"h":54.79,"l":54.75,"n":28,"o":54.79,"t":"2026-10-16T22:10:00Z","v":2428,"vw":54.77},{"c":54.69,"h":54.71,"l":54.69,"n":26,"o":54.71,"t":"2026-10-16T22:15:00Z","v":916,"vw":54.698233},{"c":54.65,"h":54.65,"l":54.65,"n":21,"o":54.65,"t":"2026-10-16T22:20:00Z","v":603,"vw":54.65},{"c":54.6,"h":54.8,"l":54.5,"n":46,"o":54.5,"t":"2026-10-16T22:25:00Z","v":3347,"vw":54.593483},{"c":54.65,"h":54.65,"l":54.56,"n":13,"o":54.6,"t":"2026-10-16T22:35:00Z","v":852,"vw":54.605543},{"c":54.74,"h":54.74,"l":54.74,"n":33,"o":54.74,"t":"2026-10-16T22:40:00Z","v":469,"vw":54.74},{"c":54.49,"h":54.58,"l":54.49,"n":55,"o":54.5,"t":"2026-10-16T22:55:00Z","v":2530,"vw":54.507755},{"c":54.5257,"h":54.5257,"l":54.49,"n":9,"o":54.49,"t":"2026-10-16T23:00:00Z","v":1596,"vw":54.518147},{"c":54.4,"h":54.4,"l":54.4,"n":7,"o":54.4,"t":"2026-10-16T23:05:00Z","v":489,"vw":54.4},{"c":54.468,"h":54.5,"l":54.468,"n":21,"o":54.4683,"t":"2026-10-16T23:10:00Z","v":2497,"vw":54.469479},{"c":54.4956,"h":54.51,"l":54.4956,"n":18,"o":54.51,"t":"2026-10-16T23:15:00Z","v":869,"vw":54.4992},{"c":54.41,"h":54.41,"l":54.41,"n":12,"o":54.41,"t":"2026-10-16T23:20:00Z","v":526,"vw":54.41},{"c":54.45,"h":54.45,"l":54.42,"n":23,"o":54.45,"t":"2026-10-16T23:25:00Z","v":6971,"vw":54.448345},{"c":54.52,"h":54.52,"l":54.42,"n":19,"o":54.42,"t":"2026-10-16T23:30:00Z","v":1188,"vw":54.46566},{"c":54.59,"h":54.59,"l":54.5,"n":13,"o":54.53,"t":"2026-10-16T23:45:00Z","v":793,"vw":54.527231},{"c":54.6,"h":54.6,"l":54.6,"n":3,"o":54.6,"t":"2026-10-16T23:50:00Z","v":1019,"vw":54.6},{"c":54.41,"h":54.5,"l":54.41,"n":21,"o":54.5,"t":"2026-10-16T23:55:00Z","v":792,"vw":54.424196},{"c":56.4,"h":57,"l":56.16,"n":669,"o":56.84,"t":"2026-10-19T08:00:00Z","v":49169,"vw":56.650132},{"c":56.5,"h":56.73,"l":56.5,"n":47,"o":56.65,"t":"2026-10-19T08:05:00Z","v":2588,"vw":56.65899},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-19T08:10:00Z","v":510,"vw":56.5},{"c":56.3,"h":56.45,"l":56.3,"n":8,"o":56.45,"t":"2026-10-19T08:15:00Z","v":2314,"vw":56.381818},{"c":56.47,"h":56.47,"l":56.29,"n":16,"o":56.295,"t":"2026-10-19T08:25:00Z","v":1664,"vw":56.32799},{"c":56.41,"h":56.41,"l":56.41,"n":4,"o":56.41,"t":"2026-10-19T08:45:00Z","v":187,"vw":56.41},{"c":56.32,"h":56.32,"l":56.32,"n":14,"o":56.32,"t":"2026-10-19T08:50:00Z","v":916,"vw":56.32},{"c":56.3,"h":56.3,"l":56.25,"n":23,"o":56.25,"t":"2026-10-19T08:55:00Z","v":2862,"vw":56.296733},{"c":56.3,"h":56.3,"l":56.3,"n":2,"o":56.3,"t":"2026-10-19T09:00:00Z","v":1006,"vw":56.3},{"c":56.4,"h":56.4,"l":56.32,"n":24,"o":56.32,"t":"2026-10-19T09:15:00Z","v":3132,"vw":56.350882},{"c":56.48,"h":56.49,"l":56.39,"n":14,"o":56.39,"t":"2026-10-19T09:25:00Z","v":2356,"vw":56.441333},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-19T09:35:00Z","v":300,"vw":56.35},{"c":56.5,"h":56.5,"l":56.5,"n":21,"o":56.5,"t":"2026-10-19T09:45:00Z","v":1128,"vw":56.5},{"c":56.69,"h":56.69,"l":56.55,"n":7,"o":56.55,"t":"2026-10-19T09:55:00Z","v":3571,"vw":56.67},{"c":56.75,"h":56.75,"l":56.75,"n":2,"o":56.75,"t":"2026-10-19T10:00:00Z","v":180,"vw":56.75},{"c":56.63,"h":56.63,"l":56.63,"n":1,"o":56.63,"t":"2026-10-19T10:05:00Z","v":200,"vw":56.63},{"c":56.72,"h":56.72,"l":56.72,"n":13,"o":56.72,"t":"2026-10-19T10:10:00Z","v":327,"vw":56.72},{"c":56.68,"h":56.68,"l":56.65,"n":7,"o":56.65,"t":"2026-10-19T10:15:00Z","v":397,"vw":56.672063},{"c":56.45,"h":56.51,"l":56.45,"n":15,"o":56.51,"t":"2026-10-19T10:20:00Z","v":1214,"vw":56.471},{"c":56.5,"h":56.5,"l":56.5,"n":4,"o":56.5,"t":"2026-10-19T10:25:00Z","v":135,"vw":56.5},{"c":56.46,"h":56.46,"l":56.46,"n":56,"o":56.46,"t":"2026-10-19T10:30:00Z","v":1081,"vw":56.46},{"c":56.5,"h":56.5,"l":56.49,"n":9,"o":56.49,"t":"2026-10-19T10:35:00Z","v":1123,"vw":56.498913},{"c":56.66,"h":56.7,"l":56.6,"n":5,"o":56.6,"t":"2026-10-19T10:40:00Z","v":1580,"vw":56.628},{"c":56.75,"h":56.75,"l":56.66,"n":31,"o":56.66,"t":"2026-10-19T10:45:00Z","v":1844,"vw":56.706439},{"c":56.72,"h":56.86,"l":56.71,"n":24,"o":56.77,"t":"2026-10-19T10:50:00Z","v":2116,"vw":56.753142},{"c":56.72,"h":56.9,"l":56.72,"n":12,"o":56.87,"t":"2026-10-19T10:55:00Z","v":2006,"vw":56.738374},{"c":56.55,"h":56.79,"l":56.55,"n":100,"o":56.755,"t":"2026-10-19T11:00:00Z","v":7373,"vw":56.673728},{"c":56.6028,"h":56.7038,"l":56.52,"n":19,"o":56.7038,"t":"2026-10-19T11:05:00Z","v":6072,"vw":56.641234},{"c":56.45,"h":56.5001,"l":56.25,"n":259,"o":56.5001,"t":"2026-10-19T11:10:00Z","v":7142,"vw":56.316636},{"c":56.46,"h":56.46,"l":56.46,"n":8,"o":56.46,"t":"2026-10-19T11:15:00Z","v":276,"vw":56.46},{"c":56.32,"h":56.44,"l":56.32,"n":8,"o":56.44,"t":"2026-10-19T11:20:00Z","v":1216,"vw":56.337334},{"c":56.5088,"h":56.5088,"l":56.3057,"n":14,"o":56.3057,"t":"2026-10-19T11:25:00Z","v":2426,"vw":56.363119},{"c":56,"h":56.2929,"l":56,"n":152,"o":56.27,"t":"2026-10-19T11:30:00Z","v":9976,"vw":56.081419},{"c":56.15,"h":56.15,"l":55.94,"n":22,"o":55.962,"t":"2026-10-19T11:35:00Z","v":4917,"vw":55.955074},{"c":56.3574,"h":56.3574,"l":56.29,"n":19,"o":56.3396,"t":"2026-10-19T11:40:00Z","v":1351,"vw":56.312075},{"c":56.43,"h":56.5,"l":56.1,"n":23,"o":56.3,"t":"2026-10-19T11:45:00Z","v":5153,"vw":56.291924},{"c":56.74,"h":56.74,"l":56.44,"n":63,"o":56.46,"t":"2026-10-19T11:50:00Z","v":8320,"vw":56.626877},{"c":56.63,"h":56.78,"l":56.63,"n":23,"o":56.67,"t":"2026-10-19T11:55:00Z","v":1690,"vw":56.735334},{"c":56.645,"h":56.645,"l":56.59,"n":54,"o":56.63,"t":"2026-10-19T12:00:00Z","v":3633,"vw":56.608733},{"c":56.51,"h":56.625,"l":56.2903,"n":97,"o":56.6,"t":"2026-10-19T12:05:00Z","v":23293,"vw":56.531283},{"c":56.51,"h":56.51,"l":56.35,"n":41,"o":56.47,"t":"2026-10-19T12:10:00Z","v":11485,"vw":56.41779},{"c":56.5394,"h":56.6899,"l":56.47,"n":35,"o":56.47,"t":"2026-10-19T12:15:00Z","v":4828,"vw":56.607619},{"c":56.49,"h":56.5,"l":56.4,"n":32,"o":56.45,"t":"2026-10-19T12:20:00Z","v":3237,"vw":56.468337},{"c":56.5967,"h":56.5967,"l":56.4084,"n":36,"o":56.49,"t":"2026-10-19T12:25:00Z","v":3852,"vw":56.54037},{"c":56.577,"h":56.6,"l":56.55,"n":20,"o":56.55,"t":"2026-10-19T12:30:00Z","v":2211,"vw":56.565408},{"c":56.6404,"h":56.6404,"l":56.5299,"n":40,"o":56.57,"t":"2026-10-19T12:35:00Z","v":5090,"vw":56.588236},{"c":56.62,"h":56.65,"l":56.52,"n":38,"o":56.54,"t":"2026-10-19T12:40:00Z","v":10641,"vw":56.57431},{"c":56.41,"h":56.62,"l":56.41,"n":73,"o":56.61,"t":"2026-10-19T12:45:00Z","v":12929,"vw":56.532473},{"c":56.6,"h":56.74,"l":56.569,"n":30,"o":56.724,"t":"2026-10-19T12:55:00Z","v":2746,"vw":56.648601},{"c":56.48,"h":56.8,"l":56.48,"n":371,"o":56.5199,"t":"2026-10-19T13:00:00Z","v":24118,"vw":56.636545},{"c":56.74,"h":56.88,"l":56.6,"n":26,"o":56.856,"t":"2026-10-19T13:05:00Z","v":1967,"vw":56.760516},{"c":56.93,"h":56.93,"l":56.69,"n":108,"o":56.85,"t":"2026-10-19T13:10:00Z","v":15733,"vw":56.839712},{"c":56.75,"h":57.01,"l":56.75,"n":130,"o":56.91,"t":"2026-10-19T13:15:00Z","v":13852,"vw":56.95658},{"c":57.2,"h":57.2768,"l":56.75,"n":208,"o":56.76,"t":"2026-10-19T13:20:00Z","v":16563,"vw":56.97483},{"c":56.8,"h":57.2416,"l":56.72,"n":157,"o":57.15,"t":"2026-10-19T13:25:00Z","v":18137,"vw":56.965235},{"c":57.635,"h":57.68,"l":56.5,"n":5323,"o":56.93,"t":"2026-10-19T13:30:00Z","v":837558,"vw":57.026116},{"c":56.86,"h":57.6352,"l":56.73,"n":4125,"o":57.635,"t":"2026-10-19T13:35:00Z","v":369294,"vw":57.002342},{"c":56.955,"h":57.24,"l":56.76,"n":3420,"o":56.86,"t":"2026-10-19T13:40:00Z","v":331063,"vw":56.948613},{"c":56.995,"h":57.15,"l":56.78,"n":2562,"o":56.955,"t":"2026-10-19T13:45:00Z","v":232107,"vw":56.991872},{"c":56.89,"h":57.1269,"l":56.82,"n":2271,"o":57.01,"t":"2026-10-19T13:50:00Z","v":239466,"vw":56.941885},{"c":56.725,"h":56.9,"l":56.61,"n":2111,"o":56.87,"t":"2026-10-19T13:55:00Z","v":156308,"vw":56.763793},{"c":56.62,"h":56.88,"l":56.505,"n":2736,"o":56.75,"t":"2026-10-19T14:00:00Z","v":275883,"vw":56.697418},{"c":56.67,"h":56.86,"l":55.6,"n":4185,"o":56.62,"t":"2026-10-19T14:05:00Z","v":445448,"vw":56.678864},{"c":57.06,"h":57.09,"l":56.64,"n":2489,"o":56.67,"t":"2026-10-19T14:10:00Z","v":268042,"vw":56.867},{"c":57.085,"h":57.17,"l":56.92,"n":2690,"o":57.09,"t":"2026-10-19T14:15:00Z","v":245628,"vw":57.03572},{"c":56.885,"h":57.135,"l":56.83,"n":1910,"o":57.08,"t":"2026-10-19T14:20:00Z","v":169740,"vw":56.982853},{"c":56.79,"h":56.945,"l":56.74,"n":1876,"o":56.87,"t":"2026-10-19T14:25:00Z","v":141061,"vw":56.841484},{"c":56.58,"h":56.8,"l":56.515,"n":2849,"o":56.8,"t":"2026-10-19T14:30:00Z","v":221299,"vw":56.612644},{"c":56.62,"h":56.79,"l":56.55,"n":1406,"o":56.58,"t":"2026-10-19T14:35:00Z","v":87180,"vw":56.685694},{"c":56.73,"h":56.8128,"l":56.61,"n":1696,"o":56.65,"t":"2026-10-19T14:40:00Z","v":113650,"vw":56.705912},{"c":56.665,"h":56.835,"l":56.62,"n":1467,"o":56.725,"t":"2026-10-19T14:45:00Z","v":104425,"vw":56.743064},{"c":56.6,"h":56.69,"l":56.51,"n":1541,"o":56.6843,"t":"2026-10-19T14:50:00Z","v":134148,"vw":56.567775},{"c":56.47,"h":56.7,"l":56.46,"n":1504,"o":56.6,"t":"2026-10-19T14:55:00Z","v":121791,"vw":56.60314},{"c":56.37,"h":56.51,"l":56.3,"n":1396,"o":56.47,"t":"2026-10-19T15:00:00Z","v":90299,"vw":56.383833},{"c":56.38,"h":56.49,"l":56.35,"n":1242,"o":56.365,"t":"2026-10-19T15:05:00Z","v":78433,"vw":56.42769},{"c":56.36,"h":56.46,"l":56.31,"n":1152,"o":56.38,"t":"2026-10-19T15:10:00Z","v":94200,"vw":56.369547},{"c":56.895,"h":56.93,"l":56.39,"n":1788,"o":56.39,"t":"2026-10-19T15:15:00Z","v":159184,"vw":56.619553},{"c":56.86,"h":56.88,"l":56.78,"n":1476,"o":56.88,"t":"2026-10-19T15:20:00Z","v":111998,"vw":56.822566},{"c":57.15,"h":57.1799,"l":56.86,"n":1559,"o":56.86,"t":"2026-10-19T15:25:00Z","v":141922,"vw":56.99531},{"c":56.93,"h":57.16,"l":56.8994,"n":1820,"o":57.15,"t":"2026-10-19T15:30:00Z","v":140959,"vw":57.027688},{"c":56.84,"h":57,"l":56.82,"n":1388,"o":56.92,"t":"2026-10-19T15:35:00Z","v":112255,"vw":56.91919},{"c":56.815,"h":56.91,"l":56.8,"n":1321,"o":56.83,"t":"2026-10-19T15:40:00Z","v":101051,"vw":56.853732},{"c":56.795,"h":56.83,"l":56.7,"n":1768,"o":56.825,"t":"2026-10-19T15:45:00Z","v":131290,"vw":56.772566},{"c":56.745,"h":56.845,"l":56.725,"n":1129,"o":56.795,"t":"2026-10-19T15:50:00Z","v":97838,"vw":56.794761},{"c":56.77,"h":56.815,"l":56.7,"n":1433,"o":56.77,"t":"2026-10-19T15:55:00Z","v":111627,"vw":56.754572},{"c":56.96,"h":56.96,"l":56.66,"n":1795,"o":56.762,"t":"2026-10-19T16:00:00Z","v":158451,"vw":56.761293},{"c":56.9,"h":56.96,"l":56.84,"n":1783,"o":56.96,"t":"2026-10-19T16:05:00Z","v":133442,"vw":56.900077},{"c":56.8761,"h":56.9504,"l":56.86,"n":1183,"o":56.9,"t":"2026-10-19T16:10:00Z","v":74524,"vw":56.910531},{"c":56.82,"h":56.91,"l":56.79,"n":1313,"o":56.87,"t":"2026-10-19T16:15:00Z","v":96345,"vw":56.863534},{"c":56.72,"h":56.82,"l":56.7,"n":1017,"o":56.81,"t":"2026-10-19T16:20:00Z","v":60458,"vw":56.751735},{"c":56.6701,"h":56.755,"l":56.6401,"n":1126,"o":56.7351,"t":"2026-10-19T16:25:00Z","v":193340,"vw":56.696356},{"c":56.55,"h":56.71,"l":56.54,"n":1310,"o":56.68,"t":"2026-10-19T16:30:00Z","v":83265,"vw":56.622993},{"c":56.57,"h":56.62,"l":56.535,"n":1078,"o":56.545,"t":"2026-10-19T16:35:00Z","v":63734,"vw":56.575737},{"c":56.6,"h":56.65,"l":56.535,"n":995,"o":56.56,"t":"2026-10-19T16:40:00Z","v":54607,"vw":56.594945},{"c":56.44,"h":56.605,"l":56.3818,"n":1244,"o":56.605,"t":"2026-10-19T16:45:00Z","v":76112,"vw":56.517565},{"c":56.335,"h":56.44,"l":56.32,"n":1038,"o":56.42,"t":"2026-10-19T16:50:00Z","v":68920,"vw":56.37799},{"c":56.3,"h":56.39,"l":56.2701,"n":1220,"o":56.33,"t":"2026-10-19T16:55:00Z","v":78479,"vw":56.326471},{"c":56.33,"h":56.345,"l":56.24,"n":1124,"o":56.3,"t":"2026-10-19T17:00:00Z","v":68712,"vw":56.298879},{"c":56.1805,"h":56.37,"l":56.17,"n":1105,"o":56.335,"t":"2026-10-19T17:05:00Z","v":63998,"vw":56.298634},{"c":56.17,"h":56.21,"l":56.11,"n":1098,"o":56.1995,"t":"2026-10-19T17:10:00Z","v":64674,"vw":56.158799},{"c":56.2,"h":56.26,"l":56.17,"n":1008,"o":56.18,"t":"2026-10-19T17:15:00Z","v":66904,"vw":56.218964},{"c":56.145,"h":56.21,"l":56.09,"n":1271,"o":56.195,"t":"2026-10-19T17:20:00Z","v":89525,"vw":56.14375},{"c":56.12,"h":56.2,"l":56.1,"n":1048,"o":56.13,"t":"2026-10-19T17:25:00Z","v":55539,"vw":56.164323},{"c":56.17,"h":56.265,"l":56.1,"n":1649,"o":56.12,"t":"2026-10-19T17:30:00Z","v":124886,"vw":56.172463},{"c":56.14,"h":56.21,"l":56.13,"n":1103,"o":56.16,"t":"2026-10-19T17:35:00Z","v":60242,"vw":56.161619},{"c":55.982,"h":56.135,"l":55.9807,"n":1450,"o":56.135,"t":"2026-10-19T17:40:00Z","v":70442,"vw":56.058924},{"c":55.84,"h":56.02,"l":55.8,"n":1603,"o":55.98,"t":"2026-10-19T17:45:00Z","v":98138,"vw":55.924933},{"c":55.9,"h":55.93,"l":55.84,"n":1134,"o":55.84,"t":"2026-10-19T17:50:00Z","v":64082,"vw":55.881681},{"c":56.05,"h":56.06,"l":55.87,"n":1207,"o":55.92,"t":"2026-10-19T17:55:00Z","v":92846,"vw":55.971207},{"c":55.99,"h":56.09,"l":55.87,"n":1542,"o":56.06,"t":"2026-10-19T18:00:00Z","v":94196,"vw":55.967836},{"c":55.96,"h":55.99,"l":55.9,"n":1047,"o":55.9701,"t":"2026-10-19T18:05:00Z","v":63177,"vw":55.94379},{"c":55.985,"h":56.06,"l":55.9529,"n":1125,"o":55.96,"t":"2026-10-19T18:10:00Z","v":93061,"vw":56.00632},{"c":55.98,"h":56.0299,"l":55.92,"n":1227,"o":55.98,"t":"2026-10-19T18:15:00Z","v":75563,"vw":55.979187},{"c":55.9,"h":56.01,"l":55.88,"n":1202,"o":55.995,"t":"2026-10-19T18:20:00Z","v":96339,"vw":55.94748},{"c":55.72,"h":55.9,"l":55.66,"n":1648,"o":55.9,"t":"2026-10-19T18:25:00Z","v":112545,"vw":55.77333},{"c":55.665,"h":55.7799,"l":55.66,"n":1287,"o":55.735,"t":"2026-10-19T18:30:00Z","v":107486,"vw":55.718805},{"c":55.76,"h":55.8,"l":55.64,"n":1408,"o":55.66,"t":"2026-10-19T18:35:00Z","v":87110,"vw":55.734906},{"c":55.8,"h":55.8,"l":55.74,"n":1308,"o":55.76,"t":"2026-10-19T18:40:00Z","v":139760,"vw":55.780013},{"c":55.79,"h":55.86,"l":55.7325,"n":1472,"o":55.795,"t":"2026-10-19T18:45:00Z","v":150082,"vw":55.783837},{"c":55.6197,"h":55.8,"l":55.6,"n":1759,"o":55.795,"t":"2026-10-19T18:50:00Z","v":138547,"vw":55.711182},{"c":55.72,"h":55.73,"l":55.61,"n":1606,"o":55.635,"t":"2026-10-19T18:55:00Z","v":157646,"vw":55.659581},{"c":55.88,"h":55.925,"l":55.725,"n":1671,"o":55.73,"t":"2026-10-19T19:00:00Z","v":167169,"vw":55.871512},{"c":55.75,"h":55.91,"l":55.75,"n":1205,"o":55.88,"t":"2026-10-19T19:05:00Z","v":91364,"vw":55.816301},{"c":55.66,"h":55.76,"l":55.65,"n":1336,"o":55.76,"t":"2026-10-19T19:10:00Z","v":82218,"vw":55.703825},{"c":55.76,"h":55.79,"l":55.64,"n":1983,"o":55.66,"t":"2026-10-19T19:15:00Z","v":143861,"vw":55.709537},{"c":55.87,"h":55.87,"l":55.7,"n":2458,"o":55.77,"t":"2026-10-19T19:20:00Z","v":173967,"vw":55.76773},{"c":55.79,"h":55.945,"l":55.785,"n":1914,"o":55.87,"t":"2026-10-19T19:25:00Z","v":141141,"vw":55.880797},{"c":55.73,"h":55.81,"l":55.69,"n":2162,"o":55.79,"t":"2026-10-19T19:30:00Z","v":151299,"vw":55.745281},{"c":55.79,"h":55.835,"l":55.72,"n":2335,"o":55.73,"t":"2026-10-19T19:35:00Z","v":168490,"vw":55.777477},{"c":55.87,"h":56.03,"l":55.785,"n":2645,"o":55.79,"t":"2026-10-19T19:40:00Z","v":275962,"vw":55.907911},{"c":55.775,"h":55.89,"l":55.73,"n":2844,"o":55.87,"t":"2026-10-19T19:45:00Z","v":223314,"vw":55.806195},{"c":55.68,"h":55.77,"l":55.625,"n":5036,"o":55.77,"t":"2026-10-19T19:50:00Z","v":413661,"vw":55.683089},{"c":55.83,"h":55.86,"l":55.65,"n":13257,"o":55.68,"t":"2026-10-19T19:55:00Z","v":1343703,"vw":55.775702},{"c":55.87,"h":55.95,"l":55.74,"n":142,"o":55.83,"t":"2026-10-19T20:00:00Z","v":3432023,"vw":55.869826},{"c":55.8003,"h":55.875,"l":55.8,"n":23,"o":55.86,"t":"2026-10-19T20:05:00Z","v":7037,"vw":55.805891},{"c":55.87,"h":55.96,"l":55.87,"n":25,"o":55.92,"t":"2026-10-19T20:10:00Z","v":728781,"vw":55.870125},{"c":55.98,"h":55.98,"l":55.87,"n":29,"o":55.87,"t":"2026-10-19T20:15:00Z","v":1708,"vw":55.902319},{"c":55.98,"h":55.98,"l":55.97,"n":3,"o":55.97,"t":"2026-10-19T20:20:00Z","v":1025,"vw":55.979024},{"c":56.01,"h":56.09,"l":55.87,"n":20,"o":56.09,"t":"2026-10-19T20:25:00Z","v":269522,"vw":55.87318},{"c":55.9174,"h":55.9174,"l":55.9174,"n":4,"o":55.9174,"t":"2026-10-19T20:30:00Z","v":1202,"vw":55.9174},{"c":55.87,"h":56.09,"l":55.87,"n":14,"o":56.09,"t":"2026-10-19T20:35:00Z","v":2859,"vw":55.887999},{"c":56.1066,"h":56.1066,"l":56.1066,"n":1,"o":56.1066,"t":"2026-10-19T20:40:00Z","v":100,"vw":56.1066},{"c":55.89,"h":56,"l":55.89,"n":27,"o":56,"t":"2026-10-19T20:50:00Z","v":778,"vw":55.963333},{"c":56.1,"h":56.1,"l":56.04,"n":7,"o":56.04,"t":"2026-10-19T20:55:00Z","v":546,"vw":56.052},{"c":56.1219,"h":56.1219,"l":56.1219,"n":2,"o":56.1219,"t":"2026-10-19T21:00:00Z","v":240,"vw":56.1219},{"c":55.9134,"h":55.9134,"l":55.9134,"n":2,"o":55.9134,"t":"2026-10-19T21:20:00Z","v":160,"vw":55.9134},{"c":56.1259,"h":56.1259,"l":56.1259,"n":2,"o":56.1259,"t":"2026-10-19T21:25:00Z","v":305,"vw":56.1259},{"c":56.14,"h":56.14,"l":56.14,"n":15,"o":56.14,"t":"2026-10-19T21:30:00Z","v":126,"vw":56.14},{"c":56.1227,"h":56.1227,"l":56.1227,"n":2,"o":56.1227,"t":"2026-10-19T21:35:00Z","v":201,"vw":56.1227},{"c":56.1103,"h":56.1103,"l":56.1103,"n":5,"o":56.1103,"t":"2026-10-19T22:00:00Z","v":179,"vw":56.1103},{"c":55.95,"h":55.95,"l":55.95,"n":2,"o":55.95,"t":"2026-10-19T22:15:00Z","v":101,"vw":55.95},{"c":56.05,"h":56.05,"l":56,"n":4,"o":56,"t":"2026-10-19T22:25:00Z","v":437,"vw":56.022989},{"c":56,"h":56,"l":55.87,"n":13,"o":55.87,"t":"2026-10-19T22:30:00Z","v":2011,"vw":55.989449},{"c":55.77,"h":55.9728,"l":55.77,"n":3,"o":55.9728,"t":"2026-10-19T22:35:00Z","v":605,"vw":55.9052},{"c":55.91,"h":55.91,"l":55.91,"n":1,"o":55.91,"t":"2026-10-19T22:45:00Z","v":129,"vw":55.91},{"c":55.74,"h":55.74,"l":55.74,"n":3,"o":55.74,"t":"2026-10-19T22:50:00Z","v":116,"vw":55.74},{"c":55.9905,"h":55.9905,"l":55.7932,"n":2,"o":55.7932,"t":"2026-10-19T22:55:00Z","v":1268,"vw":55.931372},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-19T23:05:00Z","v":100,"vw":56},{"c":55.89,"h":56,"l":55.89,"n":9,"o":55.98,"t":"2026-10-19T23:15:00Z","v":1019,"vw":55.98186},{"c":55.9,"h":55.93,"l":55.87,"n":18,"o":55.87,"t":"2026-10-19T23:20:00Z","v":1461,"vw":55.899286},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-19T23:30:00Z","v":1700,"vw":56},{"c":55.81,"h":55.81,"l":55.81,"n":10,"o":55.81,"t":"2026-10-19T23:50:00Z","v":543,"vw":55.81},{"c":55.95,"h":55.95,"l":55.7514,"n":2,"o":55.7514,"t":"2026-10-19T23:55:00Z","v":3199,"vw":55.937646},{"c":55.28,"h":55.7,"l":55.02,"n":345,"o":55.41,"t":"2026-10-20T08:00:00Z","v":18901,"vw":55.445084},{"c":54.85,"h":54.95,"l":54.8178,"n":41,"o":54.95,"t":"2026-10-20T08:05:00Z","v":1235,"vw":54.83885},{"c":54.98,"h":54.98,"l":54.98,"n":1,"o":54.98,"t":"2026-10-20T08:20:00Z","v":250,"vw":54.98},{"c":55.15,"h":55.2,"l":55.15,"n":23,"o":55.2,"t":"2026-10-20T08:25:00Z","v":1482,"vw":55.162994},{"c":55.25,"h":55.45,"l":55.25,"n":10,"o":55.45,"t":"2026-10-20T08:35:00Z","v":810,"vw":55.301515},{"c":54.88,"h":55.07,"l":54.87,"n":12,"o":55.07,"t":"2026-10-20T09:00:00Z","v":1211,"vw":54.912136},{"c":54.87,"h":54.87,"l":54.87,"n":11,"o":54.87,"t":"2026-10-20T09:05:00Z","v":193,"vw":54.87},{"c":54.72,"h":54.72,"l":54.72,"n":4,"o":54.72,"t":"2026-10-20T09:10:00Z","v":134,"vw":54.72},{"c":54.87,"h":54.87,"l":54.62,"n":16,"o":54.7,"t":"2026-10-20T09:15:00Z","v":818,"vw":54.703283},{"c":54.65,"h":54.78,"l":54.65,"n":13,"o":54.78,"t":"2026-10-20T09:45:00Z","v":1900,"vw":54.763202},{"c":54.65,"h":54.65,"l":54.65,"n":8,"o":54.65,"t":"2026-10-20T09:50:00Z","v":368,"vw":54.65},{"c":54.62,"h":54.62,"l":54.62,"n":3,"o":54.62,"t":"2026-10-20T10:10:00Z","v":170,"vw":54.62},{"c":54.86,"h":54.86,"l":54.86,"n":4,"o":54.86,"t":"2026-10-20T10:15:00Z","v":344,"vw":54.86},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-10-20T10:20:00Z","v":146,"vw":54.93},{"c":54.7,"h":54.81,"l":54.7,"n":14,"o":54.81,"t":"2026-10-20T10:25:00Z","v":531,"vw":54.76744},{"c":54.66,"h":54.81,"l":54.66,"n":8,"o":54.81,"t":"2026-10-20T10:30:00Z","v":334,"vw":54.735},{"c":54.66,"h":54.66,"l":54.66,"n":3,"o":54.66,"t":"2026-10-20T10:35:00Z","v":190,"vw":54.66},{"c":54.63,"h":54.63,"l":54.63,"n":2,"o":54.63,"t":"2026-10-20T10:40:00Z","v":101,"vw":54.63},{"c":54.63,"h":54.63,"l":54.63,"n":9,"o":54.63,"t":"2026-10-20T10:45:00Z","v":286,"vw":54.63},{"c":54.4292,"h":54.77,"l":54.42,"n":102,"o":54.57,"t":"2026-10-20T11:00:00Z","v":4177,"vw":54.588028},{"c":54.45,"h":54.54,"l":54,"n":162,"o":54.4,"t":"2026-10-20T11:05:00Z","v":12179,"vw":54.26206},{"c":54.33,"h":54.51,"l":54.33,"n":49,"o":54.51,"t":"2026-10-20T11:10:00Z","v":1633,"vw":54.419844},{"c":54.5,"h":54.5,"l":54.341,"n":6,"o":54.341,"t":"2026-10-20T11:15:00Z","v":329,"vw":54.419325},{"c":54.22,"h":54.3,"l":54.2,"n":47,"o":54.3,"t":"2026-10-20T11:20:00Z","v":1504,"vw":54.246272},{"c":54.1966,"h":54.1966,"l":54.1966,"n":2,"o":54.1966,"t":"2026-10-20T11:25:00Z","v":185,"vw":54.1966},{"c":54.1301,"h":54.24,"l":54.1301,"n":9,"o":54.24,"t":"2026-10-20T11:30:00Z","v":5751,"vw":54.137767},{"c":54.4827,"h":54.4827,"l":54.23,"n":80,"o":54.25,"t":"2026-10-20T11:35:00Z","v":5547,"vw":54.462774},{"c":54.49,"h":54.49,"l":54.23,"n":14,"o":54.23,"t":"2026-10-20T11:40:00Z","v":1349,"vw":54.32313},{"c":54.18,"h":54.3,"l":54.1379,"n":38,"o":54.3,"t":"2026-10-20T11:45:00Z","v":2666,"vw":54.176628},{"c":54.4091,"h":54.4091,"l":54.1844,"n":5,"o":54.1844,"t":"2026-10-20T11:50:00Z","v":3144,"vw":54.219281},{"c":54.17,"h":54.17,"l":54.13,"n":24,"o":54.16,"t":"2026-10-20T11:55:00Z","v":2205,"vw":54.158103},{"c":54.15,"h":54.18,"l":54.0468,"n":39,"o":54.18,"t":"2026-10-20T12:00:00Z","v":3374,"vw":54.136619},{"c":54.0403,"h":54.17,"l":54.0403,"n":23,"o":54.15,"t":"2026-10-20T12:05:00Z","v":2959,"vw":54.092019},{"c":54.0451,"h":54.15,"l":54,"n":33,"o":54,"t":"2026-10-20T12:10:00Z","v":4939,"vw":54.081712},{"c":54.26,"h":54.26,"l":54.04,"n":30,"o":54.0494,"t":"2026-10-20T12:20:00Z","v":1534,"vw":54.13965},{"c":54.1459,"h":54.2995,"l":54.1,"n":13,"o":54.2995,"t":"2026-10-20T12:25:00Z","v":944,"vw":54.175448},{"c":54.52,"h":54.7,"l":54.25,"n":101,"o":54.25,"t":"2026-10-20T12:35:00Z","v":7449,"vw":54.40739},{"c":54.53,"h":54.74,"l":54.53,"n":28,"o":54.59,"t":"2026-10-20T12:40:00Z","v":2881,"vw":54.62893},{"c":54.59,"h":54.75,"l":54.59,"n":20,"o":54.601,"t":"2026-10-20T12:45:00Z","v":4927,"vw":54.597837},{"c":54.51,"h":54.52,"l":54.51,"n":14,"o":54.52,"t":"2026-10-20T12:50:00Z","v":431,"vw":54.516667},{"c":54.72,"h":54.72,"l":54.38,"n":17,"o":54.38,"t":"2026-10-20T12:55:00Z","v":1749,"vw":54.66575},{"c":54.5,"h":54.59,"l":54.47,"n":36,"o":54.59,"t":"2026-10-20T13:00:00Z","v":1517,"vw":54.513345},{"c":54.5,"h":54.7,"l":54.42,"n":29,"o":54.5,"t":"2026-10-20T13:05:00Z","v":2006,"vw":54.531203},{"c":54.7,"h":54.7,"l":54.5,"n":53,"o":54.55,"t":"2026-10-20T13:10:00Z","v":86037,"vw":54.534809},{"c":54.65,"h":54.65,"l":54.61,"n":15,"o":54.61,"t":"2026-10-20T13:15:00Z","v":993,"vw":54.639268},{"c":54.7032,"h":54.7032,"l":54.6,"n":27,"o":54.6,"t":"2026-10-20T13:20:00Z","v":6195,"vw":54.666128},{"c":54.43,"h":54.85,"l":54.43,"n":46,"o":54.7,"t":"2026-10-20T13:25:00Z","v":7346,"vw":54.6978},{"c":54.62,"h":55.2,"l":54.3,"n":2325,"o":54.3,"t":"2026-10-20T13:30:00Z","v":351507,"vw":54.639875},{"c":54.935,"h":55.11,"l":54.48,"n":2218,"o":54.66,"t":"2026-10-20T13:35:00Z","v":169000,"vw":54.82233},{"c":54.095,"h":54.94,"l":54.08,"n":2195,"o":54.94,"t":"2026-10-20T13:40:00Z","v":176882,"vw":54.430341},{"c":54.65,"h":54.71,"l":54.07,"n":2434,"o":54.09,"t":"2026-10-20T13:45:00Z","v":231831,"vw":54.517191},{"c":55,"h":55.03,"l":54.36,"n":2118,"o":54.655,"t":"2026-10-20T13:50:00Z","v":221881,"vw":54.730806},{"c":55.135,"h":55.18,"l":54.965,"n":1925,"o":55.03,"t":"2026-10-20T13:55:00Z","v":170458,"vw":55.079737},{"c":55.385,"h":55.41,"l":55.0601,"n":2444,"o":55.15,"t":"2026-10-20T14:00:00Z","v":214063,"vw":55.252586},{"c":55.59,"h":55.78,"l":55.37,"n":1983,"o":55.37,"t":"2026-10-20T14:05:00Z","v":201806,"vw":55.603876},{"c":55.7,"h":55.7413,"l":55.5,"n":1350,"o":55.59,"t":"2026-10-20T14:10:00Z","v":101945,"vw":55.617225},{"c":55.915,"h":55.98,"l":55.7,"n":1689,"o":55.705,"t":"2026-10-20T14:15:00Z","v":149707,"vw":55.839599},{"c":56.15,"h":56.19,"l":55.85,"n":1602,"o":55.9,"t":"2026-10-20T14:20:00Z","v":129048,"vw":55.963251},{"c":56.35,"h":56.47,"l":56.14,"n":2217,"o":56.1574,"t":"2026-10-20T14:25:00Z","v":242919,"vw":56.291668},{"c":56.235,"h":56.5499,"l":56.16,"n":1821,"o":56.35,"t":"2026-10-20T14:30:00Z","v":209119,"vw":56.314473},{"c":56.145,"h":56.2699,"l":56.1,"n":1636,"o":56.235,"t":"2026-10-20T14:35:00Z","v":210082,"vw":56.189542},{"c":56.23,"h":56.3885,"l":56.12,"n":1674,"o":56.16,"t":"2026-10-20T14:40:00Z","v":215312,"vw":56.291602},{"c":56.205,"h":56.3799,"l":56.1,"n":1996,"o":56.23,"t":"2026-10-20T14:45:00Z","v":517639,"vw":56.288116},{"c":56.255,"h":56.29,"l":56.07,"n":1595,"o":56.205,"t":"2026-10-20T14:50:00Z","v":145745,"vw":56.185975},{"c":56.3199,"h":56.5405,"l":56.24,"n":2398,"o":56.27,"t":"2026-10-20T14:55:00Z","v":433349,"vw":56.362705},{"c":56.19,"h":56.4,"l":56.1501,"n":1566,"o":56.31,"t":"2026-10-20T15:00:00Z","v":141419,"vw":56.26078},{"c":56.2,"h":56.29,"l":56.16,"n":1250,"o":56.195,"t":"2026-10-20T15:05:00Z","v":117270,"vw":56.222558},{"c":56.14,"h":56.235,"l":55.95,"n":3229,"o":56.18,"t":"2026-10-20T15:10:00Z","v":307446,"vw":56.082008},{"c":56.38,"h":56.5,"l":56.145,"n":1585,"o":56.17,"t":"2026-10-20T15:15:00Z","v":144489,"vw":56.318497},{"c":56.39,"h":56.465,"l":56.26,"n":1628,"o":56.38,"t":"2026-10-20T15:20:00Z","v":258903,"vw":56.36307},{"c":56.26,"h":56.38,"l":56.21,"n":1048,"o":56.35,"t":"2026-10-20T15:25:00Z","v":103896,"vw":56.263266},{"c":56.165,"h":56.31,"l":56.115,"n":1130,"o":56.25,"t":"2026-10-20T15:30:00Z","v":73558,"vw":56.201183},{"c":56.28,"h":56.29,"l":56.14,"n":1601,"o":56.17,"t":"2026-10-20T15:35:00Z","v":136830,"vw":56.218145},{"c":56.415,"h":56.54,"l":56.3,"n":1791,"o":56.3,"t":"2026-10-20T15:40:00Z","v":183687,"vw":56.458504},{"c":56.42,"h":56.505,"l":56.28,"n":1772,"o":56.4,"t":"2026-10-20T15:45:00Z","v":163210,"vw":56.401158},{"c":56.465,"h":56.48,"l":56.35,"n":1110,"o":56.42,"t":"2026-10-20T15:50:00Z","v":98888,"vw":56.40843},{"c":56.5374,"h":56.57,"l":56.45,"n":1297,"o":56.48,"t":"2026-10-20T15:55:00Z","v":96448,"vw":56.508911},{"c":56.47,"h":56.595,"l":56.435,"n":1361,"o":56.54,"t":"2026-10-20T16:00:00Z","v":94606,"vw":56.520324},{"c":56.46,"h":56.52,"l":56.45,"n":1014,"o":56.46,"t":"2026-10-20T16:05:00Z","v":75488,"vw":56.474551},{"c":56.4,"h":56.49,"l":56.35,"n":1239,"o":56.46,"t":"2026-10-20T16:10:00Z","v":128837,"vw":56.396841},{"c":56.205,"h":56.425,"l":56.19,"n":1219,"o":56.4,"t":"2026-10-20T16:15:00Z","v":95872,"vw":56.294188},{"c":56.25,"h":56.3,"l":56.18,"n":956,"o":56.2101,"t":"2026-10-20T16:20:00Z","v":80416,"vw":56.253128},{"c":56.32,"h":56.35,"l":56.2,"n":1155,"o":56.26,"t":"2026-10-20T16:25:00Z","v":94371,"vw":56.270964},{"c":56.315,"h":56.35,"l":56.2735,"n":958,"o":56.34,"t":"2026-10-20T16:30:00Z","v":74417,"vw":56.315496},{"c":56.285,"h":56.38,"l":56.275,"n":907,"o":56.315,"t":"2026-10-20T16:35:00Z","v":63513,"vw":56.328774},{"c":56.31,"h":56.34,"l":56.265,"n":961,"o":56.28,"t":"2026-10-20T16:40:00Z","v":70311,"vw":56.298048},{"c":56.32,"h":56.37,"l":56.255,"n":994,"o":56.315,"t":"2026-10-20T16:45:00Z","v":69273,"vw":56.321581},{"c":56.15,"h":56.34,"l":56.1,"n":974,"o":56.32,"t":"2026-10-20T16:50:00Z","v":67039,"vw":56.217488},{"c":56.08,"h":56.22,"l":56.05,"n":1011,"o":56.15,"t":"2026-10-20T16:55:00Z","v":69837,"vw":56.142186},{"c":56.24,"h":56.24,"l":56.04,"n":1098,"o":56.08,"t":"2026-10-20T17:00:00Z","v":96406,"vw":56.116651},{"c":56.25,"h":56.31,"l":56.21,"n":1197,"o":56.235,"t":"2026-10-20T17:05:00Z","v":105297,"vw":56.256874},{"c":56.35,"h":56.36,"l":56.25,"n":1283,"o":56.25,"t":"2026-10-20T17:10:00Z","v":118821,"vw":56.305549},{"c":56.41,"h":56.4701,"l":56.35,"n":1458,"o":56.36,"t":"2026-10-20T17:15:00Z","v":117313,"vw":56.422603},{"c":56.41,"h":56.4821,"l":56.4,"n":1056,"o":56.405,"t":"2026-10-20T17:20:00Z","v":72720,"vw":56.437303},{"c":56.39,"h":56.4186,"l":56.34,"n":1129,"o":56.405,"t":"2026-10-20T17:25:00Z","v":98453,"vw":56.387249},{"c":56.33,"h":56.39,"l":56.26,"n":1386,"o":56.3805,"t":"2026-10-20T17:30:00Z","v":123130,"vw":56.340207},{"c":56.34,"h":56.38,"l":56.305,"n":1083,"o":56.34,"t":"2026-10-20T17:35:00Z","v":65744,"vw":56.342022},{"c":56.325,"h":56.4,"l":56.32,"n":961,"o":56.34,"t":"2026-10-20T17:40:00Z","v":83310,"vw":56.361048},{"c":56.48,"h":56.48,"l":56.305,"n":1378,"o":56.325,"t":"2026-10-20T17:45:00Z","v":99658,"vw":56.387549},{"c":56.55,"h":56.575,"l":56.465,"n":1488,"o":56.47,"t":"2026-10-20T17:50:00Z","v":90666,"vw":56.506276},{"c":56.49,"h":56.56,"l":56.45,"n":1191,"o":56.555,"t":"2026-10-20T17:55:00Z","v":73604,"vw":56.502014},{"c":56.455,"h":56.545,"l":56.41,"n":1248,"o":56.485,"t":"2026-10-20T18:00:00Z","v":86824,"vw":56.493312},{"c":56.54,"h":56.56,"l":56.43,"n":1154,"o":56.45,"t":"2026-10-20T18:05:00Z","v":91925,"vw":56.48522},{"c":56.54,"h":56.59,"l":56.51,"n":1288,"o":56.55,"t":"2026-10-20T18:10:00Z","v":89685,"vw":56.554463},{"c":56.48,"h":56.58,"l":56.47,"n":1046,"o":56.54,"t":"2026-10-20T18:15:00Z","v":214394,"vw":56.530694},{"c":56.49,"h":56.5594,"l":56.47,"n":1141,"o":56.49,"t":"2026-10-20T18:20:00Z","v":83502,"vw":56.516751},{"c":56.55,"h":56.56,"l":56.44,"n":1244,"o":56.5,"t":"2026-10-20T18:25:00Z","v":111376,"vw":56.503735},{"c":56.52,"h":56.5586,"l":56.5,"n":1201,"o":56.55,"t":"2026-10-20T18:30:00Z","v":97064,"vw":56.527903},{"c":56.52,"h":56.54,"l":56.47,"n":1262,"o":56.51,"t":"2026-10-20T18:35:00Z","v":110051,"vw":56.515685},{"c":56.36,"h":56.545,"l":56.36,"n":1427,"o":56.53,"t":"2026-10-20T18:40:00Z","v":94068,"vw":56.463644},{"c":56.45,"h":56.52,"l":56.36,"n":1309,"o":56.36,"t":"2026-10-20T18:45:00Z","v":71809,"vw":56.456271},{"c":56.52,"h":56.52,"l":56.44,"n":1102,"o":56.45,"t":"2026-10-20T18:50:00Z","v":90650,"vw":56.489548},{"c":56.535,"h":56.59,"l":56.49,"n":1308,"o":56.52,"t":"2026-10-20T18:55:00Z","v":106636,"vw":56.538586},{"c":56.53,"h":56.615,"l":56.52,"n":1324,"o":56.55,"t":"2026-10-20T19:00:00Z","v":114700,"vw":56.55581},{"c":56.555,"h":56.56,"l":56.48,"n":1463,"o":56.525,"t":"2026-10-20T19:05:00Z","v":129615,"vw":56.534768},{"c":56.435,"h":56.55,"l":56.43,"n":1320,"o":56.55,"t":"2026-10-20T19:10:00Z","v":103589,"vw":56.479924},{"c":56.44,"h":56.49,"l":56.41,"n":1539,"o":56.435,"t":"2026-10-20T19:15:00Z","v":125035,"vw":56.455123},{"c":56.365,"h":56.45,"l":56.335,"n":1689,"o":56.43,"t":"2026-10-20T19:20:00Z","v":127424,"vw":56.38008},{"c":56.225,"h":56.405,"l":56.205,"n":2054,"o":56.365,"t":"2026-10-20T19:25:00Z","v":205250,"vw":56.333532},{"c":56.26,"h":56.325,"l":56.19,"n":2744,"o":56.23,"t":"2026-10-20T19:30:00Z","v":231986,"vw":56.270676},{"c":56.19,"h":56.305,"l":56.15,"n":2012,"o":56.255,"t":"2026-10-20T19:35:00Z","v":134076,"vw":56.221355},{"c":56.19,"h":56.235,"l":56.15,"n":2446,"o":56.18,"t":"2026-10-20T19:40:00Z","v":171951,"vw":56.199297},{"c":56.125,"h":56.235,"l":56.09,"n":2700,"o":56.19,"t":"2026-10-20T19:45:00Z","v":209600,"vw":56.176046},{"c":56.155,"h":56.2099,"l":56.06,"n":3583,"o":56.14,"t":"2026-10-20T19:50:00Z","v":264285,"vw":56.148572},{"c":56.11,"h":56.16,"l":56.02,"n":9131,"o":56.16,"t":"2026-10-20T19:55:00Z","v":813850,"vw":56.076612},{"c":56.02,"h":56.36,"l":56,"n":178,"o":56.07,"t":"2026-10-20T20:00:00Z","v":1878339,"vw":56.089957},{"c":56.33,"h":56.33,"l":56.02,"n":9,"o":56.02,"t":"2026-10-20T20:05:00Z","v":1414,"vw":56.10739},{"c":56.09,"h":56.2325,"l":56.09,"n":28,"o":56.2325,"t":"2026-10-20T20:10:00Z","v":359183,"vw":56.090219},{"c":56.489,"h":56.49,"l":56.4556,"n":8,"o":56.49,"t":"2026-10-20T20:15:00Z","v":1356,"vw":56.484246},{"c":56.08,"h":56.42,"l":56.08,"n":4,"o":56.42,"t":"2026-10-20T20:20:00Z","v":416,"vw":56.335},{"c":57.75,"h":58.367,"l":56.09,"n":658,"o":56.44,"t":"2026-10-20T20:30:00Z","v":51031,"vw":57.398798},{"c":57.79,"h":58,"l":57.54,"n":134,"o":57.7482,"t":"2026-10-20T20:35:00Z","v":20270,"vw":57.8432},{"c":57.3123,"h":58,"l":57.3123,"n":176,"o":57.9572,"t":"2026-10-20T20:40:00Z","v":14013,"vw":57.666924},{"c":57.5,"h":57.51,"l":57.3,"n":237,"o":57.33,"t":"2026-10-20T20:45:00Z","v":29183,"vw":57.482226},{"c":58.1596,"h":58.344,"l":57.4885,"n":268,"o":57.5,"t":"2026-10-20T20:50:00Z","v":46045,"vw":57.789172},{"c":58.89,"h":58.97,"l":58.15,"n":465,"o":58.26,"t":"2026-10-20T20:55:00Z","v":44803,"vw":58.611762},{"c":59.84,"h":59.92,"l":58.8466,"n":324,"o":58.9,"t":"2026-10-20T21:00:00Z","v":75757,"vw":59.413961},{"c":59.2378,"h":59.89,"l":59.01,"n":151,"o":59.75,"t":"2026-10-20T21:05:00Z","v":19276,"vw":59.503331},{"c":58.5636,"h":59.05,"l":58.11,"n":235,"o":59.01,"t":"2026-10-20T21:10:00Z","v":27883,"vw":58.597368},{"c":58.7,"h":58.76,"l":58.6,"n":58,"o":58.76,"t":"2026-10-20T21:15:00Z","v":10515,"vw":58.742033},{"c":58.3481,"h":58.9,"l":58.3481,"n":65,"o":58.6119,"t":"2026-10-20T21:20:00Z","v":6497,"vw":58.608858},{"c":58.4929,"h":58.6703,"l":58.3101,"n":67,"o":58.4825,"t":"2026-10-20T21:25:00Z","v":5810,"vw":58.47667},{"c":58.5,"h":58.5423,"l":58.41,"n":52,"o":58.42,"t":"2026-10-20T21:30:00Z","v":5436,"vw":58.501415},{"c":58.628,"h":58.65,"l":58.3835,"n":72,"o":58.51,"t":"2026-10-20T21:35:00Z","v":8468,"vw":58.562533},{"c":58.6097,"h":58.63,"l":58.4167,"n":35,"o":58.54,"t":"2026-10-20T21:40:00Z","v":6070,"vw":58.563827},{"c":58.48,"h":58.48,"l":58.35,"n":30,"o":58.35,"t":"2026-10-20T21:45:00Z","v":3314,"vw":58.46011},{"c":58.6,"h":58.6,"l":58.376,"n":23,"o":58.58,"t":"2026-10-20T21:50:00Z","v":1537,"vw":58.53882},{"c":58.546,"h":58.6322,"l":58.48,"n":29,"o":58.6322,"t":"2026-10-20T21:55:00Z","v":6607,"vw":58.553388},{"c":58.85,"h":58.9,"l":58.6,"n":59,"o":58.6,"t":"2026-10-20T22:00:00Z","v":10492,"vw":58.804466},{"c":58.78,"h":58.8325,"l":58.7101,"n":21,"o":58.8325,"t":"2026-10-20T22:05:00Z","v":1284,"vw":58.779245},{"c":59,"h":59.04,"l":58.78,"n":99,"o":58.78,"t":"2026-10-20T22:10:00Z","v":16945,"vw":58.907209},{"c":58.9999,"h":59.1,"l":58.95,"n":42,"o":59.07,"t":"2026-10-20T22:15:00Z","v":7163,"vw":59.04372},{"c":58.99,"h":59.19,"l":58.99,"n":46,"o":59.0999,"t":"2026-10-20T22:20:00Z","v":19615,"vw":59.091929},{"c":58.95,"h":59.1699,"l":58.95,"n":45,"o":59.1,"t":"2026-10-20T22:25:00Z","v":3500,"vw":59.098068},{"c":58.95,"h":59,"l":58.87,"n":32,"o":59,"t":"2026-10-20T22:30:00Z","v":3067,"vw":58.967231},{"c":58.74,"h":58.99,"l":58.74,"n":325,"o":58.9606,"t":"2026-10-20T22:35:00Z","v":12184,"vw":58.895904},{"c":58.72,"h":58.78,"l":58.72,"n":41,"o":58.75,"t":"2026-10-20T22:40:00Z","v":3067,"vw":58.753964},{"c":58.71,"h":58.8,"l":58.7,"n":20,"o":58.7,"t":"2026-10-20T22:45:00Z","v":1456,"vw":58.72578},{"c":58.8,"h":58.8,"l":58.681,"n":7,"o":58.681,"t":"2026-10-20T22:50:00Z","v":407,"vw":58.76933},{"c":59,"h":59,"l":58.8,"n":20,"o":58.87,"t":"2026-10-20T22:55:00Z","v":2319,"vw":58.906901},{"c":58.7,"h":58.92,"l":58.7,"n":16,"o":58.8,"t":"2026-10-20T23:00:00Z","v":1582,"vw":58.870732},{"c":58.85,"h":58.94,"l":58.85,"n":16,"o":58.86,"t":"2026-10-20T23:05:00Z","v":1148,"vw":58.885},{"c":58.8,"h":58.95,"l":58.8,"n":8,"o":58.95,"t":"2026-10-20T23:10:00Z","v":932,"vw":58.903125},{"c":58.8115,"h":58.99,"l":58.8115,"n":25,"o":58.97,"t":"2026-10-20T23:15:00Z","v":2967,"vw":58.906549},{"c":58.8,"h":58.9,"l":58.8,"n":31,"o":58.893,"t":"2026-10-20T23:20:00Z","v":5948,"vw":58.870552},{"c":59.0316,"h":59.0316,"l":58.74,"n":76,"o":58.98,"t":"2026-10-20T23:25:00Z","v":12084,"vw":58.988889},{"c":59.05,"h":59.05,"l":58.9,"n":25,"o":59,"t":"2026-10-20T23:30:00Z","v":2396,"vw":58.98846},{"c":59.0087,"h":59.04,"l":58.85,"n":31,"o":59.0304,"t":"2026-10-20T23:35:00Z","v":4314,"vw":58.979525},{"c":58.8131,"h":59.1,"l":58.8131,"n":15,"o":59.1,"t":"2026-10-20T23:40:00Z","v":2472,"vw":58.935786},{"c":59.13,"h":59.13,"l":59.1,"n":37,"o":59.1,"t":"2026-10-20T23:50:00Z","v":1856,"vw":59.112621},{"c":59.17,"h":59.17,"l":59,"n":27,"o":59.13,"t":"2026-10-20T23:55:00Z","v":9612,"vw":59.033635},{"c":58.83,"h":59.14,"l":58.63,"n":350,"o":59.14,"t":"2026-10-21T08:00:00Z","v":17044,"vw":58.801357},{"c":58.5,"h":58.99,"l":58.5,"n":141,"o":58.84,"t":"2026-10-21T08:05:00Z","v":9783,"vw":58.749304},{"c":58.6,"h":58.6,"l":58.3,"n":47,"o":58.33,"t":"2026-10-21T08:10:00Z","v":4032,"vw":58.321538},{"c":58.25,"h":58.33,"l":58.25,"n":8,"o":58.33,"t":"2026-10-21T08:15:00Z","v":510,"vw":58.268525},{"c":58.62,"h":58.62,"l":58.35,"n":21,"o":58.35,"t":"2026-10-21T08:20:00Z","v":2332,"vw":58.528602},{"c":58.61,"h":58.61,"l":58.61,"n":5,"o":58.61,"t":"2026-10-21T08:25:00Z","v":332,"vw":58.61},{"c":58.22,"h":58.22,"l":58.22,"n":10,"o":58.22,"t":"2026-10-21T08:35:00Z","v":421,"vw":58.22},{"c":58.38,"h":58.38,"l":58.2,"n":24,"o":58.22,"t":"2026-10-21T08:40:00Z","v":5869,"vw":58.230805},{"c":58.1918,"h":58.1918,"l":58.1918,"n":3,"o":58.1918,"t":"2026-10-21T08:45:00Z","v":106,"vw":58.1918},{"c":58.01,"h":58.2,"l":58.01,"n":36,"o":58.2,"t":"2026-10-21T08:50:00Z","v":1368,"vw":58.103333},{"c":58,"h":58.02,"l":58,"n":36,"o":58.02,"t":"2026-10-21T08:55:00Z","v":6861,"vw":58.002504},{"c":57.91,"h":57.91,"l":57.91,"n":6,"o":57.91,"t":"2026-10-21T09:00:00Z","v":657,"vw":57.91},{"c":58.2,"h":58.2,"l":58.04,"n":15,"o":58.04,"t":"2026-10-21T09:05:00Z","v":678,"vw":58.151732},{"c":57.8,"h":57.8,"l":57.8,"n":5,"o":57.8,"t":"2026-10-21T09:10:00Z","v":283,"vw":57.8},{"c":58.08,"h":58.08,"l":58.08,"n":1,"o":58.08,"t":"2026-10-21T09:15:00Z","v":140,"vw":58.08},{"c":58.1,"h":58.1,"l":58.08,"n":5,"o":58.08,"t":"2026-10-21T09:25:00Z","v":1436,"vw":58.082256},{"c":58.36,"h":58.36,"l":58.27,"n":27,"o":58.28,"t":"2026-10-21T09:30:00Z","v":4092,"vw":58.286784},{"c":58.39,"h":58.39,"l":58.39,"n":6,"o":58.39,"t":"2026-10-21T09:35:00Z","v":2005,"vw":58.39},{"c":58.39,"h":58.39,"l":58.39,"n":1,"o":58.39,"t":"2026-10-21T09:45:00Z","v":100,"vw":58.39},{"c":58.29,"h":58.5,"l":58.25,"n":4,"o":58.25,"t":"2026-10-21T09:50:00Z","v":420,"vw":58.336829},{"c":58.19,"h":58.58,"l":58.11,"n":13,"o":58.29,"t":"2026-10-21T10:00:00Z","v":1200,"vw":58.20839},{"c":58.12,"h":58.14,"l":58.12,"n":7,"o":58.14,"t":"2026-10-21T10:05:00Z","v":556,"vw":58.13},{"c":58.3,"h":58.3,"l":58.16,"n":5,"o":58.16,"t":"2026-10-21T10:10:00Z","v":457,"vw":58.230405},{"c":58.0877,"h":58.45,"l":58,"n":32,"o":58.12,"t":"2026-10-21T10:15:00Z","v":1984,"vw":58.120446},{"c":58.35,"h":58.35,"l":57.9,"n":7,"o":57.9,"t":"2026-10-21T10:20:00Z","v":2390,"vw":58.11073},{"c":58.15,"h":58.15,"l":58.09,"n":6,"o":58.09,"t":"2026-10-21T10:25:00Z","v":696,"vw":58.104851},{"c":58.23,"h":58.23,"l":58.23,"n":16,"o":58.23,"t":"2026-10-21T10:40:00Z","v":650,"vw":58.23},{"c":58.49,"h":58.49,"l":58.49,"n":2,"o":58.49,"t":"2026-10-21T10:45:00Z","v":504,"vw":58.49},{"c":58.47,"h":58.47,"l":58.47,"n":14,"o":58.47,"t":"2026-10-21T10:50:00Z","v":599,"vw":58.47},{"c":58.58,"h":58.67,"l":58.4,"n":100,"o":58.49,"t":"2026-10-21T11:00:00Z","v":7687,"vw":58.577652},{"c":58.6211,"h":58.6211,"l":58.49,"n":35,"o":58.5676,"t":"2026-10-21T11:05:00Z","v":4325,"vw":58.522619},{"c":58.6145,"h":58.6145,"l":58.4785,"n":31,"o":58.4785,"t":"2026-10-21T11:10:00Z","v":1929,"vw":58.50784},{"c":58.5376,"h":58.5376,"l":58.5,"n":6,"o":58.5,"t":"2026-10-21T11:15:00Z","v":414,"vw":58.525067},{"c":58.5,"h":58.52,"l":58.5,"n":7,"o":58.52,"t":"2026-10-21T11:25:00Z","v":717,"vw":58.5054},{"c":58.71,"h":58.99,"l":58.53,"n":357,"o":58.53,"t":"2026-10-21T11:30:00Z","v":10047,"vw":58.695306},{"c":58.7,"h":58.8675,"l":58.65,"n":26,"o":58.75,"t":"2026-10-21T11:35:00Z","v":10687,"vw":58.719405},{"c":58.52,"h":58.715,"l":58.42,"n":39,"o":58.7,"t":"2026-10-21T11:40:00Z","v":1690,"vw":58.56609},{"c":58.59,"h":58.7749,"l":58.42,"n":34,"o":58.7749,"t":"2026-10-21T11:45:00Z","v":2762,"vw":58.515611},{"c":58.53,"h":58.82,"l":58.38,"n":17,"o":58.82,"t":"2026-10-21T11:50:00Z","v":2179,"vw":58.614574},{"c":58.8,"h":58.91,"l":58.6,"n":105,"o":58.62,"t":"2026-10-21T11:55:00Z","v":14035,"vw":58.799388},{"c":58.524,"h":58.77,"l":58.524,"n":24,"o":58.68,"t":"2026-10-21T12:00:00Z","v":1174,"vw":58.687434},{"c":58.66,"h":58.66,"l":58.59,"n":15,"o":58.59,"t":"2026-10-21T12:05:00Z","v":1123,"vw":58.624065},{"c":58.82,"h":58.99,"l":58.73,"n":156,"o":58.78,"t":"2026-10-21T12:10:00Z","v":8842,"vw":58.8645},{"c":58.9254,"h":58.98,"l":58.92,"n":17,"o":58.92,"t":"2026-10-21T12:15:00Z","v":1891,"vw":58.96588},{"c":58.9549,"h":58.98,"l":58.755,"n":60,"o":58.9,"t":"2026-10-21T12:20:00Z","v":12522,"vw":58.882612},{"c":59,"h":59,"l":58.75,"n":65,"o":58.924,"t":"2026-10-21T12:25:00Z","v":4158,"vw":58.920986},{"c":58.88,"h":59,"l":58.72,"n":61,"o":58.99,"t":"2026-10-21T12:30:00Z","v":20935,"vw":58.891357},{"c":58.85,"h":58.88,"l":58.75,"n":20,"o":58.88,"t":"2026-10-21T12:35:00Z","v":1780,"vw":58.828236},{"c":58.69,"h":58.9443,"l":58.65,"n":100,"o":58.9,"t":"2026-10-21T12:40:00Z","v":15557,"vw":58.830956},{"c":58.68,"h":58.78,"l":58.63,"n":45,"o":58.78,"t":"2026-10-21T12:45:00Z","v":7725,"vw":58.651894},{"c":58.65,"h":58.74,"l":58.65,"n":27,"o":58.74,"t":"2026-10-21T12:50:00Z","v":7114,"vw":58.697538},{"c":58.7505,"h":58.7505,"l":58.61,"n":52,"o":58.61,"t":"2026-10-21T12:55:00Z","v":4477,"vw":58.710325},{"c":58.7799,"h":58.7799,"l":58.63,"n":44,"o":58.63,"t":"2026-10-21T13:00:00Z","v":2486,"vw":58.740106},{"c":58.65,"h":58.77,"l":58.64,"n":35,"o":58.75,"t":"2026-10-21T13:05:00Z","v":2214,"vw":58.726014},{"c":58.6583,"h":58.78,"l":58.34,"n":131,"o":58.65,"t":"2026-10-21T13:10:00Z","v":7934,"vw":58.563905},{"c":58.71,"h":58.74,"l":58.56,"n":36,"o":58.56,"t":"2026-10-21T13:15:00Z","v":2625,"vw":58.694009},{"c":58.99,"h":59,"l":58.54,"n":158,"o":58.6,"t":"2026-10-21T13:20:00Z","v":14861,"vw":58.796073},{"c":58.42,"h":58.9899,"l":58.41,"n":126,"o":58.9559,"t":"2026-10-21T13:25:00Z","v":12040,"vw":58.642014},{"c":58.735,"h":59.5,"l":58.58,"n":5469,"o":58.65,"t":"2026-10-21T13:30:00Z","v":970155,"vw":58.977779},{"c":58.3,"h":59,"l":57.94,"n":3482,"o":58.77,"t":"2026-10-21T13:35:00Z","v":411177,"vw":58.384981},{"c":57.613,"h":58.34,"l":57.29,"n":3829,"o":58.3,"t":"2026-10-21T13:40:00Z","v":352761,"vw":57.737452},{"c":57.91,"h":58.0899,"l":57.59,"n":3012,"o":57.685,"t":"2026-10-21T13:45:00Z","v":288296,"vw":57.897921},{"c":57.85,"h":57.96,"l":57.63,"n":2842,"o":57.895,"t":"2026-10-21T13:50:00Z","v":333746,"vw":57.810888},{"c":57.82,"h":57.92,"l":57.76,"n":2076,"o":57.85,"t":"2026-10-21T13:55:00Z","v":232726,"vw":57.851675},{"c":58.135,"h":58.3499,"l":57.78,"n":2445,"o":57.82,"t":"2026-10-21T14:00:00Z","v":277498,"vw":58.070866},{"c":57.87,"h":58.2099,"l":57.76,"n":2290,"o":58.155,"t":"2026-10-21T14:05:00Z","v":252431,"vw":58.014176},{"c":57.78,"h":57.9423,"l":57.7008,"n":1922,"o":57.9,"t":"2026-10-21T14:10:00Z","v":218047,"vw":57.801556},{"c":57.87,"h":57.95,"l":57.65,"n":1667,"o":57.74,"t":"2026-10-21T14:15:00Z","v":148107,"vw":57.815917},{"c":58.035,"h":58.1,"l":57.7368,"n":2087,"o":57.88,"t":"2026-10-21T14:20:00Z","v":180244,"vw":57.94653},{"c":58.06,"h":58.13,"l":57.95,"n":1930,"o":58.035,"t":"2026-10-21T14:25:00Z","v":136779,"vw":58.03698},{"c":58.35,"h":58.43,"l":58.055,"n":1950,"o":58.055,"t":"2026-10-21T14:30:00Z","v":179038,"vw":58.240467},{"c":57.9797,"h":58.37,"l":57.96,"n":1885,"o":58.35,"t":"2026-10-21T14:35:00Z","v":148655,"vw":58.129206},{"c":57.915,"h":58.02,"l":57.87,"n":1212,"o":58,"t":"2026-10-21T14:40:00Z","v":73501,"vw":57.96697},{"c":58.15,"h":58.1703,"l":57.91,"n":1510,"o":57.91,"t":"2026-10-21T14:45:00Z","v":106781,"vw":58.06979},{"c":58.035,"h":58.2,"l":57.99,"n":1302,"o":58.15,"t":"2026-10-21T14:50:00Z","v":99095,"vw":58.085016},{"c":57.785,"h":58.05,"l":57.77,"n":1084,"o":58.03,"t":"2026-10-21T14:55:00Z","v":87942,"vw":57.906335},{"c":57.83,"h":57.9,"l":57.7221,"n":1263,"o":57.7899,"t":"2026-10-21T15:00:00Z","v":115889,"vw":57.811372},{"c":57.734,"h":57.85,"l":57.67,"n":990,"o":57.83,"t":"2026-10-21T15:05:00Z","v":90049,"vw":57.767379},{"c":57.725,"h":57.81,"l":57.695,"n":1118,"o":57.72,"t":"2026-10-21T15:10:00Z","v":81268,"vw":57.767703},{"c":57.58,"h":57.8,"l":57.56,"n":973,"o":57.725,"t":"2026-10-21T15:15:00Z","v":70414,"vw":57.663105},{"c":57.3568,"h":57.585,"l":57.32,"n":1245,"o":57.575,"t":"2026-10-21T15:20:00Z","v":116688,"vw":57.411075},{"c":57.35,"h":57.4099,"l":57.26,"n":1254,"o":57.32,"t":"2026-10-21T15:25:00Z","v":101692,"vw":57.329198},{"c":57.225,"h":57.37,"l":57.13,"n":1519,"o":57.34,"t":"2026-10-21T15:30:00Z","v":133546,"vw":57.237564},{"c":57.4404,"h":57.49,"l":57.225,"n":1081,"o":57.225,"t":"2026-10-21T15:35:00Z","v":98233,"vw":57.396292},{"c":57.635,"h":57.72,"l":57.43,"n":1627,"o":57.46,"t":"2026-10-21T15:40:00Z","v":124525,"vw":57.549897},{"c":57.66,"h":57.71,"l":57.61,"n":806,"o":57.64,"t":"2026-10-21T15:45:00Z","v":56473,"vw":57.657892},{"c":57.685,"h":57.7463,"l":57.63,"n":853,"o":57.66,"t":"2026-10-21T15:50:00Z","v":73589,"vw":57.693331},{"c":57.81,"h":57.8188,"l":57.6,"n":927,"o":57.685,"t":"2026-10-21T15:55:00Z","v":75822,"vw":57.683244},{"c":57.885,"h":57.9199,"l":57.725,"n":1403,"o":57.8,"t":"2026-10-21T16:00:00Z","v":138197,"vw":57.839196},{"c":57.79,"h":57.9,"l":57.78,"n":651,"o":57.885,"t":"2026-10-21T16:05:00Z","v":48383,"vw":57.814353},{"c":57.83,"h":57.876,"l":57.75,"n":707,"o":57.795,"t":"2026-10-21T16:10:00Z","v":47747,"vw":57.79725},{"c":57.7001,"h":57.8499,"l":57.685,"n":697,"o":57.8499,"t":"2026-10-21T16:15:00Z","v":60591,"vw":57.757355},{"c":57.73,"h":57.75,"l":57.68,"n":609,"o":57.73,"t":"2026-10-21T16:20:00Z","v":41609,"vw":57.71621},{"c":57.65,"h":57.7483,"l":57.59,"n":887,"o":57.73,"t":"2026-10-21T16:25:00Z","v":57203,"vw":57.66499},{"c":57.64,"h":57.68,"l":57.615,"n":577,"o":57.655,"t":"2026-10-21T16:30:00Z","v":37416,"vw":57.647557},{"c":57.935,"h":57.99,"l":57.62,"n":1345,"o":57.65,"t":"2026-10-21T16:35:00Z","v":91645,"vw":57.798782},{"c":57.885,"h":57.975,"l":57.78,"n":1084,"o":57.935,"t":"2026-10-21T16:40:00Z","v":83146,"vw":57.851793},{"c":57.92,"h":57.97,"l":57.82,"n":899,"o":57.87,"t":"2026-10-21T16:45:00Z","v":71562,"vw":57.891191},{"c":58.03,"h":58.07,"l":57.925,"n":905,"o":57.925,"t":"2026-10-21T16:50:00Z","v":65370,"vw":58.008638},{"c":57.94,"h":58.0665,"l":57.93,"n":763,"o":58.0665,"t":"2026-10-21T16:55:00Z","v":62930,"vw":57.981222},{"c":58.035,"h":58.06,"l":57.9,"n":1015,"o":57.945,"t":"2026-10-21T17:00:00Z","v":99181,"vw":57.995788},{"c":58.1699,"h":58.185,"l":58.04,"n":1472,"o":58.04,"t":"2026-10-21T17:05:00Z","v":147739,"vw":58.119267},{"c":58.1001,"h":58.22,"l":58.06,"n":1148,"o":58.16,"t":"2026-10-21T17:10:00Z","v":80442,"vw":58.132962},{"c":58.17,"h":58.22,"l":58.12,"n":1094,"o":58.12,"t":"2026-10-21T17:15:00Z","v":119681,"vw":58.181741},{"c":58.165,"h":58.275,"l":58.14,"n":1162,"o":58.1651,"t":"2026-10-21T17:20:00Z","v":96682,"vw":58.200075},{"c":58.22,"h":58.25,"l":58.135,"n":773,"o":58.16,"t":"2026-10-21T17:25:00Z","v":55056,"vw":58.179415},{"c":58.21,"h":58.24,"l":58.1401,"n":1164,"o":58.22,"t":"2026-10-21T17:30:00Z","v":103123,"vw":58.202491},{"c":58.25,"h":58.32,"l":58.21,"n":1156,"o":58.21,"t":"2026-10-21T17:35:00Z","v":104212,"vw":58.273121},{"c":58.34,"h":58.375,"l":58.26,"n":927,"o":58.26,"t":"2026-10-21T17:40:00Z","v":70778,"vw":58.326391},{"c":58.29,"h":58.35,"l":58.28,"n":638,"o":58.35,"t":"2026-10-21T17:45:00Z","v":53427,"vw":58.312492}],"history":[{"c":19.97,"h":20.68,"l":19.89,"n":60882,"o":20.68,"t":"2024-10-21T04:00:00Z","v":15063936,"vw":20.137929},{"c":19.89,"h":19.96,"l":19.57,"n":52250,"o":19.85,"t":"2024-10-22T04:00:00Z","v":11112225,"vw":19.822679},{"c":19.31,"h":19.85,"l":19.245,"n":64557,"o":19.83,"t":"2024-10-23T04:00:00Z","v":10069812,"vw":19.433616},{"c":19.4,"h":19.47,"l":19.235,"n":42032,"o":19.42,"t":"2024-10-24T04:00:00Z","v":9434625,"vw":19.348599},{"c":19.46,"h":19.86,"l":19.44,"n":43004,"o":19.58,"t":"2024-10-25T04:00:00Z","v":7901442,"vw":19.587585},{"c":19.73,"h":19.88,"l":19.48,"n":39565,"o":19.595,"t":"2024-10-28T04:00:00Z","v":8955909,"vw":19.772696},{"c":19.87,"h":19.975,"l":19.69,"n":43387,"o":19.73,"t":"2024-10-29T04:00:00Z","v":9709361,"vw":19.893434},{"c":20.34,"h":21.05,"l":20.23,"n":79649,"o":20.95,"t":"2024-10-30T04:00:00Z","v":15599720,"vw":20.49405},{"c":19.49,"h":20.24,"l":19.49,"n":62095,"o":20.19,"t":"2024-10-31T04:00:00Z","v":12163456,"vw":19.664837},{"c":20.06,"h":20.245,"l":19.51,"n":65086,"o":19.555,"t":"2024-11-01T04:00:00Z","v":12601951,"vw":20.052618},{"c":20.01,"h":20.39,"l":20.01,"n":50576,"o":20.15,"t":"2024-11-04T05:00:00Z","v":8093393,"vw":20.122437},{"c":20,"h":20.275,"l":19.86,"n":49672,"o":20.02,"t":"2024-11-05T05:00:00Z","v":9455957,"vw":19.984169},{"c":21.33,"h":21.39,"l":20.68,"n":79608,"o":20.73,"t":"2024-11-06T05:00:00Z","v":15601038,"vw":21.179026},{"c":21.44,"h":21.665,"l":21.17,"n":62203,"o":21.36,"t":"2024-11-07T05:00:00Z","v":11975418,"vw":21.476691},{"c":22.04,"h":22.2,"l":21.38,"n":84040,"o":21.47,"t":"2024-11-08T05:00:00Z","v":14164862,"vw":22.015138},{"c":22.02,"h":22.4,"l":21.89,"n":62094,"o":22.12,"t":"2024-11-11T05:00:00Z","v":10395882,"vw":22.128738},{"c":21.73,"h":22.11,"l":21.7,"n":46113,"o":21.83,"t":"2024-11-12T05:00:00Z","v":8487476,"vw":21.834506},{"c":21.85,"h":22.15,"l":21.61,"n":54624,"o":21.76,"t":"2024-11-13T05:00:00Z","v":10682353,"vw":21.867622},{"c":21.34,"h":22.04,"l":21.34,"n":47661,"o":21.71,"t":"2024-11-14T05:00:00Z","v":9000665,"vw":21.503198},{"c":21.07,"h":21.49,"l":20.98,"n":55177,"o":21.39,"t":"2024-11-15T05:00:00Z","v":10918003,"vw":21.111881},{"c":21.38,"h":21.86,"l":21.29,"n":61948,"o":21.81,"t":"2024-11-18T05:00:00Z","v":12046834,"vw":21.493477},{"c":21.53,"h":21.565,"l":20.86,"n":61150,"o":21.22,"t":"2024-11-19T05:00:00Z","v":9248732,"vw":21.357851},{"c":21.18,"h":21.56,"l":21.075,"n":57893,"o":21.56,"t":"2024-11-20T05:00:00Z","v":10333501,"vw":21.214576},{"c":21.74,"h":21.96,"l":21.3,"n":59351,"o":21.32,"t":"2024-11-21T05:00:00Z","v":12939852,"vw":21.740578},{"c":22.1,"h":22.22,"l":21.72,"n":50922,"o":21.81,"t":"2024-11-22T05:00:00Z","v":8865765,"vw":22.103078},{"c":22.21,"h":22.62,"l":22.07,"n":68987,"o":22.4,"t":"2024-11-25T05:00:00Z","v":21880064,"vw":22.236836},{"c":22.13,"h":22.25,"l":21.935,"n":52385,"o":22.17,"t":"2024-11-26T05:00:00Z","v":8299383,"vw":22.108567},{"c":20.8,"h":21.45,"l":20.635,"n":90411,"o":21.12,"t":"2024-11-27T05:00:00Z","v":16174002,"vw":20.913564},{"c":21.22,"h":21.42,"l":20.81,"n":37960,"o":20.83,"t":"2024-11-29T05:00:00Z","v":7085632,"vw":21.238684},{"c":21.25,"h":21.6,"l":20.99,"n":62678,"o":21.2,"t":"2024-12-02T05:00:00Z","v":12697341,"vw":21.334473},{"c":21.3,"h":21.32,"l":20.96,"n":44694,"o":21.06,"t":"2024-12-03T05:00:00Z","v":9325900,"vw":21.199913},{"c":21.76,"h":22.08,"l":21.37,"n":62023,"o":21.5,"t":"2024-12-04T05:00:00Z","v":11767021,"vw":21.772725},{"c":21.65,"h":22.74,"l":21.57,"n":107590,"o":22.6,"t":"2024-12-05T05:00:00Z","v":26020350,"vw":21.961853},{"c":23.95,"h":24.24,"l":22.46,"n":173105,"o":22.6797,"t":"2024-12-06T05:00:00Z","v":37723244,"vw":23.774251},{"c":23.11,"h":23.92,"l":23.06,"n":105573,"o":23.85,"t":"2024-12-09T05:00:00Z","v":22240173,"vw":23.313827},{"c":21.92,"h":22.9,"l":21.77,"n":99080,"o":22.63,"t":"2024-12-10T05:00:00Z","v":20630790,"vw":22.14307},{"c":21.91,"h":22,"l":21.205,"n":92190,"o":21.83,"t":"2024-12-11T05:00:00Z","v":16182306,"vw":21.77672},{"c":21.83,"h":22.17,"l":21.76,"n":63211,"o":21.824,"t":"2024-12-12T05:00:00Z","v":12668211,"vw":21.950548},{"c":21.83,"h":22.07,"l":21.68,"n":48629,"o":21.728,"t":"2024-12-13T05:00:00Z","v":10279515,"vw":21.818364},{"c":21.85,"h":22.04,"l":21.25,"n":82338,"o":21.833,"t":"2024-12-16T05:00:00Z","v":22024396,"vw":21.825143},{"c":21.54,"h":21.91,"l":21.36,"n":59609,"o":21.36,"t":"2024-12-17T05:00:00Z","v":13269745,"vw":21.551201},{"c":20.59,"h":21.8,"l":20.55,"n":72566,"o":21.67,"t":"2024-12-18T05:00:00Z","v":15360506,"vw":21.065792},{"c":20.89,"h":21.2,"l":20.76,"n":84811,"o":21.09,"t":"2024-12-19T05:00:00Z","v":18373873,"vw":20.932256},{"c":21.61,"h":21.64,"l":20.6,"n":85026,"o":20.61,"t":"2024-12-20T05:00:00Z","v":43682384,"vw":21.520842},{"c":21.82,"h":21.86,"l":21.39,"n":65201,"o":21.6,"t":"2024-12-23T05:00:00Z","v":14383984,"vw":21.721955},{"c":21.89,"h":21.92,"l":21.749,"n":20720,"o":21.86,"t":"2024-12-24T05:00:00Z","v":5955384,"vw":21.853715},{"c":22.03,"h":22.05,"l":21.775,"n":32204,"o":21.79,"t":"2024-12-26T05:00:00Z","v":4817293,"vw":21.974801},{"c":21.65,"h":21.915,"l":21.52,"n":41598,"o":21.825,"t":"2024-12-27T05:00:00Z","v":6570983,"vw":21.66088},{"c":21.4,"h":21.61,"l":21.125,"n":39837,"o":21.315,"t":"2024-12-30T05:00:00Z","v":7219545,"vw":21.41333},{"c":21.35,"h":21.595,"l":21.185,"n":37424,"o":21.47,"t":"2024-12-31T05:00:00Z","v":7318565,"vw":21.330598},{"c":21.47,"h":21.57,"l":21.15,"n":70260,"o":21.44,"t":"2025-01-02T05:00:00Z","v":11584474,"vw":21.373869},{"c":21.82,"h":21.85,"l":21.44,"n":52846,"o":21.57,"t":"2025-01-03T05:00:00Z","v":8662335,"vw":21.72095},{"c":22.85,"h":23.06,"l":22.17,"n":97160,"o":22.22,"t":"2025-01-06T05:00:00Z","v":21505809,"vw":22.808268},{"c":22.28,"h":23.05,"l":22.255,"n":61192,"o":23.05,"t":"2025-01-07T05:00:00Z","v":12107317,"vw":22.520237},{"c":22.03,"h":22.245,"l":21.6,"n":68368,"o":22.2,"t":"2025-01-08T05:00:00Z","v":14520696,"vw":21.900872},{"c":22.08,"h":22.98,"l":21.485,"n":144957,"o":21.83,"t":"2025-01-10T05:00:00Z","v":26537178,"vw":22.233463},{"c":21.98,"h":22,"l":21.1649,"n":86708,"o":21.54,"t":"2025-01-13T05:00:00Z","v":14949517,"vw":21.779436},{"c":22.54,"h":22.9,"l":22.03,"n":81356,"o":22.16,"t":"2025-01-14T05:00:00Z","v":17645926,"vw":22.560621},{"c":23.3,"h":23.34,"l":22.95,"n":91374,"o":23.155,"t":"2025-01-15T05:00:00Z","v":17963010,"vw":23.181441},{"c":23.41,"h":23.51,"l":23.215,"n":63983,"o":23.36,"t":"2025-01-16T05:00:00Z","v":11090328,"vw":23.378924},{"c":23.14,"h":23.7,"l":23.09,"n":80815,"o":23.7,"t":"2025-01-17T05:00:00Z","v":19931066,"vw":23.274704},{"c":23.7,"h":23.75,"l":23.11,"n":66946,"o":23.2916,"t":"2025-01-21T05:00:00Z","v":11827734,"vw":23.509593},{"c":24.42,"h":24.66,"l":23.84,"n":80407,"o":24.09,"t":"2025-01-22T05:00:00Z","v":14117350,"vw":24.404382},{"c":24.36,"h":24.415,"l":24.06,"n":61233,"o":24.27,"t":"2025-01-23T05:00:00Z","v":9303011,"vw":24.296783},{"c":24.37,"h":24.535,"l":24.16,"n":48425,"o":24.52,"t":"2025-01-24T05:00:00Z","v":9462797,"vw":24.343509},{"c":22.95,"h":23.47,"l":22.38,"n":107808,"o":23.26,"t":"2025-01-27T05:00:00Z","v":17887154,"vw":22.841302},{"c":21.46,"h":23.04,"l":20.98,"n":151024,"o":23.04,"t":"2025-01-28T05:00:00Z","v":30977945,"vw":21.446628},{"c":21.66,"h":22.2,"l":21.625,"n":92070,"o":21.84,"t":"2025-01-29T05:00:00Z","v":15537158,"vw":21.872292},{"c":21.19,"h":22.09,"l":20.34,"n":152538,"o":22.05,"t":"2025-01-30T05:00:00Z","v":27898782,"vw":21.151668},{"c":21.19,"h":21.57,"l":20.9803,"n":88481,"o":21.21,"t":"2025-01-31T05:00:00Z","v":17014981,"vw":21.226576},{"c":20.46,"h":20.9292,"l":20.41,"n":90765,"o":20.615,"t":"2025-02-03T05:00:00Z","v":16924443,"vw":20.570315},{"c":20.83,"h":20.84,"l":20.39,"n":73056,"o":20.58,"t":"2025-02-04T05:00:00Z","v":15517642,"vw":20.701618},{"c":21.36,"h":21.48,"l":20.78,"n":58156,"o":20.81,"t":"2025-02-05T05:00:00Z","v":12061969,"vw":21.301743},{"c":21.36,"h":21.7,"l":21.24,"n":54314,"o":21.56,"t":"2025-02-06T05:00:00Z","v":10698771,"vw":21.385793},{"c":21.27,"h":21.7,"l":21.14,"n":60258,"o":21.56,"t":"2025-02-07T05:00:00Z","v":10176737,"vw":21.312329},{"c":21.43,"h":21.47,"l":21.075,"n":60069,"o":21.39,"t":"2025-02-10T05:00:00Z","v":10670997,"vw":21.341181},{"c":21.18,"h":21.425,"l":21.12,"n":51758,"o":21.23,"t":"2025-02-11T05:00:00Z","v":11291808,"vw":21.232529},{"c":21.09,"h":21.275,"l":20.86,"n":48973,"o":20.99,"t":"2025-02-12T05:00:00Z","v":7928736,"vw":21.111021},{"c":21.28,"h":21.44,"l":20.9901,"n":58537,"o":21.25,"t":"2025-02-13T05:00:00Z","v":9625142,"vw":21.209993},{"c":21.71,"h":21.77,"l":21.18,"n":57453,"o":21.29,"t":"2025-02-14T05:00:00Z","v":9807677,"vw":21.577227},{"c":21.78,"h":21.86,"l":21.29,"n":67616,"o":21.805,"t":"2025-02-18T05:00:00Z","v":11685609,"vw":21.595995},{"c":21.85,"h":21.905,"l":21.6,"n":54811,"o":21.7,"t":"2025-02-19T05:00:00Z","v":8415071,"vw":21.777856},{"c":21.74,"h":21.965,"l":21.535,"n":51357,"o":21.86,"t":"2025-02-20T05:00:00Z","v":8676091,"vw":21.729333},{"c":21.14,"h":21.975,"l":21.06,"n":50422,"o":21.89,"t":"2025-02-21T05:00:00Z","v":7811931,"vw":21.363891},{"c":20.75,"h":21.256,"l":20.66,"n":61062,"o":21.2,"t":"2025-02-24T05:00:00Z","v":13306189,"vw":20.878624},{"c":20.29,"h":20.73,"l":20.165,"n":65052,"o":20.71,"t":"2025-02-25T05:00:00Z","v":11058337,"vw":20.354636},{"c":20.37,"h":20.785,"l":20.24,"n":71566,"o":20.49,"t":"2025-02-26T05:00:00Z","v":10831274,"vw":20.474474},{"c":19.84,"h":20.68,"l":19.81,"n":67314,"o":20.49,"t":"2025-02-27T05:00:00Z","v":9331118,"vw":20.093559},{"c":19.81,"h":20.03,"l":19.24,"n":86948,"o":19.6,"t":"2025-02-28T05:00:00Z","v":17708384,"vw":19.744041},{"c":19.03,"h":20.09,"l":18.885,"n":76713,"o":20.07,"t":"2025-03-03T05:00:00Z","v":11757942,"vw":19.325971},{"c":18.84,"h":19.12,"l":18.335,"n":103137,"o":18.86,"t":"2025-03-04T05:00:00Z","v":16369009,"vw":18.781367},{"c":18.89,"h":19.1,"l":18.575,"n":74137,"o":18.95,"t":"2025-03-05T05:00:00Z","v":15371857,"vw":18.886101},{"c":17.96,"h":18.6876,"l":17.88,"n":139610,"o":18.32,"t":"2025-03-06T05:00:00Z","v":25150007,"vw":18.130804},{"c":15.81,"h":16.04,"l":14.93,"n":295244,"o":15.26,"t":"2025-03-07T05:00:00Z","v":81950791,"vw":15.328091},{"c":15.08,"h":15.67,"l":14.85,"n":147021,"o":15.51,"t":"2025-03-10T04:00:00Z","v":32930185,"vw":15.111815},{"c":15.34,"h":15.505,"l":14.92,"n":129789,"o":15.02,"t":"2025-03-11T04:00:00Z","v":29627190,"vw":15.294628},{"c":15.09,"h":15.52,"l":14.93,"n":124604,"o":15.25,"t":"2025-03-12T04:00:00Z","v":26594023,"vw":15.160105},{"c":14.77,"h":15.425,"l":14.64,"n":107576,"o":15.11,"t":"2025-03-13T04:00:00Z","v":30915037,"vw":14.885279},{"c":15.62,"h":15.69,"l":15.05,"n":96758,"o":15.05,"t":"2025-03-14T04:00:00Z","v":27800090,"vw":15.510306},{"c":15.84,"h":15.96,"l":15.6,"n":74729,"o":15.65,"t":"2025-03-17T04:00:00Z","v":19419633,"vw":15.833072},{"c":15.93,"h":16.04,"l":15.72,"n":87043,"o":15.755,"t":"2025-03-18T04:00:00Z","v":24407557,"vw":15.939681},{"c":16.34,"h":16.545,"l":16.0636,"n":78913,"o":16.08,"t":"2025-03-19T04:00:00Z","v":21482790,"vw":16.342643},{"c":16.23,"h":16.48,"l":16.0606,"n":78616,"o":16.1,"t":"2025-03-20T04:00:00Z","v":19402563,"vw":16.320105},{"c":16.05,"h":16.12,"l":15.7807,"n":76105,"o":15.94,"t":"2025-03-21T04:00:00Z","v":47407446,"vw":16.035917},{"c":16.48,"h":16.55,"l":16.315,"n":71090,"o":16.4,"t":"2025-03-24T04:00:00Z","v":24161705,"vw":16.456167},{"c":16.52,"h":16.59,"l":16.4,"n":69399,"o":16.46,"t":"2025-03-25T04:00:00Z","v":21198202,"vw":16.493881},{"c":16.07,"h":16.55,"l":16.035,"n":81453,"o":16.5,"t":"2025-03-26T04:00:00Z","v":23627957,"vw":16.154196},{"c":15.94,"h":16.06,"l":15.76,"n":79071,"o":15.96,"t":"2025-03-27T04:00:00Z","v":18129288,"vw":15.937387},{"c":15.79,"h":15.92,"l":15.52,"n":70320,"o":15.85,"t":"2025-03-28T04:00:00Z","v":19216397,"vw":15.72072},{"c":15.43,"h":15.55,"l":15.24,"n":93600,"o":15.48,"t":"2025-03-31T04:00:00Z","v":31786496,"vw":15.426327},{"c":15.64,"h":15.735,"l":15.275,"n":85876,"o":15.49,"t":"2025-04-01T04:00:00Z","v":22897492,"vw":15.55034},{"c":16.12,"h":16.2,"l":15.39,"n":75769,"o":15.39,"t":"2025-04-02T04:00:00Z","v":23638201,"vw":16.05731},{"c":13.68,"h":15.3,"l":13.6,"n":136240,"o":15.13,"t":"2025-04-03T04:00:00Z","v":35325752,"vw":14.135051},{"c":12.79,"h":13.31,"l":11.965,"n":139878,"o":13.31,"t":"2025-04-04T04:00:00Z","v":32654095,"vw":12.610201},{"c":13.33,"h":14.2,"l":12.31,"n":151041,"o":12.34,"t":"2025-04-07T04:00:00Z","v":35719925,"vw":13.282888},{"c":12.51,"h":13.95,"l":12.26,"n":146441,"o":13.71,"t":"2025-04-08T04:00:00Z","v":31347304,"vw":12.950336},{"c":14.5,"h":14.595,"l":12.15,"n":178575,"o":12.37,"t":"2025-04-09T04:00:00Z","v":39486521,"vw":13.472367},{"c":13.74,"h":14.07,"l":13.2,"n":114815,"o":13.94,"t":"2025-04-10T04:00:00Z","v":23011164,"vw":13.702493},{"c":14.14,"h":14.18,"l":13.43,"n":109490,"o":13.73,"t":"2025-04-11T04:00:00Z","v":23791769,"vw":13.929501},{"c":14.28,"h":14.86,"l":14.27,"n":92674,"o":14.86,"t":"2025-04-14T04:00:00Z","v":24166087,"vw":14.44816},{"c":15.01,"h":15.54,"l":14.2,"n":210132,"o":14.28,"t":"2025-04-15T04:00:00Z","v":48695237,"vw":15.048348},{"c":14.88,"h":15.19,"l":14.6,"n":130082,"o":14.72,"t":"2025-04-16T04:00:00Z","v":25806132,"vw":14.900887},{"c":15.14,"h":15.26,"l":14.75,"n":100618,"o":14.97,"t":"2025-04-17T04:00:00Z","v":22462863,"vw":15.090601},{"c":14.82,"h":15.02,"l":14.55,"n":76152,"o":14.95,"t":"2025-04-21T04:00:00Z","v":19119898,"vw":14.746799},{"c":15.15,"h":15.245,"l":14.91,"n":71923,"o":15.02,"t":"2025-04-22T04:00:00Z","v":15465605,"vw":15.115694},{"c":15.35,"h":16.26,"l":15.315,"n":86366,"o":15.78,"t":"2025-04-23T04:00:00Z","v":19315638,"vw":15.596448},{"c":16.18,"h":16.27,"l":15.42,"n":72560,"o":15.44,"t":"2025-04-24T04:00:00Z","v":18837528,"vw":16.091737},{"c":16.24,"h":16.335,"l":16.06,"n":50388,"o":16.22,"t":"2025-04-25T04:00:00Z","v":10291985,"vw":16.213983},{"c":16.49,"h":16.54,"l":16.2,"n":59284,"o":16.285,"t":"2025-04-28T04:00:00Z","v":15464691,"vw":16.427039},{"c":16.31,"h":16.485,"l":16.26,"n":55815,"o":16.35,"t":"2025-04-29T04:00:00Z","v":10251058,"vw":16.362735},{"c":16.22,"h":16.29,"l":15.7105,"n":70970,"o":15.72,"t":"2025-04-30T04:00:00Z","v":18477412,"vw":16.104071},{"c":16.41,"h":16.76,"l":16.4,"n":64933,"o":16.4,"t":"2025-05-01T04:00:00Z","v":14720330,"vw":16.565133},{"c":16.86,"h":16.99,"l":16.645,"n":66347,"o":16.78,"t":"2025-05-02T04:00:00Z","v":15404640,"vw":16.888527},{"c":16.67,"h":16.99,"l":16.63,"n":54644,"o":16.66,"t":"2025-05-05T04:00:00Z","v":14118229,"vw":16.804198},{"c":16.49,"h":16.64,"l":16.335,"n":53621,"o":16.57,"t":"2025-05-06T04:00:00Z","v":12831545,"vw":16.47879},{"c":16.56,"h":16.6,"l":16.175,"n":59927,"o":16.56,"t":"2025-05-07T04:00:00Z","v":13249346,"vw":16.464943},{"c":16.87,"h":17.13,"l":16.69,"n":59001,"o":16.71,"t":"2025-05-08T04:00:00Z","v":11542239,"vw":16.956066},{"c":16.89,"h":17.11,"l":16.76,"n":49507,"o":16.965,"t":"2025-05-09T04:00:00Z","v":15585519,"vw":16.87864},{"c":17.74,"h":17.98,"l":17.545,"n":81468,"o":17.85,"t":"2025-05-12T04:00:00Z","v":19595847,"vw":17.769133},{"c":17.92,"h":18.06,"l":17.675,"n":63667,"o":17.8,"t":"2025-05-13T04:00:00Z","v":14354021,"vw":17.936168},{"c":17.85,"h":18.18,"l":17.765,"n":66349,"o":17.965,"t":"2025-05-14T04:00:00Z","v":16650214,"vw":17.898355},{"c":17.62,"h":17.72,"l":17.44,"n":59713,"o":17.72,"t":"2025-05-15T04:00:00Z","v":16691802,"vw":17.612571},{"c":17.75,"h":17.835,"l":17.575,"n":46264,"o":17.68,"t":"2025-05-16T04:00:00Z","v":11741709,"vw":17.757967},{"c":17.46,"h":17.545,"l":17.33,"n":54124,"o":17.36,"t":"2025-05-19T04:00:00Z","v":16883634,"vw":17.449058},{"c":17.72,"h":18.02,"l":17.5825,"n":69932,"o":18.02,"t":"2025-05-20T04:00:00Z","v":16293767,"vw":17.762138},{"c":17.54,"h":18.0699,"l":17.485,"n":76304,"o":17.6,"t":"2025-05-21T04:00:00Z","v":19962691,"vw":17.748283},{"c":17.55,"h":17.705,"l":17.3401,"n":43557,"o":17.535,"t":"2025-05-22T04:00:00Z","v":14241446,"vw":17.57116},{"c":17.42,"h":17.47,"l":17.03,"n":41849,"o":17.18,"t":"2025-05-23T04:00:00Z","v":9263400,"vw":17.323869},{"c":17.94,"h":17.98,"l":17.6,"n":44991,"o":17.83,"t":"2025-05-27T04:00:00Z","v":16322133,"vw":17.892731},{"c":17.69,"h":18.005,"l":17.63,"n":42150,"o":17.95,"t":"2025-05-28T04:00:00Z","v":10687925,"vw":17.737299},{"c":17.65,"h":17.901,"l":17.575,"n":63482,"o":17.84,"t":"2025-05-29T04:00:00Z","v":15549982,"vw":17.682434},{"c":17.28,"h":17.45,"l":17.09,"n":66424,"o":17.38,"t":"2025-05-30T04:00:00Z","v":26151254,"vw":17.286056},{"c":17.34,"h":17.375,"l":17.025,"n":58144,"o":17.28,"t":"2025-06-02T04:00:00Z","v":15657324,"vw":17.288146},{"c":17.69,"h":17.77,"l":17.155,"n":97298,"o":17.32,"t":"2025-06-03T04:00:00Z","v":27275576,"vw":17.615929},{"c":17.84,"h":19.2,"l":17.58,"n":172984,"o":19.17,"t":"2025-06-04T04:00:00Z","v":45635509,"vw":17.958386},{"c":17.76,"h":18.06,"l":17.52,"n":95773,"o":17.78,"t":"2025-06-05T04:00:00Z","v":23712697,"vw":17.83459},{"c":18.11,"h":18.23,"l":17.76,"n":58630,"o":17.86,"t":"2025-06-06T04:00:00Z","v":14262923,"vw":18.081015},{"c":18.31,"h":18.59,"l":18.16,"n":53259,"o":18.2,"t":"2025-06-09T04:00:00Z","v":13415475,"vw":18.380378},{"c":18.34,"h":18.5204,"l":18.185,"n":46888,"o":18.52,"t":"2025-06-10T04:00:00Z","v":12940857,"vw":18.325163},{"c":18.22,"h":18.42,"l":18.12,"n":49596,"o":18.3,"t":"2025-06-11T04:00:00Z","v":12487073,"vw":18.243975},{"c":18.13,"h":18.235,"l":17.965,"n":41349,"o":18.06,"t":"2025-06-12T04:00:00Z","v":12763063,"vw":18.107608},{"c":17.65,"h":17.96,"l":17.53,"n":50838,"o":17.76,"t":"2025-06-13T04:00:00Z","v":13037107,"vw":17.714658},{"c":18.24,"h":18.24,"l":17.76,"n":48010,"o":17.8,"t":"2025-06-16T04:00:00Z","v":13992320,"vw":18.141668},{"c":17.9,"h":18.26,"l":17.84,"n":48361,"o":18.03,"t":"2025-06-17T04:00:00Z","v":14023024,"vw":17.973038},{"c":17.78,"h":18.17,"l":17.705,"n":54294,"o":17.87,"t":"2025-06-18T04:00:00Z","v":18678684,"vw":17.875092},{"c":17.96,"h":18.19,"l":17.78,"n":56540,"o":18.025,"t":"2025-06-20T04:00:00Z","v":33361954,"vw":17.949065},{"c":17.81,"h":17.965,"l":17.49,"n":54981,"o":17.9,"t":"2025-06-23T04:00:00Z","v":25782755,"vw":17.792816},{"c":18.15,"h":18.25,"l":17.94,"n":57056,"o":17.99,"t":"2025-06-24T04:00:00Z","v":12645889,"vw":18.155418},{"c":18.49,"h":18.62,"l":18.2,"n":52663,"o":18.24,"t":"2025-06-25T04:00:00Z","v":12015875,"vw":18.480778},{"c":18.37,"h":18.63,"l":18.325,"n":61491,"o":18.595,"t":"2025-06-26T04:00:00Z","v":15446967,"vw":18.428997},{"c":18.41,"h":18.575,"l":18.27,"n":43392,"o":18.44,"t":"2025-06-27T04:00:00Z","v":17126458,"vw":18.43107},{"c":20.45,"h":20.97,"l":20.12,"n":204469,"o":20.69,"t":"2025-06-30T04:00:00Z","v":58082007,"vw":20.647205},{"c":20.48,"h":20.705,"l":20.1,"n":117003,"o":20.12,"t":"2025-07-01T04:00:00Z","v":26402573,"vw":20.443689},{"c":21.25,"h":21.47,"l":20.26,"n":99067,"o":20.54,"t":"2025-07-02T04:00:00Z","v":29651246,"vw":21.099716},{"c":21.34,"h":21.47,"l":21.15,"n":49338,"o":21.44,"t":"2025-07-03T04:00:00Z","v":12296562,"vw":21.328715},{"c":20.91,"h":21.285,"l":20.77,"n":77268,"o":21.22,"t":"2025-07-07T04:00:00Z","v":24657233,"vw":20.976967},{"c":20.82,"h":21.01,"l":20.55,"n":73620,"o":20.94,"t":"2025-07-08T04:00:00Z","v":23841141,"vw":20.811705},{"c":20.8,"h":21.02,"l":20.5947,"n":57088,"o":21.02,"t":"2025-07-09T04:00:00Z","v":18238603,"vw":20.801239},{"c":21.29,"h":21.72,"l":20.715,"n":121112,"o":20.94,"t":"2025-07-10T04:00:00Z","v":34642852,"vw":21.315653},{"c":20.72,"h":21.05,"l":20.68,"n":72257,"o":21.05,"t":"2025-07-11T04:00:00Z","v":20877722,"vw":20.791374},{"c":20.67,"h":20.8475,"l":20.45,"n":57817,"o":20.58,"t":"2025-07-14T04:00:00Z","v":12232401,"vw":20.676291},{"c":20.28,"h":20.9,"l":20.28,"n":60588,"o":20.86,"t":"2025-07-15T04:00:00Z","v":11868714,"vw":20.414973},{"c":20.35,"h":20.51,"l":20.07,"n":67420,"o":20.39,"t":"2025-07-16T04:00:00Z","v":15634946,"vw":20.355811},{"c":20.83,"h":21.16,"l":20.6,"n":74328,"o":20.89,"t":"2025-07-17T04:00:00Z","v":18801563,"vw":20.849044},{"c":21.11,"h":21.185,"l":20.88,"n":59329,"o":20.97,"t":"2025-07-18T04:00:00Z","v":14176314,"vw":21.077325},{"c":20.66,"h":21.09,"l":20.64,"n":63956,"o":21.01,"t":"2025-07-21T04:00:00Z","v":15437718,"vw":20.791282},{"c":20.41,"h":20.695,"l":20.26,"n":61236,"o":20.65,"t":"2025-07-22T04:00:00Z","v":13488147,"vw":20.469388},{"c":20.76,"h":21.155,"l":20.66,"n":61221,"o":20.66,"t":"2025-07-23T04:00:00Z","v":16134959,"vw":20.860245},{"c":20.51,"h":20.73,"l":20.495,"n":45137,"o":20.7,"t":"2025-07-24T04:00:00Z","v":12227670,"vw":20.554141},{"c":20.73,"h":20.73,"l":20.5,"n":39135,"o":20.73,"t":"2025-07-25T04:00:00Z","v":8927410,"vw":20.643783},{"c":20.88,"h":20.9271,"l":20.67,"n":51743,"o":20.82,"t":"2025-07-28T04:00:00Z","v":21448971,"vw":20.854094},{"c":20.85,"h":21.1,"l":20.72,"n":62564,"o":20.94,"t":"2025-07-29T04:00:00Z","v":18352702,"vw":20.867554},{"c":20.89,"h":21.09,"l":20.76,"n":61162,"o":20.875,"t":"2025-07-30T04:00:00Z","v":14022882,"vw":20.929022},{"c":20.69,"h":21.1987,"l":20.66,"n":49747,"o":20.92,"t":"2025-07-31T04:00:00Z","v":11267281,"vw":20.841917},{"c":19.81,"h":20.29,"l":19.66,"n":74866,"o":20.29,"t":"2025-08-01T04:00:00Z","v":14724569,"vw":19.841489},{"c":20.02,"h":20.055,"l":19.83,"n":57599,"o":20.03,"t":"2025-08-04T04:00:00Z","v":14705439,"vw":19.967434},{"c":19.87,"h":20.135,"l":19.635,"n":56673,"o":20.08,"t":"2025-08-05T04:00:00Z","v":12199326,"vw":19.890936},{"c":20.13,"h":20.31,"l":19.65,"n":64743,"o":19.86,"t":"2025-08-06T04:00:00Z","v":18907442,"vw":20.112414},{"c":20.4,"h":20.55,"l":20.13,"n":66587,"o":20.46,"t":"2025-08-07T04:00:00Z","v":16213122,"vw":20.347638},{"c":20.81,"h":21.015,"l":20.51,"n":65368,"o":20.56,"t":"2025-08-08T04:00:00Z","v":15199331,"vw":20.856001},{"c":20.59,"h":21.08,"l":20.57,"n":65895,"o":20.93,"t":"2025-08-11T04:00:00Z","v":15792920,"vw":20.708946},{"c":21.32,"h":21.435,"l":20.74,"n":68215,"o":20.9,"t":"2025-08-12T04:00:00Z","v":17058197,"vw":21.189688},{"c":21.56,"h":21.76,"l":21.28,"n":61548,"o":21.4,"t":"2025-08-13T04:00:00Z","v":16222703,"vw":21.533672},{"c":21.32,"h":21.48,"l":21.13,"n":44479,"o":21.24,"t":"2025-08-14T04:00:00Z","v":7800741,"vw":21.312945},{"c":21.16,"h":21.38,"l":21.035,"n":48765,"o":21.38,"t":"2025-08-15T04:00:00Z","v":14998788,"vw":21.16603},{"c":21.63,"h":21.665,"l":21.1,"n":53830,"o":21.11,"t":"2025-08-18T04:00:00Z","v":12215097,"vw":21.483788},{"c":21.34,"h":21.68,"l":21.3,"n":59033,"o":21.55,"t":"2025-08-19T04:00:00Z","v":11587578,"vw":21.415809},{"c":21.04,"h":21.62,"l":20.44,"n":81455,"o":21.6,"t":"2025-08-20T04:00:00Z","v":16999460,"vw":20.942328},{"c":21.82,"h":21.91,"l":21.4149,"n":87985,"o":21.68,"t":"2025-08-21T04:00:00Z","v":20562570,"vw":21.743806},{"c":22.45,"h":22.69,"l":21.84,"n":86389,"o":21.87,"t":"2025-08-22T04:00:00Z","v":18245308,"vw":22.445691},{"c":22.56,"h":22.67,"l":22.345,"n":65350,"o":22.49,"t":"2025-08-25T04:00:00Z","v":17379112,"vw":22.535722},{"c":22.5,"h":22.745,"l":22.4,"n":66738,"o":22.55,"t":"2025-08-26T04:00:00Z","v":17056443,"vw":22.547558},{"c":22.73,"h":22.87,"l":22.24,"n":88976,"o":22.32,"t":"2025-08-27T04:00:00Z","v":23389934,"vw":22.684505},{"c":23.16,"h":23.31,"l":22.7,"n":106776,"o":22.82,"t":"2025-08-28T04:00:00Z","v":24964920,"vw":23.157586},{"c":22.57,"h":22.865,"l":22.43,"n":81660,"o":22.84,"t":"2025-08-29T04:00:00Z","v":19956850,"vw":22.605944},{"c":22.68,"h":22.71,"l":21.92,"n":115544,"o":22.05,"t":"2025-09-02T04:00:00Z","v":27797186,"vw":22.442693},{"c":22.82,"h":23.04,"l":22.575,"n":147113,"o":22.96,"t":"2025-09-03T04:00:00Z","v":34179887,"vw":22.869443},{"c":23.16,"h":24.175,"l":22.68,"n":262220,"o":23.9,"t":"2025-09-04T04:00:00Z","v":62528789,"vw":23.512609},{"c":23.52,"h":23.56,"l":22.7,"n":114552,"o":23.16,"t":"2025-09-05T04:00:00Z","v":24236561,"vw":23.267823},{"c":23.5,"h":23.775,"l":23.05,"n":91049,"o":23.6,"t":"2025-09-08T04:00:00Z","v":19157063,"vw":23.396282},{"c":23.88,"h":23.98,"l":23.375,"n":88586,"o":23.42,"t":"2025-09-09T04:00:00Z","v":16873535,"vw":23.819078},{"c":24.44,"h":24.6793,"l":23.93,"n":99492,"o":24.01,"t":"2025-09-10T04:00:00Z","v":21361381,"vw":24.41236},{"c":24.86,"h":24.96,"l":24.445,"n":90831,"o":24.58,"t":"2025-09-11T04:00:00Z","v":20834750,"vw":24.792034},{"c":24.73,"h":25.1,"l":24.73,"n":98106,"o":24.855,"t":"2025-09-12T04:00:00Z","v":20692424,"vw":24.873721},{"c":24.84,"h":25.0368,"l":24.505,"n":86672,"o":24.8,"t":"2025-09-15T04:00:00Z","v":18368294,"vw":24.739522},{"c":24.43,"h":24.97,"l":24.34,"n":77803,"o":24.91,"t":"2025-09-16T04:00:00Z","v":21439287,"vw":24.48011},{"c":24.73,"h":24.959,"l":24.25,"n":93285,"o":24.55,"t":"2025-09-17T04:00:00Z","v":25280536,"vw":24.759558},{"c":25.24,"h":25.35,"l":24.89,"n":87058,"o":25,"t":"2025-09-18T04:00:00Z","v":22035014,"vw":25.212917},{"c":24.99,"h":25.32,"l":24.86,"n":78954,"o":25.21,"t":"2025-09-19T04:00:00Z","v":32895745,"vw":25.023248},{"c":25.16,"h":25.3559,"l":24.9001,"n":91535,"o":24.955,"t":"2025-09-22T04:00:00Z","v":28153209,"vw":25.154357},{"c":24.7,"h":25.315,"l":24.68,"n":90975,"o":25.12,"t":"2025-09-23T04:00:00Z","v":25207499,"vw":24.954813},{"c":24.46,"h":25.0656,"l":24.37,"n":81250,"o":24.89,"t":"2025-09-24T04:00:00Z","v":25135613,"vw":24.547013},{"c":24.21,"h":24.255,"l":23.87,"n":110476,"o":24.02,"t":"2025-09-25T04:00:00Z","v":32909757,"vw":24.128172},{"c":24,"h":24.15,"l":23.805,"n":80538,"o":24.08,"t":"2025-09-26T04:00:00Z","v":20648091,"vw":23.989875},{"c":24.14,"h":24.685,"l":24.1,"n":83104,"o":24.31,"t":"2025-09-29T04:00:00Z","v":19445342,"vw":24.222605},{"c":24.56,"h":24.565,"l":23.98,"n":89308,"o":24.1,"t":"2025-09-30T04:00:00Z","v":22897446,"vw":24.263402},{"c":24.93,"h":24.975,"l":24.23,"n":98202,"o":24.38,"t":"2025-10-01T04:00:00Z","v":27908351,"vw":24.740501},{"c":24.48,"h":25.31,"l":24.41,"n":86399,"o":25.17,"t":"2025-10-02T04:00:00Z","v":17599947,"vw":24.586043},{"c":24.43,"h":25,"l":24.3,"n":83640,"o":24.6,"t":"2025-10-03T04:00:00Z","v":20800647,"vw":24.561819},{"c":24.79,"h":25.255,"l":24.765,"n":79697,"o":24.97,"t":"2025-10-06T04:00:00Z","v":15655971,"vw":24.960214},{"c":24.91,"h":25.92,"l":24.665,"n":115957,"o":25.46,"t":"2025-10-07T04:00:00Z","v":21949827,"vw":25.112488},{"c":26.08,"h":26.44,"l":24.85,"n":132481,"o":24.86,"t":"2025-10-08T04:00:00Z","v":29025345,"vw":25.926858},{"c":26.25,"h":26.37,"l":25.7399,"n":99232,"o":26.04,"t":"2025-10-09T04:00:00Z","v":20274404,"vw":26.124449},{"c":24.4,"h":26.3672,"l":24.39,"n":156449,"o":26.25,"t":"2025-10-10T04:00:00Z","v":35814932,"vw":24.950806},{"c":24.8,"h":25.455,"l":24.75,"n":125432,"o":24.95,"t":"2025-10-13T04:00:00Z","v":35267917,"vw":25.084317},{"c":25,"h":25.3699,"l":24.28,"n":124180,"o":24.38,"t":"2025-10-14T04:00:00Z","v":34533620,"vw":24.98384},{"c":25.04,"h":26.31,"l":24.865,"n":196218,"o":25.25,"t":"2025-10-15T04:00:00Z","v":50347654,"vw":25.505132},{"c":22.5,"h":23.49,"l":22.11,"n":318536,"o":22.97,"t":"2025-10-16T04:00:00Z","v":78889779,"vw":22.701379},{"c":22.96,"h":23.27,"l":22.24,"n":187867,"o":22.35,"t":"2025-10-17T04:00:00Z","v":65685507,"vw":22.885238},{"c":22.87,"h":23.105,"l":22.44,"n":151248,"o":23.065,"t":"2025-10-20T04:00:00Z","v":60189796,"vw":22.740572},{"c":23.27,"h":23.43,"l":22.62,"n":135140,"o":22.96,"t":"2025-10-21T04:00:00Z","v":81272470,"vw":23.241733},{"c":23.09,"h":23.245,"l":22.6,"n":120007,"o":23.14,"t":"2025-10-22T04:00:00Z","v":50432563,"vw":22.941347},{"c":23.19,"h":23.46,"l":23.055,"n":105447,"o":23.14,"t":"2025-10-23T04:00:00Z","v":30691950,"vw":23.270621},{"c":23.5,"h":23.6992,"l":23.275,"n":85928,"o":23.66,"t":"2025-10-24T04:00:00Z","v":19907156,"vw":23.440341},{"c":24.18,"h":24.215,"l":23.58,"n":126158,"o":23.78,"t":"2025-10-27T04:00:00Z","v":35603402,"vw":24.005464},{"c":24.25,"h":24.6975,"l":23.69,"n":125191,"o":24.25,"t":"2025-10-28T04:00:00Z","v":38259492,"vw":24.211077},{"c":24.27,"h":24.59,"l":24.08,"n":127048,"o":24.55,"t":"2025-10-29T04:00:00Z","v":35102843,"vw":24.371229},{"c":24.41,"h":24.7475,"l":24.04,"n":111534,"o":24.15,"t":"2025-10-30T04:00:00Z","v":39356334,"vw":24.509503},{"c":24.42,"h":24.92,"l":24.2,"n":106806,"o":24.49,"t":"2025-10-31T04:00:00Z","v":33572127,"vw":24.50802},{"c":24.5,"h":24.78,"l":24.11,"n":99921,"o":24.62,"t":"2025-11-03T05:00:00Z","v":28309383,"vw":24.51723},{"c":23.56,"h":24.1,"l":23.43,"n":113614,"o":23.935,"t":"2025-11-04T05:00:00Z","v":35378254,"vw":23.735221},{"c":23.71,"h":24.03,"l":23.39,"n":109721,"o":23.6,"t":"2025-11-05T05:00:00Z","v":27393699,"vw":23.747189},{"c":23.4,"h":23.9,"l":23.125,"n":95401,"o":23.68,"t":"2025-11-06T05:00:00Z","v":22854155,"vw":23.430166},{"c":23.45,"h":23.525,"l":22.79,"n":98252,"o":23.27,"t":"2025-11-07T05:00:00Z","v":21932630,"vw":23.200596},{"c":23.88,"h":24.41,"l":23.58,"n":118375,"o":24.115,"t":"2025-11-10T05:00:00Z","v":34049782,"vw":23.908685},{"c":22.89,"h":23.75,"l":22.765,"n":109257,"o":23.7,"t":"2025-11-11T05:00:00Z","v":28882045,"vw":22.959555},{"c":23.48,"h":23.695,"l":23,"n":118571,"o":23.07,"t":"2025-11-12T05:00:00Z","v":37546621,"vw":23.46477},{"c":22.93,"h":23.595,"l":22.65,"n":115203,"o":23.27,"t":"2025-11-13T05:00:00Z","v":42098326,"vw":22.964243},{"c":22.83,"h":23.4199,"l":22.35,"n":108409,"o":22.48,"t":"2025-11-14T05:00:00Z","v":29806999,"vw":23.066321},{"c":21.23,"h":22.19,"l":20.735,"n":203628,"o":21.94,"t":"2025-11-17T05:00:00Z","v":50382142,"vw":21.233802},{"c":20.9,"h":21.455,"l":20.72,"n":169905,"o":21.01,"t":"2025-11-18T05:00:00Z","v":43252781,"vw":21.066503},{"c":20.6,"h":21.145,"l":20.57,"n":131705,"o":20.82,"t":"2025-11-19T05:00:00Z","v":26653160,"vw":20.7343},{"c":20.02,"h":21.31,"l":19.925,"n":141547,"o":21.12,"t":"2025-11-20T05:00:00Z","v":24343621,"vw":20.407584},{"c":20.52,"h":20.79,"l":19.95,"n":115620,"o":20.18,"t":"2025-11-21T05:00:00Z","v":22404440,"vw":20.500079},{"c":21.09,"h":21.25,"l":20.655,"n":111558,"o":20.83,"t":"2025-11-24T05:00:00Z","v":35604138,"vw":21.100669},{"c":21.36,"h":21.45,"l":20.93,"n":90172,"o":21.11,"t":"2025-11-25T05:00:00Z","v":21491187,"vw":21.29001},{"c":21.53,"h":21.61,"l":21.1,"n":94748,"o":21.6,"t":"2025-11-26T05:00:00Z","v":19609798,"vw":21.45537},{"c":21.87,"h":21.935,"l":21.54,"n":42987,"o":21.585,"t":"2025-11-28T05:00:00Z","v":7707801,"vw":21.822802},{"c":21.94,"h":22.03,"l":21.48,"n":107803,"o":21.56,"t":"2025-12-01T05:00:00Z","v":25190235,"vw":21.872219},{"c":21.92,"h":22.24,"l":21.845,"n":86924,"o":22.23,"t":"2025-12-02T05:00:00Z","v":16830386,"vw":22.003819},{"c":22.26,"h":22.41,"l":21.82,"n":82255,"o":21.885,"t":"2025-12-03T05:00:00Z","v":19079425,"vw":22.191174},{"c":22.9,"h":23.09,"l":22.3,"n":151931,"o":22.31,"t":"2025-12-04T05:00:00Z","v":33710932,"vw":22.87429},{"c":23.33,"h":23.555,"l":20.61,"n":250369,"o":20.9,"t":"2025-12-05T05:00:00Z","v":47409060,"vw":22.862566},{"c":23.86,"h":24.365,"l":23.05,"n":160162,"o":23.135,"t":"2025-12-08T05:00:00Z","v":26246077,"vw":23.891209},{"c":24.77,"h":24.81,"l":23.67,"n":145179,"o":23.69,"t":"2025-12-09T05:00:00Z","v":31516642,"vw":24.526085},{"c":25.26,"h":25.41,"l":24.58,"n":140693,"o":24.74,"t":"2025-12-10T05:00:00Z","v":40648760,"vw":25.012473},{"c":24.54,"h":24.8999,"l":24.045,"n":123326,"o":24.73,"t":"2025-12-11T05:00:00Z","v":31575277,"vw":24.443731},{"c":23.87,"h":24.435,"l":23.685,"n":124113,"o":24.39,"t":"2025-12-12T05:00:00Z","v":49512973,"vw":23.942707},{"c":24.05,"h":24.09,"l":23.715,"n":102174,"o":24,"t":"2025-12-15T05:00:00Z","v":35706281,"vw":23.945464},{"c":24.3,"h":24.5,"l":23.835,"n":115277,"o":23.92,"t":"2025-12-16T05:00:00Z","v":33437530,"vw":24.224604},{"c":24.02,"h":24.67,"l":23.84,"n":114807,"o":24.37,"t":"2025-12-17T05:00:00Z","v":31541815,"vw":24.05983},{"c":23.92,"h":24.19,"l":23.385,"n":102816,"o":24.1,"t":"2025-12-18T05:00:00Z","v":23603075,"vw":23.823804},{"c":24.43,"h":24.58,"l":23.89,"n":88867,"o":23.91,"t":"2025-12-19T05:00:00Z","v":29907772,"vw":24.404382},{"c":24.7,"h":24.7995,"l":24.385,"n":73575,"o":24.67,"t":"2025-12-22T05:00:00Z","v":18592674,"vw":24.643811},{"c":24.58,"h":24.8,"l":24.46,"n":59304,"o":24.73,"t":"2025-12-23T05:00:00Z","v":16269194,"vw":24.608696},{"c":24.44,"h":24.7,"l":24.44,"n":35577,"o":24.6,"t":"2025-12-24T05:00:00Z","v":5180800,"vw":24.554364},{"c":24.49,"h":24.555,"l":24.345,"n":55729,"o":24.5,"t":"2025-12-26T05:00:00Z","v":11203589,"vw":24.454173},{"c":24.33,"h":24.525,"l":24.13,"n":52271,"o":24.25,"t":"2025-12-29T05:00:00Z","v":13836720,"vw":24.302867},{"c":24.07,"h":24.44,"l":24.07,"n":53944,"o":24.33,"t":"2025-12-30T05:00:00Z","v":9611877,"vw":24.217396},{"c":24.02,"h":24.24,"l":23.84,"n":60546,"o":24.02,"t":"2025-12-31T05:00:00Z","v":14245587,"vw":23.98467},{"c":24.17,"h":24.39,"l":23.82,"n":69086,"o":24.28,"t":"2026-01-02T05:00:00Z","v":11238827,"vw":24.109201},{"c":24.13,"h":24.38,"l":23.73,"n":87801,"o":24.32,"t":"2026-01-05T05:00:00Z","v":17795731,"vw":24.033656},{"c":23.79,"h":24.35,"l":23.78,"n":86857,"o":24.09,"t":"2026-01-06T05:00:00Z","v":17048382,"vw":23.966726},{"c":22.43,"h":23.8,"l":22.43,"n":100120,"o":23.71,"t":"2026-01-07T05:00:00Z","v":23267052,"vw":22.722748},{"c":22.02,"h":22.33,"l":21.805,"n":108566,"o":22.3,"t":"2026-01-08T05:00:00Z","v":27026467,"vw":22.040714},{"c":22.17,"h":22.39,"l":21.76,"n":90363,"o":22.1,"t":"2026-01-09T05:00:00Z","v":25301922,"vw":22.153782},{"c":22.1,"h":22.4,"l":21.87,"n":67237,"o":21.96,"t":"2026-01-12T05:00:00Z","v":14571575,"vw":22.141842},{"c":22.29,"h":22.715,"l":22.23,"n":75822,"o":22.5,"t":"2026-01-13T05:00:00Z","v":11503339,"vw":22.354261},{"c":22.09,"h":22.585,"l":21.885,"n":76729,"o":22.18,"t":"2026-01-14T05:00:00Z","v":14093744,"vw":22.102586},{"c":21.95,"h":22.55,"l":21.94,"n":82471,"o":22.42,"t":"2026-01-15T05:00:00Z","v":14910545,"vw":22.162719},{"c":21.44,"h":22,"l":21.42,"n":78463,"o":22,"t":"2026-01-16T05:00:00Z","v":15541641,"vw":21.651801},{"c":20.39,"h":21.11,"l":20.075,"n":131701,"o":20.99,"t":"2026-01-20T05:00:00Z","v":26347333,"vw":20.434304},{"c":21.02,"h":21.1,"l":20.37,"n":105375,"o":20.535,"t":"2026-01-21T05:00:00Z","v":20480322,"vw":20.870162},{"c":21.36,"h":21.935,"l":21.3,"n":87022,"o":21.3,"t":"2026-01-22T05:00:00Z","v":14748451,"vw":21.590348},{"c":21.05,"h":21.31,"l":20.97,"n":64067,"o":21.31,"t":"2026-01-23T05:00:00Z","v":9391810,"vw":21.089425},{"c":21.37,"h":21.415,"l":21.02,"n":58864,"o":21.07,"t":"2026-01-26T05:00:00Z","v":10642228,"vw":21.315621},{"c":21.6,"h":21.84,"l":21.43,"n":66712,"o":21.6,"t":"2026-01-27T05:00:00Z","v":10058776,"vw":21.625958},{"c":21.71,"h":21.92,"l":21.535,"n":79455,"o":21.75,"t":"2026-01-28T05:00:00Z","v":16652974,"vw":21.715169},{"c":22.01,"h":22.01,"l":21.355,"n":88777,"o":21.82,"t":"2026-01-29T05:00:00Z","v":15125036,"vw":21.789721},{"c":21.52,"h":21.805,"l":21.26,"n":106983,"o":21.63,"t":"2026-01-30T05:00:00Z","v":19368003,"vw":21.560625},{"c":22.01,"h":22.08,"l":21.35,"n":82703,"o":21.41,"t":"2026-02-02T05:00:00Z","v":16061715,"vw":21.939642},{"c":21.78,"h":22.485,"l":21.665,"n":111440,"o":22.19,"t":"2026-02-03T05:00:00Z","v":20537434,"vw":21.854693},{"c":23.24,"h":23.29,"l":21.73,"n":188399,"o":21.78,"t":"2026-02-04T05:00:00Z","v":29903043,"vw":22.802271},{"c":22.71,"h":23.1,"l":22.165,"n":164300,"o":22.92,"t":"2026-02-05T05:00:00Z","v":23404294,"vw":22.580808},{"c":23.61,"h":23.8,"l":22.98,"n":97333,"o":23.08,"t":"2026-02-06T05:00:00Z","v":15011907,"vw":23.540124},{"c":23.91,"h":24.07,"l":23.3,"n":87544,"o":23.41,"t":"2026-02-09T05:00:00Z","v":14121990,"vw":23.895973},{"c":23.97,"h":24.25,"l":23.905,"n":68420,"o":24.01,"t":"2026-02-10T05:00:00Z","v":12868834,"vw":24.016854},{"c":23.81,"h":24.38,"l":23.29,"n":88145,"o":24.23,"t":"2026-02-11T05:00:00Z","v":15773053,"vw":23.728105},{"c":22.2,"h":23.33,"l":21.85,"n":172098,"o":23.165,"t":"2026-02-12T05:00:00Z","v":30321327,"vw":22.339758},{"c":22.69,"h":23,"l":22.035,"n":110886,"o":22.23,"t":"2026-02-13T05:00:00Z","v":16791381,"vw":22.648836},{"c":21.97,"h":22.6,"l":21.905,"n":77300,"o":22.28,"t":"2026-02-17T05:00:00Z","v":13720862,"vw":22.076767},{"c":21.55,"h":22.02,"l":21.465,"n":93124,"o":21.78,"t":"2026-02-18T05:00:00Z","v":17105029,"vw":21.69566},{"c":21.39,"h":21.825,"l":21.105,"n":84223,"o":21.59,"t":"2026-02-19T05:00:00Z","v":12195212,"vw":21.392778},{"c":21.37,"h":21.935,"l":21.265,"n":79319,"o":21.28,"t":"2026-02-20T05:00:00Z","v":12602568,"vw":21.437301},{"c":20,"h":21.31,"l":19.965,"n":93351,"o":21.23,"t":"2026-02-23T05:00:00Z","v":14415086,"vw":20.296511},{"c":20.25,"h":20.39,"l":19.84,"n":78155,"o":20.03,"t":"2026-02-24T05:00:00Z","v":12215379,"vw":20.207542},{"c":20.63,"h":20.755,"l":20.24,"n":94705,"o":20.28,"t":"2026-02-25T05:00:00Z","v":13678016,"vw":20.564021},{"c":20.84,"h":21.025,"l":20.43,"n":108153,"o":20.87,"t":"2026-02-26T05:00:00Z","v":16599392,"vw":20.771214},{"c":21.47,"h":21.8,"l":20.96,"n":145737,"o":21.04,"t":"2026-02-27T05:00:00Z","v":30874395,"vw":21.515665},{"c":22.13,"h":22.16,"l":21.076,"n":110446,"o":21.19,"t":"2026-03-02T05:00:00Z","v":15744824,"vw":21.843549},{"c":21.64,"h":21.84,"l":20.855,"n":121593,"o":21.7,"t":"2026-03-03T05:00:00Z","v":18494820,"vw":21.520264},{"c":21.55,"h":21.99,"l":21.53,"n":83658,"o":21.8,"t":"2026-03-04T05:00:00Z","v":10253267,"vw":21.651054},{"c":21.47,"h":21.89,"l":21.205,"n":81768,"o":21.5,"t":"2026-03-05T05:00:00Z","v":12826726,"vw":21.49099},{"c":21.13,"h":21.51,"l":20.845,"n":114897,"o":21.08,"t":"2026-03-06T05:00:00Z","v":16612086,"vw":21.119657},{"c":21.81,"h":21.85,"l":20.6,"n":191075,"o":20.64,"t":"2026-03-09T04:00:00Z","v":34705267,"vw":21.335925},{"c":21.1,"h":22.14,"l":21.025,"n":236618,"o":22.02,"t":"2026-03-10T04:00:00Z","v":36131964,"vw":21.490965},{"c":21.43,"h":21.91,"l":21.19,"n":150145,"o":21.27,"t":"2026-03-11T04:00:00Z","v":23245529,"vw":21.526538},{"c":21.58,"h":21.74,"l":21.15,"n":116436,"o":21.15,"t":"2026-03-12T04:00:00Z","v":21180879,"vw":21.497961},{"c":21.58,"h":21.98,"l":21.36,"n":85467,"o":21.88,"t":"2026-03-13T04:00:00Z","v":14179344,"vw":21.604325},{"c":21.85,"h":22.11,"l":21.65,"n":86843,"o":21.9,"t":"2026-03-16T04:00:00Z","v":16519155,"vw":21.852757},{"c":21.67,"h":22.275,"l":21.62,"n":95814,"o":21.94,"t":"2026-03-17T04:00:00Z","v":16696987,"vw":21.922921},{"c":21.53,"h":21.995,"l":21.44,"n":74074,"o":21.71,"t":"2026-03-18T04:00:00Z","v":10572972,"vw":21.670102},{"c":22.12,"h":22.175,"l":21.16,"n":77167,"o":21.23,"t":"2026-03-19T04:00:00Z","v":10302464,"vw":21.898937},{"c":21.69,"h":22.57,"l":21.465,"n":114771,"o":22.43,"t":"2026-03-20T04:00:00Z","v":24418192,"vw":21.887524},{"c":22.32,"h":22.525,"l":21.81,"n":97355,"o":22.05,"t":"2026-03-23T04:00:00Z","v":16639146,"vw":22.214563},{"c":23.9,"h":23.91,"l":22.02,"n":149232,"o":22.18,"t":"2026-03-24T04:00:00Z","v":28242219,"vw":23.445507},{"c":25.78,"h":26.425,"l":24.09,"n":276973,"o":24.39,"t":"2026-03-25T04:00:00Z","v":51916467,"vw":25.816906},{"c":25.07,"h":25.975,"l":24.9214,"n":145442,"o":25.58,"t":"2026-03-26T04:00:00Z","v":24537052,"vw":25.306205},{"c":23.94,"h":24.92,"l":23.865,"n":138189,"o":24.87,"t":"2026-03-27T04:00:00Z","v":23974758,"vw":24.084451},{"c":22.61,"h":24.18,"l":22.295,"n":135842,"o":23.88,"t":"2026-03-30T04:00:00Z","v":24830039,"vw":22.901402},{"c":23.81,"h":23.85,"l":22.62,"n":127403,"o":23.075,"t":"2026-03-31T04:00:00Z","v":20443378,"vw":23.393246},{"c":23.98,"h":24.435,"l":23.7701,"n":85414,"o":24.15,"t":"2026-04-01T04:00:00Z","v":12283809,"vw":24.024657},{"c":24.61,"h":24.77,"l":23.54,"n":81279,"o":23.58,"t":"2026-04-02T04:00:00Z","v":11102912,"vw":24.480135},{"c":24.58,"h":25.16,"l":24.265,"n":70510,"o":24.74,"t":"2026-04-06T04:00:00Z","v":10819575,"vw":24.539991},{"c":24.63,"h":24.715,"l":24.175,"n":74266,"o":24.47,"t":"2026-04-07T04:00:00Z","v":10196285,"vw":24.506014},{"c":24.98,"h":25.7,"l":24.575,"n":107589,"o":25.35,"t":"2026-04-08T04:00:00Z","v":19231254,"vw":24.965221},{"c":24.83,"h":25.11,"l":24.505,"n":83938,"o":24.95,"t":"2026-04-09T04:00:00Z","v":13260657,"vw":24.805666},{"c":24.89,"h":25.29,"l":24.31,"n":80783,"o":25.01,"t":"2026-04-10T04:00:00Z","v":12573918,"vw":24.852739},{"c":24.81,"h":25.25,"l":23.86,"n":135737,"o":24.49,"t":"2026-04-13T04:00:00Z","v":19954792,"vw":24.662963},{"c":24.47,"h":24.79,"l":24.015,"n":89980,"o":24.76,"t":"2026-04-14T04:00:00Z","v":13037155,"vw":24.394002},{"c":24.62,"h":24.72,"l":24.255,"n":66091,"o":24.42,"t":"2026-04-15T04:00:00Z","v":9348763,"vw":24.560341},{"c":25.89,"h":25.91,"l":24.68,"n":98536,"o":24.9,"t":"2026-04-16T04:00:00Z","v":15606296,"vw":25.528898},{"c":26.44,"h":26.56,"l":25.895,"n":110487,"o":26.1,"t":"2026-04-17T04:00:00Z","v":17927488,"vw":26.332851},{"c":27.81,"h":27.91,"l":26.34,"n":120978,"o":26.45,"t":"2026-04-20T04:00:00Z","v":20617171,"vw":27.58734},{"c":28.76,"h":29.63,"l":27.96,"n":143628,"o":27.97,"t":"2026-04-21T04:00:00Z","v":22872379,"vw":28.948255},{"c":28.51,"h":29.09,"l":28.42,"n":93918,"o":28.88,"t":"2026-04-22T04:00:00Z","v":12695484,"vw":28.694242},{"c":27.93,"h":28.525,"l":27.405,"n":98785,"o":28.525,"t":"2026-04-23T04:00:00Z","v":11628754,"vw":27.882638},{"c":28.16,"h":28.37,"l":27.48,"n":88059,"o":28.28,"t":"2026-04-24T04:00:00Z","v":11111252,"vw":28.09115},{"c":28.62,"h":28.9,"l":28.31,"n":68751,"o":28.46,"t":"2026-04-27T04:00:00Z","v":8439576,"vw":28.578451},{"c":27.95,"h":28.23,"l":27.345,"n":74271,"o":28.045,"t":"2026-04-28T04:00:00Z","v":11453370,"vw":27.808225},{"c":28.3,"h":28.47,"l":27.68,"n":80440,"o":27.97,"t":"2026-04-29T04:00:00Z","v":13272033,"vw":28.201918},{"c":28.77,"h":28.79,"l":27.99,"n":83514,"o":28.35,"t":"2026-04-30T04:00:00Z","v":17192595,"vw":28.533478},{"c":28.57,"h":28.97,"l":28.35,"n":87970,"o":28.87,"t":"2026-05-01T04:00:00Z","v":11032819,"vw":28.651043},{"c":28.71,"h":29.3,"l":28.38,"n":80921,"o":28.93,"t":"2026-05-04T04:00:00Z","v":12075625,"vw":28.784584},{"c":30.04,"h":30.15,"l":28.955,"n":90451,"o":29,"t":"2026-05-05T04:00:00Z","v":11580583,"vw":29.790062},{"c":30.37,"h":30.42,"l":29.525,"n":108492,"o":30.14,"t":"2026-05-06T04:00:00Z","v":12872378,"vw":30.056044},{"c":29.7,"h":30.05,"l":29.31,"n":101320,"o":30.03,"t":"2026-05-07T04:00:00Z","v":15709135,"vw":29.643386},{"c":31.35,"h":31.35,"l":29.8318,"n":124105,"o":30,"t":"2026-05-08T04:00:00Z","v":17521590,"vw":30.791928},{"c":30.87,"h":31.64,"l":30.67,"n":116128,"o":31.19,"t":"2026-05-11T04:00:00Z","v":14198916,"vw":31.037533},{"c":30.21,"h":30.58,"l":29.49,"n":95676,"o":30.41,"t":"2026-05-12T04:00:00Z","v":11200558,"vw":29.979218},{"c":32.07,"h":32.53,"l":30.17,"n":192745,"o":30.65,"t":"2026-05-13T04:00:00Z","v":27524019,"vw":31.455671},{"c":34.13,"h":34.695,"l":33.24,"n":237516,"o":33.7,"t":"2026-05-14T04:00:00Z","v":34639045,"vw":33.975978},{"c":33.1,"h":33.66,"l":32.7206,"n":130008,"o":33.66,"t":"2026-05-15T04:00:00Z","v":16381737,"vw":33.076561},{"c":33,"h":33.83,"l":32.32,"n":144343,"o":33.58,"t":"2026-05-18T04:00:00Z","v":16653579,"vw":32.896894},{"c":32.62,"h":33.0399,"l":31.88,"n":103068,"o":32.45,"t":"2026-05-19T04:00:00Z","v":10241462,"vw":32.54247},{"c":33.8,"h":34,"l":32.69,"n":97639,"o":32.82,"t":"2026-05-20T04:00:00Z","v":11467950,"vw":33.615136},{"c":33.97,"h":33.99,"l":33.115,"n":91415,"o":33.395,"t":"2026-05-21T04:00:00Z","v":11650168,"vw":33.586261},{"c":37.58,"h":37.745,"l":34.5,"n":199328,"o":34.65,"t":"2026-05-22T04:00:00Z","v":30723419,"vw":37.140237},{"c":38.06,"h":38.58,"l":37.33,"n":134993,"o":37.92,"t":"2026-05-26T04:00:00Z","v":16809010,"vw":38.045731},{"c":37.2,"h":37.9,"l":36.71,"n":154844,"o":37.81,"t":"2026-05-27T04:00:00Z","v":17675202,"vw":37.176068},{"c":38.21,"h":38.355,"l":36.575,"n":177175,"o":37.47,"t":"2026-05-28T04:00:00Z","v":23280509,"vw":37.602699},{"c":43.04,"h":44.575,"l":41.52,"n":486347,"o":42.78,"t":"2026-05-29T04:00:00Z","v":86123839,"vw":43.128375},{"c":47,"h":47.97,"l":43.4,"n":728451,"o":44.18,"t":"2026-06-01T04:00:00Z","v":115601664,"vw":46.077616},{"c":56.15,"h":64.25,"l":53.47,"n":993103,"o":63.06,"t":"2026-06-02T04:00:00Z","v":153205579,"vw":57.250996},{"c":55.15,"h":55.99,"l":52.61,"n":388699,"o":54.18,"t":"2026-06-03T04:00:00Z","v":56956197,"vw":54.785299},{"c":53.69,"h":54.47,"l":52.32,"n":282827,"o":53,"t":"2026-06-04T04:00:00Z","v":36792245,"vw":53.488427},{"c":49.2,"h":53.0543,"l":48.54,"n":286380,"o":52.905,"t":"2026-06-05T04:00:00Z","v":37735589,"vw":49.865368},{"c":49.87,"h":50.866,"l":48.915,"n":193154,"o":49.95,"t":"2026-06-08T04:00:00Z","v":28880083,"vw":49.959229},{"c":48.27,"h":50.5,"l":45.73,"n":249373,"o":49.835,"t":"2026-06-09T04:00:00Z","v":28561969,"vw":47.848203},{"c":45.49,"h":47.97,"l":44.91,"n":242087,"o":47.85,"t":"2026-06-10T04:00:00Z","v":33230847,"vw":45.97694},{"c":46.8,"h":46.8,"l":44.74,"n":188961,"o":45,"t":"2026-06-11T04:00:00Z","v":24483975,"vw":45.951089},{"c":48.17,"h":49.78,"l":45.97,"n":206658,"o":46.51,"t":"2026-06-12T04:00:00Z","v":23523314,"vw":48.594248},{"c":49.02,"h":49.6,"l":48.1,"n":250145,"o":49.475,"t":"2026-06-15T04:00:00Z","v":30521104,"vw":48.777656},{"c":48.38,"h":50.34,"l":47.98,"n":198184,"o":49.135,"t":"2026-06-16T04:00:00Z","v":24312901,"vw":48.901737},{"c":48.2,"h":50.45,"l":47.9517,"n":222729,"o":49.5,"t":"2026-06-17T04:00:00Z","v":31245063,"vw":49.26092},{"c":47.41,"h":49.6,"l":46.93,"n":202629,"o":49.175,"t":"2026-06-18T04:00:00Z","v":53339099,"vw":47.531552},{"c":48.4,"h":49.63,"l":47.71,"n":191033,"o":48.04,"t":"2026-06-22T04:00:00Z","v":23279456,"vw":48.495144},{"c":48.92,"h":49.715,"l":45.8304,"n":164411,"o":46.25,"t":"2026-06-23T04:00:00Z","v":20641312,"vw":48.524038},{"c":48.75,"h":50.2,"l":47.65,"n":160098,"o":48.24,"t":"2026-06-24T04:00:00Z","v":21054325,"vw":48.897656},{"c":46.72,"h":48.16,"l":46.1,"n":236814,"o":48.1,"t":"2026-06-25T04:00:00Z","v":26925752,"vw":46.821031},{"c":43.71,"h":45.37,"l":43.13,"n":258691,"o":45.215,"t":"2026-06-26T04:00:00Z","v":36795225,"vw":43.76145},{"c":44.41,"h":44.78,"l":42.43,"n":161668,"o":43.79,"t":"2026-06-29T04:00:00Z","v":17152670,"vw":43.948456},{"c":45.11,"h":45.23,"l":43.47,"n":132747,"o":44,"t":"2026-06-30T04:00:00Z","v":19934137,"vw":44.669702},{"c":43.95,"h":44.5,"l":42.84,"n":147783,"o":44.43,"t":"2026-07-01T04:00:00Z","v":20471648,"vw":43.803712},{"c":41.23,"h":43.935,"l":40.715,"n":164855,"o":43.5,"t":"2026-07-02T04:00:00Z","v":18977970,"vw":41.722556},{"c":43.15,"h":43.845,"l":41.5,"n":135479,"o":41.7734,"t":"2026-07-06T04:00:00Z","v":16434312,"vw":43.067204},{"c":43.47,"h":44.275,"l":42.5,"n":152449,"o":43.445,"t":"2026-07-07T04:00:00Z","v":16468426,"vw":43.483623},{"c":44.67,"h":45.22,"l":43.29,"n":165464,"o":43.31,"t":"2026-07-08T04:00:00Z","v":18385496,"vw":44.357156},{"c":49.11,"h":49.3201,"l":45.64,"n":188327,"o":45.8845,"t":"2026-07-09T04:00:00Z","v":26432639,"vw":48.324897},{"c":48.54,"h":51.08,"l":48.35,"n":168002,"o":49.03,"t":"2026-07-10T04:00:00Z","v":19442327,"vw":49.261076},{"c":47.24,"h":48.4613,"l":46.46,"n":135216,"o":48.19,"t":"2026-07-13T04:00:00Z","v":18394257,"vw":47.364833},{"c":49.56,"h":50.045,"l":48.6,"n":149523,"o":48.86,"t":"2026-07-14T04:00:00Z","v":17134403,"vw":49.430626},{"c":47.39,"h":50.31,"l":45.47,"n":187080,"o":50.31,"t":"2026-07-15T04:00:00Z","v":19918461,"vw":47.287501},{"c":45.13,"h":47.67,"l":44.74,"n":185023,"o":47.25,"t":"2026-07-16T04:00:00Z","v":27345085,"vw":45.508234},{"c":45.82,"h":46.825,"l":43.7,"n":139630,"o":44.4,"t":"2026-07-17T04:00:00Z","v":14895235,"vw":45.694722},{"c":44.56,"h":46.23,"l":44.47,"n":108821,"o":46.12,"t":"2026-07-20T04:00:00Z","v":11875990,"vw":45.178102},{"c":46.72,"h":46.985,"l":45.59,"n":117459,"o":45.63,"t":"2026-07-21T04:00:00Z","v":13224295,"vw":46.523024},{"c":48.13,"h":49.68,"l":47,"n":135713,"o":47.21,"t":"2026-07-22T04:00:00Z","v":14825214,"vw":48.697793},{"c":47.64,"h":49.25,"l":47.4,"n":97057,"o":47.48,"t":"2026-07-23T04:00:00Z","v":11987079,"vw":47.962064},{"c":47.69,"h":49.21,"l":47.3414,"n":109265,"o":48,"t":"2026-07-24T04:00:00Z","v":11331564,"vw":48.041399},{"c":48.19,"h":49.14,"l":46.31,"n":123457,"o":48,"t":"2026-07-27T04:00:00Z","v":13748267,"vw":47.576953},{"c":45.59,"h":46.51,"l":43.3,"n":183618,"o":46.32,"t":"2026-07-28T04:00:00Z","v":20951231,"vw":44.738944},{"c":44.44,"h":46.66,"l":44.18,"n":127904,"o":45.25,"t":"2026-07-29T04:00:00Z","v":12296939,"vw":45.321697},{"c":47.14,"h":47.245,"l":45.46,"n":159569,"o":46.29,"t":"2026-07-30T04:00:00Z","v":20280314,"vw":46.796036},{"c":47.9,"h":49.89,"l":46.82,"n":152071,"o":49,"t":"2026-07-31T04:00:00Z","v":17247700,"vw":47.937694},{"c":50.24,"h":50.56,"l":46.3,"n":171486,"o":47.51,"t":"2026-08-03T04:00:00Z","v":17027096,"vw":49.193539},{"c":52.39,"h":53.415,"l":50.3868,"n":228212,"o":52.61,"t":"2026-08-04T04:00:00Z","v":25678203,"vw":52.046157},{"c":53.22,"h":54.6299,"l":51.7,"n":171060,"o":52,"t":"2026-08-05T04:00:00Z","v":17338608,"vw":53.52963},{"c":52.43,"h":53.22,"l":49.1201,"n":169006,"o":51.38,"t":"2026-08-06T04:00:00Z","v":17446264,"vw":52.097515},{"c":53.22,"h":53.565,"l":50.65,"n":139726,"o":53.48,"t":"2026-08-07T04:00:00Z","v":14042444,"vw":52.483656},{"c":54.68,"h":56.463,"l":54.17,"n":165763,"o":55.4,"t":"2026-08-10T04:00:00Z","v":15824231,"vw":55.291414},{"c":54.38,"h":54.92,"l":52.6101,"n":132015,"o":54.6,"t":"2026-08-11T04:00:00Z","v":10842591,"vw":54.081161},{"c":58.79,"h":58.9,"l":55.06,"n":202495,"o":55.71,"t":"2026-08-12T04:00:00Z","v":22386527,"vw":57.471902},{"c":59.82,"h":63.44,"l":59.68,"n":229679,"o":61.2,"t":"2026-08-13T04:00:00Z","v":26117472,"vw":61.322593},{"c":58.71,"h":60.48,"l":58.6,"n":133160,"o":60.48,"t":"2026-08-14T04:00:00Z","v":11762583,"vw":59.065175},{"c":57.61,"h":59.24,"l":57.09,"n":118957,"o":59.24,"t":"2026-08-17T04:00:00Z","v":10834642,"vw":57.840257},{"c":55.69,"h":58.09,"l":54.87,"n":164562,"o":55.86,"t":"2026-08-18T04:00:00Z","v":19357907,"vw":55.709195},{"c":53.13,"h":55.94,"l":51.59,"n":171813,"o":55.69,"t":"2026-08-19T04:00:00Z","v":17718920,"vw":53.133695},{"c":52.89,"h":54.135,"l":52.51,"n":118234,"o":53.35,"t":"2026-08-20T04:00:00Z","v":11146798,"vw":53.152959},{"c":53.45,"h":54.1,"l":52.75,"n":84015,"o":53.3,"t":"2026-08-21T04:00:00Z","v":7900628,"vw":53.545206},{"c":52.43,"h":54.62,"l":51.3001,"n":98980,"o":53,"t":"2026-08-24T04:00:00Z","v":10482138,"vw":52.35843},{"c":53.44,"h":54.67,"l":53,"n":91161,"o":53.6,"t":"2026-08-25T04:00:00Z","v":11204050,"vw":53.64264},{"c":55.23,"h":55.45,"l":53.4,"n":103667,"o":53.4,"t":"2026-08-26T04:00:00Z","v":10379241,"vw":54.709135},{"c":54.41,"h":55.785,"l":54.085,"n":140054,"o":55.75,"t":"2026-08-27T04:00:00Z","v":14947816,"vw":54.644199},{"c":52.31,"h":53.9633,"l":52.01,"n":123691,"o":53.659,"t":"2026-08-28T04:00:00Z","v":13920615,"vw":52.719042},{"c":52.24,"h":53.8,"l":52.21,"n":147466,"o":53.09,"t":"2026-08-31T04:00:00Z","v":30330802,"vw":52.456419},{"c":50.87,"h":53.16,"l":50.24,"n":165286,"o":52.49,"t":"2026-09-01T04:00:00Z","v":19445645,"vw":50.94237},{"c":51.83,"h":52.48,"l":49.8,"n":472709,"o":51.99,"t":"2026-09-02T04:00:00Z","v":60676773,"vw":51.335258},{"c":54.44,"h":54.88,"l":45.7,"n":514821,"o":47.6,"t":"2026-09-03T04:00:00Z","v":72105283,"vw":50.925979},{"c":52,"h":54.64,"l":51.4902,"n":250203,"o":53.85,"t":"2026-09-04T04:00:00Z","v":30180953,"vw":52.683864},{"c":56.03,"h":56.17,"l":51.8,"n":205222,"o":52.29,"t":"2026-09-08T04:00:00Z","v":27625495,"vw":54.972649},{"c":58.9,"h":58.92,"l":56.55,"n":210662,"o":56.94,"t":"2026-09-09T04:00:00Z","v":30047100,"vw":57.855038},{"c":55.22,"h":57.9202,"l":55.13,"n":157323,"o":57.8,"t":"2026-09-10T04:00:00Z","v":19808236,"vw":55.986233},{"c":62.09,"h":62.15,"l":56.335,"n":282098,"o":56.37,"t":"2026-09-11T04:00:00Z","v":39030729,"vw":61.012465},{"c":55.41,"h":57.2,"l":55.16,"n":241738,"o":55.605,"t":"2026-09-14T04:00:00Z","v":31202204,"vw":56.0519},{"c":55.88,"h":57.7397,"l":55.49,"n":177547,"o":55.745,"t":"2026-09-15T04:00:00Z","v":23306821,"vw":56.396916},{"c":56.68,"h":58.14,"l":55.02,"n":159681,"o":55.51,"t":"2026-09-16T04:00:00Z","v":24017645,"vw":56.813498},{"c":61.04,"h":62.14,"l":57.01,"n":184930,"o":57.25,"t":"2026-09-17T04:00:00Z","v":25813644,"vw":60.967744},{"c":60.76,"h":61.78,"l":59.645,"n":143345,"o":61.7,"t":"2026-09-18T04:00:00Z","v":26494098,"vw":60.700351},{"c":61.75,"h":63.86,"l":60.3,"n":174447,"o":62.65,"t":"2026-09-21T04:00:00Z","v":20456929,"vw":61.468639},{"c":61.03,"h":63,"l":60.445,"n":147434,"o":61.75,"t":"2026-09-22T04:00:00Z","v":16790608,"vw":61.293001},{"c":62.33,"h":63.36,"l":61.3001,"n":137998,"o":62.23,"t":"2026-09-23T04:00:00Z","v":14967033,"vw":62.334781},{"c":63.52,"h":65.4798,"l":60.55,"n":179889,"o":61.06,"t":"2026-09-24T04:00:00Z","v":21442531,"vw":63.497208},{"c":62.94,"h":65.65,"l":62.88,"n":149647,"o":63.65,"t":"2026-09-25T04:00:00Z","v":15490498,"vw":63.827024},{"c":62.63,"h":63.38,"l":61,"n":137947,"o":62.75,"t":"2026-09-28T04:00:00Z","v":15017355,"vw":62.229871},{"c":61.49,"h":63.6965,"l":60.68,"n":123381,"o":63.495,"t":"2026-09-29T04:00:00Z","v":12344670,"vw":61.415067},{"c":63.89,"h":67.1008,"l":63.5901,"n":279783,"o":65.76,"t":"2026-09-30T04:00:00Z","v":32757036,"vw":64.859446},{"c":64.58,"h":66.11,"l":61.76,"n":163655,"o":65.53,"t":"2026-10-01T04:00:00Z","v":16455410,"vw":64.099991},{"c":69.33,"h":70.29,"l":66,"n":257731,"o":66.88,"t":"2026-10-02T04:00:00Z","v":29095062,"vw":69.195653},{"c":68.36,"h":69.1,"l":66.95,"n":158204,"o":68.92,"t":"2026-10-05T04:00:00Z","v":15824690,"vw":68.320023},{"c":70.48,"h":71.22,"l":68.5601,"n":157931,"o":69.77,"t":"2026-10-06T04:00:00Z","v":16706560,"vw":70.515614},{"c":72.09,"h":73.28,"l":69.79,"n":225288,"o":70.11,"t":"2026-10-07T04:00:00Z","v":25711678,"vw":72.29258},{"c":71,"h":72.4,"l":69.82,"n":157099,"o":70.45,"t":"2026-10-08T04:00:00Z","v":16135939,"vw":71.231246},{"c":73.46,"h":73.56,"l":70.46,"n":126295,"o":71.85,"t":"2026-10-09T04:00:00Z","v":13509579,"vw":72.506806},{"c":70.33,"h":72.85,"l":69.51,"n":182347,"o":72.85,"t":"2026-10-12T04:00:00Z","v":19690917,"vw":70.383123},{"c":68.81,"h":71.18,"l":67.05,"n":211522,"o":67.56,"t":"2026-10-13T04:00:00Z","v":24069681,"vw":69.072123},{"c":63.11,"h":66.18,"l":62.62,"n":226112,"o":64.84,"t":"2026-10-14T04:00:00Z","v":25342553,"vw":63.942533},{"c":58.63,"h":60.2,"l":56.64,"n":297075,"o":59.91,"t":"2026-10-15T04:00:00Z","v":34845244,"vw":58.547629},{"c":55.13,"h":58.21,"l":54.715,"n":257451,"o":57.655,"t":"2026-10-16T04:00:00Z","v":31041576,"vw":55.669681},{"c":55.87,"h":57.68,"l":55.6,"n":153342,"o":56.93,"t":"2026-10-19T04:00:00Z","v":17715886,"vw":56.262648},{"c":56.09,"h":56.615,"l":54.07,"n":135532,"o":54.3,"t":"2026-10-20T04:00:00Z","v":14941408,"vw":56.076044},{"c":58.29,"h":59.5,"l":57.13,"n":79898,"o":58.65,"t":"2026-10-21T04:00:00Z","v":7631611,"vw":58.073735}],"volatilityBars":[{"c":66.23,"h":69.06,"l":65.8,"n":1779,"o":67.5,"t":"2026-10-14T08:00:00Z","v":111806,"vw":66.941493},{"c":66.71,"h":66.74,"l":66.19,"n":153,"o":66.19,"t":"2026-10-14T08:15:00Z","v":8477,"vw":66.480995},{"c":66.25,"h":66.8,"l":66.25,"n":138,"o":66.8,"t":"2026-10-14T08:30:00Z","v":12744,"vw":66.496041},{"c":66.25,"h":66.3551,"l":66.2,"n":44,"o":66.28,"t":"2026-10-14T08:45:00Z","v":3805,"vw":66.272342},{"c":66.0371,"h":66.2,"l":65.8,"n":127,"o":66.2,"t":"2026-10-14T09:00:00Z","v":10526,"vw":66.059036},{"c":65.95,"h":66.26,"l":65.86,"n":88,"o":65.98,"t":"2026-10-14T09:15:00Z","v":4284,"vw":66.005813},{"c":66,"h":66.07,"l":65.99,"n":31,"o":66.01,"t":"2026-10-14T09:30:00Z","v":1561,"vw":66.013529},{"c":66.17,"h":66.26,"l":66.01,"n":47,"o":66.01,"t":"2026-10-14T09:45:00Z","v":4086,"vw":66.147942},{"c":66.14,"h":66.15,"l":66.01,"n":58,"o":66.15,"t":"2026-10-14T10:00:00Z","v":4230,"vw":66.059066},{"c":66,"h":66.3,"l":66,"n":47,"o":66.07,"t":"2026-10-14T10:15:00Z","v":5576,"vw":66.176866},{"c":66.0399,"h":66.44,"l":66.02,"n":39,"o":66.14,"t":"2026-10-14T10:30:00Z","v":3170,"vw":66.165268},{"c":65.95,"h":66.4,"l":65.9,"n":126,"o":66.4,"t":"2026-10-14T10:45:00Z","v":5176,"vw":66.007161},{"c":66.08,"h":66.08,"l":65.78,"n":291,"o":65.99,"t":"2026-10-14T11:00:00Z","v":25023,"vw":65.914164},{"c":66.11,"h":66.22,"l":65.9371,"n":157,"o":66.07,"t":"2026-10-14T11:15:00Z","v":22814,"vw":66.146092},{"c":66.09,"h":66.35,"l":66.07,"n":125,"o":66.21,"t":"2026-10-14T11:30:00Z","v":15713,"vw":66.123009},{"c":65.81,"h":66.27,"l":65.81,"n":149,"o":66.13,"t":"2026-10-14T11:45:00Z","v":26915,"vw":65.995024},{"c":66.06,"h":66.1692,"l":65.8,"n":134,"o":65.95,"t":"2026-10-14T12:00:00Z","v":10854,"vw":65.982025},{"c":66.1387,"h":66.23,"l":66.03,"n":162,"o":66.1714,"t":"2026-10-14T12:15:00Z","v":19770,"vw":66.141613},{"c":65.32,"h":66.4,"l":65.32,"n":878,"o":66.35,"t":"2026-10-14T12:30:00Z","v":89270,"vw":65.574337},{"c":65.1938,"h":65.6,"l":65.16,"n":423,"o":65.36,"t":"2026-10-14T12:45:00Z","v":31036,"vw":65.395418},{"c":65.39,"h":65.48,"l":65.16,"n":364,"o":65.16,"t":"2026-10-14T13:00:00Z","v":20071,"vw":65.280564},{"c":64.41,"h":65.38,"l":64.3,"n":1093,"o":65.3546,"t":"2026-10-14T13:15:00Z","v":90893,"vw":64.690185},{"c":64.805,"h":65.8,"l":64.03,"n":18235,"o":64.43,"t":"2026-10-14T13:30:00Z","v":2602183,"vw":64.798657},{"c":65.36,"h":65.59,"l":64.77,"n":10823,"o":64.805,"t":"2026-10-14T13:45:00Z","v":1155948,"vw":65.277266},{"c":65.81,"h":65.89,"l":65.16,"n":7012,"o":65.39,"t":"2026-10-14T14:00:00Z","v":762233,"vw":65.498791},{"c":65.54,"h":66.18,"l":65.47,"n":6699,"o":65.8113,"t":"2026-10-14T14:15:00Z","v":574207,"vw":65.871252},{"c":65.52,"h":65.755,"l":65.31,"n":5660,"o":65.54,"t":"2026-10-14T14:30:00Z","v":455101,"vw":65.522206},{"c":65.48,"h":65.8,"l":65.18,"n":6120,"o":65.52,"t":"2026-10-14T14:45:00Z","v":447917,"vw":65.439993},{"c":65.1601,"h":65.49,"l":64.86,"n":7687,"o":65.485,"t":"2026-10-14T15:00:00Z","v":618407,"vw":65.122559},{"c":65.06,"h":65.55,"l":64.995,"n":5734,"o":65.2,"t":"2026-10-14T15:15:00Z","v":465614,"vw":65.273176},{"c":64.2551,"h":65.07,"l":64.21,"n":8405,"o":65.05,"t":"2026-10-14T15:30:00Z","v":798386,"vw":64.550961},{"c":64.37,"h":64.63,"l":64.23,"n":6765,"o":64.255,"t":"2026-10-14T15:45:00Z","v":598817,"vw":64.415778},{"c":64.15,"h":64.56,"l":63.93,"n":7852,"o":64.37,"t":"2026-10-14T16:00:00Z","v":660876,"vw":64.267192},{"c":63.72,"h":64.245,"l":63.71,"n":7024,"o":64.13,"t":"2026-10-14T16:15:00Z","v":693284,"vw":63.908692},{"c":63.64,"h":63.795,"l":63.54,"n":8160,"o":63.72,"t":"2026-10-14T16:30:00Z","v":890115,"vw":63.677612},{"c":63.97,"h":64.08,"l":63.615,"n":7277,"o":63.635,"t":"2026-10-14T16:45:00Z","v":690171,"vw":63.848451},{"c":63.595,"h":64.02,"l":63.56,"n":4763,"o":63.97,"t":"2026-10-14T17:00:00Z","v":487558,"vw":63.744509},{"c":63.07,"h":63.62,"l":62.91,"n":7566,"o":63.59,"t":"2026-10-14T17:15:00Z","v":760145,"vw":63.252641},{"c":63.55,"h":63.595,"l":63.0196,"n":6044,"o":63.06,"t":"2026-10-14T17:30:00Z","v":643102,"vw":63.338619},{"c":63.31,"h":63.555,"l":63.25,"n":5765,"o":63.54,"t":"2026-10-14T17:45:00Z","v":520790,"vw":63.393969},{"c":63.3,"h":63.4,"l":63.075,"n":7257,"o":63.325,"t":"2026-10-14T18:00:00Z","v":757243,"vw":63.257319},{"c":63.09,"h":63.33,"l":63.025,"n":5651,"o":63.3,"t":"2026-10-14T18:15:00Z","v":379395,"vw":63.146027},{"c":63.12,"h":63.2,"l":62.96,"n":5709,"o":63.09,"t":"2026-10-14T18:30:00Z","v":464664,"vw":63.049439},{"c":62.83,"h":63.19,"l":62.83,"n":7441,"o":63.12,"t":"2026-10-14T18:45:00Z","v":585232,"vw":63.035795},{"c":62.96,"h":62.97,"l":62.62,"n":7343,"o":62.84,"t":"2026-10-14T19:00:00Z","v":545627,"vw":62.793514},{"c":63.14,"h":63.27,"l":62.73,"n":7899,"o":62.9618,"t":"2026-10-14T19:15:00Z","v":718264,"vw":63.043858},{"c":63.1,"h":63.22,"l":62.85,"n":9979,"o":63.14,"t":"2026-10-14T19:30:00Z","v":906261,"vw":63.044329},{"c":63.16,"h":63.59,"l":62.93,"n":27442,"o":63.1,"t":"2026-10-14T19:45:00Z","v":2999403,"vw":63.218928},{"c":63.1,"h":63.49,"l":63,"n":244,"o":63.17,"t":"2026-10-14T20:00:00Z","v":3110838,"vw":63.110557},{"c":63.01,"h":63.05,"l":63.01,"n":38,"o":63.05,"t":"2026-10-14T20:15:00Z","v":2953,"vw":63.020215},{"c":63.02,"h":63.03,"l":63.0163,"n":11,"o":63.0163,"t":"2026-10-14T20:30:00Z","v":1007,"vw":63.025896},{"c":62.76,"h":63.11,"l":62.7519,"n":109,"o":63.09,"t":"2026-10-14T20:45:00Z","v":338464,"vw":63.012862},{"c":62.73,"h":62.78,"l":62.6171,"n":59,"o":62.75,"t":"2026-10-14T21:00:00Z","v":4674,"vw":62.731155},{"c":62.65,"h":62.9464,"l":62.65,"n":144,"o":62.9461,"t":"2026-10-14T21:15:00Z","v":7340,"vw":62.854111},{"c":62.39,"h":62.62,"l":62.39,"n":76,"o":62.61,"t":"2026-10-14T21:30:00Z","v":4474,"vw":62.527817},{"c":62.6,"h":62.6,"l":62.3,"n":82,"o":62.3,"t":"2026-10-14T21:45:00Z","v":5111,"vw":62.478227},{"c":62.18,"h":62.6704,"l":62.18,"n":160,"o":62.6,"t":"2026-10-14T22:00:00Z","v":6457,"vw":62.377283},{"c":61.86,"h":62.35,"l":61.86,"n":249,"o":62.35,"t":"2026-10-14T22:15:00Z","v":23203,"vw":62.069497},{"c":61.3372,"h":61.79,"l":61.3346,"n":183,"o":61.77,"t":"2026-10-14T22:30:00Z","v":10457,"vw":61.54225},{"c":61.5425,"h":61.74,"l":61.51,"n":61,"o":61.51,"t":"2026-10-14T22:45:00Z","v":1834,"vw":61.665268},{"c":61.3,"h":61.68,"l":61.3,"n":44,"o":61.54,"t":"2026-10-14T23:00:00Z","v":2500,"vw":61.5396},{"c":61.15,"h":61.4775,"l":61.15,"n":89,"o":61.35,"t":"2026-10-14T23:15:00Z","v":3685,"vw":61.291631},{"c":61.17,"h":61.3,"l":61.03,"n":179,"o":61.15,"t":"2026-10-14T23:30:00Z","v":6172,"vw":61.213515},{"c":61.5713,"h":61.9,"l":61,"n":232,"o":61,"t":"2026-10-14T23:45:00Z","v":16734,"vw":61.347744},{"c":60.62,"h":61.93,"l":60.62,"n":1160,"o":61.17,"t":"2026-10-15T08:00:00Z","v":52050,"vw":61.261521},{"c":61.04,"h":61.04,"l":60.62,"n":1091,"o":60.82,"t":"2026-10-15T08:15:00Z","v":8453,"vw":60.767338},{"c":60.86,"h":61.21,"l":60.86,"n":75,"o":60.8921,"t":"2026-10-15T08:30:00Z","v":3276,"vw":60.926141},{"c":60.85,"h":61.17,"l":60.77,"n":13,"o":60.99,"t":"2026-10-15T08:45:00Z","v":1129,"vw":60.981234},{"c":61.59,"h":61.59,"l":61,"n":60,"o":61.19,"t":"2026-10-15T09:00:00Z","v":4400,"vw":61.272305},{"c":61.18,"h":61.23,"l":61.18,"n":7,"o":61.23,"t":"2026-10-15T09:15:00Z","v":425,"vw":61.203276},{"c":60.9,"h":61.17,"l":60.9,"n":46,"o":61.17,"t":"2026-10-15T09:30:00Z","v":2539,"vw":61.055198},{"c":60.95,"h":60.9596,"l":60.92,"n":24,"o":60.92,"t":"2026-10-15T10:00:00Z","v":4244,"vw":60.95492},{"c":61.26,"h":61.26,"l":61.26,"n":3,"o":61.26,"t":"2026-10-15T10:15:00Z","v":513,"vw":61.26},{"c":60.85,"h":60.9734,"l":60.85,"n":31,"o":60.9734,"t":"2026-10-15T10:30:00Z","v":1034,"vw":60.903228},{"c":60.62,"h":60.93,"l":60.62,"n":165,"o":60.91,"t":"2026-10-15T10:45:00Z","v":8112,"vw":60.76625},{"c":60.3224,"h":60.68,"l":60.29,"n":372,"o":60.68,"t":"2026-10-15T11:00:00Z","v":18817,"vw":60.482514},{"c":60.838,"h":60.9,"l":60.29,"n":296,"o":60.39,"t":"2026-10-15T11:15:00Z","v":20218,"vw":60.666173},{"c":61.31,"h":61.33,"l":60.98,"n":104,"o":60.98,"t":"2026-10-15T11:30:00Z","v":8188,"vw":61.091333},{"c":60.9,"h":61.25,"l":60.8801,"n":111,"o":61.24,"t":"2026-10-15T11:45:00Z","v":13517,"vw":61.009332},{"c":60.8848,"h":61,"l":60.73,"n":146,"o":60.9,"t":"2026-10-15T12:00:00Z","v":13651,"vw":60.899221},{"c":61.1,"h":61.2,"l":60.75,"n":98,"o":60.75,"t":"2026-10-15T12:15:00Z","v":6340,"vw":61.003739},{"c":60.28,"h":60.9,"l":60.28,"n":241,"o":60.58,"t":"2026-10-15T12:30:00Z","v":20291,"vw":60.621706},{"c":60.23,"h":60.76,"l":60.1,"n":422,"o":60.3156,"t":"2026-10-15T12:45:00Z","v":40595,"vw":60.463964},{"c":60.21,"h":60.69,"l":60.03,"n":293,"o":60.4,"t":"2026-10-15T13:00:00Z","v":28308,"vw":60.251898},{"c":60.17,"h":60.63,"l":59.79,"n":654,"o":60.2,"t":"2026-10-15T13:15:00Z","v":65115,"vw":60.267953},{"c":58.625,"h":60.2,"l":57.27,"n":24584,"o":59.91,"t":"2026-10-15T13:30:00Z","v":3218159,"vw":58.945048},{"c":57.275,"h":58.81,"l":56.64,"n":24811,"o":58.65,"t":"2026-10-15T13:45:00Z","v":3067802,"vw":57.409259},{"c":57.755,"h":58.4899,"l":57.21,"n":18592,"o":57.2701,"t":"2026-10-15T14:00:00Z","v":2086334,"vw":57.839475},{"c":57.3531,"h":58.249,"l":57.34,"n":12314,"o":57.74,"t":"2026-10-15T14:15:00Z","v":1270902,"vw":57.762195},{"c":58.545,"h":58.545,"l":57,"n":11927,"o":57.355,"t":"2026-10-15T14:30:00Z","v":1125372,"vw":57.680578},{"c":58.41,"h":58.69,"l":58.025,"n":10499,"o":58.56,"t":"2026-10-15T14:45:00Z","v":1074262,"vw":58.338277},{"c":58.45,"h":58.51,"l":57.81,"n":11762,"o":58.415,"t":"2026-10-15T15:00:00Z","v":1532010,"vw":58.156033},{"c":58.68,"h":58.73,"l":58.25,"n":9535,"o":58.48,"t":"2026-10-15T15:15:00Z","v":821893,"vw":58.54112},{"c":59.28,"h":59.42,"l":58.63,"n":9270,"o":58.68,"t":"2026-10-15T15:30:00Z","v":828190,"vw":59.098263},{"c":59.665,"h":59.69,"l":59.1601,"n":7250,"o":59.28,"t":"2026-10-15T15:45:00Z","v":621807,"vw":59.410387},{"c":59.3901,"h":59.77,"l":59.37,"n":6713,"o":59.67,"t":"2026-10-15T16:00:00Z","v":546483,"vw":59.556659},{"c":58.94,"h":59.43,"l":58.8531,"n":6787,"o":59.39,"t":"2026-10-15T16:15:00Z","v":644386,"vw":59.130712},{"c":59.07,"h":59.19,"l":58.82,"n":5841,"o":58.94,"t":"2026-10-15T16:30:00Z","v":553294,"vw":59.001781},{"c":59.13,"h":59.19,"l":58.721,"n":5499,"o":59.065,"t":"2026-10-15T16:45:00Z","v":450037,"vw":58.909078},{"c":58.9601,"h":59.19,"l":58.94,"n":4675,"o":59.14,"t":"2026-10-15T17:00:00Z","v":425644,"vw":59.081382},{"c":59.01,"h":59.1099,"l":58.73,"n":4551,"o":58.965,"t":"2026-10-15T17:15:00Z","v":389183,"vw":58.939274},{"c":59.44,"h":59.505,"l":59.015,"n":6923,"o":59.02,"t":"2026-10-15T17:30:00Z","v":647890,"vw":59.251187},{"c":59.5496,"h":59.655,"l":59.27,"n":5459,"o":59.44,"t":"2026-10-15T17:45:00Z","v":443773,"vw":59.44678},{"c":58.575,"h":59.5695,"l":58.55,"n":7653,"o":59.545,"t":"2026-10-15T18:00:00Z","v":693070,"vw":58.976423},{"c":58.625,"h":58.695,"l":58.41,"n":6654,"o":58.58,"t":"2026-10-15T18:15:00Z","v":537822,"vw":58.560994},{"c":58.84,"h":58.89,"l":58.57,"n":5826,"o":58.625,"t":"2026-10-15T18:30:00Z","v":423434,"vw":58.715717},{"c":59.1,"h":59.195,"l":58.71,"n":6779,"o":58.83,"t":"2026-10-15T18:45:00Z","v":522374,"vw":58.905215},{"c":59.29,"h":59.35,"l":59.04,"n":8940,"o":59.09,"t":"2026-10-15T19:00:00Z","v":803485,"vw":59.213306},{"c":59.08,"h":59.67,"l":59.075,"n":10652,"o":59.295,"t":"2026-10-15T19:15:00Z","v":986291,"vw":59.400359},{"c":58.865,"h":59.14,"l":58.79,"n":15975,"o":59.07,"t":"2026-10-15T19:30:00Z","v":1868196,"vw":58.974596},{"c":58.62,"h":58.9,"l":58.55,"n":39508,"o":58.86,"t":"2026-10-15T19:45:00Z","v":4090518,"vw":58.689336},{"c":58.7,"h":58.79,"l":58.6031,"n":448,"o":58.62,"t":"2026-10-15T20:00:00Z","v":4201584,"vw":58.636094},{"c":58.5,"h":58.65,"l":58.28,"n":242,"o":58.6363,"t":"2026-10-15T20:15:00Z","v":549392,"vw":58.572363},{"c":58.7523,"h":58.7523,"l":58.5,"n":25,"o":58.57,"t":"2026-10-15T20:30:00Z","v":1912,"vw":58.599834},{"c":58.55,"h":58.8,"l":58.4682,"n":96,"o":58.7,"t":"2026-10-15T20:45:00Z","v":10003,"vw":58.68627},{"c":58.2659,"h":58.4482,"l":58.14,"n":38,"o":58.23,"t":"2026-10-15T21:00:00Z","v":5681,"vw":58.221235},{"c":58.6,"h":58.6,"l":58.38,"n":36,"o":58.38,"t":"2026-10-15T21:15:00Z","v":2347,"vw":58.553064},{"c":58.54,"h":58.5599,"l":58.3939,"n":39,"o":58.5599,"t":"2026-10-15T21:30:00Z","v":5377,"vw":58.513213},{"c":58.59,"h":58.6,"l":58.505,"n":13,"o":58.505,"t":"2026-10-15T21:45:00Z","v":782,"vw":58.576613},{"c":58.8,"h":58.8957,"l":58.6,"n":45,"o":58.6,"t":"2026-10-15T22:00:00Z","v":9499,"vw":58.830725},{"c":58.74,"h":58.7923,"l":58.71,"n":49,"o":58.71,"t":"2026-10-15T22:15:00Z","v":3632,"vw":58.760406},{"c":58.5,"h":58.7365,"l":58.5,"n":39,"o":58.71,"t":"2026-10-15T22:30:00Z","v":3107,"vw":58.657197},{"c":58.53,"h":58.74,"l":58.5232,"n":23,"o":58.7299,"t":"2026-10-15T22:45:00Z","v":2944,"vw":58.674407},{"c":58.53,"h":58.6,"l":58.38,"n":34,"o":58.6,"t":"2026-10-15T23:00:00Z","v":3416,"vw":58.486364},{"c":58.3106,"h":58.42,"l":58.3083,"n":18,"o":58.42,"t":"2026-10-15T23:15:00Z","v":1642,"vw":58.369445},{"c":58.3,"h":58.35,"l":58.23,"n":33,"o":58.35,"t":"2026-10-15T23:30:00Z","v":6788,"vw":58.291281},{"c":58.2556,"h":58.2592,"l":58.15,"n":47,"o":58.22,"t":"2026-10-15T23:45:00Z","v":12607,"vw":58.161614},{"c":59.21,"h":59.5997,"l":58.76,"n":850,"o":59.07,"t":"2026-10-16T08:00:00Z","v":58613,"vw":59.18114},{"c":59.2,"h":59.2,"l":59.05,"n":38,"o":59.05,"t":"2026-10-16T08:15:00Z","v":1241,"vw":59.087975},{"c":59.41,"h":59.41,"l":59.28,"n":21,"o":59.4,"t":"2026-10-16T08:30:00Z","v":1193,"vw":59.381358},{"c":59.28,"h":59.39,"l":59.2376,"n":19,"o":59.2376,"t":"2026-10-16T08:45:00Z","v":879,"vw":59.309967},{"c":59.21,"h":59.22,"l":59.13,"n":14,"o":59.22,"t":"2026-10-16T09:00:00Z","v":898,"vw":59.199892},{"c":59.25,"h":59.25,"l":59.25,"n":11,"o":59.25,"t":"2026-10-16T09:15:00Z","v":286,"vw":59.25},{"c":59.4,"h":59.4,"l":59.38,"n":18,"o":59.38,"t":"2026-10-16T09:30:00Z","v":2977,"vw":59.397631},{"c":59.16,"h":59.4,"l":59.16,"n":60,"o":59.38,"t":"2026-10-16T09:45:00Z","v":3383,"vw":59.331746},{"c":58.76,"h":59.11,"l":58.6975,"n":125,"o":59.11,"t":"2026-10-16T10:00:00Z","v":11263,"vw":58.955182},{"c":58.86,"h":58.86,"l":58.86,"n":2,"o":58.86,"t":"2026-10-16T10:15:00Z","v":115,"vw":58.86},{"c":58.94,"h":58.94,"l":58.88,"n":14,"o":58.9,"t":"2026-10-16T10:30:00Z","v":915,"vw":58.894389},{"c":58.79,"h":58.94,"l":58.79,"n":30,"o":58.9,"t":"2026-10-16T10:45:00Z","v":1947,"vw":58.84259},{"c":58.8,"h":58.9,"l":58.5116,"n":81,"o":58.87,"t":"2026-10-16T11:00:00Z","v":8411,"vw":58.70244},{"c":58.75,"h":58.92,"l":58.74,"n":27,"o":58.92,"t":"2026-10-16T11:15:00Z","v":3378,"vw":58.841327},{"c":58.58,"h":58.96,"l":58.52,"n":50,"o":58.68,"t":"2026-10-16T11:30:00Z","v":3449,"vw":58.623525},{"c":58.5,"h":58.99,"l":58.35,"n":114,"o":58.6,"t":"2026-10-16T11:45:00Z","v":4772,"vw":58.506166},{"c":58.63,"h":58.7,"l":58.51,"n":19,"o":58.7,"t":"2026-10-16T12:00:00Z","v":2100,"vw":58.607228},{"c":58.51,"h":58.72,"l":58.51,"n":42,"o":58.662,"t":"2026-10-16T12:15:00Z","v":4690,"vw":58.642588},{"c":58.17,"h":58.694,"l":58.09,"n":119,"o":58.61,"t":"2026-10-16T12:30:00Z","v":6133,"vw":58.31813},{"c":58.14,"h":58.29,"l":58.01,"n":87,"o":58.25,"t":"2026-10-16T12:45:00Z","v":8146,"vw":58.148943},{"c":58.03,"h":58.3,"l":58.01,"n":81,"o":58.3,"t":"2026-10-16T13:00:00Z","v":4292,"vw":58.121894},{"c":57.32,"h":58.2213,"l":57.16,"n":660,"o":58.2213,"t":"2026-10-16T13:15:00Z","v":39157,"vw":57.714366},{"c":56.7,"h":58.21,"l":55.94,"n":12200,"o":57.655,"t":"2026-10-16T13:30:00Z","v":2233546,"vw":57.053553},{"c":55.72,"h":57.19,"l":55.59,"n":13167,"o":56.705,"t":"2026-10-16T13:45:00Z","v":1663760,"vw":56.155703},{"c":56.27,"h":56.32,"l":55.62,"n":15193,"o":55.72,"t":"2026-10-16T14:00:00Z","v":1807859,"vw":55.891569},{"c":55.845,"h":56.4499,"l":55.8,"n":12137,"o":56.285,"t":"2026-10-16T14:15:00Z","v":1382918,"vw":56.183672},{"c":56.555,"h":56.6301,"l":55.81,"n":11757,"o":55.84,"t":"2026-10-16T14:30:00Z","v":1337575,"vw":56.217755},{"c":56.32,"h":56.72,"l":56.13,"n":7309,"o":56.56,"t":"2026-10-16T14:45:00Z","v":818689,"vw":56.444959},{"c":55.93,"h":56.3567,"l":55.82,"n":8120,"o":56.315,"t":"2026-10-16T15:00:00Z","v":752392,"vw":56.103724},{"c":55.95,"h":56.24,"l":55.71,"n":7334,"o":55.92,"t":"2026-10-16T15:15:00Z","v":747271,"vw":55.980703},{"c":55.79,"h":56.18,"l":55.77,"n":7291,"o":55.97,"t":"2026-10-16T15:30:00Z","v":723282,"vw":55.983233},{"c":55.47,"h":55.94,"l":55.45,"n":7057,"o":55.8,"t":"2026-10-16T15:45:00Z","v":618784,"vw":55.654961},{"c":55.72,"h":55.74,"l":55.37,"n":6636,"o":55.46,"t":"2026-10-16T16:00:00Z","v":586674,"vw":55.49226},{"c":55.43,"h":55.78,"l":55.29,"n":6425,"o":55.74,"t":"2026-10-16T16:15:00Z","v":634093,"vw":55.441911},{"c":55.45,"h":55.56,"l":55.2,"n":6932,"o":55.425,"t":"2026-10-16T16:30:00Z","v":608474,"vw":55.415721},{"c":55.3748,"h":55.49,"l":55.17,"n":6353,"o":55.455,"t":"2026-10-16T16:45:00Z","v":543415,"vw":55.298713},{"c":55.09,"h":55.415,"l":54.97,"n":7422,"o":55.38,"t":"2026-10-16T17:00:00Z","v":635905,"vw":55.119743},{"c":54.96,"h":55.09,"l":54.7502,"n":8721,"o":55.09,"t":"2026-10-16T17:15:00Z","v":805956,"vw":54.900413},{"c":55.35,"h":55.39,"l":54.96,"n":7284,"o":54.96,"t":"2026-10-16T17:30:00Z","v":696450,"vw":55.092147},{"c":55.17,"h":55.4,"l":55.12,"n":5184,"o":55.35,"t":"2026-10-16T17:45:00Z","v":405872,"vw":55.251438},{"c":55.265,"h":55.27,"l":54.93,"n":8001,"o":55.16,"t":"2026-10-16T18:00:00Z","v":724689,"vw":55.09776},{"c":55.36,"h":55.41,"l":55.21,"n":6825,"o":55.265,"t":"2026-10-16T18:15:00Z","v":567158,"vw":55.285719},{"c":55.34,"h":55.43,"l":55.21,"n":6034,"o":55.36,"t":"2026-10-16T18:30:00Z","v":470880,"vw":55.32338},{"c":55.07,"h":55.415,"l":54.965,"n":8497,"o":55.34,"t":"2026-10-16T18:45:00Z","v":894951,"vw":55.173855},{"c":55.48,"h":55.485,"l":54.715,"n":10059,"o":55.06,"t":"2026-10-16T19:00:00Z","v":1062395,"vw":55.099542},{"c":55.48,"h":55.5899,"l":55.0701,"n":9752,"o":55.49,"t":"2026-10-16T19:15:00Z","v":1013311,"vw":55.414079},{"c":55.28,"h":55.58,"l":55.125,"n":14398,"o":55.49,"t":"2026-10-16T19:30:00Z","v":1830490,"vw":55.371324},{"c":55.13,"h":55.53,"l":55.08,"n":32617,"o":55.285,"t":"2026-10-16T19:45:00Z","v":4183456,"vw":55.346522},{"c":54.96,"h":55.13,"l":54.9,"n":494,"o":55.13,"t":"2026-10-16T20:00:00Z","v":2656588,"vw":55.12787},{"c":54.97,"h":55.01,"l":54.9,"n":129,"o":54.96,"t":"2026-10-16T20:15:00Z","v":37910,"vw":54.939177},{"c":55.13,"h":55.13,"l":55.0077,"n":39,"o":55.0983,"t":"2026-10-16T20:30:00Z","v":3899,"vw":55.084239},{"c":55.132,"h":55.45,"l":55.07,"n":66,"o":55.1228,"t":"2026-10-16T20:45:00Z","v":14377,"vw":55.126343},{"c":55.07,"h":55.3996,"l":55.07,"n":27,"o":55.3996,"t":"2026-10-16T21:00:00Z","v":786,"vw":55.18634},{"c":55.18,"h":55.18,"l":54.99,"n":23,"o":55.03,"t":"2026-10-16T21:15:00Z","v":3619,"vw":55.098058},{"c":55,"h":55.1,"l":55,"n":32,"o":55.1,"t":"2026-10-16T21:30:00Z","v":1827,"vw":55.052965},{"c":54.82,"h":55,"l":54.82,"n":37,"o":55,"t":"2026-10-16T21:45:00Z","v":3625,"vw":54.872188},{"c":54.77,"h":54.9231,"l":54.75,"n":33,"o":54.9231,"t":"2026-10-16T22:00:00Z","v":2936,"vw":54.79332},{"c":54.6,"h":54.8,"l":54.5,"n":93,"o":54.71,"t":"2026-10-16T22:15:00Z","v":4866,"vw":54.613748},{"c":54.74,"h":54.74,"l":54.56,"n":46,"o":54.6,"t":"2026-10-16T22:30:00Z","v":1321,"vw":54.622555},{"c":54.49,"h":54.58,"l":54.49,"n":55,"o":54.5,"t":"2026-10-16T22:45:00Z","v":2530,"vw":54.507755},{"c":54.468,"h":54.5257,"l":54.4,"n":37,"o":54.49,"t":"2026-10-16T23:00:00Z","v":4582,"vw":54.479531},{"c":54.45,"h":54.51,"l":54.41,"n":53,"o":54.51,"t":"2026-10-16T23:15:00Z","v":8366,"vw":54.451665},{"c":54.52,"h":54.52,"l":54.42,"n":19,"o":54.42,"t":"2026-10-16T23:30:00Z","v":1188,"vw":54.46566},{"c":54.41,"h":54.6,"l":54.41,"n":37,"o":54.53,"t":"2026-10-16T23:45:00Z","v":2604,"vw":54.530425},{"c":56.5,"h":57,"l":56.16,"n":718,"o":56.84,"t":"2026-10-19T08:00:00Z","v":52267,"vw":56.648485},{"c":56.47,"h":56.47,"l":56.29,"n":24,"o":56.45,"t":"2026-10-19T08:15:00Z","v":3978,"vw":56.360676},{"c":56.3,"h":56.41,"l":56.25,"n":41,"o":56.41,"t":"2026-10-19T08:45:00Z","v":3965,"vw":56.305085},{"c":56.3,"h":56.3,"l":56.3,"n":2,"o":56.3,"t":"2026-10-19T09:00:00Z","v":1006,"vw":56.3},{"c":56.48,"h":56.49,"l":56.32,"n":38,"o":56.32,"t":"2026-10-19T09:15:00Z","v":5488,"vw":56.390384},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-19T09:30:00Z","v":300,"vw":56.35},{"c":56.69,"h":56.69,"l":56.5,"n":28,"o":56.5,"t":"2026-10-19T09:45:00Z","v":4699,"vw":56.632222},{"c":56.72,"h":56.75,"l":56.63,"n":16,"o":56.75,"t":"2026-10-19T10:00:00Z","v":707,"vw":56.697119},{"c":56.5,"h":56.68,"l":56.45,"n":26,"o":56.65,"t":"2026-10-19T10:15:00Z","v":1746,"vw":56.524172},{"c":56.66,"h":56.7,"l":56.46,"n":70,"o":56.46,"t":"2026-10-19T10:30:00Z","v":3784,"vw":56.557164},{"c":56.72,"h":56.9,"l":56.66,"n":67,"o":56.66,"t":"2026-10-19T10:45:00Z","v":5966,"vw":56.734487},{"c":56.45,"h":56.79,"l":56.25,"n":378,"o":56.755,"t":"2026-10-19T11:00:00Z","v":20587,"vw":56.550388},{"c":56.5088,"h":56.5088,"l":56.3057,"n":30,"o":56.46,"t":"2026-10-19T11:15:00Z","v":3918,"vw":56.357583},{"c":56.3574,"h":56.3574,"l":55.94,"n":193,"o":56.27,"t":"2026-10-19T11:30:00Z","v":16244,"vw":56.056835},{"c":56.63,"h":56.78,"l":56.1,"n":109,"o":56.3,"t":"2026-10-19T11:45:00Z","v":15163,"vw":56.522751},{"c":56.51,"h":56.645,"l":56.2903,"n":192,"o":56.63,"t":"2026-10-19T12:00:00Z","v":38411,"vw":56.50221},{"c":56.5967,"h":56.6899,"l":56.4,"n":103,"o":56.47,"t":"2026-10-19T12:15:00Z","v":11917,"vw":56.548462},{"c":56.62,"h":56.65,"l":56.52,"n":98,"o":56.55,"t":"2026-10-19T12:30:00Z","v":17942,"vw":56.57703},{"c":56.6,"h":56.74,"l":56.41,"n":103,"o":56.61,"t":"2026-10-19T12:45:00Z","v":15675,"vw":56.551055},{"c":56.93,"h":56.93,"l":56.48,"n":505,"o":56.5199,"t":"2026-10-19T13:00:00Z","v":41818,"vw":56.741553},{"c":56.8,"h":57.2768,"l":56.72,"n":495,"o":56.91,"t":"2026-10-19T13:15:00Z","v":48552,"vw":56.965828},{"c":56.955,"h":57.68,"l":56.5,"n":12868,"o":56.93,"t":"2026-10-19T13:30:00Z","v":1537915,"vw":57.004791},{"c":56.725,"h":57.15,"l":56.61,"n":6944,"o":56.955,"t":"2026-10-19T13:45:00Z","v":627881,"vw":56.918896},{"c":57.06,"h":57.09,"l":55.6,"n":9410,"o":56.75,"t":"2026-10-19T14:00:00Z","v":989373,"vw":56.746831},{"c":56.79,"h":57.17,"l":56.74,"n":6476,"o":57.09,"t":"2026-10-19T14:15:00Z","v":556429,"vw":56.97174},{"c":56.73,"h":56.8128,"l":56.515,"n":5951,"o":56.8,"t":"2026-10-19T14:30:00Z","v":422129,"vw":56.651276},{"c":56.47,"h":56.835,"l":56.46,"n":4512,"o":56.725,"t":"2026-10-19T14:45:00Z","v":360364,"vw":56.628339},{"c":56.36,"h":56.51,"l":56.3,"n":3790,"o":56.47,"t":"2026-10-19T15:00:00Z","v":262932,"vw":56.391135},{"c":57.15,"h":57.1799,"l":56.39,"n":4823,"o":56.39,"t":"2026-10-19T15:15:00Z","v":413104,"vw":56.804545},{"c":56.815,"h":57.16,"l":56.8,"n":4529,"o":57.15,"t":"2026-10-19T15:30:00Z","v":354265,"vw":56.944226},{"c":56.77,"h":56.845,"l":56.7,"n":4330,"o":56.825,"t":"2026-10-19T15:45:00Z","v":340755,"vw":56.772951},{"c":56.8761,"h":56.96,"l":56.66,"n":4761,"o":56.762,"t":"2026-10-19T16:00:00Z","v":366417,"vw":56.838119},{"c":56.6701,"h":56.91,"l":56.6401,"n":3456,"o":56.87,"t":"2026-10-19T16:15:00Z","v":350143,"vw":56.778758},{"c":56.6,"h":56.71,"l":56.535,"n":3383,"o":56.68,"t":"2026-10-19T16:30:00Z","v":201606,"vw":56.600834},{"c":56.3,"h":56.605,"l":56.2701,"n":3502,"o":56.605,"t":"2026-10-19T16:45:00Z","v":223511,"vw":56.405929},{"c":56.17,"h":56.37,"l":56.11,"n":3327,"o":56.3,"t":"2026-10-19T17:00:00Z","v":197384,"vw":56.252917},{"c":56.12,"h":56.26,"l":56.09,"n":3327,"o":56.18,"t":"2026-10-19T17:15:00Z","v":211968,"vw":56.172089},{"c":55.982,"h":56.265,"l":55.9807,"n":4202,"o":56.12,"t":"2026-10-19T17:30:00Z","v":255570,"vw":56.14261},{"c":56.05,"h":56.06,"l":55.8,"n":3944,"o":55.98,"t":"2026-10-19T17:45:00Z","v":255066,"vw":55.933151},{"c":55.985,"h":56.09,"l":55.87,"n":3714,"o":56.06,"t":"2026-10-19T18:00:00Z","v":250434,"vw":55.974961},{"c":55.72,"h":56.0299,"l":55.66,"n":4077,"o":55.98,"t":"2026-10-19T18:15:00Z","v":284447,"vw":55.888196},{"c":55.8,"h":55.8,"l":55.64,"n":4003,"o":55.735,"t":"2026-10-19T18:30:00Z","v":334356,"vw":55.7497},{"c":55.72,"h":55.86,"l":55.6,"n":4837,"o":55.795,"t":"2026-10-19T18:45:00Z","v":446275,"vw":55.717857},{"c":55.66,"h":55.925,"l":55.65,"n":4212,"o":55.73,"t":"2026-10-19T19:00:00Z","v":340751,"vw":55.820266},{"c":55.79,"h":55.945,"l":55.64,"n":6355,"o":55.66,"t":"2026-10-19T19:15:00Z","v":458969,"vw":55.78457},{"c":55.87,"h":56.03,"l":55.69,"n":7142,"o":55.79,"t":"2026-10-19T19:30:00Z","v":595751,"vw":55.832583},{"c":55.83,"h":55.89,"l":55.625,"n":21137,"o":55.87,"t":"2026-10-19T19:45:00Z","v":1980678,"vw":55.76105},{"c":55.87,"h":55.96,"l":55.74,"n":190,"o":55.83,"t":"2026-10-19T20:00:00Z","v":4167841,"vw":55.86979},{"c":56.01,"h":56.09,"l":55.87,"n":52,"o":55.87,"t":"2026-10-19T20:15:00Z","v":272255,"vw":55.873751},{"c":56.1066,"h":56.1066,"l":55.87,"n":19,"o":55.9174,"t":"2026-10-19T20:30:00Z","v":4161,"vw":55.896469},{"c":56.1,"h":56.1,"l":55.89,"n":34,"o":56,"t":"2026-10-19T20:45:00Z","v":1324,"vw":56.01875},{"c":56.1219,"h":56.1219,"l":56.1219,"n":2,"o":56.1219,"t":"2026-10-19T21:00:00Z","v":240,"vw":56.1219},{"c":56.1259,"h":56.1259,"l":55.9134,"n":4,"o":55.9134,"t":"2026-10-19T21:15:00Z","v":465,"vw":56.0634},{"c":56.1227,"h":56.14,"l":56.1227,"n":17,"o":56.14,"t":"2026-10-19T21:30:00Z","v":327,"vw":56.128467},{"c":56.1103,"h":56.1103,"l":56.1103,"n":5,"o":56.1103,"t":"2026-10-19T22:00:00Z","v":179,"vw":56.1103},{"c":56.05,"h":56.05,"l":55.95,"n":6,"o":55.95,"t":"2026-10-19T22:15:00Z","v":538,"vw":56.009346},{"c":55.77,"h":56,"l":55.77,"n":16,"o":55.87,"t":"2026-10-19T22:30:00Z","v":2616,"vw":55.969695},{"c":55.9905,"h":55.9905,"l":55.74,"n":6,"o":55.91,"t":"2026-10-19T22:45:00Z","v":1513,"vw":55.916276},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-19T23:00:00Z","v":100,"vw":56},{"c":55.9,"h":56,"l":55.87,"n":27,"o":55.98,"t":"2026-10-19T23:15:00Z","v":2480,"vw":55.930708},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-19T23:30:00Z","v":1700,"vw":56},{"c":55.95,"h":55.95,"l":55.7514,"n":12,"o":55.81,"t":"2026-10-19T23:45:00Z","v":3742,"vw":55.921568},{"c":54.85,"h":55.7,"l":54.8178,"n":386,"o":55.41,"t":"2026-10-20T08:00:00Z","v":20136,"vw":55.407237},{"c":55.15,"h":55.2,"l":54.98,"n":24,"o":54.98,"t":"2026-10-20T08:15:00Z","v":1732,"vw":55.118792},{"c":55.25,"h":55.45,"l":55.25,"n":10,"o":55.45,"t":"2026-10-20T08:30:00Z","v":810,"vw":55.301515},{"c":54.72,"h":55.07,"l":54.72,"n":27,"o":55.07,"t":"2026-10-20T09:00:00Z","v":1538,"vw":54.89309},{"c":54.87,"h":54.87,"l":54.62,"n":16,"o":54.7,"t":"2026-10-20T09:15:00Z","v":818,"vw":54.703283},{"c":54.65,"h":54.78,"l":54.65,"n":21,"o":54.78,"t":"2026-10-20T09:45:00Z","v":2268,"vw":54.749527},{"c":54.62,"h":54.62,"l":54.62,"n":3,"o":54.62,"t":"2026-10-20T10:00:00Z","v":170,"vw":54.62},{"c":54.7,"h":54.93,"l":54.7,"n":19,"o":54.86,"t":"2026-10-20T10:15:00Z","v":1021,"vw":54.833299},{"c":54.63,"h":54.81,"l":54.63,"n":13,"o":54.81,"t":"2026-10-20T10:30:00Z","v":625,"vw":54.685105},{"c":54.63,"h":54.63,"l":54.63,"n":9,"o":54.63,"t":"2026-10-20T10:45:00Z","v":286,"vw":54.63},{"c":54.33,"h":54.77,"l":54,"n":313,"o":54.57,"t":"2026-10-20T11:00:00Z","v":17989,"vw":54.34243},{"c":54.1966,"h":54.5,"l":54.1966,"n":55,"o":54.341,"t":"2026-10-20T11:15:00Z","v":2018,"vw":54.268152},{"c":54.49,"h":54.49,"l":54.1301,"n":103,"o":54.24,"t":"2026-10-20T11:30:00Z","v":12647,"vw":54.300735},{"c":54.17,"h":54.4091,"l":54.13,"n":67,"o":54.3,"t":"2026-10-20T11:45:00Z","v":8015,"vw":54.189546},{"c":54.0451,"h":54.18,"l":54,"n":95,"o":54.18,"t":"2026-10-20T12:00:00Z","v":11272,"vw":54.100449},{"c":54.1459,"h":54.2995,"l":54.04,"n":43,"o":54.0494,"t":"2026-10-20T12:15:00Z","v":2478,"vw":54.154887},{"c":54.53,"h":54.74,"l":54.25,"n":129,"o":54.25,"t":"2026-10-20T12:30:00Z","v":10330,"vw":54.473956},{"c":54.72,"h":54.75,"l":54.38,"n":51,"o":54.601,"t":"2026-10-20T12:45:00Z","v":7107,"vw":54.60941},{"c":54.7,"h":54.7,"l":54.42,"n":118,"o":54.59,"t":"2026-10-20T13:00:00Z","v":89560,"vw":54.532302},{"c":54.43,"h":54.85,"l":54.43,"n":88,"o":54.61,"t":"2026-10-20T13:15:00Z","v":14534,"vw":54.67979},{"c":54.095,"h":55.2,"l":54.08,"n":6738,"o":54.3,"t":"2026-10-20T13:30:00Z","v":697389,"vw":54.631308},{"c":55.135,"h":55.18,"l":54.07,"n":6477,"o":54.09,"t":"2026-10-20T13:45:00Z","v":624170,"vw":54.743865},{"c":55.7,"h":55.78,"l":55.0601,"n":5777,"o":55.15,"t":"2026-10-20T14:00:00Z","v":517814,"vw":55.465728},{"c":56.35,"h":56.47,"l":55.7,"n":5508,"o":55.705,"t":"2026-10-20T14:15:00Z","v":521674,"vw":56.086461},{"c":56.23,"h":56.5499,"l":56.1,"n":5131,"o":56.35,"t":"2026-10-20T14:30:00Z","v":634513,"vw":56.272418},{"c":56.3199,"h":56.5405,"l":56.07,"n":5989,"o":56.23,"t":"2026-10-20T14:45:00Z","v":1096733,"vw":56.305679},{"c":56.14,"h":56.4,"l":55.95,"n":6045,"o":56.31,"t":"2026-10-20T15:00:00Z","v":566135,"vw":56.153168},{"c":56.26,"h":56.5,"l":56.145,"n":4261,"o":56.17,"t":"2026-10-20T15:15:00Z","v":507288,"vw":56.331951},{"c":56.415,"h":56.54,"l":56.115,"n":4522,"o":56.25,"t":"2026-10-20T15:30:00Z","v":394075,"vw":56.333884},{"c":56.5374,"h":56.57,"l":56.28,"n":4179,"o":56.4,"t":"2026-10-20T15:45:00Z","v":358546,"vw":56.430785},{"c":56.4,"h":56.595,"l":56.35,"n":3614,"o":56.54,"t":"2026-10-20T16:00:00Z","v":298931,"vw":56.454285},{"c":56.32,"h":56.425,"l":56.18,"n":3330,"o":56.4,"t":"2026-10-20T16:15:00Z","v":270659,"vw":56.274176},{"c":56.31,"h":56.38,"l":56.265,"n":2826,"o":56.34,"t":"2026-10-20T16:30:00Z","v":208241,"vw":56.313565},{"c":56.08,"h":56.37,"l":56.05,"n":2979,"o":56.315,"t":"2026-10-20T16:45:00Z","v":206149,"vw":56.226139},{"c":56.35,"h":56.36,"l":56.04,"n":3578,"o":56.08,"t":"2026-10-20T17:00:00Z","v":320524,"vw":56.233331},{"c":56.39,"h":56.4821,"l":56.34,"n":3643,"o":56.36,"t":"2026-10-20T17:15:00Z","v":288486,"vw":56.413943},{"c":56.325,"h":56.4,"l":56.26,"n":3430,"o":56.3805,"t":"2026-10-20T17:30:00Z","v":272184,"vw":56.346977},{"c":56.49,"h":56.575,"l":56.305,"n":4057,"o":56.325,"t":"2026-10-20T17:45:00Z","v":263928,"vw":56.458703},{"c":56.54,"h":56.59,"l":56.41,"n":3690,"o":56.485,"t":"2026-10-20T18:00:00Z","v":268434,"vw":56.510997},{"c":56.55,"h":56.58,"l":56.44,"n":3431,"o":56.54,"t":"2026-10-20T18:15:00Z","v":409272,"vw":56.513914},{"c":56.36,"h":56.5586,"l":56.36,"n":3890,"o":56.55,"t":"2026-10-20T18:30:00Z","v":301183,"vw":56.503746},{"c":56.535,"h":56.59,"l":56.36,"n":3719,"o":56.36,"t":"2026-10-20T18:45:00Z","v":269095,"vw":56.502203},{"c":56.435,"h":56.615,"l":56.43,"n":4107,"o":56.55,"t":"2026-10-20T19:00:00Z","v":347904,"vw":56.525917},{"c":56.225,"h":56.49,"l":56.205,"n":5282,"o":56.435,"t":"2026-10-20T19:15:00Z","v":457709,"vw":56.377283},{"c":56.19,"h":56.325,"l":56.15,"n":7202,"o":56.23,"t":"2026-10-20T19:30:00Z","v":538013,"vw":56.237373},{"c":56.11,"h":56.235,"l":56.02,"n":15414,"o":56.19,"t":"2026-10-20T19:45:00Z","v":1287735,"vw":56.105789},{"c":56.09,"h":56.36,"l":56,"n":215,"o":56.07,"t":"2026-10-20T20:00:00Z","v":2238936,"vw":56.090004},{"c":56.08,"h":56.49,"l":56.08,"n":12,"o":56.49,"t":"2026-10-20T20:15:00Z","v":1772,"vw":56.449129},{"c":57.3123,"h":58.367,"l":56.09,"n":968,"o":56.44,"t":"2026-10-20T20:30:00Z","v":85314,"vw":57.551113},{"c":58.89,"h":58.97,"l":57.3,"n":970,"o":57.33,"t":"2026-10-20T20:45:00Z","v":120031,"vw":57.977637},{"c":58.5636,"h":59.92,"l":58.11,"n":710,"o":58.9,"t":"2026-10-20T21:00:00Z","v":122916,"vw":59.108447},{"c":58.4929,"h":58.9,"l":58.3101,"n":190,"o":58.76,"t":"2026-10-20T21:15:00Z","v":22822,"vw":58.637778},{"c":58.6097,"h":58.65,"l":58.3835,"n":159,"o":58.42,"t":"2026-10-20T21:30:00Z","v":19974,"vw":58.546864},{"c":58.546,"h":58.6322,"l":58.35,"n":82,"o":58.35,"t":"2026-10-20T21:45:00Z","v":11458,"vw":58.526985},{"c":59,"h":59.04,"l":58.6,"n":179,"o":58.6,"t":"2026-10-20T22:00:00Z","v":28721,"vw":58.864878},{"c":58.95,"h":59.19,"l":58.95,"n":133,"o":59.07,"t":"2026-10-20T22:15:00Z","v":30278,"vw":59.081471},{"c":58.72,"h":59,"l":58.72,"n":398,"o":59,"t":"2026-10-20T22:30:00Z","v":18318,"vw":58.884163},{"c":59,"h":59,"l":58.681,"n":47,"o":58.7,"t":"2026-10-20T22:45:00Z","v":4182,"vw":58.83457},{"c":58.8,"h":58.95,"l":58.7,"n":40,"o":58.8,"t":"2026-10-20T23:00:00Z","v":3662,"vw":58.883983},{"c":59.0316,"h":59.0316,"l":58.74,"n":132,"o":58.97,"t":"2026-10-20T23:15:00Z","v":20999,"vw":58.940774},{"c":58.8131,"h":59.1,"l":58.8131,"n":71,"o":59,"t":"2026-10-20T23:30:00Z","v":9182,"vw":58.970102},{"c":59.17,"h":59.17,"l":59,"n":64,"o":59.1,"t":"2026-10-20T23:45:00Z","v":11468,"vw":59.044831},{"c":58.6,"h":59.14,"l":58.3,"n":538,"o":59.14,"t":"2026-10-21T08:00:00Z","v":30859,"vw":58.704879},{"c":58.61,"h":58.62,"l":58.25,"n":34,"o":58.33,"t":"2026-10-21T08:15:00Z","v":3174,"vw":58.488463},{"c":58.38,"h":58.38,"l":58.2,"n":34,"o":58.22,"t":"2026-10-21T08:30:00Z","v":6290,"vw":58.230598},{"c":58,"h":58.2,"l":58,"n":75,"o":58.1918,"t":"2026-10-21T08:45:00Z","v":8335,"vw":58.017345},{"c":57.8,"h":58.2,"l":57.8,"n":26,"o":57.91,"t":"2026-10-21T09:00:00Z","v":1618,"vw":57.977159},{"c":58.1,"h":58.1,"l":58.08,"n":6,"o":58.08,"t":"2026-10-21T09:15:00Z","v":1576,"vw":58.082041},{"c":58.39,"h":58.39,"l":58.27,"n":33,"o":58.28,"t":"2026-10-21T09:30:00Z","v":6097,"vw":58.323859},{"c":58.29,"h":58.5,"l":58.25,"n":5,"o":58.39,"t":"2026-10-21T09:45:00Z","v":520,"vw":58.347255},{"c":58.3,"h":58.58,"l":58.11,"n":25,"o":58.29,"t":"2026-10-21T10:00:00Z","v":2213,"vw":58.189988},{"c":58.15,"h":58.45,"l":57.9,"n":45,"o":58.12,"t":"2026-10-21T10:15:00Z","v":5070,"vw":58.113069},{"c":58.23,"h":58.23,"l":58.23,"n":16,"o":58.23,"t":"2026-10-21T10:30:00Z","v":650,"vw":58.23},{"c":58.47,"h":58.49,"l":58.47,"n":16,"o":58.49,"t":"2026-10-21T10:45:00Z","v":1103,"vw":58.486667},{"c":58.6145,"h":58.67,"l":58.4,"n":166,"o":58.49,"t":"2026-10-21T11:00:00Z","v":13941,"vw":58.551096},{"c":58.5,"h":58.5376,"l":58.5,"n":13,"o":58.5,"t":"2026-10-21T11:15:00Z","v":1131,"vw":58.5113},{"c":58.52,"h":58.99,"l":58.42,"n":422,"o":58.53,"t":"2026-10-21T11:30:00Z","v":22424,"vw":58.703277},{"c":58.8,"h":58.91,"l":58.38,"n":156,"o":58.7749,"t":"2026-10-21T11:45:00Z","v":18976,"vw":58.740299},{"c":58.82,"h":58.99,"l":58.524,"n":195,"o":58.68,"t":"2026-10-21T12:00:00Z","v":11139,"vw":58.816352},{"c":59,"h":59,"l":58.75,"n":142,"o":58.92,"t":"2026-10-21T12:15:00Z","v":18571,"vw":58.896657},{"c":58.69,"h":59,"l":58.65,"n":181,"o":58.99,"t":"2026-10-21T12:30:00Z","v":38272,"vw":58.844751},{"c":58.7505,"h":58.78,"l":58.61,"n":124,"o":58.78,"t":"2026-10-21T12:45:00Z","v":19316,"vw":58.681493},{"c":58.6583,"h":58.78,"l":58.34,"n":210,"o":58.63,"t":"2026-10-21T13:00:00Z","v":12634,"vw":58.623365},{"c":58.42,"h":59,"l":58.41,"n":320,"o":58.56,"t":"2026-10-21T13:15:00Z","v":29526,"vw":58.721112},{"c":57.613,"h":59.5,"l":57.29,"n":12780,"o":58.65,"t":"2026-10-21T13:30:00Z","v":1734093,"vw":58.615316},{"c":57.82,"h":58.0899,"l":57.59,"n":7930,"o":57.685,"t":"2026-10-21T13:45:00Z","v":854768,"vw":57.849856},{"c":57.78,"h":58.3499,"l":57.7008,"n":6657,"o":57.82,"t":"2026-10-21T14:00:00Z","v":747976,"vw":57.971283},{"c":58.06,"h":58.13,"l":57.65,"n":5684,"o":57.74,"t":"2026-10-21T14:15:00Z","v":465130,"vw":57.928919},{"c":57.915,"h":58.43,"l":57.87,"n":5047,"o":58.055,"t":"2026-10-21T14:30:00Z","v":401194,"vw":58.153003},{"c":57.785,"h":58.2,"l":57.77,"n":3896,"o":57.91,"t":"2026-10-21T14:45:00Z","v":293818,"vw":58.023816},{"c":57.725,"h":57.9,"l":57.67,"n":3371,"o":57.7899,"t":"2026-10-21T15:00:00Z","v":287206,"vw":57.785532},{"c":57.35,"h":57.8,"l":57.26,"n":3472,"o":57.725,"t":"2026-10-21T15:15:00Z","v":288794,"vw":57.440217},{"c":57.635,"h":57.72,"l":57.13,"n":4227,"o":57.34,"t":"2026-10-21T15:30:00Z","v":356304,"vw":57.389811},{"c":57.81,"h":57.8188,"l":57.6,"n":2586,"o":57.64,"t":"2026-10-21T15:45:00Z","v":205884,"vw":57.680196},{"c":57.83,"h":57.9199,"l":57.725,"n":2761,"o":57.8,"t":"2026-10-21T16:00:00Z","v":234327,"vw":57.826559},{"c":57.65,"h":57.8499,"l":57.59,"n":2193,"o":57.8499,"t":"2026-10-21T16:15:00Z","v":159403,"vw":57.714557},{"c":57.885,"h":57.99,"l":57.615,"n":3006,"o":57.655,"t":"2026-10-21T16:30:00Z","v":212207,"vw":57.794663},{"c":57.94,"h":58.07,"l":57.82,"n":2567,"o":57.87,"t":"2026-10-21T16:45:00Z","v":199862,"vw":57.956647},{"c":58.1001,"h":58.22,"l":57.9,"n":3635,"o":57.945,"t":"2026-10-21T17:00:00Z","v":327362,"vw":58.084505},{"c":58.22,"h":58.275,"l":58.12,"n":3029,"o":58.12,"t":"2026-10-21T17:15:00Z","v":271419,"vw":58.187733},{"c":58.34,"h":58.375,"l":58.1401,"n":3247,"o":58.22,"t":"2026-10-21T17:30:00Z","v":278113,"vw":58.25945},{"c":58.29,"h":58.35,"l":58.28,"n":638,"o":58.35,"t":"2026-10-21T17:45:00Z","v":53427,"vw":58.312492}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5688174798618884,"strike":79.76882114088411,"iv":2.9668045569643877,"gamma":0.013405049118505992,"theta":-0.5511447424775939,"vega":0.007743955720017846,"rho":0.0003005463270406194,"breakevenPct":37.75315264188273},{"delta":0.15,"premium":1.065,"strike":79.60554252524287,"iv":3.493072406184735,"gamma":0.015247271908493523,"theta":-0.8573209769431526,"vega":0.010286495013472736,"rho":0.0004390405611815088,"breakevenPct":38.32397552339312},{"delta":0.2,"premium":0.32376923076923075,"strike":60.96346153846154,"iv":0.686159423076923,"gamma":0.09433307692307692,"theta":-0.20813884615384615,"vega":0.012013269230769232,"rho":0.0006628345458334707,"breakevenPct":5.087844254510917},{"delta":0.25,"premium":0.43915384615384606,"strike":60.48269230769231,"iv":0.6895728846153846,"gamma":0.10529461538461538,"theta":-0.23496576923076923,"vega":0.013503653846153846,"rho":0.0008208804060897128,"breakevenPct":4.461327424290385},{"delta":0.3,"premium":0.5545384615384614,"strike":60.00192307692308,"iv":0.6929863461538461,"gamma":0.11625615384615384,"theta":-0.2617926923076923,"vega":0.01499403846153846,"rho":0.0009789262663459548,"breakevenPct":3.834810594069853},{"delta":0.35,"premium":0.7015887096774192,"strike":59.598387096774196,"iv":0.6987029032258064,"gamma":0.12111935483870967,"theta":-0.27780387096774195,"vega":0.015763064516129032,"rho":0.0011341484052315729,"breakevenPct":3.395020244258596},{"delta":0.4,"premium":0.848766129032258,"strike":59.19516129032258,"iv":0.7044287096774194,"gamma":0.12595806451612904,"theta":-0.2937716129032258,"vega":0.016529193548387094,"rho":0.0012893592038707225,"breakevenPct":2.9559797999911517},{"delta":0.45,"premium":1.0201552795031055,"strike":58.79968944099379,"iv":0.7109858695652175,"gamma":0.12787934782608695,"theta":-0.30384363354037264,"vega":0.01694006211180124,"rho":0.0014430804065827761,"breakevenPct":2.571750206613333},{"delta":0.5,"premium":1.214254658385093,"strike":58.411490683229815,"iv":0.7183228260869565,"gamma":0.12706413043478262,"theta":-0.3083855590062112,"vega":0.017017701863354037,"rho":0.0015954043914097244,"breakevenPct":2.238932341589349},{"delta":0.55,"premium":1.4083540372670806,"strike":58.02329192546584,"iv":0.7256597826086956,"gamma":0.12624891304347827,"theta":-0.31292748447204966,"vega":0.017095341614906834,"rho":0.0017477283762366727,"breakevenPct":1.9061144765653646},{"delta":0.6,"premium":1.6534564860426926,"strike":57.614121510673236,"iv":0.7286853858784893,"gamma":0.12141510673234812,"theta":-0.30374597701149425,"vega":0.016482594417077178,"rho":0.0018975374077560801,"breakevenPct":1.6247908036967216},{"delta":0.65,"premium":1.9018144499178984,"strike":57.20361247947455,"iv":0.7314357963875205,"gamma":0.11632479474548439,"theta":-0.29368850574712646,"vega":0.015825779967159278,"rho":0.002047185910340964,"breakevenPct":1.3467539941571425},{"delta":0.7,"premium":2.1823584905660374,"strike":56.77358490566038,"iv":0.729788679245283,"gamma":0.10927169811320754,"theta":-0.27559056603773585,"vega":0.014843396226415095,"rho":0.002195610850653083,"breakevenPct":1.0904379221989258},{"delta":0.75,"premium":2.4945777178796043,"strike":56.324348607367476,"iv":0.7238138364779875,"gamma":0.1002869721473495,"theta":-0.24957978436657682,"vega":0.013540610961365678,"rho":0.0023428316503158143,"breakevenPct":0.8554978142096681},{"delta":0.8,"premium":4.314720970812257,"strike":54.39419130246668,"iv":0.9679902445363202,"gamma":0.08694159204946682,"theta":-0.2365243224392787,"vega":0.011879579528541722,"rho":0.002405820515112743,"breakevenPct":0.6668591791476945},{"delta":0.85,"premium":10.051127340640502,"strike":48.617901023569864,"iv":1.861840045026678,"gamma":0.06227105985330439,"theta":-0.2571154103503531,"vega":0.009288138983727783,"rho":0.0022500487433157555,"breakevenPct":0.5984711320479481},{"delta":0.9,"premium":15.787533710468761,"strike":42.841610744673034,"iv":2.755689845517038,"gamma":0.03760052765714191,"theta":-0.27770649826142757,"vega":0.006696698438913838,"rho":0.0020942769715187673,"breakevenPct":0.5300830849482014}],"put":[{"delta":0.1,"premium":0.6249880983912818,"strike":46.3730629058957,"iv":2.6430320702202197,"gamma":0.01855908197032952,"theta":-0.49743976070547224,"vega":0.007715967126689852,"rho":-0.00037291586613719303,"breakevenPct":21.55679902691287},{"delta":0.15,"premium":0.2657761966364812,"strike":55.0633893919793,"iv":0.7706976714100906,"gamma":0.06990866752910738,"theta":-0.19227580853816298,"vega":0.009996507115135833,"rho":-0.0005368848837824085,"breakevenPct":6.039757895502714},{"delta":0.2,"premium":0.3757373868046572,"strike":55.71021992238034,"iv":0.755367787839586,"gamma":0.08530323415265201,"theta":-0.22468201811125485,"vega":0.012001681759379042,"rho":-0.0007100615019087792,"breakevenPct":5.119200041879835},{"delta":0.25,"premium":0.49268768768768767,"strike":56.27627627627628,"iv":0.7401012012012013,"gamma":0.0986924924924925,"theta":-0.24933933933933933,"vega":0.013618318318318319,"rho":-0.0008827260789967953,"breakevenPct":4.3491279345188785},{"delta":0.3,"premium":0.6153103103103102,"strike":56.77677677677678,"iv":0.724885985985986,"gamma":0.11045425425425426,"theta":-0.2677077077077077,"vega":0.01491961961961962,"rho":-0.001054975086546437,"breakevenPct":3.7011891864429605},{"delta":0.35,"premium":0.7663189448441247,"strike":57.22142286171063,"iv":0.7221298960831335,"gamma":0.11762637889688249,"theta":-0.2837383693045563,"vega":0.01585427657873701,"rho":-0.0012281223363390902,"breakevenPct":3.197695615798173},{"delta":0.4,"premium":0.940179856115108,"strike":57.621103117505996,"iv":0.7294040767386091,"gamma":0.12110359712230216,"theta":-0.29788705035971225,"vega":0.016493764988009592,"rho":-0.0014019927197786448,"breakevenPct":2.8104882349264604},{"delta":0.45,"premium":1.1149687010954616,"strike":58.020344287949925,"iv":0.7357995305164319,"gamma":0.12446306729264475,"theta":-0.3110131455399061,"vega":0.017095931142410016,"rho":-0.0015758900688415461,"breakevenPct":2.4256248510725946},{"delta":0.5,"premium":1.3066744913928012,"strike":58.41158059467919,"iv":0.726175117370892,"gamma":0.12567589984350547,"theta":-0.3054967136150235,"vega":0.01701768388106416,"rho":-0.0017502790219608522,"breakevenPct":2.083494335928692},{"delta":0.55,"premium":1.4983802816901408,"strike":58.80281690140845,"iv":0.716550704225352,"gamma":0.1268887323943662,"theta":-0.29998028169014085,"vega":0.01693943661971831,"rho":-0.0019246679750801582,"breakevenPct":1.7413638207847888},{"delta":0.6,"premium":2.0252260869565206,"strike":59.431304347826085,"iv":0.8003330434782606,"gamma":0.11570382608695655,"theta":-0.32426434782608693,"vega":0.016533391304347826,"rho":-0.0021179918362287894,"breakevenPct":1.5670811713484822},{"delta":0.65,"premium":2.8926173913043476,"strike":60.30086956521739,"iv":0.9790286956521739,"gamma":0.09192121739130436,"theta":-0.3788295652173913,"vega":0.015794260869565216,"rho":-0.002330556007149155,"breakevenPct":1.563353611260217},{"delta":0.7,"premium":2.3000352112676024,"strike":60.068410462776654,"iv":0.7104454728370216,"gamma":0.11451136820925559,"theta":-0.26094758551307834,"vega":0.01495211267605634,"rho":-0.002461408877230148,"breakevenPct":0.9458586222409856},{"delta":0.75,"premium":4.359894366197183,"strike":62.08048289738431,"iv":1.0706064386317906,"gamma":0.07955160965794768,"theta":-0.3447001006036217,"vega":0.013543661971830986,"rho":-0.0027429586776589695,"breakevenPct":1.0277974430947832},{"delta":0.8,"premium":6.178968253968249,"strike":63.87830687830687,"iv":1.376280423280422,"gamma":0.047368253968254004,"theta":-0.4106904761904757,"vega":0.012114814814814813,"rho":-0.0030108645238655857,"breakevenPct":1.0642341832328148},{"delta":0.85,"premium":7.55420783218474,"strike":65.43074861319977,"iv":1.394867868818872,"gamma":0.03829041886052786,"theta":-0.3375557828564587,"vega":0.01028793924745049,"rho":-0.003274344836743165,"breakevenPct":0.7603896073130583},{"delta":0.9,"premium":29.49012144927067,"strike":87.14012144927068,"iv":3.7154313753619883,"gamma":0.010759265984163874,"theta":-0.6763906970498351,"vega":0.0077451790865795565,"rho":-0.00469644714929915,"breakevenPct":1.1488340192043862}]},"raw":{"call":[{"delta":0.1,"premium":0.5688174798618884,"strike":79.76882114088411,"iv":2.9668045569643877,"gamma":0.013405049118505992,"theta":-0.5511447424775939,"vega":0.007743955720017846,"rho":0.0003005463270406194,"breakevenPct":37.75315264188273},{"delta":0.15,"premium":1.065,"strike":79.60554252524287,"iv":3.493072406184735,"gamma":0.015247271908493523,"theta":-0.8573209769431526,"vega":0.010286495013472736,"rho":0.0004390405611815088,"breakevenPct":38.32397552339312},{"delta":0.2,"premium":0.32376923076923075,"strike":60.96346153846154,"iv":0.686159423076923,"gamma":0.09433307692307692,"theta":-0.20813884615384615,"vega":0.012013269230769232,"rho":0.0006628345458334707,"breakevenPct":5.087844254510917},{"delta":0.25,"premium":0.43915384615384606,"strike":60.48269230769231,"iv":0.6895728846153846,"gamma":0.10529461538461538,"theta":-0.23496576923076923,"vega":0.013503653846153846,"rho":0.0008208804060897128,"breakevenPct":4.461327424290385},{"delta":0.3,"premium":0.5545384615384614,"strike":60.00192307692308,"iv":0.6929863461538461,"gamma":0.11625615384615384,"theta":-0.2617926923076923,"vega":0.01499403846153846,"rho":0.0009789262663459548,"breakevenPct":3.834810594069853},{"delta":0.35,"premium":0.7015887096774192,"strike":59.598387096774196,"iv":0.6987029032258064,"gamma":0.12111935483870967,"theta":-0.27780387096774195,"vega":0.015763064516129032,"rho":0.0011341484052315729,"breakevenPct":3.395020244258596},{"delta":0.4,"premium":0.848766129032258,"strike":59.19516129032258,"iv":0.7044287096774194,"gamma":0.12595806451612904,"theta":-0.2937716129032258,"vega":0.016529193548387094,"rho":0.0012893592038707225,"breakevenPct":2.9559797999911517},{"delta":0.45,"premium":1.0201552795031055,"strike":58.79968944099379,"iv":0.7109858695652175,"gamma":0.12787934782608695,"theta":-0.30384363354037264,"vega":0.01694006211180124,"rho":0.0014430804065827761,"breakevenPct":2.571750206613333},{"delta":0.5,"premium":1.214254658385093,"strike":58.411490683229815,"iv":0.7183228260869565,"gamma":0.12706413043478262,"theta":-0.3083855590062112,"vega":0.017017701863354037,"rho":0.0015954043914097244,"breakevenPct":2.238932341589349},{"delta":0.55,"premium":1.4083540372670806,"strike":58.02329192546584,"iv":0.7256597826086956,"gamma":0.12624891304347827,"theta":-0.31292748447204966,"vega":0.017095341614906834,"rho":0.0017477283762366727,"breakevenPct":1.9061144765653646},{"delta":0.6,"premium":1.6534564860426926,"strike":57.614121510673236,"iv":0.7286853858784893,"gamma":0.12141510673234812,"theta":-0.30374597701149425,"vega":0.016482594417077178,"rho":0.0018975374077560801,"breakevenPct":1.6247908036967216},{"delta":0.65,"premium":1.9018144499178984,"strike":57.20361247947455,"iv":0.7314357963875205,"gamma":0.11632479474548439,"theta":-0.29368850574712646,"vega":0.015825779967159278,"rho":0.002047185910340964,"breakevenPct":1.3467539941571425},{"delta":0.7,"premium":2.1823584905660374,"strike":56.77358490566038,"iv":0.729788679245283,"gamma":0.10927169811320754,"theta":-0.27559056603773585,"vega":0.014843396226415095,"rho":0.002195610850653083,"breakevenPct":1.0904379221989258},{"delta":0.75,"premium":2.4945777178796043,"strike":56.324348607367476,"iv":0.7238138364779875,"gamma":0.1002869721473495,"theta":-0.24957978436657682,"vega":0.013540610961365678,"rho":0.0023428316503158143,"breakevenPct":0.8554978142096681},{"delta":0.8,"premium":4.314720970812257,"strike":54.39419130246668,"iv":0.9679902445363202,"gamma":0.08694159204946682,"theta":-0.2365243224392787,"vega":0.011879579528541722,"rho":0.002405820515112743,"breakevenPct":0.6668591791476945},{"delta":0.85,"premium":10.051127340640502,"strike":48.617901023569864,"iv":1.861840045026678,"gamma":0.06227105985330439,"theta":-0.2571154103503531,"vega":0.009288138983727783,"rho":0.0022500487433157555,"breakevenPct":0.5984711320479481},{"delta":0.9,"premium":15.787533710468761,"strike":42.841610744673034,"iv":2.755689845517038,"gamma":0.03760052765714191,"theta":-0.27770649826142757,"vega":0.006696698438913838,"rho":0.0020942769715187673,"breakevenPct":0.5300830849482014}],"put":[{"delta":0.1,"premium":0.6249880983912818,"strike":46.3730629058957,"iv":2.6430320702202197,"gamma":0.01855908197032952,"theta":-0.49743976070547224,"vega":0.007715967126689852,"rho":-0.00037291586613719303,"breakevenPct":21.55679902691287},{"delta":0.15,"premium":0.2657761966364812,"strike":55.0633893919793,"iv":0.7706976714100906,"gamma":0.06990866752910738,"theta":-0.19227580853816298,"vega":0.009996507115135833,"rho":-0.0005368848837824085,"breakevenPct":6.039757895502714},{"delta":0.2,"premium":0.3757373868046572,"strike":55.71021992238034,"iv":0.755367787839586,"gamma":0.08530323415265201,"theta":-0.22468201811125485,"vega":0.012001681759379042,"rho":-0.0007100615019087792,"breakevenPct":5.119200041879835},{"delta":0.25,"premium":0.49268768768768767,"strike":56.27627627627628,"iv":0.7401012012012013,"gamma":0.0986924924924925,"theta":-0.24933933933933933,"vega":0.013618318318318319,"rho":-0.0008827260789967953,"breakevenPct":4.3491279345188785},{"delta":0.3,"premium":0.6153103103103102,"strike":56.77677677677678,"iv":0.724885985985986,"gamma":0.11045425425425426,"theta":-0.2677077077077077,"vega":0.01491961961961962,"rho":-0.001054975086546437,"breakevenPct":3.7011891864429605},{"delta":0.35,"premium":0.7663189448441247,"strike":57.22142286171063,"iv":0.7221298960831335,"gamma":0.11762637889688249,"theta":-0.2837383693045563,"vega":0.01585427657873701,"rho":-0.0012281223363390902,"breakevenPct":3.197695615798173},{"delta":0.4,"premium":0.940179856115108,"strike":57.621103117505996,"iv":0.7294040767386091,"gamma":0.12110359712230216,"theta":-0.29788705035971225,"vega":0.016493764988009592,"rho":-0.0014019927197786448,"breakevenPct":2.8104882349264604},{"delta":0.45,"premium":1.1149687010954616,"strike":58.020344287949925,"iv":0.7357995305164319,"gamma":0.12446306729264475,"theta":-0.3110131455399061,"vega":0.017095931142410016,"rho":-0.0015758900688415461,"breakevenPct":2.4256248510725946},{"delta":0.5,"premium":1.3066744913928012,"strike":58.41158059467919,"iv":0.726175117370892,"gamma":0.12567589984350547,"theta":-0.3054967136150235,"vega":0.01701768388106416,"rho":-0.0017502790219608522,"breakevenPct":2.083494335928692},{"delta":0.55,"premium":1.4983802816901408,"strike":58.80281690140845,"iv":0.716550704225352,"gamma":0.1268887323943662,"theta":-0.29998028169014085,"vega":0.01693943661971831,"rho":-0.0019246679750801582,"breakevenPct":1.7413638207847888},{"delta":0.6,"premium":2.0252260869565206,"strike":59.431304347826085,"iv":0.8003330434782606,"gamma":0.11570382608695655,"theta":-0.32426434782608693,"vega":0.016533391304347826,"rho":-0.0021179918362287894,"breakevenPct":1.5670811713484822},{"delta":0.65,"premium":2.8926173913043476,"strike":60.30086956521739,"iv":0.9790286956521739,"gamma":0.09192121739130436,"theta":-0.3788295652173913,"vega":0.015794260869565216,"rho":-0.002330556007149155,"breakevenPct":1.563353611260217},{"delta":0.7,"premium":2.3000352112676024,"strike":60.068410462776654,"iv":0.7104454728370216,"gamma":0.11451136820925559,"theta":-0.26094758551307834,"vega":0.01495211267605634,"rho":-0.002461408877230148,"breakevenPct":0.9458586222409856},{"delta":0.75,"premium":4.359894366197183,"strike":62.08048289738431,"iv":1.0706064386317906,"gamma":0.07955160965794768,"theta":-0.3447001006036217,"vega":0.013543661971830986,"rho":-0.0027429586776589695,"breakevenPct":1.0277974430947832},{"delta":0.8,"premium":6.178968253968249,"strike":63.87830687830687,"iv":1.376280423280422,"gamma":0.047368253968254004,"theta":-0.4106904761904757,"vega":0.012114814814814813,"rho":-0.0030108645238655857,"breakevenPct":1.0642341832328148},{"delta":0.85,"premium":7.55420783218474,"strike":65.43074861319977,"iv":1.394867868818872,"gamma":0.03829041886052786,"theta":-0.3375557828564587,"vega":0.01028793924745049,"rho":-0.003274344836743165,"breakevenPct":0.7603896073130583},{"delta":0.9,"premium":29.49012144927067,"strike":87.14012144927068,"iv":3.7154313753619883,"gamma":0.010759265984163874,"theta":-0.6763906970498351,"vega":0.0077451790865795565,"rho":-0.00469644714929915,"breakevenPct":1.1488340192043862}]}},"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"}}