{"symbol":"PYPL","url":"https://intraalpha.com/companies/PYPL","capturedAt":"2026-10-15T20:35:05.680Z","state":"ready","quote":{"symbol":"PYPL","last_price":57,"prev_close":56.1,"regular_close":57.16,"change":0.9,"change_pct":1.6043,"regular_change":1.06,"regular_change_pct":1.8895,"extended_change":-0.16,"extended_change_pct":-0.2799,"bid":56.5,"ask":57.05,"bid_size":100,"ask_size":1000,"volume":7830225,"vwap":56.635187,"open":55.64,"high":57.215,"low":55.5088,"close":57.16,"trade_count":90040,"last_trade_at":"2026-10-15T20:33:06.740617866Z","last_quote_at":"2026-10-15T20:33:14.973169436Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:03.145917764-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PYPL","fetched_at":"2026-10-15T20:35:05.106845+00:00","name":"PayPal Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"PayPal Holdings, Inc. is an American company operating an online payments system in the majority of countries that support online money transfers, and serves as an electronic alternative to traditional paper methods like checks and money orders. The company operates as a payment processor for online vendors, auction sites, and many other commercial users, for which it charges a fee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":48418537000,"ebitda":6456000000,"pe_ratio":10.62,"peg_ratio":0.927,"book_value":22.99,"dividend_per_share":0.56,"dividend_yield":0.01,"eps":5.29,"revenue_ttm":34127999000,"gross_profit_ttm":13814000000,"profit_margin":0.144,"operating_margin_ttm":0.17,"return_on_assets_ttm":0.0462,"return_on_equity_ttm":0.245,"quarterly_earnings_growth":-0.031,"quarterly_revenue_growth":0.048,"analyst_target_price":56.85,"analyst_number":3,"beta":1.28,"fifty_two_week_high":78.34,"fifty_two_week_low":38.12,"fifty_day_ma":56.24,"two_hundred_day_ma":50.11,"shares_outstanding":862000000,"forward_pe":9.07,"price_to_sales":1.419,"price_to_book":2.266,"ev_to_revenue":1.379,"ev_to_ebitda":6.46},"bars":[{"c":54.85,"h":54.86,"l":54.76,"n":72,"o":54.78,"t":"2026-10-08T08:00:00Z","v":1536,"vw":54.82741},{"c":54.81,"h":54.81,"l":54.81,"n":1,"o":54.81,"t":"2026-10-08T08:25:00Z","v":103,"vw":54.81},{"c":54.82,"h":54.82,"l":54.82,"n":2,"o":54.82,"t":"2026-10-08T08:30:00Z","v":156,"vw":54.82},{"c":54.73,"h":54.75,"l":54.7,"n":27,"o":54.72,"t":"2026-10-08T10:05:00Z","v":1612,"vw":54.731049},{"c":54.63,"h":54.66,"l":54.63,"n":73,"o":54.66,"t":"2026-10-08T10:25:00Z","v":2446,"vw":54.632978},{"c":54.56,"h":54.56,"l":54.56,"n":1,"o":54.56,"t":"2026-10-08T10:30:00Z","v":100,"vw":54.56},{"c":54.62,"h":54.62,"l":54.58,"n":17,"o":54.58,"t":"2026-10-08T10:55:00Z","v":415,"vw":54.604104},{"c":54.52,"h":54.52,"l":54.52,"n":4,"o":54.52,"t":"2026-10-08T11:00:00Z","v":461,"vw":54.52},{"c":54.5482,"h":54.5482,"l":54.5482,"n":3,"o":54.5482,"t":"2026-10-08T11:10:00Z","v":1029,"vw":54.5482},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-08T11:25:00Z","v":400,"vw":54.6},{"c":54.6,"h":54.6,"l":54.6,"n":5,"o":54.6,"t":"2026-10-08T11:40:00Z","v":304,"vw":54.6},{"c":54.62,"h":54.62,"l":54.62,"n":1,"o":54.62,"t":"2026-10-08T11:50:00Z","v":200,"vw":54.62},{"c":54.61,"h":54.61,"l":54.61,"n":4,"o":54.61,"t":"2026-10-08T12:05:00Z","v":217,"vw":54.61},{"c":54.6,"h":54.7,"l":54.6,"n":8,"o":54.7,"t":"2026-10-08T12:15:00Z","v":300,"vw":54.66},{"c":54.5496,"h":54.5544,"l":54.5496,"n":3,"o":54.5544,"t":"2026-10-08T12:20:00Z","v":605,"vw":54.5504},{"c":54.62,"h":54.62,"l":54.62,"n":1,"o":54.62,"t":"2026-10-08T12:35:00Z","v":100,"vw":54.62},{"c":54.6,"h":54.6,"l":54.6,"n":7,"o":54.6,"t":"2026-10-08T12:50:00Z","v":295,"vw":54.6},{"c":54.62,"h":54.62,"l":54.62,"n":4,"o":54.62,"t":"2026-10-08T13:05:00Z","v":206,"vw":54.62},{"c":54.71,"h":54.71,"l":54.64,"n":12,"o":54.64,"t":"2026-10-08T13:10:00Z","v":450,"vw":54.668},{"c":54.67,"h":54.7637,"l":54.67,"n":4,"o":54.7637,"t":"2026-10-08T13:20:00Z","v":253,"vw":54.70748},{"c":54.29,"h":54.53,"l":54.29,"n":97,"o":54.35,"t":"2026-10-08T13:25:00Z","v":4775,"vw":54.366654},{"c":54.605,"h":54.73,"l":54.3125,"n":2612,"o":54.48,"t":"2026-10-08T13:30:00Z","v":283358,"vw":54.531573},{"c":54.63,"h":54.63,"l":54.48,"n":1406,"o":54.61,"t":"2026-10-08T13:35:00Z","v":136736,"vw":54.549269},{"c":54.5,"h":54.62,"l":54.46,"n":1075,"o":54.62,"t":"2026-10-08T13:40:00Z","v":109677,"vw":54.546557},{"c":54.33,"h":54.615,"l":54.31,"n":1188,"o":54.54,"t":"2026-10-08T13:45:00Z","v":96184,"vw":54.435326},{"c":54.52,"h":54.525,"l":54.29,"n":1051,"o":54.34,"t":"2026-10-08T13:50:00Z","v":86811,"vw":54.412168},{"c":54.43,"h":54.605,"l":54.43,"n":1004,"o":54.5299,"t":"2026-10-08T13:55:00Z","v":74442,"vw":54.535935},{"c":54.365,"h":54.47,"l":54.315,"n":1114,"o":54.4346,"t":"2026-10-08T14:00:00Z","v":85460,"vw":54.404314},{"c":54.305,"h":54.38,"l":54.265,"n":997,"o":54.37,"t":"2026-10-08T14:05:00Z","v":83463,"vw":54.321626},{"c":54.51,"h":54.55,"l":54.3,"n":1156,"o":54.305,"t":"2026-10-08T14:10:00Z","v":92547,"vw":54.463324},{"c":54.505,"h":54.55,"l":54.48,"n":976,"o":54.51,"t":"2026-10-08T14:15:00Z","v":94406,"vw":54.518739},{"c":54.485,"h":54.51,"l":54.45,"n":1043,"o":54.505,"t":"2026-10-08T14:20:00Z","v":82992,"vw":54.479282},{"c":54.49,"h":54.495,"l":54.41,"n":994,"o":54.485,"t":"2026-10-08T14:25:00Z","v":73135,"vw":54.462953},{"c":54.45,"h":54.53,"l":54.39,"n":1274,"o":54.48,"t":"2026-10-08T14:30:00Z","v":83354,"vw":54.463465},{"c":54.415,"h":54.5,"l":54.39,"n":871,"o":54.44,"t":"2026-10-08T14:35:00Z","v":64118,"vw":54.447995},{"c":54.365,"h":54.42,"l":54.35,"n":1398,"o":54.41,"t":"2026-10-08T14:40:00Z","v":119973,"vw":54.375989},{"c":54.439,"h":54.48,"l":54.35,"n":1352,"o":54.365,"t":"2026-10-08T14:45:00Z","v":116129,"vw":54.410776},{"c":54.36,"h":54.45,"l":54.35,"n":1343,"o":54.44,"t":"2026-10-08T14:50:00Z","v":193783,"vw":54.368618},{"c":54.36,"h":54.37,"l":54.2,"n":2049,"o":54.3599,"t":"2026-10-08T14:55:00Z","v":810411,"vw":54.336538},{"c":54.43,"h":54.47,"l":54.355,"n":1085,"o":54.36,"t":"2026-10-08T15:00:00Z","v":83120,"vw":54.413659},{"c":54.38,"h":54.49,"l":54.36,"n":1031,"o":54.44,"t":"2026-10-08T15:05:00Z","v":73347,"vw":54.430266},{"c":54.23,"h":54.43,"l":54.23,"n":1095,"o":54.39,"t":"2026-10-08T15:10:00Z","v":77040,"vw":54.3269},{"c":54.08,"h":54.26,"l":54.07,"n":1664,"o":54.23,"t":"2026-10-08T15:15:00Z","v":192485,"vw":54.167152},{"c":54.0245,"h":54.1,"l":53.98,"n":2581,"o":54.085,"t":"2026-10-08T15:20:00Z","v":1176704,"vw":54.004931},{"c":54.08,"h":54.09,"l":54.01,"n":899,"o":54.03,"t":"2026-10-08T15:25:00Z","v":66460,"vw":54.054067},{"c":54.12,"h":54.12,"l":54.04,"n":892,"o":54.08,"t":"2026-10-08T15:30:00Z","v":66784,"vw":54.082166},{"c":54.22,"h":54.28,"l":54.11,"n":986,"o":54.115,"t":"2026-10-08T15:35:00Z","v":79827,"vw":54.20701},{"c":54.35,"h":54.35,"l":54.22,"n":873,"o":54.22,"t":"2026-10-08T15:40:00Z","v":59306,"vw":54.280814},{"c":54.35,"h":54.4,"l":54.33,"n":1112,"o":54.33,"t":"2026-10-08T15:45:00Z","v":91795,"vw":54.362898},{"c":54.48,"h":54.48,"l":54.34,"n":865,"o":54.36,"t":"2026-10-08T15:50:00Z","v":69865,"vw":54.407153},{"c":54.43,"h":54.505,"l":54.42,"n":777,"o":54.485,"t":"2026-10-08T15:55:00Z","v":53399,"vw":54.462671},{"c":54.445,"h":54.505,"l":54.42,"n":821,"o":54.42,"t":"2026-10-08T16:00:00Z","v":47546,"vw":54.464816},{"c":54.44,"h":54.495,"l":54.435,"n":832,"o":54.445,"t":"2026-10-08T16:05:00Z","v":52961,"vw":54.459545},{"c":54.48,"h":54.5,"l":54.41,"n":738,"o":54.435,"t":"2026-10-08T16:10:00Z","v":46535,"vw":54.46227},{"c":54.535,"h":54.725,"l":54.448,"n":3048,"o":54.495,"t":"2026-10-08T16:15:00Z","v":211128,"vw":54.589868},{"c":54.48,"h":54.515,"l":54.4167,"n":750,"o":54.515,"t":"2026-10-08T16:20:00Z","v":49342,"vw":54.461628},{"c":54.51,"h":54.56,"l":54.47,"n":631,"o":54.48,"t":"2026-10-08T16:25:00Z","v":37324,"vw":54.511314},{"c":54.56,"h":54.58,"l":54.495,"n":626,"o":54.5,"t":"2026-10-08T16:30:00Z","v":40953,"vw":54.537123},{"c":54.62,"h":54.62,"l":54.535,"n":805,"o":54.56,"t":"2026-10-08T16:35:00Z","v":66881,"vw":54.581062},{"c":54.7299,"h":54.74,"l":54.61,"n":703,"o":54.61,"t":"2026-10-08T16:40:00Z","v":45683,"vw":54.68825},{"c":54.68,"h":54.73,"l":54.64,"n":792,"o":54.72,"t":"2026-10-08T16:45:00Z","v":42347,"vw":54.683325},{"c":54.91,"h":54.93,"l":54.69,"n":1976,"o":54.69,"t":"2026-10-08T16:50:00Z","v":120273,"vw":54.799244},{"c":54.885,"h":55,"l":54.8301,"n":1791,"o":54.92,"t":"2026-10-08T16:55:00Z","v":107195,"vw":54.93627},{"c":54.81,"h":54.89,"l":54.79,"n":1118,"o":54.87,"t":"2026-10-08T17:00:00Z","v":61871,"vw":54.832077},{"c":54.765,"h":54.87,"l":54.6952,"n":1427,"o":54.82,"t":"2026-10-08T17:05:00Z","v":79613,"vw":54.788961},{"c":54.83,"h":54.86,"l":54.73,"n":1251,"o":54.77,"t":"2026-10-08T17:10:00Z","v":75428,"vw":54.790075},{"c":54.92,"h":54.96,"l":54.805,"n":1061,"o":54.8168,"t":"2026-10-08T17:15:00Z","v":70036,"vw":54.898062},{"c":54.9,"h":54.99,"l":54.865,"n":2074,"o":54.905,"t":"2026-10-08T17:20:00Z","v":536706,"vw":54.940748},{"c":54.88,"h":54.94,"l":54.815,"n":1080,"o":54.895,"t":"2026-10-08T17:25:00Z","v":72292,"vw":54.874443},{"c":54.885,"h":54.95,"l":54.84,"n":1233,"o":54.895,"t":"2026-10-08T17:30:00Z","v":175510,"vw":54.894486},{"c":55,"h":55.01,"l":54.885,"n":1572,"o":54.885,"t":"2026-10-08T17:35:00Z","v":196566,"vw":54.91928},{"c":55.06,"h":55.075,"l":54.95,"n":1800,"o":54.995,"t":"2026-10-08T17:40:00Z","v":331684,"vw":55.048017},{"c":54.97,"h":55.09,"l":54.96,"n":903,"o":55.07,"t":"2026-10-08T17:45:00Z","v":72286,"vw":55.013061},{"c":54.885,"h":54.97,"l":54.86,"n":965,"o":54.97,"t":"2026-10-08T17:50:00Z","v":55648,"vw":54.913534},{"c":54.97,"h":54.99,"l":54.88,"n":951,"o":54.88,"t":"2026-10-08T17:55:00Z","v":51968,"vw":54.945645},{"c":54.92,"h":54.99,"l":54.91,"n":1020,"o":54.975,"t":"2026-10-08T18:00:00Z","v":53340,"vw":54.945852},{"c":54.98,"h":55.01,"l":54.91,"n":1546,"o":54.93,"t":"2026-10-08T18:05:00Z","v":225167,"vw":54.942537},{"c":55,"h":55.02,"l":54.98,"n":837,"o":54.985,"t":"2026-10-08T18:10:00Z","v":50509,"vw":55.000399},{"c":55.01,"h":55.03,"l":54.95,"n":980,"o":55,"t":"2026-10-08T18:15:00Z","v":83336,"vw":55.001049},{"c":55.07,"h":55.09,"l":54.995,"n":1943,"o":55.02,"t":"2026-10-08T18:20:00Z","v":518256,"vw":55.042135},{"c":55.045,"h":55.095,"l":55.04,"n":877,"o":55.07,"t":"2026-10-08T18:25:00Z","v":55916,"vw":55.063249},{"c":55.05,"h":55.07,"l":55,"n":696,"o":55.045,"t":"2026-10-08T18:30:00Z","v":50209,"vw":55.040594},{"c":55.035,"h":55.075,"l":55.01,"n":940,"o":55.055,"t":"2026-10-08T18:35:00Z","v":107064,"vw":55.038513},{"c":54.945,"h":55.03,"l":54.935,"n":1060,"o":55.03,"t":"2026-10-08T18:40:00Z","v":59473,"vw":54.974888},{"c":54.91,"h":54.95,"l":54.901,"n":1104,"o":54.9405,"t":"2026-10-08T18:45:00Z","v":84421,"vw":54.931763},{"c":54.925,"h":54.93,"l":54.885,"n":1015,"o":54.91,"t":"2026-10-08T18:50:00Z","v":55032,"vw":54.910837},{"c":54.93,"h":54.96,"l":54.9,"n":1054,"o":54.925,"t":"2026-10-08T18:55:00Z","v":92206,"vw":54.939903},{"c":54.92,"h":54.95,"l":54.901,"n":1076,"o":54.92,"t":"2026-10-08T19:00:00Z","v":48584,"vw":54.926259},{"c":54.945,"h":54.95,"l":54.835,"n":1646,"o":54.911,"t":"2026-10-08T19:05:00Z","v":164258,"vw":54.892007},{"c":55.015,"h":55.055,"l":54.945,"n":1572,"o":54.945,"t":"2026-10-08T19:10:00Z","v":136813,"vw":54.983212},{"c":55.0497,"h":55.13,"l":55,"n":1341,"o":55.01,"t":"2026-10-08T19:15:00Z","v":83217,"vw":55.062506},{"c":55.039,"h":55.07,"l":54.99,"n":1563,"o":55.05,"t":"2026-10-08T19:20:00Z","v":109671,"vw":55.033801},{"c":55.06,"h":55.095,"l":55.0115,"n":1506,"o":55.04,"t":"2026-10-08T19:25:00Z","v":94436,"vw":55.046239},{"c":55.01,"h":55.08,"l":54.99,"n":1928,"o":55.07,"t":"2026-10-08T19:30:00Z","v":126693,"vw":55.036539},{"c":54.99,"h":55.05,"l":54.96,"n":1547,"o":55.015,"t":"2026-10-08T19:35:00Z","v":97189,"vw":54.999046},{"c":54.965,"h":55.025,"l":54.96,"n":1585,"o":54.99,"t":"2026-10-08T19:40:00Z","v":105120,"vw":54.987736},{"c":55.025,"h":55.08,"l":54.95,"n":2533,"o":54.96,"t":"2026-10-08T19:45:00Z","v":280235,"vw":55.035941},{"c":54.98,"h":55.04,"l":54.91,"n":3014,"o":55.02,"t":"2026-10-08T19:50:00Z","v":228912,"vw":54.976285},{"c":55.03,"h":55.06,"l":54.96,"n":7932,"o":54.99,"t":"2026-10-08T19:55:00Z","v":755966,"vw":55.018107},{"c":55.04,"h":55.0723,"l":55,"n":204,"o":55.02,"t":"2026-10-08T20:00:00Z","v":2376935,"vw":55.020122},{"c":55.01,"h":55.01,"l":55.01,"n":5,"o":55.01,"t":"2026-10-08T20:15:00Z","v":236,"vw":55.01},{"c":54.99,"h":55.01,"l":54.99,"n":15,"o":55.01,"t":"2026-10-08T20:45:00Z","v":1002,"vw":54.99875},{"c":54.99,"h":54.99,"l":54.99,"n":1,"o":54.99,"t":"2026-10-08T20:50:00Z","v":165,"vw":54.99},{"c":54.91,"h":55,"l":54.91,"n":37,"o":55,"t":"2026-10-08T20:55:00Z","v":5219,"vw":54.955213},{"c":54.6054,"h":54.6054,"l":54.6054,"n":3,"o":54.6054,"t":"2026-10-08T21:00:00Z","v":304,"vw":54.6054},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-08T21:30:00Z","v":101,"vw":55},{"c":54.95,"h":54.95,"l":54.95,"n":3,"o":54.95,"t":"2026-10-08T21:35:00Z","v":187,"vw":54.95},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-08T21:40:00Z","v":142,"vw":55},{"c":55,"h":55,"l":55,"n":5,"o":55,"t":"2026-10-08T22:00:00Z","v":763,"vw":55},{"c":54.98,"h":54.98,"l":54.98,"n":3,"o":54.98,"t":"2026-10-08T22:05:00Z","v":200,"vw":54.98},{"c":55.07,"h":55.07,"l":55.07,"n":3,"o":55.07,"t":"2026-10-08T22:20:00Z","v":190,"vw":55.07},{"c":55.04,"h":55.04,"l":55.04,"n":5,"o":55.04,"t":"2026-10-08T22:40:00Z","v":190,"vw":55.04},{"c":54.95,"h":54.95,"l":54.95,"n":2,"o":54.95,"t":"2026-10-08T23:05:00Z","v":155,"vw":54.95},{"c":55.02,"h":55.02,"l":55.01,"n":2,"o":55.01,"t":"2026-10-08T23:15:00Z","v":400,"vw":55.014},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-10-08T23:50:00Z","v":301,"vw":54.9},{"c":55.03,"h":55.03,"l":54.93,"n":100,"o":55,"t":"2026-10-09T08:00:00Z","v":2986,"vw":54.977118},{"c":54.98,"h":54.98,"l":54.98,"n":1,"o":54.98,"t":"2026-10-09T08:15:00Z","v":120,"vw":54.98},{"c":55.08,"h":55.08,"l":55.08,"n":8,"o":55.08,"t":"2026-10-09T08:55:00Z","v":209,"vw":55.08},{"c":55.09,"h":55.09,"l":55.09,"n":1,"o":55.09,"t":"2026-10-09T09:00:00Z","v":150,"vw":55.09},{"c":55.06,"h":55.06,"l":55.06,"n":5,"o":55.06,"t":"2026-10-09T09:10:00Z","v":192,"vw":55.06},{"c":55.0355,"h":55.0355,"l":55.0355,"n":1,"o":55.0355,"t":"2026-10-09T09:45:00Z","v":200,"vw":55.0355},{"c":54.95,"h":54.99,"l":54.95,"n":26,"o":54.99,"t":"2026-10-09T10:45:00Z","v":5053,"vw":54.95302},{"c":55.06,"h":55.06,"l":55.06,"n":7,"o":55.06,"t":"2026-10-09T11:00:00Z","v":482,"vw":55.06},{"c":54.985,"h":54.985,"l":54.8959,"n":3,"o":54.8959,"t":"2026-10-09T11:30:00Z","v":809,"vw":54.90701},{"c":55.1,"h":55.1,"l":55.1,"n":3,"o":55.1,"t":"2026-10-09T11:35:00Z","v":5411,"vw":55.1},{"c":55.17,"h":55.18,"l":55.1,"n":112,"o":55.1,"t":"2026-10-09T11:55:00Z","v":5365,"vw":55.14491},{"c":55.02,"h":55.19,"l":55.02,"n":9,"o":55.19,"t":"2026-10-09T12:05:00Z","v":3089,"vw":55.028486},{"c":55.2144,"h":55.2144,"l":55.1974,"n":2,"o":55.1974,"t":"2026-10-09T12:10:00Z","v":200,"vw":55.2059},{"c":55.19,"h":55.19,"l":55.19,"n":2,"o":55.19,"t":"2026-10-09T12:15:00Z","v":101,"vw":55.19},{"c":55.18,"h":55.18,"l":55.1,"n":6,"o":55.1,"t":"2026-10-09T12:30:00Z","v":499,"vw":55.161197},{"c":55.22,"h":55.22,"l":55.21,"n":6,"o":55.21,"t":"2026-10-09T12:35:00Z","v":1000,"vw":55.21251},{"c":55.1,"h":55.1258,"l":55.1,"n":2,"o":55.1258,"t":"2026-10-09T12:45:00Z","v":200,"vw":55.1129},{"c":55.1,"h":55.1,"l":55.1,"n":2,"o":55.1,"t":"2026-10-09T12:50:00Z","v":300,"vw":55.1},{"c":55.02,"h":55.09,"l":55.02,"n":17,"o":55.09,"t":"2026-10-09T12:55:00Z","v":872,"vw":55.0725},{"c":55.0647,"h":55.0647,"l":55,"n":4,"o":55.01,"t":"2026-10-09T13:00:00Z","v":635,"vw":55.023611},{"c":55.09,"h":55.09,"l":55.09,"n":1,"o":55.09,"t":"2026-10-09T13:05:00Z","v":100,"vw":55.09},{"c":55.09,"h":55.09,"l":55.07,"n":26,"o":55.07,"t":"2026-10-09T13:20:00Z","v":2475,"vw":55.089084},{"c":55.16,"h":55.21,"l":54.99,"n":19,"o":55,"t":"2026-10-09T13:25:00Z","v":1271,"vw":55.053367},{"c":54.785,"h":55.14,"l":54.785,"n":2267,"o":55.02,"t":"2026-10-09T13:30:00Z","v":432503,"vw":54.98396},{"c":54.78,"h":54.88,"l":54.74,"n":1115,"o":54.785,"t":"2026-10-09T13:35:00Z","v":101173,"vw":54.815852},{"c":54.83,"h":54.95,"l":54.725,"n":2730,"o":54.74,"t":"2026-10-09T13:40:00Z","v":467397,"vw":54.911919},{"c":55.0168,"h":55.115,"l":54.79,"n":2189,"o":54.83,"t":"2026-10-09T13:45:00Z","v":557708,"vw":54.940606},{"c":55.03,"h":55.19,"l":55.01,"n":2618,"o":55.035,"t":"2026-10-09T13:50:00Z","v":2860845,"vw":55.1325},{"c":55.13,"h":55.16,"l":55.035,"n":840,"o":55.05,"t":"2026-10-09T13:55:00Z","v":59903,"vw":55.07774},{"c":55.205,"h":55.32,"l":55.095,"n":1265,"o":55.125,"t":"2026-10-09T14:00:00Z","v":217735,"vw":55.165877},{"c":55.28,"h":55.325,"l":55.16,"n":903,"o":55.205,"t":"2026-10-09T14:05:00Z","v":66916,"vw":55.238657},{"c":55.29,"h":55.32,"l":55.25,"n":1025,"o":55.2774,"t":"2026-10-09T14:10:00Z","v":83712,"vw":55.293505},{"c":55.38,"h":55.45,"l":55.28,"n":1082,"o":55.29,"t":"2026-10-09T14:15:00Z","v":116547,"vw":55.357347},{"c":55.45,"h":55.48,"l":55.38,"n":827,"o":55.38,"t":"2026-10-09T14:20:00Z","v":46573,"vw":55.433162},{"c":55.45,"h":55.485,"l":55.38,"n":847,"o":55.445,"t":"2026-10-09T14:25:00Z","v":50320,"vw":55.42772},{"c":55.4259,"h":55.43,"l":55.32,"n":1040,"o":55.42,"t":"2026-10-09T14:30:00Z","v":74069,"vw":55.383352},{"c":55.5192,"h":55.535,"l":55.42,"n":862,"o":55.42,"t":"2026-10-09T14:35:00Z","v":61279,"vw":55.493992},{"c":55.615,"h":55.6199,"l":55.52,"n":1098,"o":55.52,"t":"2026-10-09T14:40:00Z","v":94546,"vw":55.589909},{"c":55.635,"h":55.68,"l":55.59,"n":1095,"o":55.61,"t":"2026-10-09T14:45:00Z","v":78391,"vw":55.63145},{"c":55.58,"h":55.645,"l":55.555,"n":869,"o":55.62,"t":"2026-10-09T14:50:00Z","v":48541,"vw":55.595377},{"c":55.51,"h":55.58,"l":55.475,"n":1060,"o":55.58,"t":"2026-10-09T14:55:00Z","v":75743,"vw":55.526549},{"c":55.48,"h":55.535,"l":55.48,"n":959,"o":55.5001,"t":"2026-10-09T15:00:00Z","v":54067,"vw":55.513329},{"c":55.3584,"h":55.48,"l":55.345,"n":976,"o":55.47,"t":"2026-10-09T15:05:00Z","v":57424,"vw":55.413986},{"c":55.37,"h":55.425,"l":55.341,"n":905,"o":55.35,"t":"2026-10-09T15:10:00Z","v":54729,"vw":55.392416},{"c":55.33,"h":55.435,"l":55.3201,"n":1047,"o":55.375,"t":"2026-10-09T15:15:00Z","v":133598,"vw":55.410707},{"c":55.331,"h":55.385,"l":55.331,"n":762,"o":55.34,"t":"2026-10-09T15:20:00Z","v":44807,"vw":55.358242},{"c":55.425,"h":55.43,"l":55.34,"n":936,"o":55.345,"t":"2026-10-09T15:25:00Z","v":47832,"vw":55.369143},{"c":55.425,"h":55.435,"l":55.39,"n":1430,"o":55.42,"t":"2026-10-09T15:30:00Z","v":274728,"vw":55.425196},{"c":55.495,"h":55.505,"l":55.42,"n":1286,"o":55.425,"t":"2026-10-09T15:35:00Z","v":170279,"vw":55.449559},{"c":55.485,"h":55.5,"l":55.48,"n":574,"o":55.5,"t":"2026-10-09T15:40:00Z","v":33492,"vw":55.491815},{"c":55.4415,"h":55.485,"l":55.415,"n":606,"o":55.485,"t":"2026-10-09T15:45:00Z","v":37544,"vw":55.455769},{"c":55.4621,"h":55.48,"l":55.445,"n":614,"o":55.445,"t":"2026-10-09T15:50:00Z","v":37959,"vw":55.468331},{"c":55.47,"h":55.495,"l":55.46,"n":488,"o":55.47,"t":"2026-10-09T15:55:00Z","v":27182,"vw":55.474244},{"c":55.48,"h":55.49,"l":55.46,"n":620,"o":55.475,"t":"2026-10-09T16:00:00Z","v":40383,"vw":55.480151},{"c":55.47,"h":55.5,"l":55.455,"n":557,"o":55.485,"t":"2026-10-09T16:05:00Z","v":26791,"vw":55.482707},{"c":55.465,"h":55.5,"l":55.45,"n":687,"o":55.48,"t":"2026-10-09T16:10:00Z","v":45474,"vw":55.479818},{"c":55.49,"h":55.515,"l":55.46,"n":714,"o":55.465,"t":"2026-10-09T16:15:00Z","v":40811,"vw":55.487763},{"c":55.475,"h":55.485,"l":55.455,"n":486,"o":55.48,"t":"2026-10-09T16:20:00Z","v":23510,"vw":55.470399},{"c":55.5,"h":55.505,"l":55.465,"n":744,"o":55.4728,"t":"2026-10-09T16:25:00Z","v":34452,"vw":55.491673},{"c":55.53,"h":55.55,"l":55.48,"n":715,"o":55.5,"t":"2026-10-09T16:30:00Z","v":38538,"vw":55.513218},{"c":55.44,"h":55.52,"l":55.42,"n":535,"o":55.52,"t":"2026-10-09T16:35:00Z","v":27000,"vw":55.480386},{"c":55.505,"h":55.515,"l":55.44,"n":408,"o":55.455,"t":"2026-10-09T16:40:00Z","v":20525,"vw":55.489239},{"c":55.495,"h":55.54,"l":55.49,"n":630,"o":55.51,"t":"2026-10-09T16:45:00Z","v":28790,"vw":55.513441},{"c":55.49,"h":55.515,"l":55.475,"n":568,"o":55.5,"t":"2026-10-09T16:50:00Z","v":28988,"vw":55.496778},{"c":55.35,"h":55.5,"l":55.3401,"n":932,"o":55.48,"t":"2026-10-09T16:55:00Z","v":52594,"vw":55.413761},{"c":55.385,"h":55.4,"l":55.36,"n":462,"o":55.36,"t":"2026-10-09T17:00:00Z","v":24072,"vw":55.389986},{"c":55.365,"h":55.39,"l":55.36,"n":536,"o":55.39,"t":"2026-10-09T17:05:00Z","v":24013,"vw":55.380023},{"c":55.3222,"h":55.36,"l":55.305,"n":572,"o":55.36,"t":"2026-10-09T17:10:00Z","v":37718,"vw":55.325832},{"c":55.24,"h":55.32,"l":55.23,"n":835,"o":55.32,"t":"2026-10-09T17:15:00Z","v":55010,"vw":55.253702},{"c":55.255,"h":55.26,"l":55.23,"n":547,"o":55.24,"t":"2026-10-09T17:20:00Z","v":29248,"vw":55.247601},{"c":55.235,"h":55.25,"l":55.215,"n":601,"o":55.25,"t":"2026-10-09T17:25:00Z","v":28916,"vw":55.231825},{"c":55.25,"h":55.28,"l":55.24,"n":661,"o":55.24,"t":"2026-10-09T17:30:00Z","v":41690,"vw":55.261232},{"c":55.295,"h":55.31,"l":55.245,"n":646,"o":55.245,"t":"2026-10-09T17:35:00Z","v":36050,"vw":55.279813},{"c":55.316,"h":55.32,"l":55.295,"n":520,"o":55.3,"t":"2026-10-09T17:40:00Z","v":32860,"vw":55.30754},{"c":55.315,"h":55.34,"l":55.29,"n":1159,"o":55.315,"t":"2026-10-09T17:45:00Z","v":272329,"vw":55.320055},{"c":55.305,"h":55.33,"l":55.3,"n":536,"o":55.32,"t":"2026-10-09T17:50:00Z","v":33517,"vw":55.311533},{"c":55.355,"h":55.355,"l":55.3,"n":454,"o":55.3,"t":"2026-10-09T17:55:00Z","v":19253,"vw":55.344318},{"c":55.405,"h":55.405,"l":55.355,"n":573,"o":55.355,"t":"2026-10-09T18:00:00Z","v":38828,"vw":55.379823},{"c":55.46,"h":55.465,"l":55.405,"n":491,"o":55.405,"t":"2026-10-09T18:05:00Z","v":36823,"vw":55.440383},{"c":55.465,"h":55.485,"l":55.455,"n":497,"o":55.465,"t":"2026-10-09T18:10:00Z","v":30017,"vw":55.473448},{"c":55.465,"h":55.4859,"l":55.455,"n":412,"o":55.465,"t":"2026-10-09T18:15:00Z","v":26082,"vw":55.465602},{"c":55.42,"h":55.465,"l":55.42,"n":489,"o":55.465,"t":"2026-10-09T18:20:00Z","v":37395,"vw":55.444645},{"c":55.385,"h":55.445,"l":55.385,"n":501,"o":55.43,"t":"2026-10-09T18:25:00Z","v":25956,"vw":55.424517},{"c":55.395,"h":55.41,"l":55.385,"n":448,"o":55.39,"t":"2026-10-09T18:30:00Z","v":27525,"vw":55.396874},{"c":55.395,"h":55.41,"l":55.38,"n":611,"o":55.395,"t":"2026-10-09T18:35:00Z","v":33552,"vw":55.395167},{"c":55.405,"h":55.43,"l":55.4,"n":448,"o":55.4,"t":"2026-10-09T18:40:00Z","v":20039,"vw":55.415581},{"c":55.45,"h":55.47,"l":55.41,"n":792,"o":55.41,"t":"2026-10-09T18:45:00Z","v":41478,"vw":55.442631},{"c":55.465,"h":55.515,"l":55.45,"n":597,"o":55.45,"t":"2026-10-09T18:50:00Z","v":42741,"vw":55.488904},{"c":55.44,"h":55.47,"l":55.435,"n":518,"o":55.47,"t":"2026-10-09T18:55:00Z","v":26215,"vw":55.449878},{"c":55.435,"h":55.47,"l":55.433,"n":553,"o":55.44,"t":"2026-10-09T19:00:00Z","v":40909,"vw":55.44623},{"c":55.435,"h":55.47,"l":55.432,"n":605,"o":55.435,"t":"2026-10-09T19:05:00Z","v":53231,"vw":55.447979},{"c":55.37,"h":55.445,"l":55.37,"n":672,"o":55.435,"t":"2026-10-09T19:10:00Z","v":42967,"vw":55.405822},{"c":55.3601,"h":55.385,"l":55.34,"n":687,"o":55.375,"t":"2026-10-09T19:15:00Z","v":52967,"vw":55.371722},{"c":55.415,"h":55.425,"l":55.36,"n":581,"o":55.37,"t":"2026-10-09T19:20:00Z","v":38903,"vw":55.403577},{"c":55.455,"h":55.46,"l":55.4151,"n":767,"o":55.4151,"t":"2026-10-09T19:25:00Z","v":38293,"vw":55.446329},{"c":55.415,"h":55.455,"l":55.41,"n":1154,"o":55.45,"t":"2026-10-09T19:30:00Z","v":117039,"vw":55.426865},{"c":55.435,"h":55.44,"l":55.38,"n":1000,"o":55.42,"t":"2026-10-09T19:35:00Z","v":78675,"vw":55.408911},{"c":55.43,"h":55.51,"l":55.43,"n":1203,"o":55.435,"t":"2026-10-09T19:40:00Z","v":128793,"vw":55.477094},{"c":55.44,"h":55.45,"l":55.41,"n":1051,"o":55.435,"t":"2026-10-09T19:45:00Z","v":72297,"vw":55.429328},{"c":55.535,"h":55.55,"l":55.39,"n":1849,"o":55.44,"t":"2026-10-09T19:50:00Z","v":136611,"vw":55.441502},{"c":55.5123,"h":55.57,"l":55.465,"n":6558,"o":55.535,"t":"2026-10-09T19:55:00Z","v":699208,"vw":55.513335},{"c":55.462,"h":55.53,"l":55.4619,"n":131,"o":55.53,"t":"2026-10-09T20:00:00Z","v":2120068,"vw":55.529916},{"c":55.48,"h":55.48,"l":55.48,"n":5,"o":55.48,"t":"2026-10-09T20:05:00Z","v":1291,"vw":55.48},{"c":55.46,"h":55.46,"l":55.46,"n":6,"o":55.46,"t":"2026-10-09T20:40:00Z","v":153,"vw":55.46},{"c":55.52,"h":55.52,"l":55.52,"n":24,"o":55.52,"t":"2026-10-09T20:50:00Z","v":342,"vw":55.52},{"c":55.4725,"h":55.5,"l":55.47,"n":23,"o":55.5,"t":"2026-10-09T20:55:00Z","v":1352,"vw":55.479482},{"c":55.44,"h":55.44,"l":55.44,"n":6,"o":55.44,"t":"2026-10-09T21:25:00Z","v":344,"vw":55.44},{"c":55.43,"h":55.43,"l":55.43,"n":1,"o":55.43,"t":"2026-10-09T21:40:00Z","v":100,"vw":55.43},{"c":55.4002,"h":55.4002,"l":55.4002,"n":4,"o":55.4002,"t":"2026-10-09T22:00:00Z","v":118,"vw":55.4002},{"c":55.48,"h":55.48,"l":55.48,"n":1,"o":55.48,"t":"2026-10-09T22:20:00Z","v":100,"vw":55.48},{"c":55.39,"h":55.39,"l":55.39,"n":1,"o":55.39,"t":"2026-10-09T22:30:00Z","v":400,"vw":55.39},{"c":55.45,"h":55.45,"l":55.45,"n":4,"o":55.45,"t":"2026-10-09T23:40:00Z","v":121,"vw":55.45},{"c":55.45,"h":55.45,"l":55.44,"n":5,"o":55.44,"t":"2026-10-09T23:50:00Z","v":208,"vw":55.445},{"c":55.5268,"h":55.5268,"l":55.5268,"n":3,"o":55.5268,"t":"2026-10-09T23:55:00Z","v":284,"vw":55.5268},{"c":55.56,"h":55.6,"l":55.29,"n":165,"o":55.53,"t":"2026-10-12T08:00:00Z","v":5936,"vw":55.50599},{"c":55.56,"h":55.56,"l":55.56,"n":10,"o":55.56,"t":"2026-10-12T08:05:00Z","v":493,"vw":55.56},{"c":55.59,"h":55.59,"l":55.59,"n":18,"o":55.59,"t":"2026-10-12T08:10:00Z","v":474,"vw":55.59},{"c":55.56,"h":55.56,"l":55.56,"n":2,"o":55.56,"t":"2026-10-12T08:35:00Z","v":1200,"vw":55.56},{"c":55.59,"h":55.62,"l":55.59,"n":28,"o":55.62,"t":"2026-10-12T08:40:00Z","v":1500,"vw":55.594018},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-12T09:15:00Z","v":125,"vw":55.65},{"c":55.67,"h":55.67,"l":55.6,"n":38,"o":55.6,"t":"2026-10-12T09:50:00Z","v":1581,"vw":55.643734},{"c":55.72,"h":55.72,"l":55.69,"n":97,"o":55.69,"t":"2026-10-12T10:05:00Z","v":561,"vw":55.705},{"c":55.55,"h":55.59,"l":55.55,"n":27,"o":55.59,"t":"2026-10-12T11:00:00Z","v":1427,"vw":55.56666},{"c":55.6,"h":55.6,"l":55.6,"n":9,"o":55.6,"t":"2026-10-12T11:05:00Z","v":201,"vw":55.6},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-10-12T11:15:00Z","v":100,"vw":55.55},{"c":55.59,"h":55.59,"l":55.59,"n":9,"o":55.59,"t":"2026-10-12T11:30:00Z","v":211,"vw":55.59},{"c":55.6351,"h":55.6351,"l":55.6351,"n":1,"o":55.6351,"t":"2026-10-12T11:35:00Z","v":200,"vw":55.6351},{"c":55.59,"h":55.59,"l":55.51,"n":11,"o":55.51,"t":"2026-10-12T11:40:00Z","v":1770,"vw":55.584303},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-12T11:45:00Z","v":120,"vw":55.64},{"c":55.527,"h":55.527,"l":55.527,"n":1,"o":55.527,"t":"2026-10-12T11:50:00Z","v":1000,"vw":55.527},{"c":55.64,"h":55.64,"l":55.64,"n":8,"o":55.64,"t":"2026-10-12T12:05:00Z","v":799,"vw":55.64},{"c":55.6,"h":55.65,"l":55.6,"n":23,"o":55.65,"t":"2026-10-12T12:10:00Z","v":3240,"vw":55.636142},{"c":55.6,"h":55.65,"l":55.6,"n":62,"o":55.6,"t":"2026-10-12T12:15:00Z","v":40834,"vw":55.603214},{"c":55.61,"h":55.73,"l":55.6,"n":23,"o":55.635,"t":"2026-10-12T12:20:00Z","v":8680,"vw":55.604225},{"c":55.6,"h":55.61,"l":55.6,"n":14,"o":55.61,"t":"2026-10-12T12:25:00Z","v":1416,"vw":55.604835},{"c":55.68,"h":55.68,"l":55.56,"n":5,"o":55.56,"t":"2026-10-12T12:35:00Z","v":256,"vw":55.62},{"c":55.6,"h":55.66,"l":55.6,"n":19,"o":55.61,"t":"2026-10-12T12:40:00Z","v":718,"vw":55.622539},{"c":55.59,"h":55.59,"l":55.58,"n":8,"o":55.58,"t":"2026-10-12T12:50:00Z","v":521,"vw":55.584323},{"c":55.67,"h":55.68,"l":55.6,"n":22,"o":55.6,"t":"2026-10-12T13:00:00Z","v":878,"vw":55.652067},{"c":55.669,"h":55.669,"l":55.669,"n":2,"o":55.669,"t":"2026-10-12T13:05:00Z","v":117,"vw":55.669},{"c":55.51,"h":55.7,"l":55.51,"n":3,"o":55.7,"t":"2026-10-12T13:20:00Z","v":386,"vw":55.570127},{"c":55.59,"h":55.59,"l":55.5,"n":10,"o":55.5,"t":"2026-10-12T13:25:00Z","v":1417,"vw":55.576774},{"c":55.62,"h":55.645,"l":55.411,"n":1669,"o":55.59,"t":"2026-10-12T13:30:00Z","v":178645,"vw":55.563048},{"c":55.52,"h":55.87,"l":55.52,"n":1551,"o":55.62,"t":"2026-10-12T13:35:00Z","v":116705,"vw":55.720122},{"c":55.6403,"h":55.71,"l":55.52,"n":1149,"o":55.52,"t":"2026-10-12T13:40:00Z","v":74079,"vw":55.625029},{"c":55.45,"h":55.64,"l":55.42,"n":1456,"o":55.64,"t":"2026-10-12T13:45:00Z","v":101790,"vw":55.496552},{"c":55.55,"h":55.63,"l":55.4604,"n":900,"o":55.4604,"t":"2026-10-12T13:50:00Z","v":69463,"vw":55.550091},{"c":55.41,"h":55.57,"l":55.41,"n":1040,"o":55.56,"t":"2026-10-12T13:55:00Z","v":70161,"vw":55.495173},{"c":55.43,"h":55.465,"l":55.35,"n":1090,"o":55.41,"t":"2026-10-12T14:00:00Z","v":81419,"vw":55.419186},{"c":55.55,"h":55.56,"l":55.43,"n":805,"o":55.43,"t":"2026-10-12T14:05:00Z","v":55727,"vw":55.500935},{"c":55.53,"h":55.59,"l":55.52,"n":1129,"o":55.555,"t":"2026-10-12T14:10:00Z","v":77637,"vw":55.556888},{"c":55.58,"h":55.64,"l":55.515,"n":989,"o":55.54,"t":"2026-10-12T14:15:00Z","v":66220,"vw":55.583025},{"c":55.64,"h":55.67,"l":55.57,"n":841,"o":55.57,"t":"2026-10-12T14:20:00Z","v":59393,"vw":55.64247},{"c":55.7351,"h":55.7351,"l":55.61,"n":946,"o":55.65,"t":"2026-10-12T14:25:00Z","v":54688,"vw":55.683635},{"c":55.725,"h":55.745,"l":55.7,"n":813,"o":55.73,"t":"2026-10-12T14:30:00Z","v":38659,"vw":55.725507},{"c":55.71,"h":55.77,"l":55.69,"n":845,"o":55.73,"t":"2026-10-12T14:35:00Z","v":46801,"vw":55.74001},{"c":55.6991,"h":55.75,"l":55.6747,"n":809,"o":55.705,"t":"2026-10-12T14:40:00Z","v":38129,"vw":55.706929},{"c":55.79,"h":55.795,"l":55.7,"n":704,"o":55.7,"t":"2026-10-12T14:45:00Z","v":35113,"vw":55.764677},{"c":55.735,"h":55.805,"l":55.73,"n":780,"o":55.799,"t":"2026-10-12T14:50:00Z","v":34929,"vw":55.766954},{"c":55.715,"h":55.77,"l":55.7,"n":683,"o":55.7374,"t":"2026-10-12T14:55:00Z","v":36019,"vw":55.732},{"c":55.71,"h":55.715,"l":55.655,"n":756,"o":55.715,"t":"2026-10-12T15:00:00Z","v":37417,"vw":55.686433},{"c":55.805,"h":55.81,"l":55.705,"n":786,"o":55.705,"t":"2026-10-12T15:05:00Z","v":48361,"vw":55.760644},{"c":55.805,"h":55.835,"l":55.78,"n":1251,"o":55.81,"t":"2026-10-12T15:10:00Z","v":102021,"vw":55.809934},{"c":55.88,"h":55.905,"l":55.805,"n":1239,"o":55.805,"t":"2026-10-12T15:15:00Z","v":102587,"vw":55.859662},{"c":55.86,"h":55.885,"l":55.835,"n":1095,"o":55.875,"t":"2026-10-12T15:20:00Z","v":93014,"vw":55.860487},{"c":55.885,"h":55.9,"l":55.845,"n":793,"o":55.86,"t":"2026-10-12T15:25:00Z","v":40122,"vw":55.869063},{"c":55.945,"h":55.9792,"l":55.885,"n":1219,"o":55.885,"t":"2026-10-12T15:30:00Z","v":98769,"vw":55.927839},{"c":55.93,"h":56,"l":55.896,"n":1606,"o":55.95,"t":"2026-10-12T15:35:00Z","v":183755,"vw":55.977535},{"c":55.925,"h":55.98,"l":55.925,"n":688,"o":55.94,"t":"2026-10-12T15:40:00Z","v":37220,"vw":55.952477},{"c":56.005,"h":56.025,"l":55.865,"n":1404,"o":55.925,"t":"2026-10-12T15:45:00Z","v":111757,"vw":55.956084},{"c":56.025,"h":56.065,"l":56,"n":727,"o":56,"t":"2026-10-12T15:50:00Z","v":36106,"vw":56.040214},{"c":55.96,"h":56.02,"l":55.94,"n":718,"o":56.02,"t":"2026-10-12T15:55:00Z","v":47916,"vw":55.979224},{"c":55.9256,"h":55.965,"l":55.9,"n":704,"o":55.965,"t":"2026-10-12T16:00:00Z","v":64469,"vw":55.926642},{"c":55.95,"h":56,"l":55.92,"n":842,"o":55.925,"t":"2026-10-12T16:05:00Z","v":76524,"vw":55.966258},{"c":55.9099,"h":55.97,"l":55.89,"n":583,"o":55.95,"t":"2026-10-12T16:10:00Z","v":31967,"vw":55.932264},{"c":55.8935,"h":55.915,"l":55.88,"n":675,"o":55.905,"t":"2026-10-12T16:15:00Z","v":45344,"vw":55.903763},{"c":55.895,"h":55.95,"l":55.87,"n":1107,"o":55.9,"t":"2026-10-12T16:20:00Z","v":118265,"vw":55.90043},{"c":55.905,"h":55.905,"l":55.86,"n":574,"o":55.89,"t":"2026-10-12T16:25:00Z","v":27546,"vw":55.892125},{"c":55.945,"h":55.95,"l":55.905,"n":575,"o":55.905,"t":"2026-10-12T16:30:00Z","v":32982,"vw":55.928674},{"c":55.935,"h":55.97,"l":55.935,"n":516,"o":55.95,"t":"2026-10-12T16:35:00Z","v":28297,"vw":55.948165},{"c":55.93,"h":55.965,"l":55.925,"n":731,"o":55.9385,"t":"2026-10-12T16:40:00Z","v":76046,"vw":55.949478},{"c":55.965,"h":55.995,"l":55.91,"n":722,"o":55.925,"t":"2026-10-12T16:45:00Z","v":41400,"vw":55.950938},{"c":55.945,"h":55.975,"l":55.945,"n":693,"o":55.965,"t":"2026-10-12T16:50:00Z","v":41036,"vw":55.958219},{"c":55.95,"h":55.975,"l":55.935,"n":742,"o":55.945,"t":"2026-10-12T16:55:00Z","v":33502,"vw":55.958923},{"c":55.9687,"h":55.97,"l":55.95,"n":428,"o":55.955,"t":"2026-10-12T17:00:00Z","v":19366,"vw":55.957685},{"c":55.955,"h":55.98,"l":55.945,"n":536,"o":55.97,"t":"2026-10-12T17:05:00Z","v":27142,"vw":55.961262},{"c":56.05,"h":56.06,"l":55.955,"n":812,"o":55.955,"t":"2026-10-12T17:10:00Z","v":44844,"vw":56.012725},{"c":56.055,"h":56.075,"l":56.04,"n":728,"o":56.05,"t":"2026-10-12T17:15:00Z","v":36800,"vw":56.055159},{"c":56.015,"h":56.055,"l":56.01,"n":521,"o":56.055,"t":"2026-10-12T17:20:00Z","v":35949,"vw":56.032804},{"c":56.0182,"h":56.025,"l":55.995,"n":571,"o":56.015,"t":"2026-10-12T17:25:00Z","v":27979,"vw":56.013184},{"c":55.965,"h":56.02,"l":55.9458,"n":558,"o":56.015,"t":"2026-10-12T17:30:00Z","v":38606,"vw":55.974364},{"c":56.025,"h":56.045,"l":55.97,"n":801,"o":55.97,"t":"2026-10-12T17:35:00Z","v":45973,"vw":56.006177},{"c":56.05,"h":56.055,"l":56.025,"n":562,"o":56.03,"t":"2026-10-12T17:40:00Z","v":26461,"vw":56.039246},{"c":56.0405,"h":56.095,"l":56.04,"n":871,"o":56.05,"t":"2026-10-12T17:45:00Z","v":51353,"vw":56.065755},{"c":56.005,"h":56.05,"l":55.97,"n":648,"o":56.05,"t":"2026-10-12T17:50:00Z","v":32175,"vw":56.015656},{"c":56.005,"h":56.005,"l":55.97,"n":1117,"o":56,"t":"2026-10-12T17:55:00Z","v":99193,"vw":55.994645},{"c":56.0478,"h":56.055,"l":55.98,"n":603,"o":56.005,"t":"2026-10-12T18:00:00Z","v":47323,"vw":56.016226},{"c":56.065,"h":56.07,"l":56.045,"n":604,"o":56.045,"t":"2026-10-12T18:05:00Z","v":36648,"vw":56.056332},{"c":56.085,"h":56.095,"l":56.05,"n":989,"o":56.065,"t":"2026-10-12T18:10:00Z","v":215031,"vw":56.069176},{"c":56.115,"h":56.13,"l":56.08,"n":845,"o":56.0882,"t":"2026-10-12T18:15:00Z","v":40228,"vw":56.102431},{"c":56.1,"h":56.135,"l":56.09,"n":650,"o":56.11,"t":"2026-10-12T18:20:00Z","v":32478,"vw":56.116112},{"c":56.115,"h":56.115,"l":56.07,"n":561,"o":56.095,"t":"2026-10-12T18:25:00Z","v":29649,"vw":56.090268},{"c":56.09,"h":56.14,"l":56.08,"n":789,"o":56.12,"t":"2026-10-12T18:30:00Z","v":51510,"vw":56.123955},{"c":56.13,"h":56.1325,"l":56.08,"n":607,"o":56.085,"t":"2026-10-12T18:35:00Z","v":41314,"vw":56.099351},{"c":56.185,"h":56.21,"l":56.125,"n":960,"o":56.125,"t":"2026-10-12T18:40:00Z","v":67543,"vw":56.168693},{"c":56.165,"h":56.195,"l":56.16,"n":599,"o":56.19,"t":"2026-10-12T18:45:00Z","v":24031,"vw":56.178828},{"c":56.135,"h":56.175,"l":56.11,"n":999,"o":56.1666,"t":"2026-10-12T18:50:00Z","v":117244,"vw":56.144605},{"c":56.065,"h":56.16,"l":56.06,"n":1015,"o":56.14,"t":"2026-10-12T18:55:00Z","v":64754,"vw":56.113215},{"c":56.155,"h":56.155,"l":56.065,"n":945,"o":56.07,"t":"2026-10-12T19:00:00Z","v":50302,"vw":56.104659},{"c":56.16,"h":56.175,"l":56.14,"n":828,"o":56.155,"t":"2026-10-12T19:05:00Z","v":42587,"vw":56.159791},{"c":56.085,"h":56.17,"l":56.07,"n":959,"o":56.165,"t":"2026-10-12T19:10:00Z","v":49482,"vw":56.119952},{"c":56.03,"h":56.085,"l":56.02,"n":953,"o":56.08,"t":"2026-10-12T19:15:00Z","v":58169,"vw":56.058081},{"c":56.0137,"h":56.045,"l":56.005,"n":857,"o":56.03,"t":"2026-10-12T19:20:00Z","v":49595,"vw":56.031285},{"c":55.9622,"h":56.015,"l":55.92,"n":1357,"o":56.015,"t":"2026-10-12T19:25:00Z","v":112181,"vw":55.962353},{"c":56.085,"h":56.1,"l":55.95,"n":1482,"o":55.97,"t":"2026-10-12T19:30:00Z","v":90027,"vw":56.026803},{"c":56.045,"h":56.115,"l":55.975,"n":1682,"o":56.075,"t":"2026-10-12T19:35:00Z","v":108961,"vw":56.031862},{"c":56,"h":56.085,"l":56,"n":1692,"o":56.045,"t":"2026-10-12T19:40:00Z","v":119042,"vw":56.052237},{"c":56.05,"h":56.07,"l":56.005,"n":1493,"o":56.005,"t":"2026-10-12T19:45:00Z","v":151450,"vw":56.044696},{"c":56.09,"h":56.14,"l":56.0075,"n":2713,"o":56.05,"t":"2026-10-12T19:50:00Z","v":241563,"vw":56.065101},{"c":56.03,"h":56.09,"l":55.975,"n":6464,"o":56.09,"t":"2026-10-12T19:55:00Z","v":614282,"vw":56.015107},{"c":56.01,"h":56.14,"l":56,"n":113,"o":56.05,"t":"2026-10-12T20:00:00Z","v":2883327,"vw":56.049992},{"c":55.95,"h":56.04,"l":55.95,"n":30,"o":56.04,"t":"2026-10-12T20:05:00Z","v":6211,"vw":56.024916},{"c":56.04,"h":56.05,"l":56.01,"n":28,"o":56.01,"t":"2026-10-12T20:10:00Z","v":1944,"vw":56.030649},{"c":56.01,"h":56.01,"l":56.01,"n":3,"o":56.01,"t":"2026-10-12T20:20:00Z","v":156,"vw":56.01},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-12T20:30:00Z","v":100,"vw":56.1},{"c":55.98,"h":55.98,"l":55.98,"n":9,"o":55.98,"t":"2026-10-12T20:50:00Z","v":312,"vw":55.98},{"c":55.95,"h":55.95,"l":55.95,"n":1,"o":55.95,"t":"2026-10-12T21:15:00Z","v":200,"vw":55.95},{"c":55.5744,"h":55.5744,"l":55.5744,"n":1,"o":55.5744,"t":"2026-10-12T21:20:00Z","v":100,"vw":55.5744},{"c":55.98,"h":55.98,"l":55.96,"n":5,"o":55.96,"t":"2026-10-12T22:20:00Z","v":400,"vw":55.967407},{"c":55.92,"h":55.92,"l":55.92,"n":4,"o":55.92,"t":"2026-10-12T22:30:00Z","v":111,"vw":55.92},{"c":55.98,"h":55.98,"l":55.98,"n":1,"o":55.98,"t":"2026-10-12T23:15:00Z","v":100,"vw":55.98},{"c":55.9621,"h":55.9621,"l":55.95,"n":4,"o":55.95,"t":"2026-10-12T23:25:00Z","v":502,"vw":55.95968},{"c":55.91,"h":55.91,"l":55.91,"n":5,"o":55.91,"t":"2026-10-12T23:30:00Z","v":155,"vw":55.91},{"c":55.846,"h":55.846,"l":55.846,"n":2,"o":55.846,"t":"2026-10-12T23:35:00Z","v":435,"vw":55.846},{"c":55.91,"h":55.91,"l":55.81,"n":30,"o":55.91,"t":"2026-10-12T23:45:00Z","v":1869,"vw":55.875377},{"c":55.96,"h":55.96,"l":55.92,"n":11,"o":55.92,"t":"2026-10-12T23:55:00Z","v":381,"vw":55.945806},{"c":56.17,"h":56.19,"l":56.12,"n":72,"o":56.12,"t":"2026-10-13T08:00:00Z","v":2016,"vw":56.154452},{"c":56.09,"h":56.09,"l":56.07,"n":7,"o":56.07,"t":"2026-10-13T08:05:00Z","v":458,"vw":56.08},{"c":56.16,"h":56.16,"l":56.16,"n":4,"o":56.16,"t":"2026-10-13T08:30:00Z","v":163,"vw":56.16},{"c":56.1,"h":56.1,"l":56.06,"n":35,"o":56.06,"t":"2026-10-13T08:55:00Z","v":1008,"vw":56.067822},{"c":56.11,"h":56.11,"l":56.11,"n":2,"o":56.11,"t":"2026-10-13T09:05:00Z","v":200,"vw":56.11},{"c":56.11,"h":56.11,"l":56.11,"n":1,"o":56.11,"t":"2026-10-13T09:10:00Z","v":218,"vw":56.11},{"c":56.06,"h":56.06,"l":56.06,"n":7,"o":56.06,"t":"2026-10-13T09:45:00Z","v":478,"vw":56.06},{"c":56.08,"h":56.08,"l":56.08,"n":3,"o":56.08,"t":"2026-10-13T09:55:00Z","v":198,"vw":56.08},{"c":56.07,"h":56.08,"l":56.07,"n":19,"o":56.07,"t":"2026-10-13T10:05:00Z","v":827,"vw":56.071381},{"c":56.1,"h":56.1,"l":56.1,"n":15,"o":56.1,"t":"2026-10-13T10:20:00Z","v":596,"vw":56.1},{"c":56.07,"h":56.07,"l":56.07,"n":9,"o":56.07,"t":"2026-10-13T10:35:00Z","v":945,"vw":56.07},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-13T10:50:00Z","v":100,"vw":56.12},{"c":56.11,"h":56.11,"l":56,"n":27,"o":56.04,"t":"2026-10-13T11:00:00Z","v":1716,"vw":56.020655},{"c":56.16,"h":56.16,"l":56.15,"n":10,"o":56.15,"t":"2026-10-13T11:10:00Z","v":392,"vw":56.155},{"c":56.1688,"h":56.1688,"l":56.1688,"n":1,"o":56.1688,"t":"2026-10-13T11:15:00Z","v":100,"vw":56.1688},{"c":56.24,"h":56.24,"l":56.16,"n":19,"o":56.16,"t":"2026-10-13T11:20:00Z","v":993,"vw":56.207989},{"c":56.2688,"h":56.2688,"l":56.22,"n":4,"o":56.22,"t":"2026-10-13T11:25:00Z","v":832,"vw":56.26279},{"c":56.28,"h":56.28,"l":56.28,"n":26,"o":56.28,"t":"2026-10-13T11:30:00Z","v":588,"vw":56.28},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-13T11:35:00Z","v":100,"vw":56.35},{"c":56.32,"h":56.32,"l":56.32,"n":6,"o":56.32,"t":"2026-10-13T11:45:00Z","v":252,"vw":56.32},{"c":56.21,"h":56.21,"l":56.21,"n":7,"o":56.21,"t":"2026-10-13T12:00:00Z","v":231,"vw":56.21},{"c":56.2,"h":56.21,"l":56.2,"n":5,"o":56.21,"t":"2026-10-13T12:05:00Z","v":425,"vw":56.204013},{"c":56.13,"h":56.13,"l":56.13,"n":4,"o":56.13,"t":"2026-10-13T12:15:00Z","v":157,"vw":56.13},{"c":56.25,"h":56.3,"l":56.25,"n":10,"o":56.3,"t":"2026-10-13T12:20:00Z","v":872,"vw":56.27854},{"c":56.35,"h":56.37,"l":56.24,"n":55,"o":56.32,"t":"2026-10-13T12:25:00Z","v":4442,"vw":56.340776},{"c":56.2665,"h":56.32,"l":56.2665,"n":2,"o":56.32,"t":"2026-10-13T12:35:00Z","v":1000,"vw":56.31465},{"c":56.34,"h":56.35,"l":56.34,"n":11,"o":56.35,"t":"2026-10-13T12:40:00Z","v":594,"vw":56.346713},{"c":56.32,"h":56.37,"l":56.32,"n":53,"o":56.37,"t":"2026-10-13T12:50:00Z","v":1786,"vw":56.337391},{"c":56.3,"h":56.3,"l":56.3,"n":9,"o":56.3,"t":"2026-10-13T13:00:00Z","v":7661,"vw":56.3},{"c":56.3,"h":56.3,"l":56.2,"n":10,"o":56.2,"t":"2026-10-13T13:05:00Z","v":1163,"vw":56.260909},{"c":56.33,"h":56.33,"l":56.32,"n":12,"o":56.32,"t":"2026-10-13T13:20:00Z","v":369,"vw":56.325},{"c":56.2,"h":56.4,"l":56.11,"n":1689,"o":56.25,"t":"2026-10-13T13:30:00Z","v":185757,"vw":56.227598},{"c":56.07,"h":56.3,"l":56.04,"n":1582,"o":56.215,"t":"2026-10-13T13:35:00Z","v":150387,"vw":56.198915},{"c":56.215,"h":56.27,"l":55.98,"n":1241,"o":56.08,"t":"2026-10-13T13:40:00Z","v":104938,"vw":56.141055},{"c":56.205,"h":56.22,"l":56.1,"n":1085,"o":56.22,"t":"2026-10-13T13:45:00Z","v":83172,"vw":56.157815},{"c":56.109,"h":56.25,"l":56.075,"n":1491,"o":56.23,"t":"2026-10-13T13:50:00Z","v":127189,"vw":56.165186},{"c":55.98,"h":56.11,"l":55.939,"n":1159,"o":56.105,"t":"2026-10-13T13:55:00Z","v":117586,"vw":56.031995},{"c":55.87,"h":55.99,"l":55.83,"n":1203,"o":55.99,"t":"2026-10-13T14:00:00Z","v":74277,"vw":55.926601},{"c":55.88,"h":55.94,"l":55.86,"n":853,"o":55.8658,"t":"2026-10-13T14:05:00Z","v":46664,"vw":55.901459},{"c":55.92,"h":55.99,"l":55.86,"n":1127,"o":55.8817,"t":"2026-10-13T14:10:00Z","v":69025,"vw":55.911466},{"c":55.99,"h":56.028,"l":55.88,"n":929,"o":55.92,"t":"2026-10-13T14:15:00Z","v":50931,"vw":55.953984},{"c":56.01,"h":56.06,"l":55.99,"n":566,"o":55.99,"t":"2026-10-13T14:20:00Z","v":31668,"vw":56.022398},{"c":56.02,"h":56.1,"l":56.01,"n":666,"o":56.015,"t":"2026-10-13T14:25:00Z","v":51495,"vw":56.042111},{"c":55.96,"h":56.09,"l":55.95,"n":648,"o":56.06,"t":"2026-10-13T14:30:00Z","v":39771,"vw":56.008999},{"c":56.01,"h":56.01,"l":55.92,"n":936,"o":55.98,"t":"2026-10-13T14:35:00Z","v":60411,"vw":55.959015},{"c":55.83,"h":56.04,"l":55.83,"n":823,"o":56.015,"t":"2026-10-13T14:40:00Z","v":49384,"vw":55.953579},{"c":55.875,"h":55.88,"l":55.84,"n":745,"o":55.84,"t":"2026-10-13T14:45:00Z","v":39397,"vw":55.85831},{"c":56.04,"h":56.08,"l":55.87,"n":1136,"o":55.8701,"t":"2026-10-13T14:50:00Z","v":70659,"vw":55.979809},{"c":56.05,"h":56.11,"l":56.0366,"n":928,"o":56.04,"t":"2026-10-13T14:55:00Z","v":62869,"vw":56.073679},{"c":55.97,"h":56.08,"l":55.94,"n":907,"o":56.06,"t":"2026-10-13T15:00:00Z","v":63315,"vw":55.991548},{"c":56.005,"h":56.015,"l":55.97,"n":466,"o":55.975,"t":"2026-10-13T15:05:00Z","v":24925,"vw":55.998488},{"c":56.025,"h":56.05,"l":55.98,"n":774,"o":56.005,"t":"2026-10-13T15:10:00Z","v":48912,"vw":56.018806},{"c":56.16,"h":56.17,"l":56.02,"n":879,"o":56.02,"t":"2026-10-13T15:15:00Z","v":61016,"vw":56.110548},{"c":56.18,"h":56.18,"l":56.12,"n":682,"o":56.16,"t":"2026-10-13T15:20:00Z","v":44290,"vw":56.145533},{"c":56.185,"h":56.215,"l":56.16,"n":1041,"o":56.18,"t":"2026-10-13T15:25:00Z","v":90917,"vw":56.181513},{"c":56.19,"h":56.28,"l":56.165,"n":1002,"o":56.181,"t":"2026-10-13T15:30:00Z","v":79247,"vw":56.212671},{"c":56.095,"h":56.195,"l":56.09,"n":702,"o":56.19,"t":"2026-10-13T15:35:00Z","v":38172,"vw":56.151354},{"c":56.07,"h":56.11,"l":56.05,"n":669,"o":56.1,"t":"2026-10-13T15:40:00Z","v":44746,"vw":56.070034},{"c":56.01,"h":56.095,"l":55.9728,"n":693,"o":56.08,"t":"2026-10-13T15:45:00Z","v":41923,"vw":56.0325},{"c":56.0499,"h":56.05,"l":55.995,"n":562,"o":56.02,"t":"2026-10-13T15:50:00Z","v":30878,"vw":56.021055},{"c":56.1,"h":56.13,"l":56.03,"n":782,"o":56.05,"t":"2026-10-13T15:55:00Z","v":42277,"vw":56.078575},{"c":56.065,"h":56.11,"l":56.06,"n":478,"o":56.1,"t":"2026-10-13T16:00:00Z","v":28484,"vw":56.076777},{"c":56.035,"h":56.08,"l":56.025,"n":533,"o":56.065,"t":"2026-10-13T16:05:00Z","v":36580,"vw":56.056393},{"c":56.08,"h":56.1,"l":56.015,"n":492,"o":56.03,"t":"2026-10-13T16:10:00Z","v":25758,"vw":56.075579},{"c":56.12,"h":56.13,"l":56.07,"n":613,"o":56.08,"t":"2026-10-13T16:15:00Z","v":37403,"vw":56.109247},{"c":56.135,"h":56.14,"l":56.09,"n":467,"o":56.11,"t":"2026-10-13T16:20:00Z","v":23316,"vw":56.121013},{"c":56.15,"h":56.155,"l":56.125,"n":563,"o":56.13,"t":"2026-10-13T16:25:00Z","v":34589,"vw":56.139536},{"c":56.12,"h":56.16,"l":56.07,"n":1055,"o":56.145,"t":"2026-10-13T16:30:00Z","v":152777,"vw":56.122437},{"c":56.085,"h":56.115,"l":56.055,"n":436,"o":56.115,"t":"2026-10-13T16:35:00Z","v":31425,"vw":56.093367},{"c":56.14,"h":56.17,"l":56.09,"n":604,"o":56.09,"t":"2026-10-13T16:40:00Z","v":42367,"vw":56.127039},{"c":56.13,"h":56.145,"l":56.085,"n":496,"o":56.145,"t":"2026-10-13T16:45:00Z","v":29120,"vw":56.113098},{"c":56.122,"h":56.13,"l":56.115,"n":428,"o":56.125,"t":"2026-10-13T16:50:00Z","v":20709,"vw":56.123435},{"c":56.145,"h":56.1682,"l":56.11,"n":584,"o":56.125,"t":"2026-10-13T16:55:00Z","v":31594,"vw":56.136793},{"c":56.1322,"h":56.145,"l":56.115,"n":554,"o":56.145,"t":"2026-10-13T17:00:00Z","v":27781,"vw":56.128822},{"c":56.165,"h":56.165,"l":56.13,"n":536,"o":56.135,"t":"2026-10-13T17:05:00Z","v":32893,"vw":56.149197},{"c":56.155,"h":56.185,"l":56.1423,"n":514,"o":56.165,"t":"2026-10-13T17:10:00Z","v":27101,"vw":56.164563},{"c":56.14,"h":56.155,"l":56.12,"n":517,"o":56.155,"t":"2026-10-13T17:15:00Z","v":29163,"vw":56.143652},{"c":56.17,"h":56.17,"l":56.12,"n":419,"o":56.125,"t":"2026-10-13T17:20:00Z","v":22393,"vw":56.140719},{"c":56.085,"h":56.19,"l":56.075,"n":859,"o":56.18,"t":"2026-10-13T17:25:00Z","v":101063,"vw":56.127499},{"c":56.155,"h":56.155,"l":56.0801,"n":753,"o":56.085,"t":"2026-10-13T17:30:00Z","v":51186,"vw":56.107208},{"c":56.185,"h":56.22,"l":56.155,"n":496,"o":56.155,"t":"2026-10-13T17:35:00Z","v":27916,"vw":56.194541},{"c":56.22,"h":56.24,"l":56.185,"n":637,"o":56.185,"t":"2026-10-13T17:40:00Z","v":41656,"vw":56.222042},{"c":56.135,"h":56.225,"l":56.13,"n":768,"o":56.22,"t":"2026-10-13T17:45:00Z","v":78953,"vw":56.190626},{"c":56.095,"h":56.135,"l":56.09,"n":650,"o":56.135,"t":"2026-10-13T17:50:00Z","v":38163,"vw":56.119344},{"c":56.13,"h":56.155,"l":56.095,"n":473,"o":56.095,"t":"2026-10-13T17:55:00Z","v":27697,"vw":56.132019},{"c":56.205,"h":56.205,"l":56.13,"n":656,"o":56.13,"t":"2026-10-13T18:00:00Z","v":26853,"vw":56.166803},{"c":56.265,"h":56.265,"l":56.195,"n":722,"o":56.21,"t":"2026-10-13T18:05:00Z","v":33570,"vw":56.230138},{"c":56.17,"h":56.2672,"l":56.17,"n":595,"o":56.2672,"t":"2026-10-13T18:10:00Z","v":40391,"vw":56.223733},{"c":56.215,"h":56.235,"l":56.15,"n":614,"o":56.16,"t":"2026-10-13T18:15:00Z","v":44266,"vw":56.182712},{"c":56.155,"h":56.22,"l":56.155,"n":427,"o":56.21,"t":"2026-10-13T18:20:00Z","v":20873,"vw":56.191239},{"c":56.205,"h":56.205,"l":56.145,"n":682,"o":56.155,"t":"2026-10-13T18:25:00Z","v":47752,"vw":56.164392},{"c":56.14,"h":56.2099,"l":56.13,"n":647,"o":56.205,"t":"2026-10-13T18:30:00Z","v":44555,"vw":56.169364},{"c":56.2,"h":56.2,"l":56.145,"n":593,"o":56.145,"t":"2026-10-13T18:35:00Z","v":24148,"vw":56.159403},{"c":56.195,"h":56.235,"l":56.195,"n":558,"o":56.22,"t":"2026-10-13T18:40:00Z","v":34043,"vw":56.220337},{"c":56.225,"h":56.23,"l":56.195,"n":556,"o":56.2,"t":"2026-10-13T18:45:00Z","v":29661,"vw":56.218701},{"c":56.245,"h":56.255,"l":56.215,"n":667,"o":56.225,"t":"2026-10-13T18:50:00Z","v":51683,"vw":56.238628},{"c":56.21,"h":56.255,"l":56.185,"n":725,"o":56.245,"t":"2026-10-13T18:55:00Z","v":79189,"vw":56.218289},{"c":56.19,"h":56.24,"l":56.18,"n":862,"o":56.215,"t":"2026-10-13T19:00:00Z","v":70096,"vw":56.198718},{"c":56.2,"h":56.2,"l":56.15,"n":645,"o":56.1841,"t":"2026-10-13T19:05:00Z","v":41796,"vw":56.167192},{"c":56.205,"h":56.225,"l":56.185,"n":628,"o":56.205,"t":"2026-10-13T19:10:00Z","v":38398,"vw":56.201988},{"c":56.205,"h":56.24,"l":56.16,"n":831,"o":56.205,"t":"2026-10-13T19:15:00Z","v":51775,"vw":56.198026},{"c":56.2,"h":56.23,"l":56.2,"n":749,"o":56.205,"t":"2026-10-13T19:20:00Z","v":47147,"vw":56.211161},{"c":56.19,"h":56.202,"l":56.16,"n":962,"o":56.202,"t":"2026-10-13T19:25:00Z","v":55716,"vw":56.184892},{"c":56.13,"h":56.19,"l":56.07,"n":1414,"o":56.18,"t":"2026-10-13T19:30:00Z","v":89425,"vw":56.123784},{"c":56.131,"h":56.185,"l":56.125,"n":1014,"o":56.125,"t":"2026-10-13T19:35:00Z","v":60653,"vw":56.154124},{"c":56.11,"h":56.14,"l":56.1,"n":1011,"o":56.13,"t":"2026-10-13T19:40:00Z","v":50321,"vw":56.118842},{"c":56.19,"h":56.2,"l":56.105,"n":1294,"o":56.115,"t":"2026-10-13T19:45:00Z","v":67172,"vw":56.140929},{"c":56.19,"h":56.21,"l":56.13,"n":2332,"o":56.18,"t":"2026-10-13T19:50:00Z","v":167866,"vw":56.172161},{"c":56.15,"h":56.2,"l":56.12,"n":4526,"o":56.19,"t":"2026-10-13T19:55:00Z","v":369882,"vw":56.155424},{"c":56.04,"h":56.17,"l":56.04,"n":135,"o":56.17,"t":"2026-10-13T20:00:00Z","v":3244334,"vw":56.169987},{"c":56.15,"h":56.15,"l":56.15,"n":2,"o":56.15,"t":"2026-10-13T20:05:00Z","v":1001,"vw":56.15},{"c":56.08,"h":56.08,"l":56.08,"n":3,"o":56.08,"t":"2026-10-13T20:20:00Z","v":177,"vw":56.08},{"c":56.16,"h":56.16,"l":56.16,"n":4,"o":56.16,"t":"2026-10-13T20:30:00Z","v":303,"vw":56.16},{"c":56.06,"h":56.06,"l":56.06,"n":6,"o":56.06,"t":"2026-10-13T20:45:00Z","v":343,"vw":56.06},{"c":56.0559,"h":56.0559,"l":56.0559,"n":2,"o":56.0559,"t":"2026-10-13T21:10:00Z","v":201,"vw":56.0559},{"c":56.1,"h":56.1,"l":56.0999,"n":10,"o":56.1,"t":"2026-10-13T21:55:00Z","v":1241,"vw":56.099983},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-10-13T22:10:00Z","v":111,"vw":56.03},{"c":56.16,"h":56.16,"l":56.16,"n":12,"o":56.16,"t":"2026-10-13T22:40:00Z","v":250,"vw":56.16},{"c":56.25,"h":56.25,"l":56.13,"n":89,"o":56.17,"t":"2026-10-14T08:00:00Z","v":2035,"vw":56.193094},{"c":56.23,"h":56.23,"l":56.23,"n":4,"o":56.23,"t":"2026-10-14T08:05:00Z","v":180,"vw":56.23},{"c":56.25,"h":56.25,"l":56.25,"n":15,"o":56.25,"t":"2026-10-14T09:05:00Z","v":449,"vw":56.25},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-10-14T09:20:00Z","v":140,"vw":56.25},{"c":56.27,"h":56.27,"l":56.27,"n":5,"o":56.27,"t":"2026-10-14T09:25:00Z","v":136,"vw":56.27},{"c":56.17,"h":56.24,"l":56.16,"n":32,"o":56.24,"t":"2026-10-14T10:25:00Z","v":2835,"vw":56.217389},{"c":56.24,"h":56.24,"l":56.24,"n":3,"o":56.24,"t":"2026-10-14T10:30:00Z","v":215,"vw":56.24},{"c":56.24,"h":56.24,"l":56.24,"n":14,"o":56.24,"t":"2026-10-14T11:35:00Z","v":377,"vw":56.24},{"c":56.32,"h":56.32,"l":56.3,"n":32,"o":56.3,"t":"2026-10-14T11:40:00Z","v":3284,"vw":56.315346},{"c":56.27,"h":56.275,"l":56.26,"n":10,"o":56.275,"t":"2026-10-14T11:50:00Z","v":1000,"vw":56.268857},{"c":56.3659,"h":56.3659,"l":56.3659,"n":1,"o":56.3659,"t":"2026-10-14T12:15:00Z","v":1000,"vw":56.3659},{"c":56.11,"h":56.13,"l":56.11,"n":15,"o":56.12,"t":"2026-10-14T12:30:00Z","v":465,"vw":56.120393},{"c":56.02,"h":56.1,"l":56.01,"n":40,"o":56.1,"t":"2026-10-14T12:35:00Z","v":2373,"vw":56.035366},{"c":56.01,"h":56.01,"l":56.01,"n":2,"o":56.01,"t":"2026-10-14T12:40:00Z","v":104,"vw":56.01},{"c":56.02,"h":56.02,"l":56.02,"n":2,"o":56.02,"t":"2026-10-14T12:45:00Z","v":115,"vw":56.02},{"c":56.0222,"h":56.05,"l":56.01,"n":14,"o":56.05,"t":"2026-10-14T12:50:00Z","v":611,"vw":56.03172},{"c":56,"h":56.03,"l":56,"n":28,"o":56.03,"t":"2026-10-14T12:55:00Z","v":1159,"vw":56.011325},{"c":55.88,"h":55.89,"l":55.8613,"n":19,"o":55.89,"t":"2026-10-14T13:00:00Z","v":1271,"vw":55.876082},{"c":55.8635,"h":55.87,"l":55.8635,"n":6,"o":55.87,"t":"2026-10-14T13:10:00Z","v":318,"vw":55.866186},{"c":55.78,"h":55.87,"l":55.78,"n":24,"o":55.87,"t":"2026-10-14T13:15:00Z","v":751,"vw":55.835251},{"c":55.84,"h":55.85,"l":55.8132,"n":14,"o":55.8132,"t":"2026-10-14T13:20:00Z","v":722,"vw":55.841768},{"c":55.91,"h":55.91,"l":55.77,"n":60,"o":55.86,"t":"2026-10-14T13:25:00Z","v":3024,"vw":55.822992},{"c":56.03,"h":56.1127,"l":55.785,"n":1497,"o":55.93,"t":"2026-10-14T13:30:00Z","v":170492,"vw":55.954939},{"c":56.01,"h":56.13,"l":56.01,"n":1170,"o":56.02,"t":"2026-10-14T13:35:00Z","v":93208,"vw":56.066683},{"c":55.99,"h":56.06,"l":55.94,"n":1025,"o":56,"t":"2026-10-14T13:40:00Z","v":73889,"vw":55.983167},{"c":55.92,"h":55.995,"l":55.9,"n":1240,"o":55.99,"t":"2026-10-14T13:45:00Z","v":85181,"vw":55.953886},{"c":56.005,"h":56.15,"l":55.89,"n":1691,"o":55.92,"t":"2026-10-14T13:50:00Z","v":132935,"vw":56.033098},{"c":55.88,"h":56.02,"l":55.88,"n":1215,"o":56.01,"t":"2026-10-14T13:55:00Z","v":89474,"vw":55.938281},{"c":55.71,"h":55.98,"l":55.6701,"n":1805,"o":55.89,"t":"2026-10-14T14:00:00Z","v":141443,"vw":55.846187},{"c":55.58,"h":55.745,"l":55.545,"n":1611,"o":55.71,"t":"2026-10-14T14:05:00Z","v":134526,"vw":55.651335},{"c":55.485,"h":55.6,"l":55.46,"n":1404,"o":55.565,"t":"2026-10-14T14:10:00Z","v":97619,"vw":55.520148},{"c":55.425,"h":55.51,"l":55.375,"n":1279,"o":55.4863,"t":"2026-10-14T14:15:00Z","v":91446,"vw":55.445595},{"c":55.49,"h":55.525,"l":55.415,"n":807,"o":55.42,"t":"2026-10-14T14:20:00Z","v":52588,"vw":55.463393},{"c":55.765,"h":55.82,"l":55.47,"n":1460,"o":55.49,"t":"2026-10-14T14:25:00Z","v":112081,"vw":55.680148},{"c":55.775,"h":55.805,"l":55.68,"n":1276,"o":55.755,"t":"2026-10-14T14:30:00Z","v":92493,"vw":55.737811},{"c":55.72,"h":55.805,"l":55.665,"n":1145,"o":55.775,"t":"2026-10-14T14:35:00Z","v":78574,"vw":55.732887},{"c":55.73,"h":55.775,"l":55.73,"n":1004,"o":55.73,"t":"2026-10-14T14:40:00Z","v":58038,"vw":55.756194},{"c":55.765,"h":55.78,"l":55.69,"n":990,"o":55.75,"t":"2026-10-14T14:45:00Z","v":49759,"vw":55.743149},{"c":55.835,"h":55.855,"l":55.76,"n":1022,"o":55.765,"t":"2026-10-14T14:50:00Z","v":68247,"vw":55.815617},{"c":55.875,"h":55.91,"l":55.815,"n":996,"o":55.85,"t":"2026-10-14T14:55:00Z","v":57217,"vw":55.859285},{"c":55.83,"h":56.02,"l":55.83,"n":1971,"o":55.88,"t":"2026-10-14T15:00:00Z","v":166850,"vw":55.89919},{"c":55.895,"h":55.925,"l":55.82,"n":880,"o":55.82,"t":"2026-10-14T15:05:00Z","v":56012,"vw":55.887826},{"c":55.845,"h":55.92,"l":55.83,"n":874,"o":55.905,"t":"2026-10-14T15:10:00Z","v":51814,"vw":55.876711},{"c":55.96,"h":56.005,"l":55.845,"n":1042,"o":55.845,"t":"2026-10-14T15:15:00Z","v":68545,"vw":55.926976},{"c":55.94,"h":56.005,"l":55.935,"n":1021,"o":55.96,"t":"2026-10-14T15:20:00Z","v":62906,"vw":55.965513},{"c":55.97,"h":55.98,"l":55.925,"n":860,"o":55.94,"t":"2026-10-14T15:25:00Z","v":45959,"vw":55.951431},{"c":56.025,"h":56.03,"l":55.935,"n":1145,"o":55.97,"t":"2026-10-14T15:30:00Z","v":65658,"vw":55.988464},{"c":55.985,"h":56.045,"l":55.91,"n":1272,"o":56.03,"t":"2026-10-14T15:35:00Z","v":105514,"vw":55.991518},{"c":55.92,"h":56.005,"l":55.92,"n":1074,"o":55.99,"t":"2026-10-14T15:40:00Z","v":61726,"vw":55.966097},{"c":55.93,"h":55.95,"l":55.89,"n":977,"o":55.92,"t":"2026-10-14T15:45:00Z","v":56716,"vw":55.91852},{"c":55.91,"h":55.97,"l":55.91,"n":968,"o":55.94,"t":"2026-10-14T15:50:00Z","v":78068,"vw":55.943421},{"c":55.845,"h":55.92,"l":55.83,"n":1060,"o":55.91,"t":"2026-10-14T15:55:00Z","v":72877,"vw":55.881721},{"c":55.915,"h":55.935,"l":55.84,"n":754,"o":55.845,"t":"2026-10-14T16:00:00Z","v":56250,"vw":55.894633},{"c":55.955,"h":55.98,"l":55.91,"n":1254,"o":55.9199,"t":"2026-10-14T16:05:00Z","v":129338,"vw":55.950715},{"c":55.845,"h":55.95,"l":55.845,"n":875,"o":55.95,"t":"2026-10-14T16:10:00Z","v":70981,"vw":55.883295},{"c":55.775,"h":55.85,"l":55.77,"n":1169,"o":55.85,"t":"2026-10-14T16:15:00Z","v":88303,"vw":55.801756},{"c":55.83,"h":55.83,"l":55.77,"n":819,"o":55.775,"t":"2026-10-14T16:20:00Z","v":34968,"vw":55.804913},{"c":55.87,"h":55.875,"l":55.82,"n":1226,"o":55.83,"t":"2026-10-14T16:25:00Z","v":57436,"vw":55.850132},{"c":55.885,"h":55.91,"l":55.855,"n":1079,"o":55.865,"t":"2026-10-14T16:30:00Z","v":58129,"vw":55.887714},{"c":55.885,"h":55.9,"l":55.855,"n":746,"o":55.885,"t":"2026-10-14T16:35:00Z","v":38156,"vw":55.874718},{"c":55.88,"h":55.9,"l":55.86,"n":997,"o":55.885,"t":"2026-10-14T16:40:00Z","v":42893,"vw":55.881507},{"c":55.9,"h":55.9075,"l":55.825,"n":848,"o":55.8856,"t":"2026-10-14T16:45:00Z","v":58641,"vw":55.867268},{"c":55.81,"h":55.92,"l":55.79,"n":1122,"o":55.89,"t":"2026-10-14T16:50:00Z","v":74813,"vw":55.857023},{"c":55.78,"h":55.81,"l":55.73,"n":883,"o":55.8,"t":"2026-10-14T16:55:00Z","v":52010,"vw":55.767976},{"c":55.755,"h":55.81,"l":55.755,"n":836,"o":55.785,"t":"2026-10-14T17:00:00Z","v":45589,"vw":55.785512},{"c":55.795,"h":55.795,"l":55.74,"n":691,"o":55.76,"t":"2026-10-14T17:05:00Z","v":43224,"vw":55.765995},{"c":55.815,"h":55.815,"l":55.765,"n":637,"o":55.8,"t":"2026-10-14T17:10:00Z","v":37628,"vw":55.79539},{"c":55.87,"h":55.875,"l":55.8,"n":840,"o":55.815,"t":"2026-10-14T17:15:00Z","v":46536,"vw":55.832668},{"c":55.88,"h":55.88,"l":55.795,"n":923,"o":55.87,"t":"2026-10-14T17:20:00Z","v":48063,"vw":55.831434},{"c":55.805,"h":55.885,"l":55.79,"n":1170,"o":55.88,"t":"2026-10-14T17:25:00Z","v":59312,"vw":55.83765},{"c":55.8051,"h":55.81,"l":55.79,"n":660,"o":55.8,"t":"2026-10-14T17:30:00Z","v":30936,"vw":55.798921},{"c":55.7,"h":55.81,"l":55.7,"n":929,"o":55.81,"t":"2026-10-14T17:35:00Z","v":51915,"vw":55.770122},{"c":55.73,"h":55.735,"l":55.68,"n":854,"o":55.695,"t":"2026-10-14T17:40:00Z","v":40269,"vw":55.702791},{"c":55.655,"h":55.755,"l":55.625,"n":1395,"o":55.74,"t":"2026-10-14T17:45:00Z","v":87542,"vw":55.696836},{"c":55.605,"h":55.655,"l":55.585,"n":1497,"o":55.655,"t":"2026-10-14T17:50:00Z","v":78400,"vw":55.615853},{"c":55.625,"h":55.6279,"l":55.5801,"n":1049,"o":55.605,"t":"2026-10-14T17:55:00Z","v":40101,"vw":55.601074},{"c":55.645,"h":55.69,"l":55.615,"n":1302,"o":55.625,"t":"2026-10-14T18:00:00Z","v":82400,"vw":55.653404},{"c":55.67,"h":55.72,"l":55.65,"n":780,"o":55.65,"t":"2026-10-14T18:05:00Z","v":42888,"vw":55.684749},{"c":55.75,"h":55.755,"l":55.66,"n":818,"o":55.675,"t":"2026-10-14T18:10:00Z","v":38563,"vw":55.703449},{"c":55.78,"h":55.795,"l":55.74,"n":937,"o":55.755,"t":"2026-10-14T18:15:00Z","v":55226,"vw":55.771205},{"c":55.7,"h":55.788,"l":55.69,"n":950,"o":55.785,"t":"2026-10-14T18:20:00Z","v":51371,"vw":55.753826},{"c":55.695,"h":55.695,"l":55.655,"n":1181,"o":55.695,"t":"2026-10-14T18:25:00Z","v":51464,"vw":55.678161},{"c":55.65,"h":55.75,"l":55.63,"n":1428,"o":55.695,"t":"2026-10-14T18:30:00Z","v":108136,"vw":55.707835},{"c":55.67,"h":55.69,"l":55.635,"n":852,"o":55.64,"t":"2026-10-14T18:35:00Z","v":46654,"vw":55.666391},{"c":55.685,"h":55.7,"l":55.635,"n":894,"o":55.6799,"t":"2026-10-14T18:40:00Z","v":53945,"vw":55.66389},{"c":55.68,"h":55.705,"l":55.625,"n":933,"o":55.685,"t":"2026-10-14T18:45:00Z","v":48766,"vw":55.670965},{"c":55.705,"h":55.71,"l":55.685,"n":947,"o":55.685,"t":"2026-10-14T18:50:00Z","v":50795,"vw":55.694987},{"c":55.725,"h":55.745,"l":55.7,"n":743,"o":55.71,"t":"2026-10-14T18:55:00Z","v":34388,"vw":55.719601},{"c":55.79,"h":55.79,"l":55.7002,"n":764,"o":55.725,"t":"2026-10-14T19:00:00Z","v":43884,"vw":55.746392},{"c":55.835,"h":55.8367,"l":55.775,"n":867,"o":55.79,"t":"2026-10-14T19:05:00Z","v":42102,"vw":55.793203},{"c":55.825,"h":55.91,"l":55.825,"n":1107,"o":55.835,"t":"2026-10-14T19:10:00Z","v":65747,"vw":55.852023},{"c":55.9,"h":55.91,"l":55.825,"n":1432,"o":55.83,"t":"2026-10-14T19:15:00Z","v":81659,"vw":55.873273},{"c":55.885,"h":55.9365,"l":55.885,"n":1206,"o":55.905,"t":"2026-10-14T19:20:00Z","v":79413,"vw":55.909317},{"c":55.905,"h":55.915,"l":55.86,"n":1278,"o":55.885,"t":"2026-10-14T19:25:00Z","v":81427,"vw":55.885464},{"c":55.915,"h":55.935,"l":55.855,"n":1638,"o":55.9,"t":"2026-10-14T19:30:00Z","v":108606,"vw":55.90497},{"c":55.885,"h":55.92,"l":55.835,"n":1290,"o":55.915,"t":"2026-10-14T19:35:00Z","v":71191,"vw":55.876201},{"c":55.955,"h":55.9578,"l":55.875,"n":1486,"o":55.885,"t":"2026-10-14T19:40:00Z","v":102044,"vw":55.915877},{"c":56.04,"h":56.045,"l":55.96,"n":1563,"o":55.96,"t":"2026-10-14T19:45:00Z","v":102659,"vw":56.011462},{"c":56.075,"h":56.16,"l":56,"n":8277,"o":56.05,"t":"2026-10-14T19:50:00Z","v":794265,"vw":56.088733},{"c":56.12,"h":56.125,"l":55.9801,"n":7114,"o":56.07,"t":"2026-10-14T19:55:00Z","v":578234,"vw":56.069541},{"c":55.76,"h":56.13,"l":55.76,"n":162,"o":56.125,"t":"2026-10-14T20:00:00Z","v":2365893,"vw":56.099973},{"c":55.725,"h":55.725,"l":55.725,"n":13,"o":55.725,"t":"2026-10-14T20:05:00Z","v":511,"vw":55.725},{"c":55.6016,"h":55.6016,"l":55.6016,"n":1,"o":55.6016,"t":"2026-10-14T20:10:00Z","v":500,"vw":55.6016},{"c":55.9,"h":55.9,"l":55.9,"n":7,"o":55.9,"t":"2026-10-14T20:15:00Z","v":110,"vw":55.9},{"c":55.8508,"h":55.8508,"l":55.8508,"n":1,"o":55.8508,"t":"2026-10-14T20:50:00Z","v":200,"vw":55.8508},{"c":56,"h":56,"l":56,"n":5,"o":56,"t":"2026-10-14T20:55:00Z","v":920,"vw":56},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-14T21:00:00Z","v":157,"vw":56.01},{"c":55.46,"h":55.46,"l":55.46,"n":2,"o":55.46,"t":"2026-10-14T21:05:00Z","v":195,"vw":55.46},{"c":55.5685,"h":55.5685,"l":55.5685,"n":8,"o":55.5685,"t":"2026-10-14T21:20:00Z","v":136,"vw":55.5685},{"c":56.09,"h":56.09,"l":56.08,"n":5,"o":56.08,"t":"2026-10-14T21:35:00Z","v":350,"vw":56.083279},{"c":56.06,"h":56.06,"l":56.05,"n":13,"o":56.05,"t":"2026-10-14T22:10:00Z","v":2516,"vw":56.050447},{"c":56.08,"h":56.08,"l":56.08,"n":2,"o":56.08,"t":"2026-10-14T22:25:00Z","v":200,"vw":56.08},{"c":56.08,"h":56.08,"l":56.08,"n":4,"o":56.08,"t":"2026-10-14T22:30:00Z","v":225,"vw":56.08},{"c":56.09,"h":56.09,"l":56.09,"n":2,"o":56.09,"t":"2026-10-14T22:45:00Z","v":102,"vw":56.09},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-14T23:00:00Z","v":100,"vw":56.12},{"c":56.06,"h":56.08,"l":56.06,"n":5,"o":56.08,"t":"2026-10-14T23:15:00Z","v":507,"vw":56.072024},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-14T23:20:00Z","v":302,"vw":56},{"c":56,"h":56,"l":56,"n":10,"o":56,"t":"2026-10-14T23:30:00Z","v":338,"vw":56},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-14T23:35:00Z","v":308,"vw":56},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-10-14T23:50:00Z","v":875,"vw":56.05},{"c":56.18,"h":56.19,"l":56.01,"n":273,"o":56.05,"t":"2026-10-15T08:00:00Z","v":5273,"vw":56.13294},{"c":56.13,"h":56.13,"l":56.13,"n":6,"o":56.13,"t":"2026-10-15T08:10:00Z","v":261,"vw":56.13},{"c":56.22,"h":56.22,"l":56.185,"n":25,"o":56.185,"t":"2026-10-15T08:15:00Z","v":1103,"vw":56.206956},{"c":56.16,"h":56.16,"l":56.16,"n":11,"o":56.16,"t":"2026-10-15T08:20:00Z","v":512,"vw":56.16},{"c":56.16,"h":56.16,"l":56.16,"n":4,"o":56.16,"t":"2026-10-15T08:25:00Z","v":125,"vw":56.16},{"c":56.24,"h":56.25,"l":56.24,"n":5,"o":56.25,"t":"2026-10-15T08:40:00Z","v":859,"vw":56.243151},{"c":56.12,"h":56.12,"l":56.12,"n":5,"o":56.12,"t":"2026-10-15T09:30:00Z","v":1055,"vw":56.12},{"c":56,"h":56.05,"l":56,"n":25,"o":56.05,"t":"2026-10-15T09:55:00Z","v":1980,"vw":56.013387},{"c":55.55,"h":56,"l":55.03,"n":536,"o":55.97,"t":"2026-10-15T10:00:00Z","v":25823,"vw":55.512634},{"c":55.41,"h":55.54,"l":55.26,"n":109,"o":55.54,"t":"2026-10-15T10:05:00Z","v":10197,"vw":55.384362},{"c":55.37,"h":55.4,"l":55.27,"n":41,"o":55.4,"t":"2026-10-15T10:10:00Z","v":6586,"vw":55.366858},{"c":55.349,"h":55.35,"l":55.24,"n":31,"o":55.28,"t":"2026-10-15T10:15:00Z","v":3726,"vw":55.288883},{"c":55.37,"h":55.37,"l":55.26,"n":11,"o":55.29,"t":"2026-10-15T10:20:00Z","v":1431,"vw":55.294441},{"c":55.43,"h":55.43,"l":55.39,"n":66,"o":55.39,"t":"2026-10-15T10:30:00Z","v":2312,"vw":55.401302},{"c":55.33,"h":55.33,"l":55.33,"n":2,"o":55.33,"t":"2026-10-15T10:40:00Z","v":250,"vw":55.33},{"c":55.45,"h":55.45,"l":55.33,"n":24,"o":55.44,"t":"2026-10-15T10:45:00Z","v":6219,"vw":55.355591},{"c":55.48,"h":55.48,"l":55.46,"n":5,"o":55.46,"t":"2026-10-15T10:50:00Z","v":3842,"vw":55.479477},{"c":55.53,"h":55.54,"l":55.53,"n":198,"o":55.54,"t":"2026-10-15T10:55:00Z","v":1332,"vw":55.536026},{"c":55.3248,"h":55.4608,"l":55.3248,"n":20,"o":55.4503,"t":"2026-10-15T11:00:00Z","v":3154,"vw":55.439079},{"c":55.3,"h":55.47,"l":55.3,"n":10,"o":55.4,"t":"2026-10-15T11:05:00Z","v":2283,"vw":55.320971},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-15T11:20:00Z","v":700,"vw":55.3},{"c":55.47,"h":55.47,"l":55.45,"n":16,"o":55.45,"t":"2026-10-15T11:40:00Z","v":3285,"vw":55.467549},{"c":55.52,"h":55.52,"l":55.52,"n":11,"o":55.52,"t":"2026-10-15T11:45:00Z","v":354,"vw":55.52},{"c":55.55,"h":55.55,"l":55.36,"n":23,"o":55.43,"t":"2026-10-15T12:00:00Z","v":2065,"vw":55.512904},{"c":55.58,"h":55.58,"l":55.57,"n":12,"o":55.57,"t":"2026-10-15T12:10:00Z","v":885,"vw":55.572978},{"c":55.481,"h":55.56,"l":55.481,"n":10,"o":55.56,"t":"2026-10-15T12:15:00Z","v":675,"vw":55.524144},{"c":55.38,"h":55.6,"l":55.38,"n":11,"o":55.6,"t":"2026-10-15T12:25:00Z","v":2008,"vw":55.550534},{"c":55.4,"h":55.4,"l":55.4,"n":25,"o":55.4,"t":"2026-10-15T12:30:00Z","v":253,"vw":55.4},{"c":55.62,"h":55.62,"l":55.43,"n":19,"o":55.43,"t":"2026-10-15T12:40:00Z","v":1721,"vw":55.565337},{"c":55.4034,"h":55.5,"l":55.4034,"n":3,"o":55.5,"t":"2026-10-15T12:45:00Z","v":1002,"vw":55.49034},{"c":55.6252,"h":55.6252,"l":55.6252,"n":2,"o":55.6252,"t":"2026-10-15T12:55:00Z","v":220,"vw":55.6252},{"c":55.59,"h":55.65,"l":55.59,"n":22,"o":55.65,"t":"2026-10-15T13:00:00Z","v":1034,"vw":55.612759},{"c":55.51,"h":55.57,"l":55.51,"n":10,"o":55.57,"t":"2026-10-15T13:05:00Z","v":682,"vw":55.549275},{"c":55.6,"h":55.6,"l":55.6,"n":7,"o":55.6,"t":"2026-10-15T13:10:00Z","v":283,"vw":55.6},{"c":55.67,"h":55.67,"l":55.67,"n":6,"o":55.67,"t":"2026-10-15T13:15:00Z","v":293,"vw":55.67},{"c":55.71,"h":55.71,"l":55.71,"n":22,"o":55.71,"t":"2026-10-15T13:20:00Z","v":1519,"vw":55.71},{"c":55.64,"h":55.83,"l":55.6,"n":29,"o":55.83,"t":"2026-10-15T13:25:00Z","v":3608,"vw":55.623717},{"c":56.04,"h":56.04,"l":55.5088,"n":4188,"o":55.64,"t":"2026-10-15T13:30:00Z","v":395921,"vw":55.760978},{"c":56.15,"h":56.238,"l":55.9119,"n":2128,"o":56.015,"t":"2026-10-15T13:35:00Z","v":159892,"vw":56.06981},{"c":55.965,"h":56.29,"l":55.92,"n":1784,"o":56.155,"t":"2026-10-15T13:40:00Z","v":134479,"vw":56.121634},{"c":56.12,"h":56.13,"l":55.895,"n":1815,"o":55.97,"t":"2026-10-15T13:45:00Z","v":117355,"vw":56.011932},{"c":56.07,"h":56.28,"l":56.02,"n":1797,"o":56.125,"t":"2026-10-15T13:50:00Z","v":111446,"vw":56.149211},{"c":55.92,"h":56.08,"l":55.755,"n":3525,"o":56.07,"t":"2026-10-15T13:55:00Z","v":250357,"vw":55.890114},{"c":56.14,"h":56.28,"l":55.93,"n":1870,"o":55.93,"t":"2026-10-15T14:00:00Z","v":138276,"vw":56.142945},{"c":56.24,"h":56.275,"l":56.12,"n":1350,"o":56.12,"t":"2026-10-15T14:05:00Z","v":90180,"vw":56.200412},{"c":56.34,"h":56.375,"l":56.19,"n":1616,"o":56.25,"t":"2026-10-15T14:10:00Z","v":124160,"vw":56.266519},{"c":56.01,"h":56.36,"l":55.98,"n":1295,"o":56.33,"t":"2026-10-15T14:15:00Z","v":83968,"vw":56.143556},{"c":56.03,"h":56.03,"l":55.91,"n":1137,"o":56,"t":"2026-10-15T14:20:00Z","v":89939,"vw":55.965233},{"c":55.95,"h":56.055,"l":55.94,"n":1023,"o":56.03,"t":"2026-10-15T14:25:00Z","v":73767,"vw":56.009865},{"c":55.975,"h":56.085,"l":55.955,"n":1660,"o":55.955,"t":"2026-10-15T14:30:00Z","v":107082,"vw":56.023631},{"c":55.92,"h":55.995,"l":55.835,"n":1141,"o":55.98,"t":"2026-10-15T14:35:00Z","v":74858,"vw":55.903002},{"c":56.041,"h":56.075,"l":55.93,"n":1082,"o":55.93,"t":"2026-10-15T14:40:00Z","v":62914,"vw":55.999173},{"c":56.145,"h":56.145,"l":55.945,"n":1370,"o":56.05,"t":"2026-10-15T14:45:00Z","v":93902,"vw":56.029361},{"c":56.07,"h":56.16,"l":56.03,"n":1889,"o":56.16,"t":"2026-10-15T14:50:00Z","v":125392,"vw":56.087469},{"c":56.105,"h":56.12,"l":55.985,"n":1261,"o":56.065,"t":"2026-10-15T14:55:00Z","v":73380,"vw":56.052863},{"c":56.22,"h":56.24,"l":56.085,"n":1370,"o":56.105,"t":"2026-10-15T15:00:00Z","v":75855,"vw":56.194741},{"c":56.24,"h":56.2695,"l":56.19,"n":1094,"o":56.23,"t":"2026-10-15T15:05:00Z","v":64184,"vw":56.229927},{"c":56.22,"h":56.325,"l":56.19,"n":2660,"o":56.2329,"t":"2026-10-15T15:10:00Z","v":177941,"vw":56.269405},{"c":56.245,"h":56.295,"l":56.185,"n":1470,"o":56.22,"t":"2026-10-15T15:15:00Z","v":100640,"vw":56.246073},{"c":56.185,"h":56.25,"l":56.17,"n":1149,"o":56.24,"t":"2026-10-15T15:20:00Z","v":73865,"vw":56.210962},{"c":56.245,"h":56.25,"l":56.17,"n":921,"o":56.18,"t":"2026-10-15T15:25:00Z","v":56757,"vw":56.209832},{"c":56.305,"h":56.315,"l":56.24,"n":1031,"o":56.25,"t":"2026-10-15T15:30:00Z","v":57585,"vw":56.278574},{"c":56.36,"h":56.37,"l":56.275,"n":1083,"o":56.31,"t":"2026-10-15T15:35:00Z","v":68788,"vw":56.314763},{"c":56.355,"h":56.41,"l":56.355,"n":919,"o":56.37,"t":"2026-10-15T15:40:00Z","v":57008,"vw":56.382571},{"c":56.3875,"h":56.41,"l":56.34,"n":771,"o":56.355,"t":"2026-10-15T15:45:00Z","v":45174,"vw":56.378038},{"c":56.375,"h":56.445,"l":56.375,"n":1065,"o":56.385,"t":"2026-10-15T15:50:00Z","v":85515,"vw":56.40101},{"c":56.35,"h":56.39,"l":56.33,"n":969,"o":56.37,"t":"2026-10-15T15:55:00Z","v":60072,"vw":56.360575},{"c":56.28,"h":56.3775,"l":56.2501,"n":767,"o":56.35,"t":"2026-10-15T16:00:00Z","v":42363,"vw":56.323172},{"c":56.275,"h":56.31,"l":56.22,"n":706,"o":56.28,"t":"2026-10-15T16:05:00Z","v":40411,"vw":56.266518},{"c":56.2,"h":56.285,"l":56.2,"n":622,"o":56.2761,"t":"2026-10-15T16:10:00Z","v":46588,"vw":56.241148},{"c":56.19,"h":56.21,"l":56.13,"n":905,"o":56.195,"t":"2026-10-15T16:15:00Z","v":54467,"vw":56.166787},{"c":56.2,"h":56.21,"l":56.175,"n":619,"o":56.185,"t":"2026-10-15T16:20:00Z","v":34565,"vw":56.192054},{"c":56.24,"h":56.25,"l":56.2,"n":634,"o":56.205,"t":"2026-10-15T16:25:00Z","v":38231,"vw":56.227726},{"c":56.205,"h":56.29,"l":56.19,"n":819,"o":56.25,"t":"2026-10-15T16:30:00Z","v":47977,"vw":56.245851},{"c":56.28,"h":56.29,"l":56.205,"n":731,"o":56.205,"t":"2026-10-15T16:35:00Z","v":38921,"vw":56.239349},{"c":56.27,"h":56.29,"l":56.235,"n":721,"o":56.285,"t":"2026-10-15T16:40:00Z","v":44653,"vw":56.265769},{"c":56.2,"h":56.275,"l":56.185,"n":759,"o":56.27,"t":"2026-10-15T16:45:00Z","v":39156,"vw":56.214119},{"c":56.245,"h":56.29,"l":56.185,"n":664,"o":56.2,"t":"2026-10-15T16:50:00Z","v":37630,"vw":56.241198},{"c":56.2707,"h":56.29,"l":56.24,"n":253,"o":56.25,"t":"2026-10-15T16:55:00Z","v":15266,"vw":56.260918},{"c":56.95,"h":56.975,"l":56.93,"n":504,"o":56.975,"t":"2026-10-15T18:10:00Z","v":58841,"vw":56.952395},{"c":56.965,"h":56.9851,"l":56.925,"n":1080,"o":56.96,"t":"2026-10-15T18:15:00Z","v":91482,"vw":56.964903},{"c":56.975,"h":57,"l":56.96,"n":550,"o":56.97,"t":"2026-10-15T18:20:00Z","v":36141,"vw":56.973986},{"c":56.995,"h":57.02,"l":56.94,"n":723,"o":56.98,"t":"2026-10-15T18:25:00Z","v":45946,"vw":56.988634},{"c":56.91,"h":57.035,"l":56.895,"n":1489,"o":57,"t":"2026-10-15T18:30:00Z","v":135460,"vw":56.969624},{"c":56.825,"h":56.96,"l":56.825,"n":1919,"o":56.9,"t":"2026-10-15T18:35:00Z","v":202555,"vw":56.892075},{"c":56.92,"h":56.93,"l":56.825,"n":1049,"o":56.825,"t":"2026-10-15T18:40:00Z","v":68942,"vw":56.885245},{"c":56.97,"h":56.995,"l":56.92,"n":962,"o":56.92,"t":"2026-10-15T18:45:00Z","v":57204,"vw":56.956808},{"c":56.925,"h":56.995,"l":56.915,"n":926,"o":56.975,"t":"2026-10-15T18:50:00Z","v":98741,"vw":56.948338},{"c":56.955,"h":56.975,"l":56.905,"n":1257,"o":56.93,"t":"2026-10-15T18:55:00Z","v":92432,"vw":56.938758},{"c":57.01,"h":57.04,"l":56.955,"n":1545,"o":56.955,"t":"2026-10-15T19:00:00Z","v":113120,"vw":56.996066},{"c":57.05,"h":57.05,"l":56.99,"n":1045,"o":57.001,"t":"2026-10-15T19:05:00Z","v":73451,"vw":57.011984},{"c":56.99,"h":57.06,"l":56.96,"n":1207,"o":57.045,"t":"2026-10-15T19:10:00Z","v":91361,"vw":56.994946},{"c":57.015,"h":57.02,"l":56.9703,"n":937,"o":56.98,"t":"2026-10-15T19:15:00Z","v":69222,"vw":56.997841},{"c":57.075,"h":57.095,"l":56.99,"n":1059,"o":57.015,"t":"2026-10-15T19:20:00Z","v":73054,"vw":57.053419},{"c":56.99,"h":57.08,"l":56.98,"n":1116,"o":57.07,"t":"2026-10-15T19:25:00Z","v":68075,"vw":57.026135},{"c":57.065,"h":57.07,"l":56.975,"n":1519,"o":56.98,"t":"2026-10-15T19:30:00Z","v":103658,"vw":57.003994},{"c":57,"h":57.06,"l":56.95,"n":1407,"o":57.06,"t":"2026-10-15T19:35:00Z","v":88789,"vw":57.006385},{"c":57.085,"h":57.09,"l":56.98,"n":1528,"o":57,"t":"2026-10-15T19:40:00Z","v":112899,"vw":57.026887},{"c":57.11,"h":57.1299,"l":57.03,"n":1563,"o":57.085,"t":"2026-10-15T19:45:00Z","v":162606,"vw":57.085635},{"c":57.12,"h":57.13,"l":57.01,"n":2332,"o":57.11,"t":"2026-10-15T19:50:00Z","v":185735,"vw":57.066568},{"c":57.14,"h":57.215,"l":57.1,"n":7156,"o":57.12,"t":"2026-10-15T19:55:00Z","v":658769,"vw":57.161448},{"c":57.16,"h":57.16,"l":56.875,"n":195,"o":57.16,"t":"2026-10-15T20:00:00Z","v":1315342,"vw":57.159303},{"c":57.09,"h":57.09,"l":57.09,"n":13,"o":57.09,"t":"2026-10-15T20:05:00Z","v":563,"vw":57.09},{"c":57,"h":57,"l":57,"n":9,"o":57,"t":"2026-10-15T20:15:00Z","v":336,"vw":57},{"c":57,"h":57,"l":57,"n":3,"o":57,"t":"2026-10-15T20:30:00Z","v":400,"vw":57}],"history":[{"c":80.67,"h":80.98,"l":79.82,"n":82001,"o":80.34,"t":"2024-10-14T04:00:00Z","v":5865449,"vw":80.645923},{"c":79.55,"h":81.06,"l":78.65,"n":108046,"o":80.15,"t":"2024-10-15T04:00:00Z","v":7291606,"vw":79.542958},{"c":80.82,"h":80.85,"l":79.45,"n":75373,"o":79.81,"t":"2024-10-16T04:00:00Z","v":5434792,"vw":80.312495},{"c":79.82,"h":80.9,"l":79.225,"n":98176,"o":80.75,"t":"2024-10-17T04:00:00Z","v":8653971,"vw":79.943438},{"c":80.94,"h":80.97,"l":78.94,"n":85884,"o":79.5,"t":"2024-10-18T04:00:00Z","v":8844338,"vw":80.408073},{"c":80.56,"h":81.36,"l":80.04,"n":79398,"o":80.315,"t":"2024-10-21T04:00:00Z","v":7450264,"vw":80.617713},{"c":80.91,"h":81.42,"l":80.04,"n":82965,"o":80.05,"t":"2024-10-22T04:00:00Z","v":7571253,"vw":80.931485},{"c":80.83,"h":82.24,"l":80.09,"n":92572,"o":81.24,"t":"2024-10-23T04:00:00Z","v":7632139,"vw":80.893594},{"c":81.39,"h":82.48,"l":80.92,"n":103523,"o":81.235,"t":"2024-10-24T04:00:00Z","v":7398779,"vw":81.569049},{"c":81.7,"h":82.8,"l":81.4,"n":94496,"o":82.01,"t":"2024-10-25T04:00:00Z","v":7201013,"vw":81.883535},{"c":83.59,"h":83.7,"l":81.88,"n":173798,"o":82.03,"t":"2024-10-28T04:00:00Z","v":15243510,"vw":83.314641},{"c":80.28,"h":81.25,"l":76.81,"n":324770,"o":78.04,"t":"2024-10-29T04:00:00Z","v":35206386,"vw":79.381079},{"c":78.22,"h":79.71,"l":77.99,"n":181841,"o":79.03,"t":"2024-10-30T04:00:00Z","v":14910497,"vw":78.723645},{"c":79.3,"h":79.82,"l":78.3,"n":144396,"o":78.49,"t":"2024-10-31T04:00:00Z","v":13919255,"vw":79.278565},{"c":77.25,"h":78.3089,"l":76.46,"n":149627,"o":77.865,"t":"2024-11-01T04:00:00Z","v":16473606,"vw":77.217423},{"c":78.13,"h":78.44,"l":77,"n":113173,"o":77.26,"t":"2024-11-04T05:00:00Z","v":10257036,"vw":77.808774},{"c":79.25,"h":79.41,"l":77.738,"n":91394,"o":77.738,"t":"2024-11-05T05:00:00Z","v":6573919,"vw":79.010918},{"c":81.41,"h":81.69,"l":79.995,"n":140429,"o":81.345,"t":"2024-11-06T05:00:00Z","v":11546541,"vw":81.064948},{"c":81.35,"h":82.74,"l":81.13,"n":114032,"o":81.695,"t":"2024-11-07T05:00:00Z","v":7994293,"vw":81.742549},{"c":83.01,"h":83.07,"l":81.35,"n":104272,"o":81.46,"t":"2024-11-08T05:00:00Z","v":8144180,"vw":82.569152},{"c":86.94,"h":87.47,"l":83.38,"n":173880,"o":84.07,"t":"2024-11-11T05:00:00Z","v":15459383,"vw":86.297764},{"c":86.4,"h":87.92,"l":85.6746,"n":137794,"o":86.88,"t":"2024-11-12T05:00:00Z","v":10036908,"vw":86.497617},{"c":87.31,"h":87.9,"l":86.08,"n":116507,"o":86.8,"t":"2024-11-13T05:00:00Z","v":9256571,"vw":87.266924},{"c":85.79,"h":87.4725,"l":85.475,"n":112310,"o":87.06,"t":"2024-11-14T05:00:00Z","v":8468252,"vw":86.256584},{"c":85.83,"h":86.2,"l":85.1014,"n":102595,"o":85.35,"t":"2024-11-15T05:00:00Z","v":8083167,"vw":85.715209},{"c":84.67,"h":86.84,"l":84.575,"n":109691,"o":86.055,"t":"2024-11-18T05:00:00Z","v":10153277,"vw":85.384062},{"c":84.09,"h":84.235,"l":82.5,"n":119002,"o":82.99,"t":"2024-11-19T05:00:00Z","v":12442731,"vw":83.610321},{"c":84.74,"h":85.6,"l":84.24,"n":87151,"o":84.51,"t":"2024-11-20T05:00:00Z","v":6069156,"vw":84.650953},{"c":84.82,"h":85.49,"l":84.21,"n":107263,"o":85.16,"t":"2024-11-21T05:00:00Z","v":7250051,"vw":84.935888},{"c":86.77,"h":86.8,"l":84.57,"n":95309,"o":84.68,"t":"2024-11-22T05:00:00Z","v":6785992,"vw":86.383907},{"c":87.77,"h":88.74,"l":86.97,"n":122274,"o":87.99,"t":"2024-11-25T05:00:00Z","v":12998272,"vw":87.78329},{"c":86.94,"h":88.18,"l":86.9,"n":83983,"o":87.4,"t":"2024-11-26T05:00:00Z","v":5610415,"vw":87.29278},{"c":86.57,"h":87.66,"l":86.27,"n":71596,"o":87.55,"t":"2024-11-27T05:00:00Z","v":5477894,"vw":86.709621},{"c":86.77,"h":87.08,"l":85.82,"n":60643,"o":86.39,"t":"2024-11-29T05:00:00Z","v":4469740,"vw":86.560723},{"c":86.53,"h":87.47,"l":85.84,"n":92798,"o":86.55,"t":"2024-12-02T05:00:00Z","v":7273536,"vw":86.517191},{"c":85.14,"h":86.4,"l":84.615,"n":99840,"o":86.4,"t":"2024-12-03T05:00:00Z","v":8189778,"vw":85.338069},{"c":89.33,"h":90.14,"l":85.24,"n":170524,"o":85.68,"t":"2024-12-04T05:00:00Z","v":15535961,"vw":87.971397},{"c":89.045,"h":90.27,"l":88.27,"n":117384,"o":89.59,"t":"2024-12-05T05:00:00Z","v":9025551,"vw":89.141597},{"c":89.88,"h":90.04,"l":88.545,"n":93798,"o":89.49,"t":"2024-12-06T05:00:00Z","v":6955544,"vw":89.523556},{"c":90,"h":93.66,"l":89.73,"n":151543,"o":92.25,"t":"2024-12-09T05:00:00Z","v":10714196,"vw":91.030392},{"c":88.76,"h":90,"l":88.375,"n":96176,"o":89.94,"t":"2024-12-10T05:00:00Z","v":6697466,"vw":89.040129},{"c":90.75,"h":91.03,"l":87.84,"n":93179,"o":88.62,"t":"2024-12-11T05:00:00Z","v":6657199,"vw":90.252647},{"c":89.4,"h":91.17,"l":89.335,"n":72040,"o":90.43,"t":"2024-12-12T05:00:00Z","v":4711138,"vw":89.995015},{"c":91.02,"h":91.185,"l":89.82,"n":102862,"o":90.42,"t":"2024-12-13T05:00:00Z","v":8358050,"vw":90.809413},{"c":91.3,"h":91.46,"l":89.52,"n":102753,"o":90.79,"t":"2024-12-16T05:00:00Z","v":7402470,"vw":90.941224},{"c":90.86,"h":92,"l":90.23,"n":96044,"o":90.9,"t":"2024-12-17T05:00:00Z","v":8395584,"vw":90.887476},{"c":85.45,"h":91.09,"l":85.1764,"n":136445,"o":90.695,"t":"2024-12-18T05:00:00Z","v":12583697,"vw":87.711753},{"c":86.78,"h":88.42,"l":86.16,"n":123186,"o":86.28,"t":"2024-12-19T05:00:00Z","v":9522428,"vw":86.964801},{"c":87.13,"h":88.23,"l":84.5,"n":112419,"o":84.91,"t":"2024-12-20T05:00:00Z","v":22052710,"vw":86.771342},{"c":86.9,"h":87.24,"l":85.97,"n":78026,"o":86.47,"t":"2024-12-23T05:00:00Z","v":5633131,"vw":86.666659},{"c":88.25,"h":88.33,"l":86.59,"n":46605,"o":86.9,"t":"2024-12-24T05:00:00Z","v":3276344,"vw":87.727155},{"c":88.14,"h":88.73,"l":87.26,"n":65665,"o":87.6,"t":"2024-12-26T05:00:00Z","v":4802170,"vw":88.20637},{"c":86.86,"h":87.655,"l":86.2027,"n":71750,"o":87.36,"t":"2024-12-27T05:00:00Z","v":5124993,"vw":86.776089},{"c":85.43,"h":86.0675,"l":84.66,"n":87294,"o":85.69,"t":"2024-12-30T05:00:00Z","v":5855039,"vw":85.465307},{"c":85.35,"h":85.9,"l":85.05,"n":72487,"o":85.735,"t":"2024-12-31T05:00:00Z","v":4533202,"vw":85.444722},{"c":86.18,"h":86.94,"l":84.82,"n":99548,"o":85.835,"t":"2025-01-02T05:00:00Z","v":6227776,"vw":86.099686},{"c":87.6,"h":87.7,"l":86.31,"n":84850,"o":86.73,"t":"2025-01-03T05:00:00Z","v":6136427,"vw":87.312351},{"c":89.53,"h":90.09,"l":87.72,"n":103835,"o":88.02,"t":"2025-01-06T05:00:00Z","v":7869184,"vw":89.327909},{"c":87.97,"h":89.97,"l":87.6,"n":85772,"o":89.53,"t":"2025-01-07T05:00:00Z","v":6080796,"vw":88.369435},{"c":87.94,"h":88.23,"l":86.79,"n":84295,"o":88.06,"t":"2025-01-08T05:00:00Z","v":7400030,"vw":87.740368},{"c":83.36,"h":87.09,"l":82.24,"n":148963,"o":86.79,"t":"2025-01-10T05:00:00Z","v":11341216,"vw":83.760536},{"c":83.99,"h":84.12,"l":81.79,"n":110120,"o":82.19,"t":"2025-01-13T05:00:00Z","v":7402380,"vw":83.280953},{"c":87.18,"h":87.4,"l":84.75,"n":109801,"o":85.29,"t":"2025-01-14T05:00:00Z","v":8958442,"vw":86.646184},{"c":89.64,"h":90.19,"l":88.47,"n":119210,"o":88.72,"t":"2025-01-15T05:00:00Z","v":10024081,"vw":89.701028},{"c":88.92,"h":90.373,"l":88.85,"n":82301,"o":89.96,"t":"2025-01-16T05:00:00Z","v":5816351,"vw":89.503735},{"c":91.81,"h":93.245,"l":90.005,"n":154176,"o":90.76,"t":"2025-01-17T05:00:00Z","v":16499703,"vw":91.895562},{"c":89.77,"h":92.21,"l":89.39,"n":130390,"o":92.21,"t":"2025-01-21T05:00:00Z","v":12629343,"vw":90.094682},{"c":89.85,"h":90.37,"l":89.1398,"n":81394,"o":90,"t":"2025-01-22T05:00:00Z","v":7345739,"vw":89.817079},{"c":89.73,"h":89.78,"l":88.24,"n":92099,"o":89.76,"t":"2025-01-23T05:00:00Z","v":7540610,"vw":89.094664},{"c":89.11,"h":90.024,"l":88.84,"n":74466,"o":89.59,"t":"2025-01-24T05:00:00Z","v":6004674,"vw":89.36181},{"c":90.24,"h":90.29,"l":87.39,"n":93995,"o":87.545,"t":"2025-01-27T05:00:00Z","v":6923826,"vw":89.606113},{"c":88.19,"h":89.83,"l":86.88,"n":112726,"o":89.76,"t":"2025-01-28T05:00:00Z","v":8665994,"vw":88.435396},{"c":88.76,"h":89.415,"l":88.17,"n":69743,"o":88.17,"t":"2025-01-29T05:00:00Z","v":5234468,"vw":88.680833},{"c":89.57,"h":90.925,"l":88.84,"n":88395,"o":89.51,"t":"2025-01-30T05:00:00Z","v":7708468,"vw":89.895053},{"c":88.58,"h":90.4,"l":88.54,"n":98056,"o":89.57,"t":"2025-01-31T05:00:00Z","v":8338934,"vw":89.339248},{"c":89.51,"h":89.71,"l":86,"n":142531,"o":86.5,"t":"2025-02-03T05:00:00Z","v":11208033,"vw":88.376638},{"c":77.725,"h":82.69,"l":77.38,"n":562697,"o":82.26,"t":"2025-02-04T05:00:00Z","v":58755052,"vw":79.749193},{"c":79.2,"h":79.5,"l":77.67,"n":214362,"o":78.21,"t":"2025-02-05T05:00:00Z","v":23646046,"vw":78.889508},{"c":78.57,"h":79.74,"l":78.11,"n":160894,"o":79.68,"t":"2025-02-06T05:00:00Z","v":14440462,"vw":78.720604},{"c":77.31,"h":79.49,"l":77.23,"n":148909,"o":79,"t":"2025-02-07T05:00:00Z","v":13544698,"vw":77.779815},{"c":78.24,"h":78.92,"l":77.61,"n":120088,"o":78.16,"t":"2025-02-10T05:00:00Z","v":11812528,"vw":78.455176},{"c":76.21,"h":77.85,"l":76.04,"n":174899,"o":77.815,"t":"2025-02-11T05:00:00Z","v":15769395,"vw":76.468225},{"c":76.27,"h":76.85,"l":75.3,"n":120624,"o":75.42,"t":"2025-02-12T05:00:00Z","v":11782529,"vw":76.24792},{"c":76.59,"h":76.925,"l":75.73,"n":111389,"o":76.37,"t":"2025-02-13T05:00:00Z","v":9958597,"vw":76.268577},{"c":77.97,"h":78.33,"l":76.63,"n":112427,"o":76.9,"t":"2025-02-14T05:00:00Z","v":10504560,"vw":77.7161},{"c":78.62,"h":78.76,"l":77.5006,"n":125483,"o":78.2,"t":"2025-02-18T05:00:00Z","v":11281243,"vw":78.284033},{"c":78.36,"h":79,"l":77.535,"n":96346,"o":78.5,"t":"2025-02-19T05:00:00Z","v":9076424,"vw":78.099617},{"c":77.63,"h":78.17,"l":76.85,"n":108950,"o":78.12,"t":"2025-02-20T05:00:00Z","v":9319311,"vw":77.512988},{"c":74.95,"h":77.48,"l":74.75,"n":167199,"o":77.44,"t":"2025-02-21T05:00:00Z","v":15171686,"vw":75.559814},{"c":75.25,"h":75.88,"l":73.97,"n":134104,"o":75.245,"t":"2025-02-24T05:00:00Z","v":12873277,"vw":75.11593},{"c":74.07,"h":77.5683,"l":72.7,"n":208922,"o":77.135,"t":"2025-02-25T05:00:00Z","v":20647167,"vw":74.119913},{"c":72.05,"h":74.48,"l":71.77,"n":175072,"o":74.33,"t":"2025-02-26T05:00:00Z","v":15296804,"vw":72.676932},{"c":70.73,"h":72.55,"l":70.58,"n":140087,"o":72.15,"t":"2025-02-27T05:00:00Z","v":11661160,"vw":71.418908},{"c":71.05,"h":71.12,"l":69.682,"n":140663,"o":70.5,"t":"2025-02-28T05:00:00Z","v":13601324,"vw":70.62539},{"c":69.75,"h":71.57,"l":69.5,"n":159718,"o":71.1,"t":"2025-03-03T05:00:00Z","v":15753699,"vw":70.653919},{"c":67.48,"h":69.08,"l":66.34,"n":226029,"o":69,"t":"2025-03-04T05:00:00Z","v":20179966,"vw":67.538579},{"c":69.5,"h":69.69,"l":67.7,"n":160123,"o":67.98,"t":"2025-03-05T05:00:00Z","v":14464271,"vw":68.836813},{"c":68.08,"h":69.86,"l":67.659,"n":137075,"o":68.82,"t":"2025-03-06T05:00:00Z","v":11226928,"vw":68.524384},{"c":70.48,"h":70.98,"l":67.825,"n":193210,"o":67.97,"t":"2025-03-07T05:00:00Z","v":16388274,"vw":69.523542},{"c":68.16,"h":69.97,"l":66.99,"n":176604,"o":69.02,"t":"2025-03-10T04:00:00Z","v":15035191,"vw":68.297123},{"c":67.98,"h":68.95,"l":67.165,"n":140404,"o":68.41,"t":"2025-03-11T04:00:00Z","v":12133067,"vw":68.070559},{"c":68.62,"h":69.38,"l":67.905,"n":126080,"o":68.87,"t":"2025-03-12T04:00:00Z","v":11545839,"vw":68.547118},{"c":66.91,"h":68.91,"l":66.7,"n":117807,"o":68.33,"t":"2025-03-13T04:00:00Z","v":9778264,"vw":67.544025},{"c":68.95,"h":69.14,"l":67.52,"n":113103,"o":67.81,"t":"2025-03-14T04:00:00Z","v":9828715,"vw":68.643941},{"c":69.65,"h":70.22,"l":67.98,"n":96804,"o":68.67,"t":"2025-03-17T04:00:00Z","v":7971219,"vw":69.495563},{"c":68.88,"h":69.46,"l":68.29,"n":91525,"o":69.07,"t":"2025-03-18T04:00:00Z","v":7520849,"vw":68.896686},{"c":70,"h":70.48,"l":68.82,"n":84634,"o":69.1,"t":"2025-03-19T04:00:00Z","v":6876430,"vw":69.729532},{"c":69.67,"h":70.81,"l":69.25,"n":84814,"o":69.435,"t":"2025-03-20T04:00:00Z","v":7453575,"vw":70.020028},{"c":70.19,"h":70.41,"l":68.55,"n":96619,"o":68.62,"t":"2025-03-21T04:00:00Z","v":14603808,"vw":69.848974},{"c":70.97,"h":71.66,"l":70.505,"n":99862,"o":71.55,"t":"2025-03-24T04:00:00Z","v":9911035,"vw":71.035021},{"c":70.86,"h":71.71,"l":70.5476,"n":84496,"o":71,"t":"2025-03-25T04:00:00Z","v":6690576,"vw":70.988791},{"c":69.97,"h":71.62,"l":69.545,"n":99584,"o":70.93,"t":"2025-03-26T04:00:00Z","v":7453991,"vw":70.241049},{"c":68.86,"h":69.955,"l":68.7,"n":107822,"o":69.06,"t":"2025-03-27T04:00:00Z","v":7883088,"vw":69.144241},{"c":65.15,"h":68.24,"l":64.95,"n":181986,"o":68.06,"t":"2025-03-28T04:00:00Z","v":16536285,"vw":65.771137},{"c":65.25,"h":65.43,"l":63.4,"n":130744,"o":64.28,"t":"2025-03-31T04:00:00Z","v":11562033,"vw":64.698714},{"c":66.1,"h":66.36,"l":64.6,"n":109117,"o":64.62,"t":"2025-04-01T04:00:00Z","v":8000576,"vw":65.793326},{"c":67.15,"h":67.57,"l":65.1,"n":102995,"o":65.25,"t":"2025-04-02T04:00:00Z","v":8122978,"vw":66.961896},{"c":61.71,"h":63.94,"l":60.95,"n":245897,"o":63.1,"t":"2025-04-03T04:00:00Z","v":18479821,"vw":62.004733},{"c":58.37,"h":60.19,"l":57.32,"n":274060,"o":60,"t":"2025-04-04T04:00:00Z","v":22124962,"vw":58.999153},{"c":58.53,"h":61.48,"l":55.85,"n":233695,"o":56.74,"t":"2025-04-07T04:00:00Z","v":20263197,"vw":58.194153},{"c":57.41,"h":61.26,"l":56.46,"n":194760,"o":59.76,"t":"2025-04-08T04:00:00Z","v":16531184,"vw":58.934548},{"c":63.95,"h":64.17,"l":56.51,"n":245038,"o":56.67,"t":"2025-04-09T04:00:00Z","v":22492103,"vw":61.137764},{"c":60.56,"h":62.45,"l":58.94,"n":183173,"o":62.3,"t":"2025-04-10T04:00:00Z","v":14398120,"vw":60.65046},{"c":62.59,"h":62.81,"l":60.4456,"n":151743,"o":60.53,"t":"2025-04-11T04:00:00Z","v":12919356,"vw":61.914763},{"c":62.27,"h":63.9,"l":61.69,"n":107535,"o":63.7,"t":"2025-04-14T04:00:00Z","v":8997462,"vw":62.597299},{"c":62,"h":62.79,"l":61.645,"n":116095,"o":62.36,"t":"2025-04-15T04:00:00Z","v":9140768,"vw":62.221671},{"c":60.24,"h":61.46,"l":59.72,"n":119140,"o":61.375,"t":"2025-04-16T04:00:00Z","v":9833606,"vw":60.545569},{"c":61,"h":61.47,"l":60.1322,"n":98501,"o":60.35,"t":"2025-04-17T04:00:00Z","v":9023402,"vw":60.98843},{"c":60.285,"h":60.96,"l":59.455,"n":91092,"o":60.24,"t":"2025-04-21T04:00:00Z","v":7354085,"vw":60.06496},{"c":61.42,"h":61.91,"l":59.95,"n":110190,"o":60.73,"t":"2025-04-22T04:00:00Z","v":9390144,"vw":61.203401},{"c":62.46,"h":64.57,"l":62.17,"n":119749,"o":62.715,"t":"2025-04-23T04:00:00Z","v":9838865,"vw":63.058774},{"c":64.77,"h":64.83,"l":62.76,"n":111529,"o":62.9,"t":"2025-04-24T04:00:00Z","v":10876971,"vw":64.117366},{"c":65.34,"h":65.42,"l":64.485,"n":102467,"o":64.485,"t":"2025-04-25T04:00:00Z","v":8693362,"vw":65.102765},{"c":64.93,"h":65.82,"l":64.13,"n":152233,"o":65.305,"t":"2025-04-28T04:00:00Z","v":14251515,"vw":64.867525},{"c":66.32,"h":67.43,"l":64.36,"n":222848,"o":66.37,"t":"2025-04-29T04:00:00Z","v":19706804,"vw":65.822835},{"c":65.84,"h":65.99,"l":63.54,"n":123580,"o":65.155,"t":"2025-04-30T04:00:00Z","v":10293798,"vw":65.108235},{"c":65.41,"h":66.12,"l":64.85,"n":114401,"o":65.62,"t":"2025-05-01T04:00:00Z","v":10072972,"vw":65.498577},{"c":67.24,"h":67.76,"l":65.98,"n":125150,"o":66.135,"t":"2025-05-02T04:00:00Z","v":10081506,"vw":67.038354},{"c":68.54,"h":69.36,"l":66.91,"n":135730,"o":66.96,"t":"2025-05-05T04:00:00Z","v":12000307,"vw":68.598461},{"c":68.05,"h":68.93,"l":67.8,"n":90331,"o":67.95,"t":"2025-05-06T04:00:00Z","v":7659394,"vw":68.313714},{"c":68.69,"h":68.94,"l":67.72,"n":88956,"o":68.335,"t":"2025-05-07T04:00:00Z","v":8106537,"vw":68.453372},{"c":70.48,"h":70.946,"l":69.3,"n":124988,"o":69.3,"t":"2025-05-08T04:00:00Z","v":11791492,"vw":70.301203},{"c":70.26,"h":71.32,"l":70.01,"n":83601,"o":70.87,"t":"2025-05-09T04:00:00Z","v":7470489,"vw":70.442409},{"c":72.31,"h":74.15,"l":71.85,"n":141131,"o":72.97,"t":"2025-05-12T04:00:00Z","v":12513047,"vw":72.486564},{"c":72.29,"h":72.65,"l":71.89,"n":101278,"o":72.41,"t":"2025-05-13T04:00:00Z","v":8076183,"vw":72.225619},{"c":72.68,"h":73.34,"l":72.2403,"n":103044,"o":72.66,"t":"2025-05-14T04:00:00Z","v":7724048,"vw":72.775734},{"c":71.57,"h":72.67,"l":71.44,"n":105920,"o":72.34,"t":"2025-05-15T04:00:00Z","v":8116475,"vw":71.855844},{"c":72.18,"h":72.22,"l":71.08,"n":89272,"o":71.47,"t":"2025-05-16T04:00:00Z","v":8717851,"vw":71.913822},{"c":72.32,"h":72.54,"l":71.11,"n":77250,"o":71.16,"t":"2025-05-19T04:00:00Z","v":7434931,"vw":72.171531},{"c":72.61,"h":72.78,"l":71.74,"n":76513,"o":71.89,"t":"2025-05-20T04:00:00Z","v":8403163,"vw":72.449076},{"c":71.65,"h":73.2042,"l":71.505,"n":101297,"o":72.2,"t":"2025-05-21T04:00:00Z","v":8094345,"vw":72.268372},{"c":71.45,"h":71.985,"l":71.2801,"n":75905,"o":71.475,"t":"2025-05-22T04:00:00Z","v":6451026,"vw":71.592665},{"c":69.85,"h":70.14,"l":69.41,"n":94984,"o":69.46,"t":"2025-05-23T04:00:00Z","v":7683598,"vw":69.909078},{"c":71.48,"h":71.995,"l":70.665,"n":116661,"o":70.75,"t":"2025-05-27T04:00:00Z","v":8770916,"vw":71.550127},{"c":71.44,"h":72.035,"l":71.1,"n":81407,"o":71.58,"t":"2025-05-28T04:00:00Z","v":6292063,"vw":71.549046},{"c":70.93,"h":72.4492,"l":70.25,"n":91678,"o":72.16,"t":"2025-05-29T04:00:00Z","v":7058910,"vw":70.965523},{"c":70.28,"h":71.08,"l":69.52,"n":111169,"o":70.96,"t":"2025-05-30T04:00:00Z","v":14937197,"vw":70.246899},{"c":70.93,"h":70.96,"l":69.05,"n":97253,"o":69.275,"t":"2025-06-02T04:00:00Z","v":7518225,"vw":70.328053},{"c":71.33,"h":71.43,"l":69.86,"n":83503,"o":71,"t":"2025-06-03T04:00:00Z","v":7316371,"vw":70.923753},{"c":72.8,"h":73.07,"l":71.33,"n":92654,"o":71.49,"t":"2025-06-04T04:00:00Z","v":7712328,"vw":72.562864},{"c":72.47,"h":73.55,"l":72.08,"n":85805,"o":72.795,"t":"2025-06-05T04:00:00Z","v":6326019,"vw":72.793249},{"c":73.43,"h":73.62,"l":72.64,"n":80933,"o":73.265,"t":"2025-06-06T04:00:00Z","v":7240199,"vw":73.276425},{"c":73.55,"h":73.97,"l":72.95,"n":87372,"o":73.7,"t":"2025-06-09T04:00:00Z","v":6166472,"vw":73.554117},{"c":74.76,"h":75.27,"l":73.32,"n":117433,"o":73.58,"t":"2025-06-10T04:00:00Z","v":9510736,"vw":74.524952},{"c":74.61,"h":75.21,"l":73.93,"n":105043,"o":75.1,"t":"2025-06-11T04:00:00Z","v":7706133,"vw":74.646153},{"c":74.81,"h":75.3068,"l":74,"n":102706,"o":74.02,"t":"2025-06-12T04:00:00Z","v":8644643,"vw":74.86632},{"c":70.83,"h":74.215,"l":70.5307,"n":185677,"o":73.3,"t":"2025-06-13T04:00:00Z","v":16744374,"vw":71.379553},{"c":72.26,"h":72.485,"l":71.07,"n":99348,"o":71.63,"t":"2025-06-16T04:00:00Z","v":7195509,"vw":72.130826},{"c":70.67,"h":72.1,"l":70.465,"n":92319,"o":71.92,"t":"2025-06-17T04:00:00Z","v":7374325,"vw":71.071958},{"c":68.57,"h":71.2759,"l":67.52,"n":231655,"o":70.51,"t":"2025-06-18T04:00:00Z","v":20427726,"vw":68.866627},{"c":70.05,"h":70.55,"l":68.55,"n":147214,"o":68.83,"t":"2025-06-20T04:00:00Z","v":18497852,"vw":69.872209},{"c":72.01,"h":72.1469,"l":70.16,"n":141718,"o":71,"t":"2025-06-23T04:00:00Z","v":11447942,"vw":71.586763},{"c":73.58,"h":73.94,"l":72.55,"n":108673,"o":73.125,"t":"2025-06-24T04:00:00Z","v":9500942,"vw":73.395825},{"c":73.07,"h":74.2499,"l":72.415,"n":107567,"o":74.14,"t":"2025-06-25T04:00:00Z","v":7851896,"vw":73.153314},{"c":73.17,"h":73.38,"l":71.61,"n":130588,"o":73.245,"t":"2025-06-26T04:00:00Z","v":10235639,"vw":72.708376},{"c":73.64,"h":73.75,"l":72.855,"n":103434,"o":73.27,"t":"2025-06-27T04:00:00Z","v":10449548,"vw":73.428937},{"c":74.32,"h":74.54,"l":73.66,"n":105350,"o":73.94,"t":"2025-06-30T04:00:00Z","v":7737966,"vw":74.227349},{"c":75.29,"h":75.695,"l":73.8,"n":114673,"o":73.95,"t":"2025-07-01T04:00:00Z","v":8633809,"vw":75.079258},{"c":76.31,"h":76.865,"l":75,"n":111745,"o":75.01,"t":"2025-07-02T04:00:00Z","v":9361506,"vw":76.188435},{"c":76.59,"h":77.36,"l":76.475,"n":76326,"o":76.71,"t":"2025-07-03T04:00:00Z","v":5263390,"vw":76.879634},{"c":76.18,"h":76.83,"l":75.62,"n":93918,"o":76.21,"t":"2025-07-07T04:00:00Z","v":5918601,"vw":76.271026},{"c":75.03,"h":76.515,"l":74.51,"n":105948,"o":76.44,"t":"2025-07-08T04:00:00Z","v":8758384,"vw":75.114298},{"c":74.83,"h":75.79,"l":74.375,"n":84868,"o":75.49,"t":"2025-07-09T04:00:00Z","v":6755681,"vw":74.895717},{"c":75.7,"h":76.22,"l":74.13,"n":91800,"o":74.455,"t":"2025-07-10T04:00:00Z","v":6382276,"vw":75.586723},{"c":71.36,"h":75.2,"l":70.79,"n":255732,"o":75.17,"t":"2025-07-11T04:00:00Z","v":21877721,"vw":72.295654},{"c":73.89,"h":74.31,"l":71.54,"n":164486,"o":71.56,"t":"2025-07-14T04:00:00Z","v":12993866,"vw":73.640402},{"c":72.96,"h":73.91,"l":72.94,"n":107468,"o":73.77,"t":"2025-07-15T04:00:00Z","v":7333620,"vw":73.423907},{"c":72.97,"h":73.58,"l":71.73,"n":121939,"o":73.26,"t":"2025-07-16T04:00:00Z","v":9670285,"vw":72.612753},{"c":73.86,"h":74.18,"l":72.35,"n":127248,"o":72.47,"t":"2025-07-17T04:00:00Z","v":8522186,"vw":73.439033},{"c":74.17,"h":74.35,"l":73.2841,"n":110454,"o":74.1,"t":"2025-07-18T04:00:00Z","v":9011229,"vw":74.017614},{"c":74.82,"h":76.23,"l":74.24,"n":117417,"o":74.35,"t":"2025-07-21T04:00:00Z","v":8200357,"vw":75.220906},{"c":76,"h":76.15,"l":74.765,"n":106843,"o":74.765,"t":"2025-07-22T04:00:00Z","v":9094376,"vw":75.655674},{"c":76.66,"h":77.23,"l":75.91,"n":106643,"o":76.925,"t":"2025-07-23T04:00:00Z","v":9283158,"vw":76.734129},{"c":77.82,"h":78.76,"l":77.35,"n":131206,"o":77.74,"t":"2025-07-24T04:00:00Z","v":10504292,"vw":78.093434},{"c":77.98,"h":78.815,"l":77.5,"n":98931,"o":77.59,"t":"2025-07-25T04:00:00Z","v":6888148,"vw":78.265598},{"c":78.22,"h":79.5,"l":77.93,"n":176108,"o":78.51,"t":"2025-07-28T04:00:00Z","v":15978415,"vw":78.359674},{"c":71.45,"h":73.28,"l":70.31,"n":438087,"o":71.73,"t":"2025-07-29T04:00:00Z","v":42890667,"vw":71.744442},{"c":69.71,"h":72.205,"l":69.555,"n":218462,"o":72.19,"t":"2025-07-30T04:00:00Z","v":20790297,"vw":70.604317},{"c":68.76,"h":70.0546,"l":68.46,"n":182758,"o":69.475,"t":"2025-07-31T04:00:00Z","v":16657575,"vw":69.098561},{"c":67.11,"h":68.35,"l":66.57,"n":190977,"o":68,"t":"2025-08-01T04:00:00Z","v":15181148,"vw":67.246878},{"c":68.01,"h":68.57,"l":67.275,"n":121915,"o":67.825,"t":"2025-08-04T04:00:00Z","v":11756770,"vw":67.900442},{"c":67.83,"h":68.67,"l":67.41,"n":132153,"o":68.46,"t":"2025-08-05T04:00:00Z","v":10714744,"vw":67.958111},{"c":69.42,"h":69.61,"l":68.209,"n":134957,"o":68.3,"t":"2025-08-06T04:00:00Z","v":11913029,"vw":69.121932},{"c":68.22,"h":70.17,"l":67.68,"n":124158,"o":70,"t":"2025-08-07T04:00:00Z","v":10129342,"vw":68.489339},{"c":67.65,"h":68.61,"l":67.42,"n":116226,"o":68.44,"t":"2025-08-08T04:00:00Z","v":9683361,"vw":67.82188},{"c":67.08,"h":68.48,"l":66.9,"n":113137,"o":67.81,"t":"2025-08-11T04:00:00Z","v":10118633,"vw":67.260964},{"c":67.97,"h":68.74,"l":67.23,"n":106395,"o":67.24,"t":"2025-08-12T04:00:00Z","v":9757873,"vw":68.114808},{"c":70.63,"h":70.73,"l":68.15,"n":144328,"o":68.23,"t":"2025-08-13T04:00:00Z","v":12344742,"vw":69.982454},{"c":69.38,"h":69.82,"l":68.23,"n":129160,"o":69.44,"t":"2025-08-14T04:00:00Z","v":10695355,"vw":69.026324},{"c":69.23,"h":70.16,"l":69.16,"n":111790,"o":69.57,"t":"2025-08-15T04:00:00Z","v":8127976,"vw":69.51639},{"c":69.53,"h":69.985,"l":69.23,"n":96833,"o":69.31,"t":"2025-08-18T04:00:00Z","v":8410169,"vw":69.636891},{"c":69.05,"h":70.365,"l":68.93,"n":98668,"o":69.79,"t":"2025-08-19T04:00:00Z","v":9052818,"vw":69.426506},{"c":68.08,"h":69.11,"l":67.68,"n":108626,"o":68.94,"t":"2025-08-20T04:00:00Z","v":9992255,"vw":68.157271},{"c":67.55,"h":67.87,"l":66.925,"n":92172,"o":67.68,"t":"2025-08-21T04:00:00Z","v":7039480,"vw":67.482374},{"c":69.9,"h":70.15,"l":67.82,"n":116889,"o":67.91,"t":"2025-08-22T04:00:00Z","v":9394131,"vw":69.495217},{"c":69.48,"h":69.8097,"l":69.04,"n":86310,"o":69.65,"t":"2025-08-25T04:00:00Z","v":6460277,"vw":69.476103},{"c":70.18,"h":70.25,"l":69.18,"n":93151,"o":69.4,"t":"2025-08-26T04:00:00Z","v":9471529,"vw":69.938469},{"c":69.65,"h":70.08,"l":68.691,"n":109774,"o":68.73,"t":"2025-08-27T04:00:00Z","v":8648156,"vw":69.519965},{"c":70.06,"h":70.56,"l":69.53,"n":78341,"o":70,"t":"2025-08-28T04:00:00Z","v":5882010,"vw":70.076172},{"c":70.19,"h":70.7,"l":69.9,"n":74395,"o":70.02,"t":"2025-08-29T04:00:00Z","v":5635462,"vw":70.196408},{"c":69.25,"h":69.3743,"l":68.1503,"n":101301,"o":68.92,"t":"2025-09-02T04:00:00Z","v":12882512,"vw":68.971428},{"c":69.64,"h":69.89,"l":68.8,"n":87492,"o":68.91,"t":"2025-09-03T04:00:00Z","v":11808213,"vw":69.379416},{"c":68.46,"h":69.9,"l":66.23,"n":157764,"o":69.7,"t":"2025-09-04T04:00:00Z","v":14063528,"vw":67.822274},{"c":68.26,"h":69.94,"l":68.17,"n":96967,"o":68.88,"t":"2025-09-05T04:00:00Z","v":7773694,"vw":68.697443},{"c":68.4,"h":68.59,"l":67.8,"n":98369,"o":68.46,"t":"2025-09-08T04:00:00Z","v":7929467,"vw":68.272},{"c":67.68,"h":68.5,"l":67.53,"n":97104,"o":68.2,"t":"2025-09-09T04:00:00Z","v":8776483,"vw":67.821785},{"c":65.64,"h":68.03,"l":65.235,"n":171532,"o":67.48,"t":"2025-09-10T04:00:00Z","v":14352505,"vw":66.181831},{"c":67.27,"h":67.35,"l":65.71,"n":113556,"o":65.75,"t":"2025-09-11T04:00:00Z","v":11135683,"vw":66.898984},{"c":66.89,"h":67.75,"l":66.86,"n":92590,"o":67.21,"t":"2025-09-12T04:00:00Z","v":7505551,"vw":67.083171},{"c":67.11,"h":68.19,"l":66.8026,"n":108352,"o":67.3,"t":"2025-09-15T04:00:00Z","v":9597883,"vw":67.21737},{"c":66.85,"h":67.14,"l":66.105,"n":121342,"o":66.835,"t":"2025-09-16T04:00:00Z","v":9353862,"vw":66.64819},{"c":68.62,"h":69.27,"l":67,"n":189523,"o":67.14,"t":"2025-09-17T04:00:00Z","v":18607765,"vw":68.2968},{"c":68.52,"h":70.3,"l":68.33,"n":175416,"o":70.08,"t":"2025-09-18T04:00:00Z","v":14330385,"vw":69.055704},{"c":68.22,"h":68.85,"l":67.925,"n":132391,"o":68.76,"t":"2025-09-19T04:00:00Z","v":19774202,"vw":68.318207},{"c":67.68,"h":68.1103,"l":67.05,"n":157573,"o":67.76,"t":"2025-09-22T04:00:00Z","v":13298222,"vw":67.569678},{"c":67.31,"h":68.99,"l":67.12,"n":130047,"o":67.805,"t":"2025-09-23T04:00:00Z","v":10449003,"vw":67.76702},{"c":67.86,"h":68.58,"l":67.44,"n":103543,"o":67.65,"t":"2025-09-24T04:00:00Z","v":9180592,"vw":67.993735},{"c":66.74,"h":67.49,"l":66.2,"n":117592,"o":67.26,"t":"2025-09-25T04:00:00Z","v":10773689,"vw":66.778855},{"c":67.3,"h":67.63,"l":66.32,"n":107171,"o":67,"t":"2025-09-26T04:00:00Z","v":8431604,"vw":67.156484},{"c":69.68,"h":71.26,"l":67.89,"n":317240,"o":67.96,"t":"2025-09-29T04:00:00Z","v":28497009,"vw":69.829177},{"c":67.06,"h":69.83,"l":66.85,"n":216442,"o":69.825,"t":"2025-09-30T04:00:00Z","v":21464836,"vw":67.601543},{"c":66.66,"h":67.8,"l":66.22,"n":165296,"o":66.9,"t":"2025-10-01T04:00:00Z","v":17050109,"vw":66.80444},{"c":68.93,"h":68.95,"l":66.95,"n":156287,"o":67.07,"t":"2025-10-02T04:00:00Z","v":13461606,"vw":68.185552},{"c":69.25,"h":69.53,"l":67.75,"n":145115,"o":68.1,"t":"2025-10-03T04:00:00Z","v":12219820,"vw":68.930115},{"c":71.29,"h":71.87,"l":69.4524,"n":199354,"o":70.22,"t":"2025-10-06T04:00:00Z","v":16769862,"vw":71.045921},{"c":74.61,"h":75.675,"l":73.06,"n":349243,"o":74.07,"t":"2025-10-07T04:00:00Z","v":31977488,"vw":74.346071},{"c":76.13,"h":76.5,"l":73.275,"n":224841,"o":75.235,"t":"2025-10-08T04:00:00Z","v":17904841,"vw":75.553226},{"c":75.75,"h":77.34,"l":75.033,"n":189425,"o":77.19,"t":"2025-10-09T04:00:00Z","v":15774431,"vw":75.796941},{"c":69.84,"h":76.9,"l":69.76,"n":270125,"o":76.11,"t":"2025-10-10T04:00:00Z","v":22326459,"vw":72.128114},{"c":68.86,"h":70.9295,"l":68.1617,"n":223222,"o":70.72,"t":"2025-10-13T04:00:00Z","v":20036796,"vw":69.114547},{"c":69.15,"h":69.71,"l":66.77,"n":141647,"o":67.41,"t":"2025-10-14T04:00:00Z","v":12968477,"vw":68.526016},{"c":67.98,"h":69.875,"l":67.84,"n":136952,"o":69.385,"t":"2025-10-15T04:00:00Z","v":11247306,"vw":68.533127},{"c":66.05,"h":68.6,"l":65.42,"n":216804,"o":68.13,"t":"2025-10-16T04:00:00Z","v":19258506,"vw":66.614802},{"c":67.41,"h":67.71,"l":65.45,"n":139068,"o":65.535,"t":"2025-10-17T04:00:00Z","v":11151457,"vw":66.769706},{"c":69.2,"h":69.47,"l":67.65,"n":122009,"o":67.675,"t":"2025-10-20T04:00:00Z","v":10016105,"vw":68.960995},{"c":70.05,"h":70.36,"l":68.83,"n":116219,"o":69.02,"t":"2025-10-21T04:00:00Z","v":9031987,"vw":69.898603},{"c":68.07,"h":69.37,"l":67.91,"n":115290,"o":69.17,"t":"2025-10-22T04:00:00Z","v":8173415,"vw":68.462421},{"c":69.66,"h":70.06,"l":68.0501,"n":103887,"o":68.07,"t":"2025-10-23T04:00:00Z","v":8199006,"vw":69.298395},{"c":69.77,"h":71.25,"l":69.74,"n":116751,"o":70.15,"t":"2025-10-24T04:00:00Z","v":8638209,"vw":70.352857},{"c":70.25,"h":71.87,"l":70.13,"n":212024,"o":70.855,"t":"2025-10-27T04:00:00Z","v":18821307,"vw":70.806769},{"c":73.02,"h":79.215,"l":72.83,"n":802066,"o":76.21,"t":"2025-10-28T04:00:00Z","v":83722214,"vw":76.390955},{"c":69.68,"h":72.73,"l":69.315,"n":381841,"o":72.7,"t":"2025-10-29T04:00:00Z","v":38505232,"vw":70.873796},{"c":67.93,"h":70.7699,"l":67.9,"n":219828,"o":69.835,"t":"2025-10-30T04:00:00Z","v":19550691,"vw":68.917177},{"c":69.27,"h":69.58,"l":67.62,"n":201474,"o":68.27,"t":"2025-10-31T04:00:00Z","v":18370042,"vw":68.610629},{"c":68.34,"h":70.35,"l":67.705,"n":172667,"o":69.525,"t":"2025-11-03T05:00:00Z","v":14619046,"vw":68.711947},{"c":66.08,"h":67.2893,"l":65.95,"n":224095,"o":67.23,"t":"2025-11-04T05:00:00Z","v":19711795,"vw":66.383631},{"c":68.06,"h":68.21,"l":65.9,"n":155643,"o":66.02,"t":"2025-11-05T05:00:00Z","v":13606097,"vw":67.560463},{"c":66.26,"h":68.07,"l":66.21,"n":140138,"o":67.8,"t":"2025-11-06T05:00:00Z","v":11480241,"vw":66.737021},{"c":66.22,"h":66.515,"l":64.78,"n":162056,"o":65.5,"t":"2025-11-07T05:00:00Z","v":13449257,"vw":65.641574},{"c":66.25,"h":67.43,"l":65.742,"n":126996,"o":67.06,"t":"2025-11-10T05:00:00Z","v":11129946,"vw":66.436072},{"c":67.4,"h":67.95,"l":66.23,"n":123176,"o":66.25,"t":"2025-11-11T05:00:00Z","v":10032516,"vw":67.325906},{"c":67.2,"h":67.99,"l":66.9,"n":116358,"o":67.53,"t":"2025-11-12T05:00:00Z","v":10133957,"vw":67.206186},{"c":65.33,"h":67.28,"l":65.15,"n":138076,"o":66.51,"t":"2025-11-13T05:00:00Z","v":14185798,"vw":65.942608},{"c":62.81,"h":64.65,"l":62.75,"n":249528,"o":64.11,"t":"2025-11-14T05:00:00Z","v":21979900,"vw":63.47673},{"c":61.89,"h":63.17,"l":61.2899,"n":198904,"o":62.81,"t":"2025-11-17T05:00:00Z","v":20632720,"vw":62.255455},{"c":60.7,"h":61.64,"l":60.47,"n":191707,"o":61.39,"t":"2025-11-18T05:00:00Z","v":18446646,"vw":60.956317},{"c":60.11,"h":60.76,"l":59.16,"n":233791,"o":60.61,"t":"2025-11-19T05:00:00Z","v":25061938,"vw":59.854253},{"c":58.105,"h":60.715,"l":58,"n":230546,"o":60.575,"t":"2025-11-20T05:00:00Z","v":21059261,"vw":59.067887},{"c":60.57,"h":60.96,"l":58.04,"n":219081,"o":58.24,"t":"2025-11-21T05:00:00Z","v":20849382,"vw":59.793921},{"c":60.56,"h":60.83,"l":59.85,"n":157617,"o":60.61,"t":"2025-11-24T05:00:00Z","v":21013517,"vw":60.435243},{"c":61.22,"h":61.975,"l":60.72,"n":129978,"o":60.86,"t":"2025-11-25T05:00:00Z","v":11065203,"vw":61.41458},{"c":61.83,"h":62.16,"l":61.17,"n":100266,"o":61.4,"t":"2025-11-26T05:00:00Z","v":8335341,"vw":61.846542},{"c":62.69,"h":63.055,"l":62.13,"n":76874,"o":62.23,"t":"2025-11-28T05:00:00Z","v":7875938,"vw":62.733791},{"c":62.58,"h":63.21,"l":61.83,"n":125692,"o":62.05,"t":"2025-12-01T05:00:00Z","v":10923269,"vw":62.73521},{"c":62.9,"h":63.835,"l":62.15,"n":123866,"o":62.92,"t":"2025-12-02T05:00:00Z","v":10834127,"vw":63.082849},{"c":61.24,"h":63.9298,"l":60.41,"n":256710,"o":62.85,"t":"2025-12-03T05:00:00Z","v":24402802,"vw":61.476946},{"c":61.73,"h":62.1,"l":60.385,"n":150340,"o":60.5,"t":"2025-12-04T05:00:00Z","v":15994272,"vw":61.368758},{"c":62.28,"h":62.94,"l":61.48,"n":135005,"o":61.67,"t":"2025-12-05T05:00:00Z","v":11152857,"vw":62.369066},{"c":61.12,"h":62.51,"l":60.99,"n":143498,"o":62.425,"t":"2025-12-08T05:00:00Z","v":12543996,"vw":61.446142},{"c":60.78,"h":61.5,"l":60.49,"n":140944,"o":60.75,"t":"2025-12-09T05:00:00Z","v":13214748,"vw":60.948736},{"c":61.16,"h":61.4758,"l":60.1601,"n":139709,"o":60.49,"t":"2025-12-10T05:00:00Z","v":19985108,"vw":60.913893},{"c":61.69,"h":61.79,"l":59.85,"n":132730,"o":60.075,"t":"2025-12-11T05:00:00Z","v":14023792,"vw":61.394651},{"c":61.66,"h":62.15,"l":61,"n":133916,"o":61.08,"t":"2025-12-12T05:00:00Z","v":15963998,"vw":61.667918},{"c":60.74,"h":62.82,"l":60.625,"n":142272,"o":61.96,"t":"2025-12-15T05:00:00Z","v":18187549,"vw":61.084399},{"c":61.33,"h":62.146,"l":60.95,"n":146873,"o":61.69,"t":"2025-12-16T05:00:00Z","v":17316750,"vw":61.459312},{"c":60.18,"h":62.41,"l":60.13,"n":133917,"o":61.39,"t":"2025-12-17T05:00:00Z","v":16357832,"vw":60.749518},{"c":59.44,"h":60.32,"l":58.915,"n":215883,"o":59.59,"t":"2025-12-18T05:00:00Z","v":23734498,"vw":59.568776},{"c":59.81,"h":60.115,"l":58.8001,"n":171268,"o":58.92,"t":"2025-12-19T05:00:00Z","v":31927472,"vw":59.636544},{"c":59.86,"h":60.545,"l":59.76,"n":131780,"o":59.96,"t":"2025-12-22T05:00:00Z","v":13976104,"vw":60.108643},{"c":59.41,"h":60.07,"l":58.94,"n":125429,"o":59.83,"t":"2025-12-23T05:00:00Z","v":12153643,"vw":59.343183},{"c":60.04,"h":60.145,"l":59.31,"n":62991,"o":59.332,"t":"2025-12-24T05:00:00Z","v":5491670,"vw":59.778722},{"c":59.97,"h":60.11,"l":59.535,"n":87660,"o":60,"t":"2025-12-26T05:00:00Z","v":7537808,"vw":59.825909},{"c":59.49,"h":60.14,"l":59.125,"n":135473,"o":59.85,"t":"2025-12-29T05:00:00Z","v":12910143,"vw":59.435822},{"c":59.1,"h":59.6,"l":59.08,"n":107716,"o":59.46,"t":"2025-12-30T05:00:00Z","v":11277868,"vw":59.215908},{"c":58.38,"h":59.04,"l":58.34,"n":121435,"o":59.03,"t":"2025-12-31T05:00:00Z","v":13027336,"vw":58.529196},{"c":58.14,"h":58.7997,"l":57.65,"n":141739,"o":58.67,"t":"2026-01-02T05:00:00Z","v":14693106,"vw":58.199827},{"c":59.29,"h":60.105,"l":57.9,"n":159928,"o":58.01,"t":"2026-01-05T05:00:00Z","v":17099070,"vw":59.375976},{"c":59.81,"h":59.935,"l":58.98,"n":116661,"o":59.27,"t":"2026-01-06T05:00:00Z","v":11110784,"vw":59.453095},{"c":58.51,"h":60.135,"l":58.255,"n":149160,"o":59.865,"t":"2026-01-07T05:00:00Z","v":18044320,"vw":58.721649},{"c":58.27,"h":59,"l":57.77,"n":133657,"o":58.02,"t":"2026-01-08T05:00:00Z","v":13105229,"vw":58.371649},{"c":57.66,"h":58.86,"l":57.28,"n":162460,"o":58.8,"t":"2026-01-09T05:00:00Z","v":15061493,"vw":57.684935},{"c":57.29,"h":57.78,"l":56.7601,"n":176780,"o":57.61,"t":"2026-01-12T05:00:00Z","v":19898885,"vw":57.235673},{"c":56.56,"h":57.3,"l":56.275,"n":159154,"o":57.21,"t":"2026-01-13T05:00:00Z","v":15900465,"vw":56.631264},{"c":57.66,"h":57.79,"l":56.27,"n":158687,"o":56.4,"t":"2026-01-14T05:00:00Z","v":16039859,"vw":57.336094},{"c":56.74,"h":57.862,"l":56.6,"n":148257,"o":57.74,"t":"2026-01-15T05:00:00Z","v":16405316,"vw":56.835841},{"c":56.89,"h":56.97,"l":56.24,"n":124027,"o":56.79,"t":"2026-01-16T05:00:00Z","v":15116896,"vw":56.692672},{"c":55.08,"h":56.0773,"l":55.015,"n":193335,"o":55.58,"t":"2026-01-20T05:00:00Z","v":19744366,"vw":55.42823},{"c":55.89,"h":56.33,"l":55.095,"n":148819,"o":55.52,"t":"2026-01-21T05:00:00Z","v":15117021,"vw":55.75667},{"c":57.15,"h":57.55,"l":56.55,"n":142364,"o":56.59,"t":"2026-01-22T05:00:00Z","v":14540663,"vw":57.115997},{"c":56.62,"h":56.985,"l":56.41,"n":105611,"o":56.83,"t":"2026-01-23T05:00:00Z","v":8758941,"vw":56.670466},{"c":56.6,"h":57.12,"l":56.495,"n":104706,"o":56.57,"t":"2026-01-26T05:00:00Z","v":9971447,"vw":56.720346},{"c":55.51,"h":56.63,"l":55.205,"n":144030,"o":56.5,"t":"2026-01-27T05:00:00Z","v":14240665,"vw":55.599476},{"c":54.08,"h":55.49,"l":53.645,"n":183137,"o":55.01,"t":"2026-01-28T05:00:00Z","v":19222688,"vw":54.442911},{"c":53.11,"h":54.17,"l":52.53,"n":190584,"o":54.12,"t":"2026-01-29T05:00:00Z","v":19463495,"vw":53.042618},{"c":52.69,"h":52.95,"l":52.06,"n":194549,"o":52.44,"t":"2026-01-30T05:00:00Z","v":18607755,"vw":52.473484},{"c":52.33,"h":53.44,"l":52.322,"n":240360,"o":52.5,"t":"2026-02-02T05:00:00Z","v":27452896,"vw":52.778217},{"c":41.7,"h":43.7,"l":41.43,"n":914308,"o":42.885,"t":"2026-02-03T05:00:00Z","v":141690567,"vw":42.35805},{"c":41.03,"h":41.84,"l":39.96,"n":476916,"o":41.6,"t":"2026-02-04T05:00:00Z","v":58018030,"vw":40.865743},{"c":39.9,"h":41.01,"l":38.88,"n":378635,"o":40.6,"t":"2026-02-05T05:00:00Z","v":42842781,"vw":39.75953},{"c":40.42,"h":40.61,"l":39.38,"n":279930,"o":40.25,"t":"2026-02-06T05:00:00Z","v":34921699,"vw":40.118994},{"c":41.15,"h":41.27,"l":39.81,"n":223941,"o":40.21,"t":"2026-02-09T05:00:00Z","v":26034261,"vw":40.935826},{"c":41.49,"h":42.3499,"l":40.75,"n":194040,"o":40.75,"t":"2026-02-10T05:00:00Z","v":22787720,"vw":41.743742},{"c":40.46,"h":41.62,"l":40.01,"n":196554,"o":41.5,"t":"2026-02-11T05:00:00Z","v":21538879,"vw":40.460911},{"c":39.08,"h":40.285,"l":38.46,"n":244712,"o":40.285,"t":"2026-02-12T05:00:00Z","v":28004849,"vw":39.183637},{"c":40.29,"h":40.37,"l":39.0885,"n":190548,"o":39.24,"t":"2026-02-13T05:00:00Z","v":25092438,"vw":39.860122},{"c":40.81,"h":41.6,"l":40.37,"n":191612,"o":40.5,"t":"2026-02-17T05:00:00Z","v":20342516,"vw":40.962039},{"c":41.45,"h":41.76,"l":40.59,"n":158408,"o":40.77,"t":"2026-02-18T05:00:00Z","v":17925482,"vw":41.452913},{"c":41.73,"h":41.79,"l":40.85,"n":148711,"o":41.105,"t":"2026-02-19T05:00:00Z","v":24646916,"vw":41.391993},{"c":41.65,"h":42.81,"l":41.5125,"n":181082,"o":41.575,"t":"2026-02-20T05:00:00Z","v":23174044,"vw":41.926653},{"c":44.05,"h":45.69,"l":40.525,"n":547048,"o":41.045,"t":"2026-02-23T05:00:00Z","v":75625437,"vw":43.954583},{"c":47.02,"h":48,"l":43.03,"n":437729,"o":43.495,"t":"2026-02-24T05:00:00Z","v":58561795,"vw":45.688724},{"c":47.32,"h":48.5,"l":46.445,"n":379229,"o":47.38,"t":"2026-02-25T05:00:00Z","v":42799256,"vw":47.398437},{"c":45.53,"h":47.73,"l":44.495,"n":395761,"o":47.5,"t":"2026-02-26T05:00:00Z","v":48095966,"vw":45.688489},{"c":46.21,"h":46.42,"l":45.42,"n":190873,"o":45.81,"t":"2026-02-27T05:00:00Z","v":23645285,"vw":46.035313},{"c":45.63,"h":45.955,"l":44.64,"n":179262,"o":44.82,"t":"2026-03-02T05:00:00Z","v":17359782,"vw":45.482754},{"c":46.38,"h":46.96,"l":44.66,"n":200059,"o":44.73,"t":"2026-03-03T05:00:00Z","v":22410180,"vw":46.012345},{"c":46.75,"h":47.33,"l":45.93,"n":163467,"o":46.05,"t":"2026-03-04T05:00:00Z","v":14617024,"vw":46.927221},{"c":47.64,"h":47.915,"l":46.485,"n":203421,"o":46.485,"t":"2026-03-05T05:00:00Z","v":18321004,"vw":47.570291},{"c":46.97,"h":47.73,"l":46.355,"n":180882,"o":47.17,"t":"2026-03-06T05:00:00Z","v":15903874,"vw":46.856973},{"c":46.16,"h":46.5256,"l":44.96,"n":191394,"o":46.05,"t":"2026-03-09T04:00:00Z","v":18912915,"vw":45.795007},{"c":45.02,"h":45.82,"l":44.81,"n":189727,"o":45.61,"t":"2026-03-10T04:00:00Z","v":17579958,"vw":45.167178},{"c":45.57,"h":46.14,"l":44.8,"n":143513,"o":45.45,"t":"2026-03-11T04:00:00Z","v":13798127,"vw":45.462407},{"c":44.36,"h":46.074,"l":44.34,"n":157981,"o":45.3,"t":"2026-03-12T04:00:00Z","v":15296330,"vw":44.873151},{"c":44.9,"h":45.25,"l":44.1715,"n":129833,"o":44.205,"t":"2026-03-13T04:00:00Z","v":13966014,"vw":44.848342},{"c":45.42,"h":45.8999,"l":45.19,"n":127674,"o":45.25,"t":"2026-03-16T04:00:00Z","v":14463846,"vw":45.548882},{"c":46.13,"h":46.98,"l":45.7438,"n":137917,"o":45.84,"t":"2026-03-17T04:00:00Z","v":21823072,"vw":46.35887},{"c":44.59,"h":46.0769,"l":44.55,"n":153120,"o":45.615,"t":"2026-03-18T04:00:00Z","v":19666395,"vw":44.901914},{"c":44.19,"h":44.84,"l":43.5316,"n":166934,"o":44.195,"t":"2026-03-19T04:00:00Z","v":22747222,"vw":44.257968},{"c":44.01,"h":44.55,"l":43.33,"n":158390,"o":44.33,"t":"2026-03-20T04:00:00Z","v":31699033,"vw":43.982559},{"c":45.49,"h":45.74,"l":44.01,"n":162471,"o":44.72,"t":"2026-03-23T04:00:00Z","v":21266210,"vw":45.344859},{"c":44.21,"h":45.265,"l":43.99,"n":152423,"o":44.945,"t":"2026-03-24T04:00:00Z","v":19619540,"vw":44.41988},{"c":44.85,"h":45.96,"l":44.2,"n":144447,"o":45.08,"t":"2026-03-25T04:00:00Z","v":14865007,"vw":44.919765},{"c":45.2,"h":45.972,"l":44.47,"n":143511,"o":44.48,"t":"2026-03-26T04:00:00Z","v":14616333,"vw":45.316052},{"c":43.59,"h":44.79,"l":43.55,"n":157744,"o":44.72,"t":"2026-03-27T04:00:00Z","v":17438148,"vw":43.933626},{"c":44.67,"h":45.015,"l":43.92,"n":161681,"o":44,"t":"2026-03-30T04:00:00Z","v":17782048,"vw":44.644142},{"c":45.23,"h":45.47,"l":44.28,"n":117222,"o":44.74,"t":"2026-03-31T04:00:00Z","v":12697946,"vw":45.069347},{"c":44.63,"h":45.5,"l":44,"n":138460,"o":45.29,"t":"2026-04-01T04:00:00Z","v":15323564,"vw":44.639198},{"c":45.34,"h":45.42,"l":43.675,"n":119207,"o":44.02,"t":"2026-04-02T04:00:00Z","v":12750470,"vw":44.876227},{"c":45.48,"h":46.44,"l":45.33,"n":111725,"o":45.724,"t":"2026-04-06T04:00:00Z","v":11012001,"vw":45.756901},{"c":44.87,"h":45.46,"l":44.56,"n":106143,"o":45.09,"t":"2026-04-07T04:00:00Z","v":10419509,"vw":44.943825},{"c":45.85,"h":46.35,"l":45.555,"n":123969,"o":45.99,"t":"2026-04-08T04:00:00Z","v":15622749,"vw":45.925961},{"c":45.98,"h":46.08,"l":44.905,"n":112394,"o":45.81,"t":"2026-04-09T04:00:00Z","v":12719269,"vw":45.569729},{"c":45.24,"h":46.18,"l":44.98,"n":113561,"o":45.915,"t":"2026-04-10T04:00:00Z","v":13133815,"vw":45.310393},{"c":47.51,"h":47.875,"l":45.06,"n":121840,"o":45.102,"t":"2026-04-13T04:00:00Z","v":15183355,"vw":47.089472},{"c":47.97,"h":48.334,"l":47.7,"n":111721,"o":47.94,"t":"2026-04-14T04:00:00Z","v":11048641,"vw":48.01752},{"c":49.57,"h":49.755,"l":47.9,"n":121178,"o":48.515,"t":"2026-04-15T04:00:00Z","v":13078189,"vw":49.286151},{"c":49.81,"h":49.95,"l":48.35,"n":126366,"o":48.39,"t":"2026-04-16T04:00:00Z","v":13423623,"vw":49.562478},{"c":50.81,"h":51.2,"l":49.773,"n":163657,"o":50.345,"t":"2026-04-17T04:00:00Z","v":18762543,"vw":50.734287},{"c":51.46,"h":51.51,"l":50.44,"n":126784,"o":50.68,"t":"2026-04-20T04:00:00Z","v":13095522,"vw":50.990502},{"c":50.88,"h":52.3,"l":50.755,"n":131071,"o":52.01,"t":"2026-04-21T04:00:00Z","v":13551803,"vw":51.36259},{"c":51.22,"h":51.46,"l":50.77,"n":102388,"o":51,"t":"2026-04-22T04:00:00Z","v":8573151,"vw":51.127028},{"c":49.75,"h":50.88,"l":49.17,"n":129599,"o":50.745,"t":"2026-04-23T04:00:00Z","v":11584555,"vw":49.802694},{"c":50.48,"h":50.59,"l":49.56,"n":97974,"o":49.8,"t":"2026-04-24T04:00:00Z","v":8262987,"vw":50.160375},{"c":49.77,"h":50.56,"l":49.397,"n":93549,"o":50.3776,"t":"2026-04-27T04:00:00Z","v":7996520,"vw":49.910949},{"c":49.64,"h":50.48,"l":49.455,"n":99836,"o":49.77,"t":"2026-04-28T04:00:00Z","v":9764528,"vw":49.786047},{"c":50.94,"h":51.87,"l":49.22,"n":170809,"o":49.41,"t":"2026-04-29T04:00:00Z","v":18534925,"vw":50.746018},{"c":50.14,"h":50.455,"l":49.42,"n":130740,"o":49.802,"t":"2026-04-30T04:00:00Z","v":12522763,"vw":50.073765},{"c":50.44,"h":50.91,"l":50.285,"n":104535,"o":50.57,"t":"2026-05-01T04:00:00Z","v":8769142,"vw":50.595529},{"c":50.39,"h":51.06,"l":50.22,"n":147602,"o":50.5,"t":"2026-05-04T04:00:00Z","v":13642784,"vw":50.546767},{"c":46.49,"h":46.715,"l":44.51,"n":308340,"o":45.37,"t":"2026-05-05T04:00:00Z","v":39105518,"vw":45.697838},{"c":46.27,"h":47.46,"l":45.755,"n":173423,"o":46.685,"t":"2026-05-06T04:00:00Z","v":19823938,"vw":46.409957},{"c":46.22,"h":47.145,"l":46.15,"n":144612,"o":46.43,"t":"2026-05-07T04:00:00Z","v":14085954,"vw":46.596318},{"c":45.37,"h":46.37,"l":45.33,"n":140152,"o":45.62,"t":"2026-05-08T04:00:00Z","v":14078803,"vw":45.670613},{"c":45.07,"h":45.52,"l":45.03,"n":110345,"o":45.215,"t":"2026-05-11T04:00:00Z","v":18999072,"vw":45.148873},{"c":45.44,"h":45.7,"l":44.35,"n":122961,"o":44.94,"t":"2026-05-12T04:00:00Z","v":25496678,"vw":45.305818},{"c":45.23,"h":45.74,"l":44.585,"n":139467,"o":44.96,"t":"2026-05-13T04:00:00Z","v":15927583,"vw":45.158128},{"c":45.04,"h":45.79,"l":44.62,"n":98878,"o":45.34,"t":"2026-05-14T04:00:00Z","v":9723483,"vw":45.142034},{"c":44.41,"h":45.23,"l":44.38,"n":104360,"o":44.79,"t":"2026-05-15T04:00:00Z","v":16484665,"vw":44.644145},{"c":44.385,"h":45.235,"l":44.2201,"n":100693,"o":44.27,"t":"2026-05-18T04:00:00Z","v":9482643,"vw":44.602892},{"c":43.83,"h":45.02,"l":43.81,"n":113727,"o":44.38,"t":"2026-05-19T04:00:00Z","v":13715250,"vw":44.172505},{"c":44.375,"h":44.41,"l":42.93,"n":112893,"o":43.595,"t":"2026-05-20T04:00:00Z","v":10994430,"vw":43.948228},{"c":44.3,"h":44.69,"l":43.83,"n":102686,"o":44.19,"t":"2026-05-21T04:00:00Z","v":10927756,"vw":44.343319},{"c":44.23,"h":44.71,"l":43.99,"n":90705,"o":44.3,"t":"2026-05-22T04:00:00Z","v":10696476,"vw":44.21995},{"c":44.16,"h":44.44,"l":43.865,"n":114524,"o":44.2,"t":"2026-05-26T04:00:00Z","v":13165280,"vw":44.177656},{"c":43.76,"h":44.73,"l":43.63,"n":130164,"o":44.568,"t":"2026-05-27T04:00:00Z","v":14174766,"vw":44.036749},{"c":44.46,"h":44.58,"l":43.32,"n":138363,"o":43.71,"t":"2026-05-28T04:00:00Z","v":17135835,"vw":44.29034},{"c":44.75,"h":45.2,"l":44.425,"n":116680,"o":44.54,"t":"2026-05-29T04:00:00Z","v":18845814,"vw":44.736198},{"c":45.19,"h":45.985,"l":44.2,"n":155339,"o":44.53,"t":"2026-06-01T04:00:00Z","v":16237176,"vw":45.316296},{"c":44.53,"h":45.14,"l":44.39,"n":116850,"o":44.615,"t":"2026-06-02T04:00:00Z","v":11445244,"vw":44.655538},{"c":42.61,"h":44.5,"l":42.315,"n":154797,"o":44.34,"t":"2026-06-03T04:00:00Z","v":19231921,"vw":42.905403},{"c":42.75,"h":43.73,"l":42.75,"n":120765,"o":43.42,"t":"2026-06-04T04:00:00Z","v":11258661,"vw":43.029919},{"c":41.29,"h":42.401,"l":41.07,"n":177677,"o":41.89,"t":"2026-06-05T04:00:00Z","v":23899278,"vw":41.55649},{"c":41.26,"h":41.42,"l":40.655,"n":128333,"o":41.26,"t":"2026-06-08T04:00:00Z","v":16782433,"vw":41.180333},{"c":41.46,"h":42.26,"l":41.07,"n":135178,"o":41.165,"t":"2026-06-09T04:00:00Z","v":17574473,"vw":41.519081},{"c":40.7,"h":41.465,"l":40.51,"n":128579,"o":41,"t":"2026-06-10T04:00:00Z","v":14673186,"vw":40.932958},{"c":41.24,"h":41.26,"l":40.2,"n":127707,"o":40.51,"t":"2026-06-11T04:00:00Z","v":14759871,"vw":40.88018},{"c":41.53,"h":41.59,"l":40.87,"n":100305,"o":41.295,"t":"2026-06-12T04:00:00Z","v":12319569,"vw":41.363514},{"c":42.49,"h":43.34,"l":42.1,"n":147915,"o":42.358,"t":"2026-06-15T04:00:00Z","v":22559580,"vw":42.778249},{"c":43.65,"h":43.95,"l":42.58,"n":119412,"o":42.71,"t":"2026-06-16T04:00:00Z","v":19509409,"vw":43.440823},{"c":42.08,"h":44.74,"l":42.05,"n":139037,"o":43.59,"t":"2026-06-17T04:00:00Z","v":19135809,"vw":43.068437},{"c":42.51,"h":42.8155,"l":41.65,"n":107739,"o":42.2,"t":"2026-06-18T04:00:00Z","v":27217111,"vw":42.466523},{"c":42.34,"h":43.33,"l":42.075,"n":97702,"o":42.605,"t":"2026-06-22T04:00:00Z","v":13181458,"vw":42.465362},{"c":41.7,"h":42.47,"l":41.65,"n":106646,"o":42.13,"t":"2026-06-23T04:00:00Z","v":13931906,"vw":41.845014},{"c":42.48,"h":43.38,"l":41.68,"n":117127,"o":41.68,"t":"2026-06-24T04:00:00Z","v":15481323,"vw":42.594577},{"c":42.38,"h":43,"l":42.325,"n":91048,"o":42.7,"t":"2026-06-25T04:00:00Z","v":10373637,"vw":42.590742},{"c":44.29,"h":44.38,"l":42.21,"n":145986,"o":42.28,"t":"2026-06-26T04:00:00Z","v":33251647,"vw":44.005259},{"c":44.38,"h":44.74,"l":44.075,"n":117859,"o":44.635,"t":"2026-06-29T04:00:00Z","v":16688564,"vw":44.367312},{"c":43.18,"h":44.57,"l":42.26,"n":114201,"o":44.57,"t":"2026-06-30T04:00:00Z","v":14232729,"vw":43.048621},{"c":44.07,"h":44.89,"l":43.56,"n":131123,"o":43.86,"t":"2026-07-01T04:00:00Z","v":22974205,"vw":44.370239},{"c":45.47,"h":45.49,"l":44.405,"n":116139,"o":44.405,"t":"2026-07-02T04:00:00Z","v":14801269,"vw":45.210274},{"c":45.09,"h":45.135,"l":43.78,"n":101567,"o":44.45,"t":"2026-07-06T04:00:00Z","v":11509669,"vw":44.745277},{"c":45.65,"h":46.065,"l":45.32,"n":107631,"o":45.43,"t":"2026-07-07T04:00:00Z","v":10216772,"vw":45.650179},{"c":44.53,"h":45.28,"l":43.73,"n":100242,"o":45.09,"t":"2026-07-08T04:00:00Z","v":9604345,"vw":44.325915},{"c":45.32,"h":45.38,"l":43.82,"n":77063,"o":43.87,"t":"2026-07-09T04:00:00Z","v":9108864,"vw":45.0295},{"c":46.32,"h":46.445,"l":45.765,"n":98300,"o":45.95,"t":"2026-07-10T04:00:00Z","v":10643016,"vw":46.197875},{"c":47.65,"h":48.43,"l":46.285,"n":156580,"o":46.9,"t":"2026-07-13T04:00:00Z","v":20301484,"vw":47.560431},{"c":47.37,"h":47.39,"l":46.43,"n":98146,"o":46.7,"t":"2026-07-14T04:00:00Z","v":9418632,"vw":47.070039},{"c":55.52,"h":55.88,"l":53.44,"n":632892,"o":54.845,"t":"2026-07-15T04:00:00Z","v":91005271,"vw":55.01453},{"c":56.73,"h":57.67,"l":55.28,"n":267555,"o":55.41,"t":"2026-07-16T04:00:00Z","v":33846431,"vw":56.741216},{"c":56.56,"h":57.17,"l":55.69,"n":188740,"o":56.49,"t":"2026-07-17T04:00:00Z","v":19852379,"vw":56.469478},{"c":56.82,"h":57.16,"l":55.28,"n":199906,"o":56.49,"t":"2026-07-20T04:00:00Z","v":24703627,"vw":56.573283},{"c":55.85,"h":56.91,"l":55,"n":120145,"o":56.04,"t":"2026-07-21T04:00:00Z","v":15954854,"vw":55.916325},{"c":55.51,"h":56.38,"l":55.235,"n":101903,"o":55.98,"t":"2026-07-22T04:00:00Z","v":11189577,"vw":55.574899},{"c":56,"h":56.08,"l":54.935,"n":112851,"o":55.475,"t":"2026-07-23T04:00:00Z","v":13944683,"vw":55.643832},{"c":56.15,"h":56.48,"l":55.22,"n":111872,"o":56.3083,"t":"2026-07-24T04:00:00Z","v":11756306,"vw":55.957729},{"c":56.07,"h":56.585,"l":55.48,"n":139602,"o":56.36,"t":"2026-07-27T04:00:00Z","v":14867502,"vw":56.119885},{"c":58.32,"h":58.8,"l":56.46,"n":220840,"o":56.76,"t":"2026-07-28T04:00:00Z","v":22909637,"vw":58.208948},{"c":58.35,"h":59.47,"l":58,"n":167034,"o":58.1,"t":"2026-07-29T04:00:00Z","v":18762642,"vw":58.604516},{"c":57.65,"h":57.89,"l":56.655,"n":135079,"o":57.4,"t":"2026-07-30T04:00:00Z","v":11977046,"vw":57.390195},{"c":57.21,"h":57.57,"l":56.57,"n":94943,"o":57.11,"t":"2026-07-31T04:00:00Z","v":9772458,"vw":57.132096},{"c":57.87,"h":58.25,"l":57.335,"n":96801,"o":58.128,"t":"2026-08-03T04:00:00Z","v":9303156,"vw":57.77503},{"c":58.54,"h":58.56,"l":57.18,"n":112779,"o":57.2,"t":"2026-08-04T04:00:00Z","v":10324124,"vw":58.244162},{"c":57.93,"h":59.4,"l":57.91,"n":94540,"o":59.0683,"t":"2026-08-05T04:00:00Z","v":8527461,"vw":58.213562},{"c":59.78,"h":59.79,"l":58.1,"n":118966,"o":58.29,"t":"2026-08-06T04:00:00Z","v":10755922,"vw":59.140876},{"c":59.07,"h":59.99,"l":58.81,"n":97594,"o":59.69,"t":"2026-08-07T04:00:00Z","v":8417669,"vw":59.243257},{"c":59.07,"h":59.08,"l":58.322,"n":78948,"o":58.335,"t":"2026-08-10T04:00:00Z","v":6704775,"vw":58.784923},{"c":59,"h":59.44,"l":58.55,"n":80989,"o":58.55,"t":"2026-08-11T04:00:00Z","v":9753589,"vw":59.047456},{"c":59.2,"h":59.3,"l":57.89,"n":71987,"o":58.15,"t":"2026-08-12T04:00:00Z","v":6134173,"vw":58.714894},{"c":60.59,"h":60.76,"l":59.01,"n":101589,"o":59.75,"t":"2026-08-13T04:00:00Z","v":9572109,"vw":60.152681},{"c":61.66,"h":62.31,"l":59.34,"n":157496,"o":60.52,"t":"2026-08-14T04:00:00Z","v":15660081,"vw":61.129181},{"c":60.47,"h":61.11,"l":60.15,"n":103810,"o":61.01,"t":"2026-08-17T04:00:00Z","v":9200256,"vw":60.557695},{"c":60.43,"h":61.6,"l":59.96,"n":114036,"o":60.205,"t":"2026-08-18T04:00:00Z","v":9892329,"vw":60.877624},{"c":61.25,"h":61.83,"l":60.55,"n":111166,"o":60.565,"t":"2026-08-19T04:00:00Z","v":9463900,"vw":61.321756},{"c":62.3,"h":62.73,"l":60.95,"n":134063,"o":61.1,"t":"2026-08-20T04:00:00Z","v":11971880,"vw":61.980889},{"c":61.55,"h":62.68,"l":61.46,"n":106543,"o":62.29,"t":"2026-08-21T04:00:00Z","v":11484480,"vw":61.839881},{"c":61.68,"h":62.18,"l":61.47,"n":83381,"o":61.62,"t":"2026-08-24T04:00:00Z","v":8577325,"vw":61.789648},{"c":62.27,"h":62.385,"l":61.07,"n":82962,"o":61.24,"t":"2026-08-25T04:00:00Z","v":10344462,"vw":62.115507},{"c":61.81,"h":62.06,"l":61.26,"n":84551,"o":61.825,"t":"2026-08-26T04:00:00Z","v":11413766,"vw":61.813306},{"c":61.47,"h":62.31,"l":61.37,"n":76835,"o":61.98,"t":"2026-08-27T04:00:00Z","v":9164956,"vw":61.596372},{"c":53.66,"h":54.76,"l":52.62,"n":313738,"o":53.735,"t":"2026-08-28T04:00:00Z","v":36309296,"vw":53.958968},{"c":52.665,"h":53.68,"l":51.92,"n":146926,"o":53.39,"t":"2026-08-31T04:00:00Z","v":19882958,"vw":52.862595},{"c":52.4,"h":52.92,"l":52.21,"n":111627,"o":52.21,"t":"2026-09-01T04:00:00Z","v":10184151,"vw":52.554723},{"c":54.67,"h":55.19,"l":52.35,"n":143901,"o":52.57,"t":"2026-09-02T04:00:00Z","v":15025857,"vw":54.238652},{"c":56.82,"h":56.96,"l":54.01,"n":147011,"o":54.81,"t":"2026-09-03T04:00:00Z","v":15186967,"vw":55.869519},{"c":54.96,"h":56.14,"l":54.51,"n":116274,"o":56.125,"t":"2026-09-04T04:00:00Z","v":13013084,"vw":54.938566},{"c":53.18,"h":54.6,"l":53.03,"n":116427,"o":54.36,"t":"2026-09-08T04:00:00Z","v":9707386,"vw":53.374028},{"c":52.17,"h":53.2,"l":52.13,"n":101027,"o":52.99,"t":"2026-09-09T04:00:00Z","v":9520846,"vw":52.487955},{"c":53.31,"h":53.375,"l":50.802,"n":107003,"o":51.05,"t":"2026-09-10T04:00:00Z","v":11342550,"vw":52.82545},{"c":53.72,"h":54.3999,"l":53.31,"n":96582,"o":53.31,"t":"2026-09-11T04:00:00Z","v":9977400,"vw":53.808433},{"c":54.03,"h":54.6,"l":53.55,"n":83660,"o":54.36,"t":"2026-09-14T04:00:00Z","v":9237302,"vw":54.044188},{"c":53.81,"h":54.24,"l":53.38,"n":79322,"o":54.1,"t":"2026-09-15T04:00:00Z","v":8151809,"vw":53.804559},{"c":52.71,"h":53.835,"l":52.3472,"n":89677,"o":53.63,"t":"2026-09-16T04:00:00Z","v":8273222,"vw":52.963165},{"c":52.94,"h":53.395,"l":52.72,"n":80643,"o":52.935,"t":"2026-09-17T04:00:00Z","v":8489400,"vw":53.036548},{"c":52.41,"h":52.87,"l":52.25,"n":96584,"o":52.65,"t":"2026-09-18T04:00:00Z","v":29071781,"vw":52.479459},{"c":52.62,"h":53.06,"l":52.24,"n":85471,"o":52.74,"t":"2026-09-21T04:00:00Z","v":9704711,"vw":52.643584},{"c":52.89,"h":55.12,"l":52.14,"n":215046,"o":53.2,"t":"2026-09-22T04:00:00Z","v":25754555,"vw":53.399254},{"c":52.51,"h":53.09,"l":51.8106,"n":113247,"o":52.79,"t":"2026-09-23T04:00:00Z","v":11564190,"vw":52.49891},{"c":52.6,"h":52.67,"l":51.84,"n":78650,"o":52.63,"t":"2026-09-24T04:00:00Z","v":8533330,"vw":52.27773},{"c":55.04,"h":55.545,"l":52.31,"n":183950,"o":52.59,"t":"2026-09-25T04:00:00Z","v":20333955,"vw":54.692206},{"c":54.28,"h":54.5999,"l":52.94,"n":114499,"o":54.38,"t":"2026-09-28T04:00:00Z","v":9882097,"vw":54.126842},{"c":53.89,"h":54.23,"l":53.33,"n":86848,"o":54.11,"t":"2026-09-29T04:00:00Z","v":8051616,"vw":53.816165},{"c":52.53,"h":53.95,"l":52.295,"n":82988,"o":53.89,"t":"2026-09-30T04:00:00Z","v":8721527,"vw":52.820963},{"c":53.06,"h":53.64,"l":52.69,"n":103088,"o":53.07,"t":"2026-10-01T04:00:00Z","v":11711563,"vw":53.087859},{"c":52.8,"h":53.4,"l":52.615,"n":104875,"o":53.22,"t":"2026-10-02T04:00:00Z","v":9017685,"vw":52.855571},{"c":54.41,"h":54.42,"l":52.43,"n":85647,"o":52.49,"t":"2026-10-05T04:00:00Z","v":8286006,"vw":53.938809},{"c":54.61,"h":54.875,"l":54,"n":74146,"o":54.385,"t":"2026-10-06T04:00:00Z","v":6998725,"vw":54.599388},{"c":54.95,"h":55.355,"l":54.185,"n":87247,"o":54.3,"t":"2026-10-07T04:00:00Z","v":10750907,"vw":54.918988},{"c":55.02,"h":55.13,"l":53.98,"n":107149,"o":54.48,"t":"2026-10-08T04:00:00Z","v":14020020,"vw":54.715032},{"c":55.53,"h":55.68,"l":54.725,"n":73454,"o":55.02,"t":"2026-10-09T04:00:00Z","v":11861172,"vw":55.333214},{"c":56.05,"h":56.21,"l":55.35,"n":79119,"o":55.63,"t":"2026-10-12T04:00:00Z","v":8713170,"vw":55.966197},{"c":56.17,"h":56.4,"l":55.83,"n":66828,"o":56.21,"t":"2026-10-13T04:00:00Z","v":8609158,"vw":56.143899},{"c":56.1,"h":56.16,"l":55.375,"n":100117,"o":55.93,"t":"2026-10-14T04:00:00Z","v":9879891,"vw":55.947894},{"c":57.16,"h":57.215,"l":55.5088,"n":90040,"o":55.64,"t":"2026-10-15T04:00:00Z","v":7830225,"vw":56.635187}],"volatilityBars":[{"c":54.85,"h":54.86,"l":54.76,"n":72,"o":54.78,"t":"2026-10-08T08:00:00Z","v":1536,"vw":54.82741},{"c":54.81,"h":54.81,"l":54.81,"n":1,"o":54.81,"t":"2026-10-08T08:15:00Z","v":103,"vw":54.81},{"c":54.82,"h":54.82,"l":54.82,"n":2,"o":54.82,"t":"2026-10-08T08:30:00Z","v":156,"vw":54.82},{"c":54.73,"h":54.75,"l":54.7,"n":27,"o":54.72,"t":"2026-10-08T10:00:00Z","v":1612,"vw":54.731049},{"c":54.63,"h":54.66,"l":54.63,"n":73,"o":54.66,"t":"2026-10-08T10:15:00Z","v":2446,"vw":54.632978},{"c":54.56,"h":54.56,"l":54.56,"n":1,"o":54.56,"t":"2026-10-08T10:30:00Z","v":100,"vw":54.56},{"c":54.62,"h":54.62,"l":54.58,"n":17,"o":54.58,"t":"2026-10-08T10:45:00Z","v":415,"vw":54.604104},{"c":54.5482,"h":54.5482,"l":54.52,"n":7,"o":54.52,"t":"2026-10-08T11:00:00Z","v":1490,"vw":54.540143},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-08T11:15:00Z","v":400,"vw":54.6},{"c":54.6,"h":54.6,"l":54.6,"n":5,"o":54.6,"t":"2026-10-08T11:30:00Z","v":304,"vw":54.6},{"c":54.62,"h":54.62,"l":54.62,"n":1,"o":54.62,"t":"2026-10-08T11:45:00Z","v":200,"vw":54.62},{"c":54.61,"h":54.61,"l":54.61,"n":4,"o":54.61,"t":"2026-10-08T12:00:00Z","v":217,"vw":54.61},{"c":54.5496,"h":54.7,"l":54.5496,"n":11,"o":54.7,"t":"2026-10-08T12:15:00Z","v":905,"vw":54.582635},{"c":54.62,"h":54.62,"l":54.62,"n":1,"o":54.62,"t":"2026-10-08T12:30:00Z","v":100,"vw":54.62},{"c":54.6,"h":54.6,"l":54.6,"n":7,"o":54.6,"t":"2026-10-08T12:45:00Z","v":295,"vw":54.6},{"c":54.71,"h":54.71,"l":54.62,"n":16,"o":54.62,"t":"2026-10-08T13:00:00Z","v":656,"vw":54.646667},{"c":54.29,"h":54.7637,"l":54.29,"n":101,"o":54.7637,"t":"2026-10-08T13:15:00Z","v":5028,"vw":54.390902},{"c":54.5,"h":54.73,"l":54.3125,"n":5093,"o":54.48,"t":"2026-10-08T13:30:00Z","v":529771,"vw":54.539092},{"c":54.43,"h":54.615,"l":54.29,"n":3243,"o":54.54,"t":"2026-10-08T13:45:00Z","v":257437,"vw":54.455331},{"c":54.51,"h":54.55,"l":54.265,"n":3267,"o":54.4346,"t":"2026-10-08T14:00:00Z","v":261470,"vw":54.398333},{"c":54.49,"h":54.55,"l":54.41,"n":3013,"o":54.51,"t":"2026-10-08T14:15:00Z","v":250533,"vw":54.489965},{"c":54.365,"h":54.53,"l":54.35,"n":3543,"o":54.48,"t":"2026-10-08T14:30:00Z","v":267445,"vw":54.419991},{"c":54.36,"h":54.48,"l":54.2,"n":4744,"o":54.365,"t":"2026-10-08T14:45:00Z","v":1120323,"vw":54.348335},{"c":54.23,"h":54.49,"l":54.23,"n":3211,"o":54.36,"t":"2026-10-08T15:00:00Z","v":233507,"vw":54.389564},{"c":54.08,"h":54.26,"l":53.98,"n":5144,"o":54.23,"t":"2026-10-08T15:15:00Z","v":1435649,"vw":54.026239},{"c":54.35,"h":54.35,"l":54.04,"n":2751,"o":54.08,"t":"2026-10-08T15:30:00Z","v":205917,"vw":54.186595},{"c":54.43,"h":54.505,"l":54.33,"n":2754,"o":54.33,"t":"2026-10-08T15:45:00Z","v":215059,"vw":54.401407},{"c":54.48,"h":54.505,"l":54.41,"n":2391,"o":54.42,"t":"2026-10-08T16:00:00Z","v":147042,"vw":54.462021},{"c":54.51,"h":54.725,"l":54.4167,"n":4429,"o":54.495,"t":"2026-10-08T16:15:00Z","v":297794,"vw":54.558105},{"c":54.7299,"h":54.74,"l":54.495,"n":2134,"o":54.5,"t":"2026-10-08T16:30:00Z","v":153517,"vw":54.599282},{"c":54.885,"h":55,"l":54.64,"n":4559,"o":54.72,"t":"2026-10-08T16:45:00Z","v":269815,"vw":54.83538},{"c":54.83,"h":54.89,"l":54.6952,"n":3796,"o":54.87,"t":"2026-10-08T17:00:00Z","v":216912,"vw":54.801754},{"c":54.88,"h":54.99,"l":54.805,"n":4215,"o":54.8168,"t":"2026-10-08T17:15:00Z","v":679034,"vw":54.931744},{"c":55.06,"h":55.075,"l":54.84,"n":4605,"o":54.895,"t":"2026-10-08T17:30:00Z","v":703760,"vw":54.975108},{"c":54.97,"h":55.09,"l":54.86,"n":2819,"o":55.07,"t":"2026-10-08T17:45:00Z","v":179902,"vw":54.967632},{"c":55,"h":55.02,"l":54.91,"n":3403,"o":54.975,"t":"2026-10-08T18:00:00Z","v":329016,"vw":54.949969},{"c":55.045,"h":55.095,"l":54.95,"n":3800,"o":55,"t":"2026-10-08T18:15:00Z","v":657508,"vw":55.039053},{"c":54.945,"h":55.075,"l":54.935,"n":2696,"o":55.045,"t":"2026-10-08T18:30:00Z","v":216746,"vw":55.023352},{"c":54.93,"h":54.96,"l":54.885,"n":3173,"o":54.9405,"t":"2026-10-08T18:45:00Z","v":231659,"vw":54.930834},{"c":55.015,"h":55.055,"l":54.835,"n":4294,"o":54.92,"t":"2026-10-08T19:00:00Z","v":349655,"vw":54.931549},{"c":55.06,"h":55.13,"l":54.99,"n":4410,"o":55.01,"t":"2026-10-08T19:15:00Z","v":287324,"vw":55.045908},{"c":54.965,"h":55.08,"l":54.96,"n":5060,"o":55.07,"t":"2026-10-08T19:30:00Z","v":329002,"vw":55.009673},{"c":55.03,"h":55.08,"l":54.91,"n":13479,"o":54.96,"t":"2026-10-08T19:45:00Z","v":1265113,"vw":55.015277},{"c":55.04,"h":55.0723,"l":55,"n":204,"o":55.02,"t":"2026-10-08T20:00:00Z","v":2376935,"vw":55.020122},{"c":55.01,"h":55.01,"l":55.01,"n":5,"o":55.01,"t":"2026-10-08T20:15:00Z","v":236,"vw":55.01},{"c":54.91,"h":55.01,"l":54.91,"n":53,"o":55.01,"t":"2026-10-08T20:45:00Z","v":6386,"vw":54.962309},{"c":54.6054,"h":54.6054,"l":54.6054,"n":3,"o":54.6054,"t":"2026-10-08T21:00:00Z","v":304,"vw":54.6054},{"c":55,"h":55,"l":54.95,"n":8,"o":55,"t":"2026-10-08T21:30:00Z","v":430,"vw":54.984615},{"c":54.98,"h":55,"l":54.98,"n":8,"o":55,"t":"2026-10-08T22:00:00Z","v":963,"vw":54.996086},{"c":55.07,"h":55.07,"l":55.07,"n":3,"o":55.07,"t":"2026-10-08T22:15:00Z","v":190,"vw":55.07},{"c":55.04,"h":55.04,"l":55.04,"n":5,"o":55.04,"t":"2026-10-08T22:30:00Z","v":190,"vw":55.04},{"c":54.95,"h":54.95,"l":54.95,"n":2,"o":54.95,"t":"2026-10-08T23:00:00Z","v":155,"vw":54.95},{"c":55.02,"h":55.02,"l":55.01,"n":2,"o":55.01,"t":"2026-10-08T23:15:00Z","v":400,"vw":55.014},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-10-08T23:45:00Z","v":301,"vw":54.9},{"c":55.03,"h":55.03,"l":54.93,"n":100,"o":55,"t":"2026-10-09T08:00:00Z","v":2986,"vw":54.977118},{"c":54.98,"h":54.98,"l":54.98,"n":1,"o":54.98,"t":"2026-10-09T08:15:00Z","v":120,"vw":54.98},{"c":55.08,"h":55.08,"l":55.08,"n":8,"o":55.08,"t":"2026-10-09T08:45:00Z","v":209,"vw":55.08},{"c":55.06,"h":55.09,"l":55.06,"n":6,"o":55.09,"t":"2026-10-09T09:00:00Z","v":342,"vw":55.07751},{"c":55.0355,"h":55.0355,"l":55.0355,"n":1,"o":55.0355,"t":"2026-10-09T09:45:00Z","v":200,"vw":55.0355},{"c":54.95,"h":54.99,"l":54.95,"n":26,"o":54.99,"t":"2026-10-09T10:45:00Z","v":5053,"vw":54.95302},{"c":55.06,"h":55.06,"l":55.06,"n":7,"o":55.06,"t":"2026-10-09T11:00:00Z","v":482,"vw":55.06},{"c":55.1,"h":55.1,"l":54.8959,"n":6,"o":54.8959,"t":"2026-10-09T11:30:00Z","v":6220,"vw":55.075088},{"c":55.17,"h":55.18,"l":55.1,"n":112,"o":55.1,"t":"2026-10-09T11:45:00Z","v":5365,"vw":55.14491},{"c":55.2144,"h":55.2144,"l":55.02,"n":11,"o":55.19,"t":"2026-10-09T12:00:00Z","v":3289,"vw":55.039557},{"c":55.19,"h":55.19,"l":55.19,"n":2,"o":55.19,"t":"2026-10-09T12:15:00Z","v":101,"vw":55.19},{"c":55.22,"h":55.22,"l":55.1,"n":12,"o":55.1,"t":"2026-10-09T12:30:00Z","v":1499,"vw":55.196062},{"c":55.02,"h":55.1258,"l":55.02,"n":21,"o":55.1258,"t":"2026-10-09T12:45:00Z","v":1372,"vw":55.087133},{"c":55.09,"h":55.09,"l":55,"n":5,"o":55.01,"t":"2026-10-09T13:00:00Z","v":735,"vw":55.032656},{"c":55.16,"h":55.21,"l":54.99,"n":45,"o":55.07,"t":"2026-10-09T13:15:00Z","v":3746,"vw":55.077978},{"c":54.83,"h":55.14,"l":54.725,"n":6112,"o":55.02,"t":"2026-10-09T13:30:00Z","v":1001073,"vw":54.934532},{"c":55.13,"h":55.19,"l":54.79,"n":5647,"o":54.83,"t":"2026-10-09T13:45:00Z","v":3478456,"vw":55.059721},{"c":55.29,"h":55.325,"l":55.095,"n":3193,"o":55.125,"t":"2026-10-09T14:00:00Z","v":368363,"vw":55.204949},{"c":55.45,"h":55.485,"l":55.28,"n":2756,"o":55.29,"t":"2026-10-09T14:15:00Z","v":213440,"vw":55.38722},{"c":55.615,"h":55.6199,"l":55.32,"n":3000,"o":55.42,"t":"2026-10-09T14:30:00Z","v":229894,"vw":55.499782},{"c":55.51,"h":55.68,"l":55.475,"n":3024,"o":55.61,"t":"2026-10-09T14:45:00Z","v":202675,"vw":55.583613},{"c":55.37,"h":55.535,"l":55.341,"n":2840,"o":55.5001,"t":"2026-10-09T15:00:00Z","v":166220,"vw":55.43882},{"c":55.425,"h":55.435,"l":55.3201,"n":2745,"o":55.375,"t":"2026-10-09T15:15:00Z","v":226237,"vw":55.393444},{"c":55.485,"h":55.505,"l":55.39,"n":3290,"o":55.42,"t":"2026-10-09T15:30:00Z","v":478499,"vw":55.437357},{"c":55.47,"h":55.495,"l":55.415,"n":1708,"o":55.485,"t":"2026-10-09T15:45:00Z","v":102685,"vw":55.465757},{"c":55.465,"h":55.5,"l":55.45,"n":1864,"o":55.475,"t":"2026-10-09T16:00:00Z","v":112648,"vw":55.48058},{"c":55.5,"h":55.515,"l":55.455,"n":1944,"o":55.465,"t":"2026-10-09T16:15:00Z","v":98773,"vw":55.484764},{"c":55.505,"h":55.55,"l":55.42,"n":1658,"o":55.5,"t":"2026-10-09T16:30:00Z","v":86063,"vw":55.497451},{"c":55.35,"h":55.54,"l":55.3401,"n":2130,"o":55.51,"t":"2026-10-09T16:45:00Z","v":110372,"vw":55.459226},{"c":55.3222,"h":55.4,"l":55.305,"n":1570,"o":55.36,"t":"2026-10-09T17:00:00Z","v":85803,"vw":55.358587},{"c":55.235,"h":55.32,"l":55.215,"n":1983,"o":55.32,"t":"2026-10-09T17:15:00Z","v":113174,"vw":55.246857},{"c":55.316,"h":55.32,"l":55.24,"n":1827,"o":55.24,"t":"2026-10-09T17:30:00Z","v":110600,"vw":55.280872},{"c":55.355,"h":55.355,"l":55.29,"n":2149,"o":55.315,"t":"2026-10-09T17:45:00Z","v":325099,"vw":55.320254},{"c":55.465,"h":55.485,"l":55.355,"n":1561,"o":55.355,"t":"2026-10-09T18:00:00Z","v":105668,"vw":55.427459},{"c":55.385,"h":55.4859,"l":55.385,"n":1402,"o":55.465,"t":"2026-10-09T18:15:00Z","v":89433,"vw":55.444738},{"c":55.405,"h":55.43,"l":55.38,"n":1507,"o":55.39,"t":"2026-10-09T18:30:00Z","v":81116,"vw":55.400044},{"c":55.44,"h":55.515,"l":55.41,"n":1907,"o":55.41,"t":"2026-10-09T18:45:00Z","v":110434,"vw":55.462907},{"c":55.37,"h":55.47,"l":55.37,"n":1830,"o":55.44,"t":"2026-10-09T19:00:00Z","v":137107,"vw":55.435171},{"c":55.455,"h":55.46,"l":55.34,"n":2035,"o":55.375,"t":"2026-10-09T19:15:00Z","v":130163,"vw":55.400874},{"c":55.43,"h":55.51,"l":55.38,"n":3357,"o":55.45,"t":"2026-10-09T19:30:00Z","v":324507,"vw":55.443354},{"c":55.5123,"h":55.57,"l":55.39,"n":9458,"o":55.435,"t":"2026-10-09T19:45:00Z","v":908116,"vw":55.497589},{"c":55.48,"h":55.53,"l":55.4619,"n":136,"o":55.53,"t":"2026-10-09T20:00:00Z","v":2121359,"vw":55.529914},{"c":55.46,"h":55.46,"l":55.46,"n":6,"o":55.46,"t":"2026-10-09T20:30:00Z","v":153,"vw":55.46},{"c":55.4725,"h":55.52,"l":55.47,"n":47,"o":55.52,"t":"2026-10-09T20:45:00Z","v":1694,"vw":55.485384},{"c":55.44,"h":55.44,"l":55.44,"n":6,"o":55.44,"t":"2026-10-09T21:15:00Z","v":344,"vw":55.44},{"c":55.43,"h":55.43,"l":55.43,"n":1,"o":55.43,"t":"2026-10-09T21:30:00Z","v":100,"vw":55.43},{"c":55.4002,"h":55.4002,"l":55.4002,"n":4,"o":55.4002,"t":"2026-10-09T22:00:00Z","v":118,"vw":55.4002},{"c":55.48,"h":55.48,"l":55.48,"n":1,"o":55.48,"t":"2026-10-09T22:15:00Z","v":100,"vw":55.48},{"c":55.39,"h":55.39,"l":55.39,"n":1,"o":55.39,"t":"2026-10-09T22:30:00Z","v":400,"vw":55.39},{"c":55.45,"h":55.45,"l":55.45,"n":4,"o":55.45,"t":"2026-10-09T23:30:00Z","v":121,"vw":55.45},{"c":55.5268,"h":55.5268,"l":55.44,"n":8,"o":55.44,"t":"2026-10-09T23:45:00Z","v":492,"vw":55.477224},{"c":55.59,"h":55.6,"l":55.29,"n":193,"o":55.53,"t":"2026-10-12T08:00:00Z","v":6903,"vw":55.513059},{"c":55.59,"h":55.62,"l":55.56,"n":30,"o":55.56,"t":"2026-10-12T08:30:00Z","v":2700,"vw":55.576819},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-12T09:15:00Z","v":125,"vw":55.65},{"c":55.67,"h":55.67,"l":55.6,"n":38,"o":55.6,"t":"2026-10-12T09:45:00Z","v":1581,"vw":55.643734},{"c":55.72,"h":55.72,"l":55.69,"n":97,"o":55.69,"t":"2026-10-12T10:00:00Z","v":561,"vw":55.705},{"c":55.6,"h":55.6,"l":55.55,"n":36,"o":55.59,"t":"2026-10-12T11:00:00Z","v":1628,"vw":55.570213},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-10-12T11:15:00Z","v":100,"vw":55.55},{"c":55.59,"h":55.6351,"l":55.51,"n":21,"o":55.59,"t":"2026-10-12T11:30:00Z","v":2181,"vw":55.589906},{"c":55.527,"h":55.64,"l":55.527,"n":2,"o":55.64,"t":"2026-10-12T11:45:00Z","v":1120,"vw":55.539107},{"c":55.6,"h":55.65,"l":55.6,"n":31,"o":55.64,"t":"2026-10-12T12:00:00Z","v":4039,"vw":55.636849},{"c":55.6,"h":55.73,"l":55.6,"n":99,"o":55.6,"t":"2026-10-12T12:15:00Z","v":50930,"vw":55.603421},{"c":55.6,"h":55.68,"l":55.56,"n":24,"o":55.56,"t":"2026-10-12T12:30:00Z","v":974,"vw":55.621561},{"c":55.59,"h":55.59,"l":55.58,"n":8,"o":55.58,"t":"2026-10-12T12:45:00Z","v":521,"vw":55.584323},{"c":55.669,"h":55.68,"l":55.6,"n":24,"o":55.6,"t":"2026-10-12T13:00:00Z","v":995,"vw":55.65478},{"c":55.59,"h":55.7,"l":55.5,"n":13,"o":55.7,"t":"2026-10-12T13:15:00Z","v":1803,"vw":55.575521},{"c":55.6403,"h":55.87,"l":55.411,"n":4369,"o":55.59,"t":"2026-10-12T13:30:00Z","v":369429,"vw":55.621564},{"c":55.41,"h":55.64,"l":55.41,"n":3396,"o":55.64,"t":"2026-10-12T13:45:00Z","v":241414,"vw":55.512477},{"c":55.53,"h":55.59,"l":55.35,"n":3024,"o":55.41,"t":"2026-10-12T14:00:00Z","v":214783,"vw":55.489023},{"c":55.7351,"h":55.7351,"l":55.515,"n":2776,"o":55.54,"t":"2026-10-12T14:15:00Z","v":180301,"vw":55.632483},{"c":55.6991,"h":55.77,"l":55.6747,"n":2467,"o":55.73,"t":"2026-10-12T14:30:00Z","v":123589,"vw":55.725579},{"c":55.715,"h":55.805,"l":55.7,"n":2167,"o":55.7,"t":"2026-10-12T14:45:00Z","v":106061,"vw":55.753649},{"c":55.805,"h":55.835,"l":55.655,"n":2793,"o":55.715,"t":"2026-10-12T15:00:00Z","v":187799,"vw":55.769487},{"c":55.885,"h":55.905,"l":55.805,"n":3127,"o":55.805,"t":"2026-10-12T15:15:00Z","v":235723,"vw":55.861511},{"c":55.925,"h":56,"l":55.885,"n":3513,"o":55.885,"t":"2026-10-12T15:30:00Z","v":319744,"vw":55.961208},{"c":55.96,"h":56.065,"l":55.865,"n":2849,"o":55.925,"t":"2026-10-12T15:45:00Z","v":195779,"vw":55.974614},{"c":55.9099,"h":56,"l":55.89,"n":2129,"o":55.965,"t":"2026-10-12T16:00:00Z","v":172960,"vw":55.945287},{"c":55.905,"h":55.95,"l":55.86,"n":2356,"o":55.905,"t":"2026-10-12T16:15:00Z","v":191155,"vw":55.900126},{"c":55.93,"h":55.97,"l":55.905,"n":1822,"o":55.905,"t":"2026-10-12T16:30:00Z","v":137325,"vw":55.944664},{"c":55.95,"h":55.995,"l":55.91,"n":2157,"o":55.925,"t":"2026-10-12T16:45:00Z","v":115938,"vw":55.955834},{"c":56.05,"h":56.06,"l":55.945,"n":1776,"o":55.955,"t":"2026-10-12T17:00:00Z","v":91352,"vw":55.986629},{"c":56.0182,"h":56.075,"l":55.995,"n":1820,"o":56.05,"t":"2026-10-12T17:15:00Z","v":100728,"vw":56.035267},{"c":56.05,"h":56.055,"l":55.9458,"n":1921,"o":56.015,"t":"2026-10-12T17:30:00Z","v":111040,"vw":56.00162},{"c":56.005,"h":56.095,"l":55.97,"n":2636,"o":56.05,"t":"2026-10-12T17:45:00Z","v":182721,"vw":56.016889},{"c":56.085,"h":56.095,"l":55.98,"n":2196,"o":56.005,"t":"2026-10-12T18:00:00Z","v":299002,"vw":56.059294},{"c":56.115,"h":56.135,"l":56.07,"n":2056,"o":56.0882,"t":"2026-10-12T18:15:00Z","v":102355,"vw":56.103119},{"c":56.185,"h":56.21,"l":56.08,"n":2356,"o":56.12,"t":"2026-10-12T18:30:00Z","v":160367,"vw":56.135938},{"c":56.065,"h":56.195,"l":56.06,"n":2613,"o":56.19,"t":"2026-10-12T18:45:00Z","v":206029,"vw":56.138524},{"c":56.085,"h":56.175,"l":56.065,"n":2732,"o":56.07,"t":"2026-10-12T19:00:00Z","v":142371,"vw":56.125683},{"c":55.9622,"h":56.085,"l":55.92,"n":3167,"o":56.08,"t":"2026-10-12T19:15:00Z","v":219945,"vw":56.001761},{"c":56,"h":56.115,"l":55.95,"n":4856,"o":55.97,"t":"2026-10-12T19:30:00Z","v":318030,"vw":56.038157},{"c":56.03,"h":56.14,"l":55.975,"n":10670,"o":56.005,"t":"2026-10-12T19:45:00Z","v":1007295,"vw":56.031435},{"c":56.04,"h":56.14,"l":55.95,"n":171,"o":56.05,"t":"2026-10-12T20:00:00Z","v":2891482,"vw":56.049941},{"c":56.01,"h":56.01,"l":56.01,"n":3,"o":56.01,"t":"2026-10-12T20:15:00Z","v":156,"vw":56.01},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-12T20:30:00Z","v":100,"vw":56.1},{"c":55.98,"h":55.98,"l":55.98,"n":9,"o":55.98,"t":"2026-10-12T20:45:00Z","v":312,"vw":55.98},{"c":55.5744,"h":55.95,"l":55.5744,"n":2,"o":55.95,"t":"2026-10-12T21:15:00Z","v":300,"vw":55.8248},{"c":55.98,"h":55.98,"l":55.96,"n":5,"o":55.96,"t":"2026-10-12T22:15:00Z","v":400,"vw":55.967407},{"c":55.92,"h":55.92,"l":55.92,"n":4,"o":55.92,"t":"2026-10-12T22:30:00Z","v":111,"vw":55.92},{"c":55.9621,"h":55.98,"l":55.95,"n":5,"o":55.98,"t":"2026-10-12T23:15:00Z","v":602,"vw":55.963067},{"c":55.846,"h":55.91,"l":55.846,"n":7,"o":55.91,"t":"2026-10-12T23:30:00Z","v":590,"vw":55.863028},{"c":55.96,"h":55.96,"l":55.81,"n":41,"o":55.91,"t":"2026-10-12T23:45:00Z","v":2250,"vw":55.886404},{"c":56.09,"h":56.19,"l":56.07,"n":79,"o":56.12,"t":"2026-10-13T08:00:00Z","v":2474,"vw":56.142615},{"c":56.16,"h":56.16,"l":56.16,"n":4,"o":56.16,"t":"2026-10-13T08:30:00Z","v":163,"vw":56.16},{"c":56.1,"h":56.1,"l":56.06,"n":35,"o":56.06,"t":"2026-10-13T08:45:00Z","v":1008,"vw":56.067822},{"c":56.11,"h":56.11,"l":56.11,"n":3,"o":56.11,"t":"2026-10-13T09:00:00Z","v":418,"vw":56.11},{"c":56.08,"h":56.08,"l":56.06,"n":10,"o":56.06,"t":"2026-10-13T09:45:00Z","v":676,"vw":56.071879},{"c":56.07,"h":56.08,"l":56.07,"n":19,"o":56.07,"t":"2026-10-13T10:00:00Z","v":827,"vw":56.071381},{"c":56.1,"h":56.1,"l":56.1,"n":15,"o":56.1,"t":"2026-10-13T10:15:00Z","v":596,"vw":56.1},{"c":56.07,"h":56.07,"l":56.07,"n":9,"o":56.07,"t":"2026-10-13T10:30:00Z","v":945,"vw":56.07},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-13T10:45:00Z","v":100,"vw":56.12},{"c":56.16,"h":56.16,"l":56,"n":37,"o":56.04,"t":"2026-10-13T11:00:00Z","v":2108,"vw":56.041611},{"c":56.2688,"h":56.2688,"l":56.16,"n":24,"o":56.1688,"t":"2026-10-13T11:15:00Z","v":1925,"vw":56.2302},{"c":56.35,"h":56.35,"l":56.28,"n":27,"o":56.28,"t":"2026-10-13T11:30:00Z","v":688,"vw":56.294},{"c":56.32,"h":56.32,"l":56.32,"n":6,"o":56.32,"t":"2026-10-13T11:45:00Z","v":252,"vw":56.32},{"c":56.2,"h":56.21,"l":56.2,"n":12,"o":56.21,"t":"2026-10-13T12:00:00Z","v":656,"vw":56.205623},{"c":56.35,"h":56.37,"l":56.13,"n":69,"o":56.13,"t":"2026-10-13T12:15:00Z","v":5471,"vw":56.325545},{"c":56.34,"h":56.35,"l":56.2665,"n":13,"o":56.32,"t":"2026-10-13T12:30:00Z","v":1594,"vw":56.324323},{"c":56.32,"h":56.37,"l":56.32,"n":53,"o":56.37,"t":"2026-10-13T12:45:00Z","v":1786,"vw":56.337391},{"c":56.3,"h":56.3,"l":56.2,"n":19,"o":56.3,"t":"2026-10-13T13:00:00Z","v":8824,"vw":56.295078},{"c":56.33,"h":56.33,"l":56.32,"n":12,"o":56.32,"t":"2026-10-13T13:15:00Z","v":369,"vw":56.325},{"c":56.215,"h":56.4,"l":55.98,"n":4512,"o":56.25,"t":"2026-10-13T13:30:00Z","v":441082,"vw":56.197317},{"c":55.98,"h":56.25,"l":55.939,"n":3735,"o":56.22,"t":"2026-10-13T13:45:00Z","v":327947,"vw":56.112809},{"c":55.92,"h":55.99,"l":55.83,"n":3183,"o":55.99,"t":"2026-10-13T14:00:00Z","v":189966,"vw":55.91534},{"c":56.02,"h":56.1,"l":55.88,"n":2161,"o":55.92,"t":"2026-10-13T14:15:00Z","v":134094,"vw":56.004723},{"c":55.83,"h":56.09,"l":55.83,"n":2407,"o":56.06,"t":"2026-10-13T14:30:00Z","v":149566,"vw":55.970065},{"c":56.05,"h":56.11,"l":55.84,"n":2809,"o":55.84,"t":"2026-10-13T14:45:00Z","v":172925,"vw":55.987345},{"c":56.025,"h":56.08,"l":55.94,"n":2147,"o":56.06,"t":"2026-10-13T15:00:00Z","v":137152,"vw":56.002377},{"c":56.185,"h":56.215,"l":56.02,"n":2602,"o":56.02,"t":"2026-10-13T15:15:00Z","v":196223,"vw":56.152101},{"c":56.07,"h":56.28,"l":56.05,"n":2373,"o":56.181,"t":"2026-10-13T15:30:00Z","v":162165,"vw":56.159455},{"c":56.1,"h":56.13,"l":55.9728,"n":2037,"o":56.08,"t":"2026-10-13T15:45:00Z","v":115078,"vw":56.046676},{"c":56.08,"h":56.11,"l":56.015,"n":1503,"o":56.1,"t":"2026-10-13T16:00:00Z","v":90822,"vw":56.068123},{"c":56.15,"h":56.155,"l":56.07,"n":1643,"o":56.08,"t":"2026-10-13T16:15:00Z","v":95308,"vw":56.123129},{"c":56.14,"h":56.17,"l":56.055,"n":2095,"o":56.145,"t":"2026-10-13T16:30:00Z","v":226569,"vw":56.119506},{"c":56.145,"h":56.1682,"l":56.085,"n":1508,"o":56.145,"t":"2026-10-13T16:45:00Z","v":81423,"vw":56.124698},{"c":56.155,"h":56.185,"l":56.115,"n":1604,"o":56.145,"t":"2026-10-13T17:00:00Z","v":87775,"vw":56.147662},{"c":56.085,"h":56.19,"l":56.075,"n":1795,"o":56.155,"t":"2026-10-13T17:15:00Z","v":152619,"vw":56.132926},{"c":56.22,"h":56.24,"l":56.0801,"n":1886,"o":56.085,"t":"2026-10-13T17:30:00Z","v":120758,"vw":56.166282},{"c":56.13,"h":56.225,"l":56.09,"n":1891,"o":56.22,"t":"2026-10-13T17:45:00Z","v":144813,"vw":56.163178},{"c":56.17,"h":56.2672,"l":56.13,"n":1973,"o":56.13,"t":"2026-10-13T18:00:00Z","v":100814,"vw":56.211496},{"c":56.205,"h":56.235,"l":56.145,"n":1723,"o":56.16,"t":"2026-10-13T18:15:00Z","v":112891,"vw":56.176238},{"c":56.195,"h":56.235,"l":56.13,"n":1798,"o":56.205,"t":"2026-10-13T18:30:00Z","v":102746,"vw":56.184962},{"c":56.21,"h":56.255,"l":56.185,"n":1948,"o":56.2,"t":"2026-10-13T18:45:00Z","v":160533,"vw":56.224968},{"c":56.205,"h":56.24,"l":56.15,"n":2135,"o":56.215,"t":"2026-10-13T19:00:00Z","v":150290,"vw":56.190803},{"c":56.19,"h":56.24,"l":56.16,"n":2542,"o":56.205,"t":"2026-10-13T19:15:00Z","v":154638,"vw":56.197589},{"c":56.11,"h":56.19,"l":56.07,"n":3439,"o":56.18,"t":"2026-10-13T19:30:00Z","v":200399,"vw":56.131997},{"c":56.15,"h":56.21,"l":56.105,"n":8152,"o":56.115,"t":"2026-10-13T19:45:00Z","v":604920,"vw":56.158424},{"c":56.15,"h":56.17,"l":56.04,"n":137,"o":56.17,"t":"2026-10-13T20:00:00Z","v":3245335,"vw":56.169979},{"c":56.08,"h":56.08,"l":56.08,"n":3,"o":56.08,"t":"2026-10-13T20:15:00Z","v":177,"vw":56.08},{"c":56.16,"h":56.16,"l":56.16,"n":4,"o":56.16,"t":"2026-10-13T20:30:00Z","v":303,"vw":56.16},{"c":56.06,"h":56.06,"l":56.06,"n":6,"o":56.06,"t":"2026-10-13T20:45:00Z","v":343,"vw":56.06},{"c":56.0559,"h":56.0559,"l":56.0559,"n":2,"o":56.0559,"t":"2026-10-13T21:00:00Z","v":201,"vw":56.0559},{"c":56.1,"h":56.1,"l":56.0999,"n":10,"o":56.1,"t":"2026-10-13T21:45:00Z","v":1241,"vw":56.099983},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-10-13T22:00:00Z","v":111,"vw":56.03},{"c":56.16,"h":56.16,"l":56.16,"n":12,"o":56.16,"t":"2026-10-13T22:30:00Z","v":250,"vw":56.16},{"c":56.23,"h":56.25,"l":56.13,"n":93,"o":56.17,"t":"2026-10-14T08:00:00Z","v":2215,"vw":56.196553},{"c":56.25,"h":56.25,"l":56.25,"n":15,"o":56.25,"t":"2026-10-14T09:00:00Z","v":449,"vw":56.25},{"c":56.27,"h":56.27,"l":56.25,"n":6,"o":56.25,"t":"2026-10-14T09:15:00Z","v":276,"vw":56.259394},{"c":56.17,"h":56.24,"l":56.16,"n":32,"o":56.24,"t":"2026-10-14T10:15:00Z","v":2835,"vw":56.217389},{"c":56.24,"h":56.24,"l":56.24,"n":3,"o":56.24,"t":"2026-10-14T10:30:00Z","v":215,"vw":56.24},{"c":56.32,"h":56.32,"l":56.24,"n":46,"o":56.24,"t":"2026-10-14T11:30:00Z","v":3661,"vw":56.310974},{"c":56.27,"h":56.275,"l":56.26,"n":10,"o":56.275,"t":"2026-10-14T11:45:00Z","v":1000,"vw":56.268857},{"c":56.3659,"h":56.3659,"l":56.3659,"n":1,"o":56.3659,"t":"2026-10-14T12:15:00Z","v":1000,"vw":56.3659},{"c":56.01,"h":56.13,"l":56.01,"n":57,"o":56.12,"t":"2026-10-14T12:30:00Z","v":2942,"vw":56.048099},{"c":56,"h":56.05,"l":56,"n":44,"o":56.02,"t":"2026-10-14T12:45:00Z","v":1885,"vw":56.019365},{"c":55.8635,"h":55.89,"l":55.8613,"n":25,"o":55.89,"t":"2026-10-14T13:00:00Z","v":1589,"vw":55.874266},{"c":55.91,"h":55.91,"l":55.77,"n":98,"o":55.87,"t":"2026-10-14T13:15:00Z","v":4497,"vw":55.828262},{"c":55.99,"h":56.13,"l":55.785,"n":3692,"o":55.93,"t":"2026-10-14T13:30:00Z","v":337589,"vw":55.990651},{"c":55.88,"h":56.15,"l":55.88,"n":4146,"o":55.99,"t":"2026-10-14T13:45:00Z","v":307590,"vw":55.984282},{"c":55.485,"h":55.98,"l":55.46,"n":4820,"o":55.89,"t":"2026-10-14T14:00:00Z","v":373588,"vw":55.689274},{"c":55.765,"h":55.82,"l":55.375,"n":3546,"o":55.4863,"t":"2026-10-14T14:15:00Z","v":256115,"vw":55.549639},{"c":55.73,"h":55.805,"l":55.665,"n":3425,"o":55.755,"t":"2026-10-14T14:30:00Z","v":229105,"vw":55.740505},{"c":55.875,"h":55.91,"l":55.69,"n":3008,"o":55.75,"t":"2026-10-14T14:45:00Z","v":175223,"vw":55.810089},{"c":55.845,"h":56.02,"l":55.82,"n":3725,"o":55.88,"t":"2026-10-14T15:00:00Z","v":274676,"vw":55.893078},{"c":55.97,"h":56.005,"l":55.845,"n":2923,"o":55.845,"t":"2026-10-14T15:15:00Z","v":177410,"vw":55.947106},{"c":55.92,"h":56.045,"l":55.91,"n":3491,"o":55.97,"t":"2026-10-14T15:30:00Z","v":232898,"vw":55.984748},{"c":55.845,"h":55.97,"l":55.83,"n":3005,"o":55.92,"t":"2026-10-14T15:45:00Z","v":207661,"vw":55.914881},{"c":55.845,"h":55.98,"l":55.84,"n":2883,"o":55.845,"t":"2026-10-14T16:00:00Z","v":256569,"vw":55.920906},{"c":55.87,"h":55.875,"l":55.77,"n":3214,"o":55.85,"t":"2026-10-14T16:15:00Z","v":180707,"vw":55.816633},{"c":55.88,"h":55.91,"l":55.855,"n":2822,"o":55.865,"t":"2026-10-14T16:30:00Z","v":139178,"vw":55.882095},{"c":55.78,"h":55.92,"l":55.73,"n":2853,"o":55.8856,"t":"2026-10-14T16:45:00Z","v":185464,"vw":55.836165},{"c":55.815,"h":55.815,"l":55.74,"n":2164,"o":55.785,"t":"2026-10-14T17:00:00Z","v":126441,"vw":55.781322},{"c":55.805,"h":55.885,"l":55.79,"n":2933,"o":55.815,"t":"2026-10-14T17:15:00Z","v":153911,"vw":55.83416},{"c":55.73,"h":55.81,"l":55.68,"n":2443,"o":55.8,"t":"2026-10-14T17:30:00Z","v":123120,"vw":55.754017},{"c":55.625,"h":55.755,"l":55.5801,"n":3941,"o":55.74,"t":"2026-10-14T17:45:00Z","v":206043,"vw":55.648849},{"c":55.75,"h":55.755,"l":55.615,"n":2900,"o":55.625,"t":"2026-10-14T18:00:00Z","v":163851,"vw":55.672262},{"c":55.695,"h":55.795,"l":55.655,"n":3068,"o":55.755,"t":"2026-10-14T18:15:00Z","v":158061,"vw":55.738914},{"c":55.685,"h":55.75,"l":55.63,"n":3174,"o":55.695,"t":"2026-10-14T18:30:00Z","v":208735,"vw":55.688576},{"c":55.725,"h":55.745,"l":55.625,"n":2623,"o":55.685,"t":"2026-10-14T18:45:00Z","v":133949,"vw":55.692388},{"c":55.825,"h":55.91,"l":55.7002,"n":2738,"o":55.725,"t":"2026-10-14T19:00:00Z","v":151733,"vw":55.805406},{"c":55.905,"h":55.9365,"l":55.825,"n":3916,"o":55.83,"t":"2026-10-14T19:15:00Z","v":242499,"vw":55.889315},{"c":55.955,"h":55.9578,"l":55.835,"n":4414,"o":55.9,"t":"2026-10-14T19:30:00Z","v":281841,"vw":55.902125},{"c":56.12,"h":56.16,"l":55.96,"n":16954,"o":55.96,"t":"2026-10-14T19:45:00Z","v":1475158,"vw":56.076151},{"c":55.6016,"h":56.13,"l":55.6016,"n":176,"o":56.125,"t":"2026-10-14T20:00:00Z","v":2366904,"vw":56.099804},{"c":55.9,"h":55.9,"l":55.9,"n":7,"o":55.9,"t":"2026-10-14T20:15:00Z","v":110,"vw":55.9},{"c":56,"h":56,"l":55.8508,"n":6,"o":55.8508,"t":"2026-10-14T20:45:00Z","v":1120,"vw":55.973117},{"c":55.46,"h":56.01,"l":55.46,"n":3,"o":56.01,"t":"2026-10-14T21:00:00Z","v":352,"vw":55.716231},{"c":55.5685,"h":55.5685,"l":55.5685,"n":8,"o":55.5685,"t":"2026-10-14T21:15:00Z","v":136,"vw":55.5685},{"c":56.09,"h":56.09,"l":56.08,"n":5,"o":56.08,"t":"2026-10-14T21:30:00Z","v":350,"vw":56.083279},{"c":56.06,"h":56.06,"l":56.05,"n":13,"o":56.05,"t":"2026-10-14T22:00:00Z","v":2516,"vw":56.050447},{"c":56.08,"h":56.08,"l":56.08,"n":2,"o":56.08,"t":"2026-10-14T22:15:00Z","v":200,"vw":56.08},{"c":56.08,"h":56.08,"l":56.08,"n":4,"o":56.08,"t":"2026-10-14T22:30:00Z","v":225,"vw":56.08},{"c":56.09,"h":56.09,"l":56.09,"n":2,"o":56.09,"t":"2026-10-14T22:45:00Z","v":102,"vw":56.09},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-14T23:00:00Z","v":100,"vw":56.12},{"c":56,"h":56.08,"l":56,"n":8,"o":56.08,"t":"2026-10-14T23:15:00Z","v":809,"vw":56.044981},{"c":56,"h":56,"l":56,"n":11,"o":56,"t":"2026-10-14T23:30:00Z","v":646,"vw":56},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-10-14T23:45:00Z","v":875,"vw":56.05},{"c":56.13,"h":56.19,"l":56.01,"n":279,"o":56.05,"t":"2026-10-15T08:00:00Z","v":5534,"vw":56.132816},{"c":56.16,"h":56.22,"l":56.16,"n":40,"o":56.185,"t":"2026-10-15T08:15:00Z","v":1740,"vw":56.184716},{"c":56.24,"h":56.25,"l":56.24,"n":5,"o":56.25,"t":"2026-10-15T08:30:00Z","v":859,"vw":56.243151},{"c":56.12,"h":56.12,"l":56.12,"n":5,"o":56.12,"t":"2026-10-15T09:30:00Z","v":1055,"vw":56.12},{"c":56,"h":56.05,"l":56,"n":25,"o":56.05,"t":"2026-10-15T09:45:00Z","v":1980,"vw":56.013387},{"c":55.37,"h":56,"l":55.03,"n":686,"o":55.97,"t":"2026-10-15T10:00:00Z","v":42606,"vw":55.451493},{"c":55.37,"h":55.37,"l":55.24,"n":42,"o":55.28,"t":"2026-10-15T10:15:00Z","v":5157,"vw":55.290546},{"c":55.33,"h":55.43,"l":55.33,"n":68,"o":55.39,"t":"2026-10-15T10:30:00Z","v":2562,"vw":55.39351},{"c":55.53,"h":55.54,"l":55.33,"n":227,"o":55.44,"t":"2026-10-15T10:45:00Z","v":11393,"vw":55.41535},{"c":55.3,"h":55.47,"l":55.3,"n":30,"o":55.4503,"t":"2026-10-15T11:00:00Z","v":5437,"vw":55.388685},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-15T11:15:00Z","v":700,"vw":55.3},{"c":55.47,"h":55.47,"l":55.45,"n":16,"o":55.45,"t":"2026-10-15T11:30:00Z","v":3285,"vw":55.467549},{"c":55.52,"h":55.52,"l":55.52,"n":11,"o":55.52,"t":"2026-10-15T11:45:00Z","v":354,"vw":55.52},{"c":55.58,"h":55.58,"l":55.36,"n":35,"o":55.43,"t":"2026-10-15T12:00:00Z","v":2950,"vw":55.530186},{"c":55.38,"h":55.6,"l":55.38,"n":21,"o":55.56,"t":"2026-10-15T12:15:00Z","v":2683,"vw":55.544259},{"c":55.62,"h":55.62,"l":55.4,"n":44,"o":55.4,"t":"2026-10-15T12:30:00Z","v":1974,"vw":55.550712},{"c":55.6252,"h":55.6252,"l":55.4034,"n":5,"o":55.5,"t":"2026-10-15T12:45:00Z","v":1222,"vw":55.514204},{"c":55.6,"h":55.65,"l":55.51,"n":39,"o":55.65,"t":"2026-10-15T13:00:00Z","v":1999,"vw":55.584438},{"c":55.64,"h":55.83,"l":55.6,"n":57,"o":55.67,"t":"2026-10-15T13:15:00Z","v":5420,"vw":55.647458},{"c":55.965,"h":56.29,"l":55.5088,"n":8100,"o":55.64,"t":"2026-10-15T13:30:00Z","v":690292,"vw":55.898315},{"c":55.92,"h":56.28,"l":55.755,"n":7137,"o":55.97,"t":"2026-10-15T13:45:00Z","v":479158,"vw":55.978636},{"c":56.34,"h":56.375,"l":55.93,"n":4836,"o":55.93,"t":"2026-10-15T14:00:00Z","v":352616,"vw":56.200922},{"c":55.95,"h":56.36,"l":55.91,"n":3455,"o":56.33,"t":"2026-10-15T14:15:00Z","v":247674,"vw":56.036599},{"c":56.041,"h":56.085,"l":55.835,"n":3883,"o":55.955,"t":"2026-10-15T14:30:00Z","v":244854,"vw":55.981315},{"c":56.105,"h":56.16,"l":55.945,"n":4520,"o":56.05,"t":"2026-10-15T14:45:00Z","v":292674,"vw":56.060498},{"c":56.22,"h":56.325,"l":56.085,"n":5124,"o":56.105,"t":"2026-10-15T15:00:00Z","v":317980,"vw":56.244798},{"c":56.245,"h":56.295,"l":56.17,"n":3540,"o":56.22,"t":"2026-10-15T15:15:00Z","v":231262,"vw":56.226432},{"c":56.355,"h":56.41,"l":56.24,"n":3033,"o":56.25,"t":"2026-10-15T15:30:00Z","v":183381,"vw":56.326073},{"c":56.35,"h":56.445,"l":56.33,"n":2805,"o":56.355,"t":"2026-10-15T15:45:00Z","v":190761,"vw":56.383362},{"c":56.2,"h":56.3775,"l":56.2,"n":2095,"o":56.35,"t":"2026-10-15T16:00:00Z","v":129362,"vw":56.27526},{"c":56.24,"h":56.25,"l":56.13,"n":2158,"o":56.195,"t":"2026-10-15T16:15:00Z","v":127263,"vw":56.192414},{"c":56.27,"h":56.29,"l":56.19,"n":2271,"o":56.25,"t":"2026-10-15T16:30:00Z","v":131551,"vw":56.250704},{"c":56.2707,"h":56.29,"l":56.185,"n":1676,"o":56.27,"t":"2026-10-15T16:45:00Z","v":92052,"vw":56.234206},{"c":56.95,"h":56.975,"l":56.93,"n":504,"o":56.975,"t":"2026-10-15T18:00:00Z","v":58841,"vw":56.952395},{"c":56.995,"h":57.02,"l":56.925,"n":2353,"o":56.96,"t":"2026-10-15T18:15:00Z","v":173569,"vw":56.97266},{"c":56.92,"h":57.035,"l":56.825,"n":4457,"o":57,"t":"2026-10-15T18:30:00Z","v":406957,"vw":56.916728},{"c":56.955,"h":56.995,"l":56.905,"n":3145,"o":56.92,"t":"2026-10-15T18:45:00Z","v":248377,"vw":56.946164},{"c":56.99,"h":57.06,"l":56.955,"n":3797,"o":56.955,"t":"2026-10-15T19:00:00Z","v":277932,"vw":56.999858},{"c":56.99,"h":57.095,"l":56.9703,"n":3112,"o":56.98,"t":"2026-10-15T19:15:00Z","v":210351,"vw":57.0259},{"c":57.085,"h":57.09,"l":56.95,"n":4454,"o":56.98,"t":"2026-10-15T19:30:00Z","v":305346,"vw":57.013477},{"c":57.14,"h":57.215,"l":57.01,"n":11051,"o":57.085,"t":"2026-10-15T19:45:00Z","v":1007110,"vw":57.132826},{"c":57.09,"h":57.16,"l":56.875,"n":208,"o":57.16,"t":"2026-10-15T20:00:00Z","v":1315905,"vw":57.159294},{"c":57,"h":57,"l":57,"n":9,"o":57,"t":"2026-10-15T20:15:00Z","v":336,"vw":57},{"c":57,"h":57,"l":57,"n":3,"o":57,"t":"2026-10-15T20:30:00Z","v":400,"vw":57}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.27945249540766304,"strike":65.96018148419367,"iv":2.1062468932256486,"gamma":0.029047047008113704,"theta":-0.5567219211552221,"vega":0.005166814639533004,"rho":0.00014437585540779055,"breakevenPct":16.20988417473919},{"delta":0.15,"premium":0.23666418602233738,"strike":62.84830443798817,"iv":1.4533356761710556,"gamma":0.10846571510501998,"theta":-0.4164475188271447,"vega":0.0066653233809196325,"rho":0.00021927168254987125,"breakevenPct":10.675383550895635},{"delta":0.2,"premium":0.1938758766370117,"strike":59.73642739178267,"iv":0.8004244591164626,"gamma":0.1878843832019263,"theta":-0.2761731164990672,"vega":0.008163832122306262,"rho":0.00029416750969195197,"breakevenPct":5.1408829270520755},{"delta":0.25,"premium":0.19103890728476822,"strike":57.90852649006622,"iv":0.43178245033112583,"gamma":0.24471357615894038,"theta":-0.20371771523178808,"vega":0.009365894039735099,"rho":0.0003692281432116188,"breakevenPct":1.9290621006157793},{"delta":0.3,"premium":0.2386382450331126,"strike":57.70157284768212,"iv":0.422014238410596,"gamma":0.2730248344370861,"theta":-0.2168799668874172,"vega":0.010193708609271523,"rho":0.00044449683546136037,"breakevenPct":1.6494931451144397},{"delta":0.35,"premium":0.28669098984771574,"strike":57.495875634517766,"iv":0.4124719543147208,"gamma":0.300816116751269,"theta":-0.22983857868020302,"vega":0.01100742385786802,"rho":0.0005197640160503253,"breakevenPct":1.372923902395577},{"delta":0.4,"premium":0.35172906091370565,"strike":57.3372461928934,"iv":0.41139327411167514,"gamma":0.3091282994923858,"theta":-0.2351685279187817,"vega":0.011292956852791879,"rho":0.0005949745675009637,"breakevenPct":1.2087285154510612},{"delta":0.45,"premium":0.41676713197969545,"strike":57.17861675126903,"iv":0.41031459390862945,"gamma":0.3174404822335025,"theta":-0.2404984771573604,"vega":0.011578489847715737,"rho":0.0006701851189516022,"breakevenPct":1.0445331285065456},{"delta":0.5,"premium":0.4818052030456853,"strike":57.01998730964467,"iv":0.40923591370558376,"gamma":0.3257526649746193,"theta":-0.24582842639593908,"vega":0.011864022842639595,"rho":0.0007453956704022405,"breakevenPct":0.8803377415620299},{"delta":0.55,"premium":0.6208171521035601,"strike":56.82322006472492,"iv":0.4262299757281554,"gamma":0.3059576456310679,"theta":-0.24581055825242717,"vega":0.011458050161812297,"rho":0.0008188483585013996,"breakevenPct":0.7790126611025964},{"delta":0.6,"premium":0.7704935275080906,"strike":56.62095469255664,"iv":0.4458294902912622,"gamma":0.28211055825242715,"theta":-0.24502172330097088,"vega":0.010952386731391586,"rho":0.0008920476246528625,"breakevenPct":0.6867512632714473},{"delta":0.65,"premium":0.9201699029126216,"strike":56.41868932038835,"iv":0.46542900485436894,"gamma":0.25826347087378637,"theta":-0.24423288834951457,"vega":0.010446723300970873,"rho":0.0009652468908043255,"breakevenPct":0.5944898654402979},{"delta":0.7,"premium":1.069846278317152,"strike":56.21642394822006,"iv":0.4850285194174757,"gamma":0.23441638349514562,"theta":-0.24344405339805825,"vega":0.009941059870550162,"rho":0.0010384461569557884,"breakevenPct":0.5022284676091489},{"delta":0.75,"premium":1.219522653721683,"strike":56.01415857605178,"iv":0.5046280339805825,"gamma":0.21056929611650482,"theta":-0.24265521844660196,"vega":0.009435396440129449,"rho":0.0011116454231072514,"breakevenPct":0.40996706977799946},{"delta":0.8,"premium":2.7734042553191505,"strike":54.51595744680851,"iv":0.9520042553191495,"gamma":0.13331276595744673,"theta":-0.3697329787234044,"vega":0.008212765957446808,"rho":0.0011472979228468979,"breakevenPct":0.5076521089958925},{"delta":0.85,"premium":3.1597826086956613,"strike":54.086956521739125,"iv":1.0045021739130466,"gamma":0.08881739130434757,"theta":-0.3554695652173924,"vega":0.006945652173913044,"rho":0.0012137246288688914,"breakevenPct":0.4328756674294425},{"delta":0.9,"premium":5.334652605684988,"strike":51.869012545622724,"iv":1.4766772942119175,"gamma":0.058874077390980696,"theta":-0.37121551455125923,"vega":0.005180899118116165,"rho":0.0012308175088627026,"breakevenPct":0.35730728299598247}],"put":[{"delta":0.1,"premium":0.6459361435384511,"strike":45.10417671452999,"iv":3.967625775608513,"gamma":0.0160659681249583,"theta":-1.0791429486126614,"vega":0.00515862733676134,"rho":-0.00016957728559441524,"breakevenPct":22.0030867175587},{"delta":0.15,"premium":1.065,"strike":46.54719656370202,"iv":4.219726925166396,"gamma":0.0188660921667387,"theta":-1.4800588871696452,"vega":0.006866220398269203,"rho":-0.000256943078526363,"breakevenPct":20.206672695259602},{"delta":0.2,"premium":1.0257257680408096,"strike":49.9119674681034,"iv":3.1713730144148347,"gamma":0.05021639256862097,"theta":-1.2711107205557959,"vega":0.008035184630907202,"rho":-0.00033233091707513847,"breakevenPct":14.234663684100722},{"delta":0.25,"premium":0.9108845430168786,"strike":51.11659570262015,"iv":2.6827984028555494,"gamma":0.11827954814839306,"theta":-1.0845691297067483,"vega":0.00869201932993725,"rho":-0.00040602543439836566,"breakevenPct":11.919804983152146},{"delta":0.3,"premium":0.7960433179929477,"strike":52.321223937136914,"iv":2.194223791296264,"gamma":0.18634270372816517,"theta":-0.8980275388577008,"vega":0.009348854028967298,"rho":-0.0004797199517215929,"breakevenPct":9.60494628220357},{"delta":0.35,"premium":0.6812020929690168,"strike":53.52585217165367,"iv":1.7056491797369788,"gamma":0.25440585930793724,"theta":-0.7114859480086533,"vega":0.010005688727997345,"rho":-0.0005534144690448201,"breakevenPct":7.290087581254995},{"delta":0.4,"premium":0.5663608679450858,"strike":54.73048040617043,"iv":1.217074568177693,"gamma":0.3224690148877094,"theta":-0.5249443571596055,"vega":0.010662523427027393,"rho":-0.0006271089863680475,"breakevenPct":4.975228880306416},{"delta":0.45,"premium":0.45151964292115476,"strike":55.93510864068719,"iv":0.7284999566184074,"gamma":0.39053217046748157,"theta":-0.3384027663105579,"vega":0.01131935812605744,"rho":-0.0007008035036912747,"breakevenPct":2.660370179357841},{"delta":0.5,"premium":0.3750873015873017,"strike":57.02301587301587,"iv":0.3067039682539683,"gamma":0.4413371428571428,"theta":-0.17882587301587302,"vega":0.011876984126984128,"rho":-0.000775471242771767,"breakevenPct":0.6176691729323335},{"delta":0.55,"premium":0.5913571428571431,"strike":57.221428571428575,"iv":0.39380714285714297,"gamma":0.360622857142857,"theta":-0.2247385714285715,"vega":0.011678571428571429,"rho":-0.0008575556028300392,"breakevenPct":0.6489974937343397},{"delta":0.6,"premium":0.8076269841269841,"strike":57.41984126984127,"iv":0.4809103174603174,"gamma":0.2799085714285714,"theta":-0.27065126984126986,"vega":0.011480158730158731,"rho":-0.0009396399628883111,"breakevenPct":0.6803258145363459},{"delta":0.65,"premium":1.0748275862068968,"strike":57.69761273209549,"iv":0.5592981432360743,"gamma":0.22370503978779838,"theta":-0.3022029177718833,"vega":0.011004774535809019,"rho":-0.0010232505594503028,"breakevenPct":0.6617804458094881},{"delta":0.7,"premium":1.454462242562928,"strike":58.100686498855836,"iv":0.6544128146453086,"gamma":0.18227871853546915,"theta":-0.3321384439359267,"vega":0.010319450800915331,"rho":-0.001109939341402274,"breakevenPct":0.6206591994861316},{"delta":0.75,"premium":2.6415331807780316,"strike":59.244851258581235,"iv":0.9841038901601828,"gamma":0.12180961098398171,"theta":-0.4462116704805491,"vega":0.009404118993135011,"rho":-0.0012178074826772283,"breakevenPct":0.6959331968364826},{"delta":0.8,"premium":2.5057692307692303,"strike":59.23076923076923,"iv":0.851776923076923,"gamma":0.11405384615384617,"theta":-0.352576923076923,"vega":0.00833846153846154,"rho":-0.0012907390231514473,"breakevenPct":0.4824561403508717},{"delta":0.85,"premium":8.516080798280385,"strike":65.04539980126147,"iv":2.2701027111572767,"gamma":0.0374340201429845,"theta":-0.7759929390434689,"vega":0.0068504650757770565,"rho":-0.0015223756511337405,"breakevenPct":0.8257561351209137},{"delta":0.9,"premium":14.523628437661628,"strike":71.15470564697655,"iv":3.032793343485509,"gamma":0.023823757131509225,"theta":-0.7711814512076431,"vega":0.0051600964578292574,"rho":-0.001758857208026471,"breakevenPct":0.6472329661141628}]},"raw":{"call":[{"delta":0.1,"premium":0.27945249540766304,"strike":65.96018148419367,"iv":2.1062468932256486,"gamma":0.029047047008113704,"theta":-0.5567219211552221,"vega":0.005166814639533004,"rho":0.00014437585540779055,"breakevenPct":16.20988417473919},{"delta":0.15,"premium":0.23666418602233738,"strike":62.84830443798817,"iv":1.4533356761710556,"gamma":0.10846571510501998,"theta":-0.4164475188271447,"vega":0.0066653233809196325,"rho":0.00021927168254987125,"breakevenPct":10.675383550895635},{"delta":0.2,"premium":0.1938758766370117,"strike":59.73642739178267,"iv":0.8004244591164626,"gamma":0.1878843832019263,"theta":-0.2761731164990672,"vega":0.008163832122306262,"rho":0.00029416750969195197,"breakevenPct":5.1408829270520755},{"delta":0.25,"premium":0.19103890728476822,"strike":57.90852649006622,"iv":0.43178245033112583,"gamma":0.24471357615894038,"theta":-0.20371771523178808,"vega":0.009365894039735099,"rho":0.0003692281432116188,"breakevenPct":1.9290621006157793},{"delta":0.3,"premium":0.2386382450331126,"strike":57.70157284768212,"iv":0.422014238410596,"gamma":0.2730248344370861,"theta":-0.2168799668874172,"vega":0.010193708609271523,"rho":0.00044449683546136037,"breakevenPct":1.6494931451144397},{"delta":0.35,"premium":0.28669098984771574,"strike":57.495875634517766,"iv":0.4124719543147208,"gamma":0.300816116751269,"theta":-0.22983857868020302,"vega":0.01100742385786802,"rho":0.0005197640160503253,"breakevenPct":1.372923902395577},{"delta":0.4,"premium":0.35172906091370565,"strike":57.3372461928934,"iv":0.41139327411167514,"gamma":0.3091282994923858,"theta":-0.2351685279187817,"vega":0.011292956852791879,"rho":0.0005949745675009637,"breakevenPct":1.2087285154510612},{"delta":0.45,"premium":0.41676713197969545,"strike":57.17861675126903,"iv":0.41031459390862945,"gamma":0.3174404822335025,"theta":-0.2404984771573604,"vega":0.011578489847715737,"rho":0.0006701851189516022,"breakevenPct":1.0445331285065456},{"delta":0.5,"premium":0.4818052030456853,"strike":57.01998730964467,"iv":0.40923591370558376,"gamma":0.3257526649746193,"theta":-0.24582842639593908,"vega":0.011864022842639595,"rho":0.0007453956704022405,"breakevenPct":0.8803377415620299},{"delta":0.55,"premium":0.6208171521035601,"strike":56.82322006472492,"iv":0.4262299757281554,"gamma":0.3059576456310679,"theta":-0.24581055825242717,"vega":0.011458050161812297,"rho":0.0008188483585013996,"breakevenPct":0.7790126611025964},{"delta":0.6,"premium":0.7704935275080906,"strike":56.62095469255664,"iv":0.4458294902912622,"gamma":0.28211055825242715,"theta":-0.24502172330097088,"vega":0.010952386731391586,"rho":0.0008920476246528625,"breakevenPct":0.6867512632714473},{"delta":0.65,"premium":0.9201699029126216,"strike":56.41868932038835,"iv":0.46542900485436894,"gamma":0.25826347087378637,"theta":-0.24423288834951457,"vega":0.010446723300970873,"rho":0.0009652468908043255,"breakevenPct":0.5944898654402979},{"delta":0.7,"premium":1.069846278317152,"strike":56.21642394822006,"iv":0.4850285194174757,"gamma":0.23441638349514562,"theta":-0.24344405339805825,"vega":0.009941059870550162,"rho":0.0010384461569557884,"breakevenPct":0.5022284676091489},{"delta":0.75,"premium":1.219522653721683,"strike":56.01415857605178,"iv":0.5046280339805825,"gamma":0.21056929611650482,"theta":-0.24265521844660196,"vega":0.009435396440129449,"rho":0.0011116454231072514,"breakevenPct":0.40996706977799946},{"delta":0.8,"premium":2.7734042553191505,"strike":54.51595744680851,"iv":0.9520042553191495,"gamma":0.13331276595744673,"theta":-0.3697329787234044,"vega":0.008212765957446808,"rho":0.0011472979228468979,"breakevenPct":0.5076521089958925},{"delta":0.85,"premium":3.1597826086956613,"strike":54.086956521739125,"iv":1.0045021739130466,"gamma":0.08881739130434757,"theta":-0.3554695652173924,"vega":0.006945652173913044,"rho":0.0012137246288688914,"breakevenPct":0.4328756674294425},{"delta":0.9,"premium":5.334652605684988,"strike":51.869012545622724,"iv":1.4766772942119175,"gamma":0.058874077390980696,"theta":-0.37121551455125923,"vega":0.005180899118116165,"rho":0.0012308175088627026,"breakevenPct":0.35730728299598247}],"put":[{"delta":0.1,"premium":0.6459361435384511,"strike":45.10417671452999,"iv":3.967625775608513,"gamma":0.0160659681249583,"theta":-1.0791429486126614,"vega":0.00515862733676134,"rho":-0.00016957728559441524,"breakevenPct":22.0030867175587},{"delta":0.15,"premium":1.065,"strike":46.54719656370202,"iv":4.219726925166396,"gamma":0.0188660921667387,"theta":-1.4800588871696452,"vega":0.006866220398269203,"rho":-0.000256943078526363,"breakevenPct":20.206672695259602},{"delta":0.2,"premium":1.0257257680408096,"strike":49.9119674681034,"iv":3.1713730144148347,"gamma":0.05021639256862097,"theta":-1.2711107205557959,"vega":0.008035184630907202,"rho":-0.00033233091707513847,"breakevenPct":14.234663684100722},{"delta":0.25,"premium":0.9108845430168786,"strike":51.11659570262015,"iv":2.6827984028555494,"gamma":0.11827954814839306,"theta":-1.0845691297067483,"vega":0.00869201932993725,"rho":-0.00040602543439836566,"breakevenPct":11.919804983152146},{"delta":0.3,"premium":0.7960433179929477,"strike":52.321223937136914,"iv":2.194223791296264,"gamma":0.18634270372816517,"theta":-0.8980275388577008,"vega":0.009348854028967298,"rho":-0.0004797199517215929,"breakevenPct":9.60494628220357},{"delta":0.35,"premium":0.6812020929690168,"strike":53.52585217165367,"iv":1.7056491797369788,"gamma":0.25440585930793724,"theta":-0.7114859480086533,"vega":0.010005688727997345,"rho":-0.0005534144690448201,"breakevenPct":7.290087581254995},{"delta":0.4,"premium":0.5663608679450858,"strike":54.73048040617043,"iv":1.217074568177693,"gamma":0.3224690148877094,"theta":-0.5249443571596055,"vega":0.010662523427027393,"rho":-0.0006271089863680475,"breakevenPct":4.975228880306416},{"delta":0.45,"premium":0.45151964292115476,"strike":55.93510864068719,"iv":0.7284999566184074,"gamma":0.39053217046748157,"theta":-0.3384027663105579,"vega":0.01131935812605744,"rho":-0.0007008035036912747,"breakevenPct":2.660370179357841},{"delta":0.5,"premium":0.3750873015873017,"strike":57.02301587301587,"iv":0.3067039682539683,"gamma":0.4413371428571428,"theta":-0.17882587301587302,"vega":0.011876984126984128,"rho":-0.000775471242771767,"breakevenPct":0.6176691729323335},{"delta":0.55,"premium":0.5913571428571431,"strike":57.221428571428575,"iv":0.39380714285714297,"gamma":0.360622857142857,"theta":-0.2247385714285715,"vega":0.011678571428571429,"rho":-0.0008575556028300392,"breakevenPct":0.6489974937343397},{"delta":0.6,"premium":0.8076269841269841,"strike":57.41984126984127,"iv":0.4809103174603174,"gamma":0.2799085714285714,"theta":-0.27065126984126986,"vega":0.011480158730158731,"rho":-0.0009396399628883111,"breakevenPct":0.6803258145363459},{"delta":0.65,"premium":1.0748275862068968,"strike":57.69761273209549,"iv":0.5592981432360743,"gamma":0.22370503978779838,"theta":-0.3022029177718833,"vega":0.011004774535809019,"rho":-0.0010232505594503028,"breakevenPct":0.6617804458094881},{"delta":0.7,"premium":1.454462242562928,"strike":58.100686498855836,"iv":0.6544128146453086,"gamma":0.18227871853546915,"theta":-0.3321384439359267,"vega":0.010319450800915331,"rho":-0.001109939341402274,"breakevenPct":0.6206591994861316},{"delta":0.75,"premium":2.6415331807780316,"strike":59.244851258581235,"iv":0.9841038901601828,"gamma":0.12180961098398171,"theta":-0.4462116704805491,"vega":0.009404118993135011,"rho":-0.0012178074826772283,"breakevenPct":0.6959331968364826},{"delta":0.8,"premium":2.5057692307692303,"strike":59.23076923076923,"iv":0.851776923076923,"gamma":0.11405384615384617,"theta":-0.352576923076923,"vega":0.00833846153846154,"rho":-0.0012907390231514473,"breakevenPct":0.4824561403508717},{"delta":0.85,"premium":8.516080798280385,"strike":65.04539980126147,"iv":2.2701027111572767,"gamma":0.0374340201429845,"theta":-0.7759929390434689,"vega":0.0068504650757770565,"rho":-0.0015223756511337405,"breakevenPct":0.8257561351209137},{"delta":0.9,"premium":14.523628437661628,"strike":71.15470564697655,"iv":3.032793343485509,"gamma":0.023823757131509225,"theta":-0.7711814512076431,"vega":0.0051600964578292574,"rho":-0.001758857208026471,"breakevenPct":0.6472329661141628}]}},"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"}}