{"symbol":"SDS","url":"https://intraalpha.com/companies/SDS","capturedAt":"2026-10-15T20:35:15.443Z","state":"partial","quote":{"symbol":"SDS","last_price":53.485,"prev_close":53.71,"regular_close":53.43,"change":-0.225,"change_pct":-0.4189,"regular_change":-0.28,"regular_change_pct":-0.5213,"extended_change":0.055,"extended_change_pct":0.1029,"bid":53.44,"ask":53.45,"bid_size":4900,"ask_size":3900,"volume":4583822,"vwap":53.773534,"open":54.2,"high":54.45,"low":53.275,"close":53.43,"trade_count":10935,"last_trade_at":"2026-10-15T20:29:12.049312668Z","last_quote_at":"2026-10-15T20:35:12.146073286Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:05.438319891-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":null,"bars":[{"c":52.94,"h":52.98,"l":52.94,"n":16,"o":52.97,"t":"2026-10-08T08:00:00Z","v":1128,"vw":52.958889},{"c":52.89,"h":52.89,"l":52.89,"n":1,"o":52.89,"t":"2026-10-08T08:15:00Z","v":100,"vw":52.89},{"c":52.88,"h":52.88,"l":52.86,"n":11,"o":52.86,"t":"2026-10-08T08:20:00Z","v":1141,"vw":52.863829},{"c":52.81,"h":52.84,"l":52.81,"n":5,"o":52.84,"t":"2026-10-08T08:30:00Z","v":2832,"vw":52.82},{"c":52.93,"h":52.94,"l":52.92,"n":10,"o":52.92,"t":"2026-10-08T08:40:00Z","v":4200,"vw":52.925627},{"c":52.98,"h":52.98,"l":52.98,"n":4,"o":52.98,"t":"2026-10-08T08:55:00Z","v":400,"vw":52.98},{"c":52.9492,"h":52.96,"l":52.92,"n":8,"o":52.96,"t":"2026-10-08T09:00:00Z","v":1423,"vw":52.931477},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-08T09:20:00Z","v":600,"vw":53},{"c":52.97,"h":52.97,"l":52.96,"n":27,"o":52.96,"t":"2026-10-08T09:30:00Z","v":4920,"vw":52.965714},{"c":52.95,"h":52.95,"l":52.95,"n":5,"o":52.95,"t":"2026-10-08T09:35:00Z","v":6900,"vw":52.95},{"c":52.99,"h":52.99,"l":52.96,"n":7,"o":52.96,"t":"2026-10-08T09:40:00Z","v":7000,"vw":52.972857},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-08T10:00:00Z","v":100,"vw":53},{"c":53.0103,"h":53.0103,"l":53.0103,"n":1,"o":53.0103,"t":"2026-10-08T10:15:00Z","v":500,"vw":53.0103},{"c":53.13,"h":53.18,"l":53.09,"n":199,"o":53.09,"t":"2026-10-08T10:25:00Z","v":31558,"vw":53.148207},{"c":53.15,"h":53.15,"l":53.15,"n":3,"o":53.15,"t":"2026-10-08T10:40:00Z","v":2700,"vw":53.15},{"c":53.148,"h":53.148,"l":53.148,"n":2,"o":53.148,"t":"2026-10-08T10:55:00Z","v":201,"vw":53.148},{"c":53.18,"h":53.18,"l":53.14,"n":32,"o":53.14,"t":"2026-10-08T11:00:00Z","v":6689,"vw":53.156229},{"c":53.18,"h":53.18,"l":53.17,"n":4,"o":53.17,"t":"2026-10-08T11:05:00Z","v":700,"vw":53.173396},{"c":53.1699,"h":53.2,"l":53.1699,"n":5,"o":53.2,"t":"2026-10-08T11:10:00Z","v":901,"vw":53.193236},{"c":53.1895,"h":53.19,"l":53.1895,"n":3,"o":53.19,"t":"2026-10-08T11:15:00Z","v":430,"vw":53.18975},{"c":53.13,"h":53.1498,"l":53.13,"n":6,"o":53.1498,"t":"2026-10-08T11:20:00Z","v":761,"vw":53.136993},{"c":53.09,"h":53.09,"l":53.09,"n":1,"o":53.09,"t":"2026-10-08T11:25:00Z","v":300,"vw":53.09},{"c":53.13,"h":53.14,"l":53.0985,"n":9,"o":53.1,"t":"2026-10-08T11:30:00Z","v":7100,"vw":53.102385},{"c":53.09,"h":53.1315,"l":53.09,"n":30,"o":53.1315,"t":"2026-10-08T11:35:00Z","v":9622,"vw":53.104242},{"c":53.06,"h":53.07,"l":53.04,"n":31,"o":53.07,"t":"2026-10-08T11:40:00Z","v":8925,"vw":53.059995},{"c":53.05,"h":53.05,"l":53.05,"n":3,"o":53.05,"t":"2026-10-08T11:45:00Z","v":230,"vw":53.05},{"c":53.04,"h":53.04,"l":53.0202,"n":13,"o":53.0202,"t":"2026-10-08T11:50:00Z","v":4358,"vw":53.023395},{"c":53.012,"h":53.012,"l":52.99,"n":4,"o":53.01,"t":"2026-10-08T12:00:00Z","v":1000,"vw":53.0078},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-10-08T12:05:00Z","v":500,"vw":52.97},{"c":53,"h":53.01,"l":52.97,"n":9,"o":53.01,"t":"2026-10-08T12:10:00Z","v":1153,"vw":52.997505},{"c":53.02,"h":53.04,"l":53.02,"n":5,"o":53.04,"t":"2026-10-08T12:15:00Z","v":907,"vw":53.03},{"c":52.9908,"h":52.9908,"l":52.97,"n":3,"o":52.97,"t":"2026-10-08T12:20:00Z","v":808,"vw":52.98411},{"c":53.04,"h":53.04,"l":53.04,"n":3,"o":53.04,"t":"2026-10-08T12:35:00Z","v":248,"vw":53.04},{"c":53.0172,"h":53.0172,"l":53.0172,"n":1,"o":53.0172,"t":"2026-10-08T12:40:00Z","v":4500,"vw":53.0172},{"c":53.04,"h":53.04,"l":53.04,"n":2,"o":53.04,"t":"2026-10-08T12:45:00Z","v":325,"vw":53.04},{"c":53.039,"h":53.04,"l":53.031,"n":6,"o":53.031,"t":"2026-10-08T12:50:00Z","v":7839,"vw":53.039755},{"c":53.0129,"h":53.0129,"l":53.0129,"n":1,"o":53.0129,"t":"2026-10-08T12:55:00Z","v":1000,"vw":53.0129},{"c":52.9703,"h":52.9703,"l":52.9703,"n":1,"o":52.9703,"t":"2026-10-08T13:00:00Z","v":500,"vw":52.9703},{"c":52.93,"h":52.9385,"l":52.91,"n":33,"o":52.93,"t":"2026-10-08T13:05:00Z","v":10087,"vw":52.929899},{"c":52.94,"h":52.94,"l":52.92,"n":11,"o":52.92,"t":"2026-10-08T13:10:00Z","v":9009,"vw":52.923996},{"c":52.88,"h":52.88,"l":52.86,"n":18,"o":52.87,"t":"2026-10-08T13:20:00Z","v":2529,"vw":52.870182},{"c":52.9,"h":52.91,"l":52.89,"n":34,"o":52.91,"t":"2026-10-08T13:25:00Z","v":8530,"vw":52.899755},{"c":52.86,"h":52.95,"l":52.8597,"n":265,"o":52.92,"t":"2026-10-08T13:30:00Z","v":110939,"vw":52.908352},{"c":52.92,"h":52.94,"l":52.86,"n":117,"o":52.86,"t":"2026-10-08T13:35:00Z","v":30560,"vw":52.890524},{"c":52.94,"h":52.965,"l":52.9299,"n":67,"o":52.93,"t":"2026-10-08T13:40:00Z","v":29078,"vw":52.944206},{"c":52.84,"h":52.95,"l":52.84,"n":110,"o":52.95,"t":"2026-10-08T13:45:00Z","v":28560,"vw":52.900502},{"c":52.9009,"h":52.9009,"l":52.8,"n":100,"o":52.8499,"t":"2026-10-08T13:50:00Z","v":35065,"vw":52.852391},{"c":52.85,"h":52.91,"l":52.8199,"n":119,"o":52.91,"t":"2026-10-08T13:55:00Z","v":30320,"vw":52.840852},{"c":52.835,"h":52.88,"l":52.83,"n":67,"o":52.84,"t":"2026-10-08T14:00:00Z","v":21665,"vw":52.838702},{"c":52.8,"h":52.83,"l":52.7696,"n":99,"o":52.83,"t":"2026-10-08T14:05:00Z","v":39590,"vw":52.805848},{"c":52.775,"h":52.7807,"l":52.76,"n":52,"o":52.78,"t":"2026-10-08T14:10:00Z","v":22849,"vw":52.768611},{"c":52.775,"h":52.8,"l":52.765,"n":50,"o":52.79,"t":"2026-10-08T14:15:00Z","v":6776,"vw":52.780583},{"c":52.75,"h":52.77,"l":52.725,"n":78,"o":52.76,"t":"2026-10-08T14:20:00Z","v":40680,"vw":52.744194},{"c":52.705,"h":52.75,"l":52.685,"n":40,"o":52.745,"t":"2026-10-08T14:25:00Z","v":5402,"vw":52.720232},{"c":52.7,"h":52.735,"l":52.7,"n":73,"o":52.715,"t":"2026-10-08T14:30:00Z","v":25124,"vw":52.720102},{"c":52.74,"h":52.74,"l":52.69,"n":54,"o":52.69,"t":"2026-10-08T14:35:00Z","v":12869,"vw":52.715608},{"c":52.77,"h":52.78,"l":52.74,"n":34,"o":52.74,"t":"2026-10-08T14:40:00Z","v":6501,"vw":52.766649},{"c":52.81,"h":52.81,"l":52.76,"n":100,"o":52.775,"t":"2026-10-08T14:45:00Z","v":30008,"vw":52.797748},{"c":52.9,"h":52.91,"l":52.805,"n":141,"o":52.81,"t":"2026-10-08T14:50:00Z","v":118009,"vw":52.826115},{"c":52.855,"h":52.885,"l":52.85,"n":20,"o":52.885,"t":"2026-10-08T14:55:00Z","v":3671,"vw":52.861953},{"c":52.885,"h":52.905,"l":52.85,"n":45,"o":52.85,"t":"2026-10-08T15:00:00Z","v":12200,"vw":52.875564},{"c":52.91,"h":52.91,"l":52.85,"n":92,"o":52.865,"t":"2026-10-08T15:05:00Z","v":78681,"vw":52.859579},{"c":52.95,"h":52.95,"l":52.8899,"n":32,"o":52.9005,"t":"2026-10-08T15:10:00Z","v":6799,"vw":52.905213},{"c":52.975,"h":52.99,"l":52.945,"n":47,"o":52.97,"t":"2026-10-08T15:15:00Z","v":18887,"vw":52.961166},{"c":52.97,"h":52.97,"l":52.96,"n":16,"o":52.9616,"t":"2026-10-08T15:20:00Z","v":2352,"vw":52.960783},{"c":52.9499,"h":52.98,"l":52.9214,"n":46,"o":52.98,"t":"2026-10-08T15:25:00Z","v":43248,"vw":52.946287},{"c":52.995,"h":52.995,"l":52.94,"n":110,"o":52.94,"t":"2026-10-08T15:30:00Z","v":63366,"vw":52.952929},{"c":52.995,"h":53,"l":52.97,"n":46,"o":52.99,"t":"2026-10-08T15:35:00Z","v":17201,"vw":52.981923},{"c":52.975,"h":53,"l":52.97,"n":30,"o":53,"t":"2026-10-08T15:40:00Z","v":15897,"vw":52.985762},{"c":52.96,"h":52.96,"l":52.949,"n":18,"o":52.96,"t":"2026-10-08T15:45:00Z","v":13365,"vw":52.956535},{"c":52.99,"h":52.9983,"l":52.94,"n":17,"o":52.9691,"t":"2026-10-08T15:50:00Z","v":11332,"vw":52.955817},{"c":52.9879,"h":53.005,"l":52.985,"n":25,"o":52.99,"t":"2026-10-08T15:55:00Z","v":6691,"vw":52.993193},{"c":52.9901,"h":52.995,"l":52.965,"n":23,"o":52.98,"t":"2026-10-08T16:00:00Z","v":7531,"vw":52.976702},{"c":52.9501,"h":52.99,"l":52.9501,"n":27,"o":52.99,"t":"2026-10-08T16:05:00Z","v":6184,"vw":52.977019},{"c":52.949,"h":52.949,"l":52.915,"n":46,"o":52.94,"t":"2026-10-08T16:10:00Z","v":24350,"vw":52.931171},{"c":52.81,"h":52.94,"l":52.62,"n":1107,"o":52.935,"t":"2026-10-08T16:15:00Z","v":598388,"vw":52.780302},{"c":52.78,"h":52.82,"l":52.78,"n":56,"o":52.82,"t":"2026-10-08T16:20:00Z","v":21528,"vw":52.803786},{"c":52.845,"h":52.845,"l":52.8,"n":38,"o":52.82,"t":"2026-10-08T16:25:00Z","v":27875,"vw":52.820095},{"c":52.83,"h":52.85,"l":52.8,"n":36,"o":52.84,"t":"2026-10-08T16:30:00Z","v":22728,"vw":52.840659},{"c":52.91,"h":52.9283,"l":52.815,"n":77,"o":52.83,"t":"2026-10-08T16:35:00Z","v":36542,"vw":52.863672},{"c":52.92,"h":52.93,"l":52.835,"n":218,"o":52.9,"t":"2026-10-08T16:40:00Z","v":124989,"vw":52.87999},{"c":53.11,"h":53.11,"l":52.9,"n":226,"o":52.925,"t":"2026-10-08T16:45:00Z","v":126019,"vw":52.972305},{"c":53.175,"h":53.24,"l":53.09,"n":130,"o":53.15,"t":"2026-10-08T16:50:00Z","v":47102,"vw":53.15284},{"c":53.14,"h":53.22,"l":53.1001,"n":323,"o":53.14,"t":"2026-10-08T16:55:00Z","v":177951,"vw":53.159241},{"c":53.3,"h":53.31,"l":53.15,"n":235,"o":53.16,"t":"2026-10-08T17:00:00Z","v":75102,"vw":53.241444},{"c":53.235,"h":53.325,"l":53.22,"n":190,"o":53.289,"t":"2026-10-08T17:05:00Z","v":31219,"vw":53.271591},{"c":53.14,"h":53.29,"l":53.13,"n":217,"o":53.235,"t":"2026-10-08T17:10:00Z","v":75040,"vw":53.203069},{"c":53.22,"h":53.26,"l":53.11,"n":214,"o":53.15,"t":"2026-10-08T17:15:00Z","v":128302,"vw":53.156823},{"c":53.325,"h":53.35,"l":53.245,"n":193,"o":53.25,"t":"2026-10-08T17:20:00Z","v":72210,"vw":53.310878},{"c":53.43,"h":53.51,"l":53.325,"n":355,"o":53.325,"t":"2026-10-08T17:25:00Z","v":161191,"vw":53.43197},{"c":53.325,"h":53.44,"l":53.3079,"n":95,"o":53.415,"t":"2026-10-08T17:30:00Z","v":27610,"vw":53.398274},{"c":53.23,"h":53.33,"l":53.23,"n":85,"o":53.31,"t":"2026-10-08T17:35:00Z","v":15691,"vw":53.303163},{"c":53.24,"h":53.25,"l":53.215,"n":77,"o":53.2301,"t":"2026-10-08T17:40:00Z","v":32836,"vw":53.227441},{"c":53.36,"h":53.36,"l":53.19,"n":55,"o":53.24,"t":"2026-10-08T17:45:00Z","v":21375,"vw":53.251365},{"c":53.37,"h":53.3999,"l":53.365,"n":51,"o":53.37,"t":"2026-10-08T17:50:00Z","v":17496,"vw":53.372302},{"c":53.32,"h":53.375,"l":53.3,"n":40,"o":53.375,"t":"2026-10-08T17:55:00Z","v":14881,"vw":53.322191},{"c":53.33,"h":53.38,"l":53.285,"n":41,"o":53.34,"t":"2026-10-08T18:00:00Z","v":27150,"vw":53.330038},{"c":53.275,"h":53.31,"l":53.27,"n":47,"o":53.31,"t":"2026-10-08T18:05:00Z","v":22345,"vw":53.291237},{"c":53.22,"h":53.3,"l":53.22,"n":20,"o":53.3,"t":"2026-10-08T18:10:00Z","v":4872,"vw":53.281956},{"c":53.14,"h":53.21,"l":53.14,"n":65,"o":53.21,"t":"2026-10-08T18:15:00Z","v":38630,"vw":53.163395},{"c":53.115,"h":53.215,"l":53.115,"n":106,"o":53.14,"t":"2026-10-08T18:20:00Z","v":60041,"vw":53.186587},{"c":53.14,"h":53.14,"l":53.065,"n":61,"o":53.12,"t":"2026-10-08T18:25:00Z","v":28690,"vw":53.103092},{"c":53.19,"h":53.209,"l":53.13,"n":34,"o":53.13,"t":"2026-10-08T18:30:00Z","v":16370,"vw":53.170861},{"c":53.18,"h":53.22,"l":53.17,"n":39,"o":53.18,"t":"2026-10-08T18:35:00Z","v":9556,"vw":53.194359},{"c":53.22,"h":53.22,"l":53.17,"n":27,"o":53.18,"t":"2026-10-08T18:40:00Z","v":9366,"vw":53.18805},{"c":53.15,"h":53.205,"l":53.15,"n":24,"o":53.19,"t":"2026-10-08T18:45:00Z","v":11687,"vw":53.183249},{"c":53.155,"h":53.18,"l":53.14,"n":11,"o":53.145,"t":"2026-10-08T18:50:00Z","v":2120,"vw":53.158439},{"c":53.18,"h":53.1879,"l":53.1501,"n":68,"o":53.159,"t":"2026-10-08T18:55:00Z","v":47628,"vw":53.169664},{"c":53.22,"h":53.22,"l":53.17,"n":42,"o":53.19,"t":"2026-10-08T19:00:00Z","v":17047,"vw":53.200068},{"c":53.195,"h":53.23,"l":53.195,"n":32,"o":53.215,"t":"2026-10-08T19:05:00Z","v":13011,"vw":53.211443},{"c":53.155,"h":53.2,"l":53.15,"n":56,"o":53.2,"t":"2026-10-08T19:10:00Z","v":11149,"vw":53.183622},{"c":53.18,"h":53.205,"l":53.17,"n":114,"o":53.1784,"t":"2026-10-08T19:15:00Z","v":54206,"vw":53.176668},{"c":53.07,"h":53.195,"l":53.059,"n":237,"o":53.18,"t":"2026-10-08T19:20:00Z","v":35779,"vw":53.126945},{"c":53.13,"h":53.14,"l":53.05,"n":106,"o":53.08,"t":"2026-10-08T19:25:00Z","v":41447,"vw":53.080382},{"c":53.15,"h":53.1793,"l":53.11,"n":32,"o":53.11,"t":"2026-10-08T19:30:00Z","v":15679,"vw":53.158806},{"c":53.13,"h":53.16,"l":53.125,"n":28,"o":53.14,"t":"2026-10-08T19:35:00Z","v":3613,"vw":53.137436},{"c":53.135,"h":53.1488,"l":53.11,"n":81,"o":53.135,"t":"2026-10-08T19:40:00Z","v":35850,"vw":53.125262},{"c":53.11,"h":53.13,"l":53.1,"n":109,"o":53.13,"t":"2026-10-08T19:45:00Z","v":27211,"vw":53.104462},{"c":53.1203,"h":53.145,"l":53.06,"n":748,"o":53.11,"t":"2026-10-08T19:50:00Z","v":134475,"vw":53.107123},{"c":53.06,"h":53.15,"l":53.04,"n":516,"o":53.12,"t":"2026-10-08T19:55:00Z","v":220183,"vw":53.090825},{"c":53.02,"h":53.06,"l":53,"n":43,"o":53.06,"t":"2026-10-08T20:00:00Z","v":13579,"vw":53.02586},{"c":53,"h":53.005,"l":53,"n":4,"o":53.005,"t":"2026-10-08T20:05:00Z","v":3100,"vw":53.000161},{"c":52.995,"h":52.995,"l":52.995,"n":4,"o":52.995,"t":"2026-10-08T20:10:00Z","v":800,"vw":52.995},{"c":52.99,"h":52.99,"l":52.989,"n":4,"o":52.989,"t":"2026-10-08T20:15:00Z","v":3010,"vw":52.989233},{"c":53.05,"h":53.05,"l":53.05,"n":1,"o":53.05,"t":"2026-10-08T20:45:00Z","v":21000,"vw":53.05},{"c":53.0194,"h":53.0194,"l":53.0194,"n":1,"o":53.0194,"t":"2026-10-08T21:45:00Z","v":700,"vw":53.0194},{"c":53.02,"h":53.02,"l":53.02,"n":10,"o":53.02,"t":"2026-10-08T22:00:00Z","v":3000,"vw":53.02},{"c":52.97,"h":52.99,"l":52.97,"n":17,"o":52.975,"t":"2026-10-08T22:10:00Z","v":5600,"vw":52.979884},{"c":52.96,"h":52.96,"l":52.95,"n":5,"o":52.96,"t":"2026-10-08T22:15:00Z","v":1651,"vw":52.956875},{"c":52.921,"h":52.921,"l":52.921,"n":1,"o":52.921,"t":"2026-10-08T22:25:00Z","v":100,"vw":52.921},{"c":52.92,"h":52.92,"l":52.92,"n":1,"o":52.92,"t":"2026-10-08T22:30:00Z","v":130,"vw":52.92},{"c":52.9015,"h":52.9015,"l":52.9015,"n":1,"o":52.9015,"t":"2026-10-08T22:35:00Z","v":400,"vw":52.9015},{"c":52.9185,"h":52.9185,"l":52.9185,"n":1,"o":52.9185,"t":"2026-10-08T22:40:00Z","v":1000,"vw":52.9185},{"c":52.9333,"h":52.9333,"l":52.9333,"n":1,"o":52.9333,"t":"2026-10-08T22:50:00Z","v":200,"vw":52.9333},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-10-08T23:25:00Z","v":400,"vw":52.97},{"c":52.99,"h":53,"l":52.99,"n":2,"o":53,"t":"2026-10-08T23:50:00Z","v":300,"vw":52.996667},{"c":52.98,"h":52.98,"l":52.98,"n":2,"o":52.98,"t":"2026-10-08T23:55:00Z","v":125,"vw":52.98},{"c":52.68,"h":52.81,"l":52.65,"n":68,"o":52.66,"t":"2026-10-09T08:00:00Z","v":7954,"vw":52.681134},{"c":52.68,"h":52.69,"l":52.68,"n":9,"o":52.69,"t":"2026-10-09T08:05:00Z","v":1015,"vw":52.682118},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-10-09T08:40:00Z","v":150,"vw":52.64},{"c":52.64,"h":52.64,"l":52.63,"n":5,"o":52.63,"t":"2026-10-09T09:00:00Z","v":450,"vw":52.635},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-09T09:45:00Z","v":228,"vw":52.68},{"c":52.67,"h":52.67,"l":52.67,"n":1,"o":52.67,"t":"2026-10-09T10:00:00Z","v":150,"vw":52.67},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-09T10:15:00Z","v":500,"vw":52.68},{"c":52.74,"h":52.74,"l":52.74,"n":1,"o":52.74,"t":"2026-10-09T10:45:00Z","v":100,"vw":52.74},{"c":52.76,"h":52.76,"l":52.76,"n":1,"o":52.76,"t":"2026-10-09T10:50:00Z","v":100,"vw":52.76},{"c":52.69,"h":52.69,"l":52.69,"n":1,"o":52.69,"t":"2026-10-09T10:55:00Z","v":332,"vw":52.69},{"c":52.68,"h":52.7,"l":52.67,"n":53,"o":52.7,"t":"2026-10-09T11:00:00Z","v":17902,"vw":52.683508},{"c":52.72,"h":52.72,"l":52.7,"n":9,"o":52.7,"t":"2026-10-09T11:05:00Z","v":12250,"vw":52.701388},{"c":52.71,"h":52.73,"l":52.69,"n":15,"o":52.73,"t":"2026-10-09T11:10:00Z","v":2066,"vw":52.700643},{"c":52.6698,"h":52.6698,"l":52.6698,"n":1,"o":52.6698,"t":"2026-10-09T11:15:00Z","v":3000,"vw":52.6698},{"c":52.6997,"h":52.6997,"l":52.66,"n":6,"o":52.66,"t":"2026-10-09T11:20:00Z","v":10000,"vw":52.675955},{"c":52.64,"h":52.67,"l":52.64,"n":38,"o":52.67,"t":"2026-10-09T11:25:00Z","v":27602,"vw":52.658993},{"c":52.6485,"h":52.6485,"l":52.6394,"n":10,"o":52.64,"t":"2026-10-09T11:30:00Z","v":7200,"vw":52.640568},{"c":52.6715,"h":52.69,"l":52.6715,"n":49,"o":52.68,"t":"2026-10-09T11:35:00Z","v":35000,"vw":52.688205},{"c":52.65,"h":52.65,"l":52.65,"n":2,"o":52.65,"t":"2026-10-09T11:40:00Z","v":1287,"vw":52.65},{"c":52.6198,"h":52.6198,"l":52.6198,"n":2,"o":52.6198,"t":"2026-10-09T11:50:00Z","v":150,"vw":52.6198},{"c":52.6115,"h":52.6115,"l":52.602,"n":7,"o":52.61,"t":"2026-10-09T11:55:00Z","v":10328,"vw":52.610109},{"c":52.63,"h":52.63,"l":52.5892,"n":50,"o":52.6,"t":"2026-10-09T12:00:00Z","v":25367,"vw":52.607885},{"c":52.69,"h":52.69,"l":52.67,"n":5,"o":52.67,"t":"2026-10-09T12:10:00Z","v":2272,"vw":52.688647},{"c":52.6801,"h":52.6801,"l":52.6801,"n":1,"o":52.6801,"t":"2026-10-09T12:25:00Z","v":200,"vw":52.6801},{"c":52.7096,"h":52.71,"l":52.7096,"n":2,"o":52.71,"t":"2026-10-09T12:30:00Z","v":5500,"vw":52.709644},{"c":52.76,"h":52.76,"l":52.72,"n":8,"o":52.72,"t":"2026-10-09T12:35:00Z","v":4107,"vw":52.720976},{"c":52.7406,"h":52.75,"l":52.7406,"n":4,"o":52.75,"t":"2026-10-09T12:40:00Z","v":5190,"vw":52.740784},{"c":52.7778,"h":52.7816,"l":52.7778,"n":7,"o":52.78,"t":"2026-10-09T12:45:00Z","v":1950,"vw":52.779836},{"c":52.85,"h":52.85,"l":52.85,"n":1,"o":52.85,"t":"2026-10-09T12:50:00Z","v":100,"vw":52.85},{"c":52.75,"h":52.75,"l":52.74,"n":5,"o":52.74,"t":"2026-10-09T13:00:00Z","v":2300,"vw":52.748696},{"c":52.7399,"h":52.74,"l":52.7399,"n":2,"o":52.74,"t":"2026-10-09T13:05:00Z","v":400,"vw":52.73995},{"c":52.7401,"h":52.7401,"l":52.7401,"n":5,"o":52.7401,"t":"2026-10-09T13:10:00Z","v":700,"vw":52.7401},{"c":52.78,"h":52.79,"l":52.7517,"n":7,"o":52.7517,"t":"2026-10-09T13:20:00Z","v":4405,"vw":52.787116},{"c":52.77,"h":52.79,"l":52.77,"n":44,"o":52.77,"t":"2026-10-09T13:25:00Z","v":12404,"vw":52.772581},{"c":52.73,"h":52.82,"l":52.72,"n":137,"o":52.78,"t":"2026-10-09T13:30:00Z","v":47460,"vw":52.77157},{"c":52.76,"h":52.83,"l":52.73,"n":279,"o":52.745,"t":"2026-10-09T13:35:00Z","v":81214,"vw":52.767036},{"c":52.88,"h":52.915,"l":52.74,"n":567,"o":52.75,"t":"2026-10-09T13:40:00Z","v":188318,"vw":52.83386},{"c":52.87,"h":52.93,"l":52.85,"n":267,"o":52.88,"t":"2026-10-09T13:45:00Z","v":65113,"vw":52.86954},{"c":52.86,"h":52.875,"l":52.82,"n":146,"o":52.845,"t":"2026-10-09T13:50:00Z","v":31532,"vw":52.848193},{"c":52.82,"h":52.8799,"l":52.81,"n":115,"o":52.86,"t":"2026-10-09T13:55:00Z","v":20545,"vw":52.848112},{"c":52.88,"h":52.895,"l":52.81,"n":133,"o":52.83,"t":"2026-10-09T14:00:00Z","v":25335,"vw":52.865697},{"c":52.815,"h":52.8885,"l":52.79,"n":97,"o":52.88,"t":"2026-10-09T14:05:00Z","v":17777,"vw":52.838213},{"c":52.8,"h":52.865,"l":52.8,"n":58,"o":52.81,"t":"2026-10-09T14:10:00Z","v":12087,"vw":52.842875},{"c":52.75,"h":52.805,"l":52.74,"n":111,"o":52.795,"t":"2026-10-09T14:15:00Z","v":30989,"vw":52.776696},{"c":52.74,"h":52.78,"l":52.74,"n":112,"o":52.775,"t":"2026-10-09T14:20:00Z","v":55278,"vw":52.762007},{"c":52.77,"h":52.78,"l":52.725,"n":73,"o":52.7401,"t":"2026-10-09T14:25:00Z","v":20539,"vw":52.757118},{"c":52.77,"h":52.789,"l":52.75,"n":29,"o":52.75,"t":"2026-10-09T14:30:00Z","v":4516,"vw":52.774703},{"c":52.775,"h":52.79,"l":52.76,"n":50,"o":52.765,"t":"2026-10-09T14:35:00Z","v":25045,"vw":52.77573},{"c":52.79,"h":52.825,"l":52.78,"n":167,"o":52.78,"t":"2026-10-09T14:40:00Z","v":27519,"vw":52.803077},{"c":52.77,"h":52.79,"l":52.74,"n":156,"o":52.79,"t":"2026-10-09T14:45:00Z","v":88139,"vw":52.763824},{"c":52.68,"h":52.765,"l":52.67,"n":306,"o":52.765,"t":"2026-10-09T14:50:00Z","v":210941,"vw":52.708526},{"c":52.645,"h":52.675,"l":52.62,"n":86,"o":52.675,"t":"2026-10-09T14:55:00Z","v":52241,"vw":52.655866},{"c":52.64,"h":52.69,"l":52.62,"n":313,"o":52.63,"t":"2026-10-09T15:00:00Z","v":224550,"vw":52.65161},{"c":52.72,"h":52.75,"l":52.65,"n":91,"o":52.65,"t":"2026-10-09T15:05:00Z","v":210316,"vw":52.709824},{"c":52.68,"h":52.71,"l":52.655,"n":64,"o":52.705,"t":"2026-10-09T15:10:00Z","v":64884,"vw":52.679557},{"c":52.59,"h":52.65,"l":52.58,"n":75,"o":52.65,"t":"2026-10-09T15:15:00Z","v":8540,"vw":52.598813},{"c":52.62,"h":52.63,"l":52.605,"n":45,"o":52.61,"t":"2026-10-09T15:20:00Z","v":8364,"vw":52.615771},{"c":52.675,"h":52.675,"l":52.62,"n":108,"o":52.62,"t":"2026-10-09T15:25:00Z","v":124783,"vw":52.634021},{"c":52.715,"h":52.725,"l":52.665,"n":119,"o":52.685,"t":"2026-10-09T15:30:00Z","v":18562,"vw":52.689422},{"c":52.6693,"h":52.72,"l":52.66,"n":104,"o":52.705,"t":"2026-10-09T15:35:00Z","v":10123,"vw":52.695686},{"c":52.67,"h":52.67,"l":52.65,"n":31,"o":52.665,"t":"2026-10-09T15:40:00Z","v":2792,"vw":52.661691},{"c":52.675,"h":52.7,"l":52.66,"n":66,"o":52.66,"t":"2026-10-09T15:45:00Z","v":32025,"vw":52.672174},{"c":52.62,"h":52.66,"l":52.615,"n":51,"o":52.66,"t":"2026-10-09T15:50:00Z","v":28059,"vw":52.621629},{"c":52.6499,"h":52.6499,"l":52.62,"n":16,"o":52.63,"t":"2026-10-09T15:55:00Z","v":2933,"vw":52.622585},{"c":52.685,"h":52.7085,"l":52.65,"n":76,"o":52.65,"t":"2026-10-09T16:00:00Z","v":30086,"vw":52.677571},{"c":52.61,"h":52.6391,"l":52.5917,"n":75,"o":52.6391,"t":"2026-10-09T16:05:00Z","v":46461,"vw":52.611107},{"c":52.6,"h":52.6383,"l":52.6,"n":37,"o":52.615,"t":"2026-10-09T16:10:00Z","v":46725,"vw":52.61814},{"c":52.5691,"h":52.59,"l":52.5401,"n":65,"o":52.59,"t":"2026-10-09T16:15:00Z","v":25760,"vw":52.568348},{"c":52.575,"h":52.59,"l":52.545,"n":66,"o":52.565,"t":"2026-10-09T16:20:00Z","v":42287,"vw":52.564352},{"c":52.55,"h":52.5803,"l":52.55,"n":33,"o":52.57,"t":"2026-10-09T16:25:00Z","v":4691,"vw":52.570108},{"c":52.55,"h":52.55,"l":52.52,"n":71,"o":52.54,"t":"2026-10-09T16:30:00Z","v":17370,"vw":52.536103},{"c":52.54,"h":52.565,"l":52.54,"n":32,"o":52.555,"t":"2026-10-09T16:35:00Z","v":9621,"vw":52.551807},{"c":52.56,"h":52.575,"l":52.555,"n":86,"o":52.56,"t":"2026-10-09T16:40:00Z","v":10566,"vw":52.563623},{"c":52.525,"h":52.55,"l":52.52,"n":141,"o":52.55,"t":"2026-10-09T16:45:00Z","v":52967,"vw":52.534564},{"c":52.51,"h":52.52,"l":52.465,"n":365,"o":52.52,"t":"2026-10-09T16:50:00Z","v":17092,"vw":52.501792},{"c":52.52,"h":52.525,"l":52.51,"n":19,"o":52.525,"t":"2026-10-09T16:55:00Z","v":3166,"vw":52.519859},{"c":52.5,"h":52.515,"l":52.5,"n":22,"o":52.515,"t":"2026-10-09T17:00:00Z","v":7524,"vw":52.501013},{"c":52.55,"h":52.55,"l":52.51,"n":46,"o":52.51,"t":"2026-10-09T17:05:00Z","v":16356,"vw":52.529553},{"c":52.55,"h":52.55,"l":52.545,"n":23,"o":52.55,"t":"2026-10-09T17:10:00Z","v":10134,"vw":52.549021},{"c":52.5702,"h":52.58,"l":52.55,"n":35,"o":52.555,"t":"2026-10-09T17:15:00Z","v":21013,"vw":52.570298},{"c":52.57,"h":52.58,"l":52.565,"n":25,"o":52.57,"t":"2026-10-09T17:20:00Z","v":8814,"vw":52.577684},{"c":52.54,"h":52.575,"l":52.54,"n":19,"o":52.57,"t":"2026-10-09T17:25:00Z","v":1671,"vw":52.563876},{"c":52.56,"h":52.57,"l":52.53,"n":128,"o":52.55,"t":"2026-10-09T17:30:00Z","v":67083,"vw":52.542004},{"c":52.5499,"h":52.56,"l":52.5499,"n":30,"o":52.555,"t":"2026-10-09T17:35:00Z","v":8193,"vw":52.55141},{"c":52.53,"h":52.53,"l":52.53,"n":9,"o":52.53,"t":"2026-10-09T17:40:00Z","v":1366,"vw":52.53},{"c":52.525,"h":52.54,"l":52.52,"n":37,"o":52.54,"t":"2026-10-09T17:45:00Z","v":24292,"vw":52.533186},{"c":52.515,"h":52.54,"l":52.5103,"n":39,"o":52.52,"t":"2026-10-09T17:50:00Z","v":47932,"vw":52.526475},{"c":52.5,"h":52.52,"l":52.4907,"n":47,"o":52.51,"t":"2026-10-09T17:55:00Z","v":33228,"vw":52.501198},{"c":52.525,"h":52.525,"l":52.5101,"n":20,"o":52.5101,"t":"2026-10-09T18:00:00Z","v":8193,"vw":52.518184},{"c":52.49,"h":52.5127,"l":52.49,"n":24,"o":52.512,"t":"2026-10-09T18:05:00Z","v":5782,"vw":52.49404},{"c":52.485,"h":52.4879,"l":52.47,"n":29,"o":52.48,"t":"2026-10-09T18:10:00Z","v":3798,"vw":52.475568},{"c":52.49,"h":52.49,"l":52.485,"n":11,"o":52.4899,"t":"2026-10-09T18:15:00Z","v":3056,"vw":52.4883},{"c":52.455,"h":52.475,"l":52.45,"n":77,"o":52.475,"t":"2026-10-09T18:20:00Z","v":46886,"vw":52.471129},{"c":52.48,"h":52.48,"l":52.455,"n":38,"o":52.465,"t":"2026-10-09T18:25:00Z","v":9428,"vw":52.468929},{"c":52.48,"h":52.48,"l":52.465,"n":22,"o":52.465,"t":"2026-10-09T18:30:00Z","v":11007,"vw":52.469982},{"c":52.4621,"h":52.47,"l":52.46,"n":8,"o":52.47,"t":"2026-10-09T18:35:00Z","v":3257,"vw":52.460378},{"c":52.49,"h":52.4983,"l":52.47,"n":18,"o":52.47,"t":"2026-10-09T18:40:00Z","v":12663,"vw":52.479423},{"c":52.445,"h":52.4861,"l":52.43,"n":236,"o":52.48,"t":"2026-10-09T18:45:00Z","v":164910,"vw":52.464105},{"c":52.44,"h":52.44,"l":52.359,"n":136,"o":52.44,"t":"2026-10-09T18:50:00Z","v":98935,"vw":52.405718},{"c":52.43,"h":52.45,"l":52.43,"n":62,"o":52.4399,"t":"2026-10-09T18:55:00Z","v":35162,"vw":52.438808},{"c":52.42,"h":52.42,"l":52.41,"n":56,"o":52.42,"t":"2026-10-09T19:00:00Z","v":14847,"vw":52.41851},{"c":52.42,"h":52.425,"l":52.41,"n":49,"o":52.415,"t":"2026-10-09T19:05:00Z","v":3717,"vw":52.417575},{"c":52.41,"h":52.41,"l":52.4,"n":71,"o":52.41,"t":"2026-10-09T19:10:00Z","v":17583,"vw":52.406416},{"c":52.395,"h":52.415,"l":52.39,"n":62,"o":52.4099,"t":"2026-10-09T19:15:00Z","v":15665,"vw":52.403361},{"c":52.385,"h":52.39,"l":52.375,"n":61,"o":52.39,"t":"2026-10-09T19:20:00Z","v":38748,"vw":52.383038},{"c":52.425,"h":52.43,"l":52.39,"n":73,"o":52.39,"t":"2026-10-09T19:25:00Z","v":39257,"vw":52.403511},{"c":52.41,"h":52.4385,"l":52.41,"n":174,"o":52.43,"t":"2026-10-09T19:30:00Z","v":119093,"vw":52.428419},{"c":52.445,"h":52.445,"l":52.41,"n":157,"o":52.415,"t":"2026-10-09T19:35:00Z","v":72125,"vw":52.431233},{"c":52.465,"h":52.47,"l":52.445,"n":155,"o":52.445,"t":"2026-10-09T19:40:00Z","v":78496,"vw":52.455795},{"c":52.46,"h":52.47,"l":52.4517,"n":154,"o":52.47,"t":"2026-10-09T19:45:00Z","v":114207,"vw":52.461009},{"c":52.5,"h":52.505,"l":52.455,"n":374,"o":52.47,"t":"2026-10-09T19:50:00Z","v":210219,"vw":52.481702},{"c":52.49,"h":52.515,"l":52.471,"n":287,"o":52.49,"t":"2026-10-09T19:55:00Z","v":112286,"vw":52.493694},{"c":52.46,"h":52.48,"l":52.46,"n":12,"o":52.47,"t":"2026-10-09T20:00:00Z","v":5796,"vw":52.470347},{"c":52.45,"h":52.45,"l":52.45,"n":1,"o":52.45,"t":"2026-10-09T20:20:00Z","v":500,"vw":52.45},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-09T21:40:00Z","v":200,"vw":52.49},{"c":52.5,"h":52.5,"l":52.49,"n":2,"o":52.49,"t":"2026-10-09T22:35:00Z","v":2000,"vw":52.495},{"c":52.3403,"h":52.3403,"l":52.3403,"n":1,"o":52.3403,"t":"2026-10-09T23:15:00Z","v":200,"vw":52.3403},{"c":52.4519,"h":52.4519,"l":52.4519,"n":1,"o":52.4519,"t":"2026-10-09T23:55:00Z","v":500,"vw":52.4519},{"c":52.21,"h":52.21,"l":52.21,"n":25,"o":52.21,"t":"2026-10-12T08:00:00Z","v":5923,"vw":52.21},{"c":52.24,"h":52.24,"l":52.24,"n":5,"o":52.24,"t":"2026-10-12T08:10:00Z","v":900,"vw":52.24},{"c":52.22,"h":52.22,"l":52.22,"n":3,"o":52.22,"t":"2026-10-12T08:20:00Z","v":900,"vw":52.22},{"c":52.339,"h":52.34,"l":52.339,"n":2,"o":52.34,"t":"2026-10-12T08:45:00Z","v":1000,"vw":52.3399},{"c":52.37,"h":52.37,"l":52.339,"n":2,"o":52.339,"t":"2026-10-12T08:50:00Z","v":200,"vw":52.3545},{"c":52.399,"h":52.399,"l":52.399,"n":1,"o":52.399,"t":"2026-10-12T09:00:00Z","v":191,"vw":52.399},{"c":52.41,"h":52.41,"l":52.4,"n":3,"o":52.4,"t":"2026-10-12T09:45:00Z","v":1100,"vw":52.401818},{"c":52.41,"h":52.41,"l":52.41,"n":1,"o":52.41,"t":"2026-10-12T09:50:00Z","v":1600,"vw":52.41},{"c":52.41,"h":52.41,"l":52.41,"n":3,"o":52.41,"t":"2026-10-12T09:55:00Z","v":2700,"vw":52.41},{"c":52.3998,"h":52.3998,"l":52.3998,"n":1,"o":52.3998,"t":"2026-10-12T10:05:00Z","v":500,"vw":52.3998},{"c":52.42,"h":52.42,"l":52.42,"n":5,"o":52.42,"t":"2026-10-12T10:10:00Z","v":1300,"vw":52.42},{"c":52.43,"h":52.44,"l":52.43,"n":3,"o":52.44,"t":"2026-10-12T10:30:00Z","v":1801,"vw":52.435},{"c":52.43,"h":52.43,"l":52.43,"n":2,"o":52.43,"t":"2026-10-12T10:50:00Z","v":1000,"vw":52.43},{"c":52.489,"h":52.49,"l":52.489,"n":4,"o":52.49,"t":"2026-10-12T11:05:00Z","v":5000,"vw":52.48974},{"c":52.4399,"h":52.4399,"l":52.4399,"n":1,"o":52.4399,"t":"2026-10-12T11:25:00Z","v":1000,"vw":52.4399},{"c":52.44,"h":52.45,"l":52.42,"n":27,"o":52.42,"t":"2026-10-12T11:35:00Z","v":2495,"vw":52.427223},{"c":52.42,"h":52.43,"l":52.42,"n":8,"o":52.43,"t":"2026-10-12T11:45:00Z","v":6000,"vw":52.425},{"c":52.4,"h":52.41,"l":52.4,"n":11,"o":52.409,"t":"2026-10-12T11:50:00Z","v":9001,"vw":52.406355},{"c":52.44,"h":52.44,"l":52.44,"n":36,"o":52.44,"t":"2026-10-12T11:55:00Z","v":15100,"vw":52.44},{"c":52.41,"h":52.43,"l":52.41,"n":11,"o":52.43,"t":"2026-10-12T12:05:00Z","v":6545,"vw":52.416154},{"c":52.37,"h":52.4,"l":52.37,"n":36,"o":52.4,"t":"2026-10-12T12:10:00Z","v":19300,"vw":52.381192},{"c":52.3809,"h":52.3816,"l":52.3809,"n":2,"o":52.3816,"t":"2026-10-12T12:15:00Z","v":400,"vw":52.38125},{"c":52.4,"h":52.4,"l":52.4,"n":41,"o":52.4,"t":"2026-10-12T12:20:00Z","v":25000,"vw":52.4},{"c":52.43,"h":52.43,"l":52.42,"n":8,"o":52.42,"t":"2026-10-12T12:25:00Z","v":2509,"vw":52.421206},{"c":52.4779,"h":52.4779,"l":52.4779,"n":1,"o":52.4779,"t":"2026-10-12T12:30:00Z","v":3400,"vw":52.4779},{"c":52.52,"h":52.52,"l":52.52,"n":2,"o":52.52,"t":"2026-10-12T12:35:00Z","v":103,"vw":52.52},{"c":52.46,"h":52.49,"l":52.44,"n":5,"o":52.44,"t":"2026-10-12T12:45:00Z","v":650,"vw":52.452308},{"c":52.4495,"h":52.4495,"l":52.4495,"n":1,"o":52.4495,"t":"2026-10-12T12:50:00Z","v":150,"vw":52.4495},{"c":52.4485,"h":52.4485,"l":52.4485,"n":1,"o":52.4485,"t":"2026-10-12T13:00:00Z","v":250,"vw":52.4485},{"c":52.4195,"h":52.42,"l":52.4195,"n":5,"o":52.42,"t":"2026-10-12T13:10:00Z","v":6800,"vw":52.419779},{"c":52.43,"h":52.43,"l":52.43,"n":27,"o":52.43,"t":"2026-10-12T13:15:00Z","v":6000,"vw":52.43},{"c":52.42,"h":52.42,"l":52.41,"n":4,"o":52.41,"t":"2026-10-12T13:25:00Z","v":2200,"vw":52.419545},{"c":52.43,"h":52.45,"l":52.36,"n":182,"o":52.44,"t":"2026-10-12T13:30:00Z","v":70364,"vw":52.413458},{"c":52.385,"h":52.44,"l":52.365,"n":200,"o":52.43,"t":"2026-10-12T13:35:00Z","v":66914,"vw":52.387463},{"c":52.42,"h":52.42,"l":52.375,"n":114,"o":52.38,"t":"2026-10-12T13:40:00Z","v":60341,"vw":52.401229},{"c":52.5,"h":52.5,"l":52.375,"n":762,"o":52.415,"t":"2026-10-12T13:45:00Z","v":462042,"vw":52.439498},{"c":52.45,"h":52.48,"l":52.45,"n":79,"o":52.48,"t":"2026-10-12T13:50:00Z","v":24875,"vw":52.469605},{"c":52.475,"h":52.48,"l":52.43,"n":62,"o":52.45,"t":"2026-10-12T13:55:00Z","v":35326,"vw":52.451154},{"c":52.47,"h":52.48,"l":52.45,"n":107,"o":52.475,"t":"2026-10-12T14:00:00Z","v":10981,"vw":52.462232},{"c":52.57,"h":52.57,"l":52.47,"n":100,"o":52.49,"t":"2026-10-12T14:05:00Z","v":50072,"vw":52.496191},{"c":52.57,"h":52.59,"l":52.5501,"n":101,"o":52.58,"t":"2026-10-12T14:10:00Z","v":49798,"vw":52.575731},{"c":52.5307,"h":52.57,"l":52.53,"n":56,"o":52.57,"t":"2026-10-12T14:15:00Z","v":24230,"vw":52.546524},{"c":52.54,"h":52.555,"l":52.515,"n":77,"o":52.52,"t":"2026-10-12T14:20:00Z","v":33684,"vw":52.536662},{"c":52.55,"h":52.595,"l":52.55,"n":34,"o":52.5699,"t":"2026-10-12T14:25:00Z","v":6610,"vw":52.568763},{"c":52.57,"h":52.57,"l":52.55,"n":46,"o":52.55,"t":"2026-10-12T14:30:00Z","v":15029,"vw":52.555176},{"c":52.57,"h":52.6,"l":52.5301,"n":130,"o":52.56,"t":"2026-10-12T14:35:00Z","v":64610,"vw":52.558811},{"c":52.57,"h":52.57,"l":52.54,"n":39,"o":52.57,"t":"2026-10-12T14:40:00Z","v":12738,"vw":52.549702},{"c":52.56,"h":52.57,"l":52.53,"n":45,"o":52.57,"t":"2026-10-12T14:45:00Z","v":16873,"vw":52.543146},{"c":52.52,"h":52.56,"l":52.52,"n":27,"o":52.56,"t":"2026-10-12T14:50:00Z","v":14013,"vw":52.543086},{"c":52.525,"h":52.54,"l":52.52,"n":24,"o":52.54,"t":"2026-10-12T14:55:00Z","v":11788,"vw":52.525248},{"c":52.5,"h":52.53,"l":52.5,"n":38,"o":52.53,"t":"2026-10-12T15:00:00Z","v":29437,"vw":52.509738},{"c":52.5,"h":52.51,"l":52.491,"n":31,"o":52.51,"t":"2026-10-12T15:05:00Z","v":5878,"vw":52.501075},{"c":52.51,"h":52.52,"l":52.5,"n":56,"o":52.505,"t":"2026-10-12T15:10:00Z","v":14854,"vw":52.511443},{"c":52.5,"h":52.51,"l":52.49,"n":50,"o":52.51,"t":"2026-10-12T15:15:00Z","v":14555,"vw":52.495235},{"c":52.54,"h":52.54,"l":52.4985,"n":54,"o":52.5,"t":"2026-10-12T15:20:00Z","v":53500,"vw":52.532366},{"c":52.54,"h":52.55,"l":52.54,"n":17,"o":52.55,"t":"2026-10-12T15:25:00Z","v":11725,"vw":52.549216},{"c":52.55,"h":52.56,"l":52.535,"n":15,"o":52.54,"t":"2026-10-12T15:30:00Z","v":2307,"vw":52.549032},{"c":52.51,"h":52.53,"l":52.51,"n":5,"o":52.53,"t":"2026-10-12T15:35:00Z","v":901,"vw":52.527778},{"c":52.475,"h":52.51,"l":52.47,"n":24,"o":52.509,"t":"2026-10-12T15:40:00Z","v":8838,"vw":52.491465},{"c":52.47,"h":52.48,"l":52.465,"n":15,"o":52.48,"t":"2026-10-12T15:45:00Z","v":1806,"vw":52.469377},{"c":52.45,"h":52.45,"l":52.42,"n":16,"o":52.435,"t":"2026-10-12T15:50:00Z","v":7280,"vw":52.443675},{"c":52.44,"h":52.44,"l":52.43,"n":30,"o":52.43,"t":"2026-10-12T15:55:00Z","v":7762,"vw":52.43064},{"c":52.425,"h":52.45,"l":52.41,"n":28,"o":52.4491,"t":"2026-10-12T16:00:00Z","v":7641,"vw":52.440334},{"c":52.43,"h":52.43,"l":52.395,"n":46,"o":52.4,"t":"2026-10-12T16:05:00Z","v":17182,"vw":52.408308},{"c":52.4483,"h":52.4483,"l":52.44,"n":11,"o":52.44,"t":"2026-10-12T16:10:00Z","v":1112,"vw":52.441976},{"c":52.44,"h":52.45,"l":52.43,"n":24,"o":52.45,"t":"2026-10-12T16:15:00Z","v":6784,"vw":52.433705},{"c":52.535,"h":52.535,"l":52.44,"n":470,"o":52.44,"t":"2026-10-12T16:20:00Z","v":49798,"vw":52.500721},{"c":52.525,"h":52.555,"l":52.51,"n":116,"o":52.53,"t":"2026-10-12T16:25:00Z","v":34263,"vw":52.527293},{"c":52.5001,"h":52.525,"l":52.49,"n":16,"o":52.525,"t":"2026-10-12T16:30:00Z","v":1539,"vw":52.505706},{"c":52.5,"h":52.5,"l":52.5,"n":7,"o":52.5,"t":"2026-10-12T16:35:00Z","v":5803,"vw":52.5},{"c":52.53,"h":52.53,"l":52.49,"n":129,"o":52.49,"t":"2026-10-12T16:40:00Z","v":8067,"vw":52.515794},{"c":52.545,"h":52.545,"l":52.53,"n":23,"o":52.539,"t":"2026-10-12T16:45:00Z","v":1384,"vw":52.535901},{"c":52.59,"h":52.62,"l":52.57,"n":78,"o":52.57,"t":"2026-10-12T16:50:00Z","v":16132,"vw":52.587681},{"c":52.585,"h":52.6099,"l":52.585,"n":27,"o":52.59,"t":"2026-10-12T16:55:00Z","v":17166,"vw":52.599294},{"c":52.58,"h":52.6085,"l":52.575,"n":41,"o":52.6,"t":"2026-10-12T17:00:00Z","v":14817,"vw":52.596335},{"c":52.57,"h":52.585,"l":52.57,"n":14,"o":52.57,"t":"2026-10-12T17:05:00Z","v":6207,"vw":52.575188},{"c":52.565,"h":52.5684,"l":52.5601,"n":7,"o":52.5601,"t":"2026-10-12T17:10:00Z","v":2477,"vw":52.565378},{"c":52.565,"h":52.58,"l":52.5617,"n":21,"o":52.57,"t":"2026-10-12T17:15:00Z","v":5923,"vw":52.571375},{"c":52.595,"h":52.595,"l":52.57,"n":6,"o":52.57,"t":"2026-10-12T17:20:00Z","v":706,"vw":52.577782},{"c":52.5899,"h":52.59,"l":52.5899,"n":14,"o":52.59,"t":"2026-10-12T17:25:00Z","v":2529,"vw":52.589991},{"c":52.6099,"h":52.61,"l":52.59,"n":13,"o":52.59,"t":"2026-10-12T17:30:00Z","v":1450,"vw":52.606199},{"c":52.59,"h":52.63,"l":52.59,"n":21,"o":52.615,"t":"2026-10-12T17:35:00Z","v":4554,"vw":52.61326},{"c":52.59,"h":52.59,"l":52.5837,"n":12,"o":52.5837,"t":"2026-10-12T17:40:00Z","v":4929,"vw":52.589601},{"c":52.57,"h":52.57,"l":52.5617,"n":14,"o":52.5617,"t":"2026-10-12T17:50:00Z","v":3021,"vw":52.569683},{"c":52.58,"h":52.58,"l":52.555,"n":11,"o":52.56,"t":"2026-10-12T17:55:00Z","v":3190,"vw":52.556724},{"c":52.6,"h":52.6,"l":52.58,"n":13,"o":52.58,"t":"2026-10-12T18:00:00Z","v":3696,"vw":52.594319},{"c":52.62,"h":52.635,"l":52.6,"n":24,"o":52.605,"t":"2026-10-12T18:05:00Z","v":7841,"vw":52.624097},{"c":52.61,"h":52.62,"l":52.6,"n":10,"o":52.62,"t":"2026-10-12T18:10:00Z","v":1603,"vw":52.608226},{"c":52.625,"h":52.64,"l":52.6201,"n":34,"o":52.63,"t":"2026-10-12T18:15:00Z","v":20416,"vw":52.62945},{"c":52.645,"h":52.645,"l":52.6299,"n":26,"o":52.63,"t":"2026-10-12T18:20:00Z","v":12531,"vw":52.640892},{"c":52.63,"h":52.6379,"l":52.62,"n":17,"o":52.6379,"t":"2026-10-12T18:25:00Z","v":4618,"vw":52.622451},{"c":52.64,"h":52.64,"l":52.63,"n":26,"o":52.63,"t":"2026-10-12T18:30:00Z","v":2163,"vw":52.636183},{"c":52.625,"h":52.63,"l":52.625,"n":4,"o":52.63,"t":"2026-10-12T18:35:00Z","v":676,"vw":52.625833},{"c":52.625,"h":52.625,"l":52.6005,"n":22,"o":52.605,"t":"2026-10-12T18:45:00Z","v":5017,"vw":52.612241},{"c":52.645,"h":52.67,"l":52.6401,"n":35,"o":52.6401,"t":"2026-10-12T18:50:00Z","v":5239,"vw":52.653023},{"c":52.65,"h":52.66,"l":52.645,"n":43,"o":52.6483,"t":"2026-10-12T18:55:00Z","v":6588,"vw":52.648897},{"c":52.64,"h":52.66,"l":52.635,"n":32,"o":52.64,"t":"2026-10-12T19:00:00Z","v":5365,"vw":52.642846},{"c":52.65,"h":52.65,"l":52.635,"n":17,"o":52.635,"t":"2026-10-12T19:05:00Z","v":2914,"vw":52.642201},{"c":52.645,"h":52.65,"l":52.64,"n":21,"o":52.65,"t":"2026-10-12T19:10:00Z","v":7810,"vw":52.649718},{"c":52.65,"h":52.65,"l":52.635,"n":41,"o":52.64,"t":"2026-10-12T19:15:00Z","v":14515,"vw":52.642544},{"c":52.64,"h":52.64,"l":52.63,"n":42,"o":52.63,"t":"2026-10-12T19:20:00Z","v":13443,"vw":52.631598},{"c":52.64,"h":52.65,"l":52.635,"n":47,"o":52.64,"t":"2026-10-12T19:25:00Z","v":11402,"vw":52.642861},{"c":52.595,"h":52.645,"l":52.595,"n":116,"o":52.64,"t":"2026-10-12T19:30:00Z","v":55501,"vw":52.626167},{"c":52.575,"h":52.59,"l":52.565,"n":117,"o":52.59,"t":"2026-10-12T19:35:00Z","v":146948,"vw":52.577379},{"c":52.58,"h":52.58,"l":52.565,"n":44,"o":52.57,"t":"2026-10-12T19:40:00Z","v":9393,"vw":52.57269},{"c":52.56,"h":52.5805,"l":52.56,"n":115,"o":52.5805,"t":"2026-10-12T19:45:00Z","v":29057,"vw":52.571706},{"c":52.57,"h":52.57,"l":52.5279,"n":663,"o":52.56,"t":"2026-10-12T19:50:00Z","v":309616,"vw":52.543328},{"c":52.54,"h":52.5783,"l":52.515,"n":288,"o":52.57,"t":"2026-10-12T19:55:00Z","v":127361,"vw":52.53861},{"c":52.541,"h":52.5586,"l":52.54,"n":11,"o":52.54,"t":"2026-10-12T20:00:00Z","v":4700,"vw":52.542025},{"c":52.55,"h":52.55,"l":52.55,"n":2,"o":52.55,"t":"2026-10-12T20:15:00Z","v":200,"vw":52.55},{"c":52.5415,"h":52.5415,"l":52.5415,"n":1,"o":52.5415,"t":"2026-10-12T20:35:00Z","v":144,"vw":52.5415},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-10-12T20:55:00Z","v":200,"vw":52.54},{"c":52.545,"h":52.545,"l":52.545,"n":1,"o":52.545,"t":"2026-10-12T21:15:00Z","v":475,"vw":52.545},{"c":52.56,"h":52.56,"l":52.56,"n":5,"o":52.56,"t":"2026-10-12T22:00:00Z","v":1037,"vw":52.56},{"c":52.4997,"h":52.4997,"l":52.4997,"n":2,"o":52.4997,"t":"2026-10-12T22:05:00Z","v":107,"vw":52.4997},{"c":52.472,"h":52.472,"l":52.472,"n":1,"o":52.472,"t":"2026-10-12T22:25:00Z","v":3375,"vw":52.472},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-12T22:40:00Z","v":250,"vw":52.49},{"c":52.5899,"h":52.59,"l":52.5899,"n":12,"o":52.59,"t":"2026-10-12T23:15:00Z","v":6700,"vw":52.58995},{"c":52.65,"h":52.65,"l":52.65,"n":3,"o":52.65,"t":"2026-10-12T23:55:00Z","v":1000,"vw":52.65},{"c":52.55,"h":52.77,"l":52.55,"n":19,"o":52.58,"t":"2026-10-13T08:00:00Z","v":9010,"vw":52.619111},{"c":52.56,"h":52.56,"l":52.55,"n":3,"o":52.55,"t":"2026-10-13T08:05:00Z","v":500,"vw":52.55204},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-10-13T08:15:00Z","v":100,"vw":52.56},{"c":52.51,"h":52.51,"l":52.51,"n":3,"o":52.51,"t":"2026-10-13T08:25:00Z","v":1100,"vw":52.51},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-13T08:30:00Z","v":100,"vw":52.5},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-13T08:50:00Z","v":100,"vw":52.55},{"c":52.49,"h":52.49,"l":52.49,"n":4,"o":52.49,"t":"2026-10-13T09:25:00Z","v":400,"vw":52.49},{"c":52.49,"h":52.5,"l":52.49,"n":20,"o":52.5,"t":"2026-10-13T09:30:00Z","v":2000,"vw":52.491},{"c":52.49,"h":52.49,"l":52.49,"n":5,"o":52.49,"t":"2026-10-13T09:40:00Z","v":500,"vw":52.49},{"c":52.5,"h":52.5,"l":52.5,"n":3,"o":52.5,"t":"2026-10-13T09:50:00Z","v":300,"vw":52.5},{"c":52.47,"h":52.47,"l":52.47,"n":3,"o":52.47,"t":"2026-10-13T09:55:00Z","v":148,"vw":52.47},{"c":52.46,"h":52.46,"l":52.46,"n":3,"o":52.46,"t":"2026-10-13T10:00:00Z","v":3000,"vw":52.46},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-10-13T10:05:00Z","v":100,"vw":52.46},{"c":52.46,"h":52.46,"l":52.46,"n":14,"o":52.46,"t":"2026-10-13T10:10:00Z","v":1400,"vw":52.46},{"c":52.59,"h":52.59,"l":52.54,"n":19,"o":52.54,"t":"2026-10-13T10:30:00Z","v":7721,"vw":52.556698},{"c":52.6191,"h":52.6191,"l":52.6191,"n":1,"o":52.6191,"t":"2026-10-13T10:40:00Z","v":100,"vw":52.6191},{"c":52.63,"h":52.63,"l":52.63,"n":4,"o":52.63,"t":"2026-10-13T10:45:00Z","v":348,"vw":52.63},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-10-13T10:50:00Z","v":200,"vw":52.65},{"c":52.63,"h":52.63,"l":52.63,"n":3,"o":52.63,"t":"2026-10-13T10:55:00Z","v":300,"vw":52.63},{"c":52.67,"h":52.68,"l":52.6698,"n":27,"o":52.6698,"t":"2026-10-13T11:00:00Z","v":3433,"vw":52.670554},{"c":52.66,"h":52.66,"l":52.66,"n":2,"o":52.66,"t":"2026-10-13T11:05:00Z","v":1500,"vw":52.66},{"c":52.5801,"h":52.61,"l":52.58,"n":6,"o":52.6096,"t":"2026-10-13T11:10:00Z","v":5900,"vw":52.585048},{"c":52.6301,"h":52.6301,"l":52.6301,"n":1,"o":52.6301,"t":"2026-10-13T11:15:00Z","v":116,"vw":52.6301},{"c":52.61,"h":52.6215,"l":52.61,"n":13,"o":52.6196,"t":"2026-10-13T11:20:00Z","v":8735,"vw":52.610728},{"c":52.57,"h":52.61,"l":52.57,"n":4,"o":52.61,"t":"2026-10-13T11:30:00Z","v":1255,"vw":52.5764},{"c":52.6017,"h":52.6017,"l":52.6017,"n":1,"o":52.6017,"t":"2026-10-13T11:35:00Z","v":100,"vw":52.6017},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-10-13T11:40:00Z","v":385,"vw":52.62},{"c":52.59,"h":52.59,"l":52.59,"n":1,"o":52.59,"t":"2026-10-13T11:45:00Z","v":500,"vw":52.59},{"c":52.6203,"h":52.6203,"l":52.6203,"n":1,"o":52.6203,"t":"2026-10-13T11:50:00Z","v":100,"vw":52.6203},{"c":52.62,"h":52.621,"l":52.62,"n":4,"o":52.621,"t":"2026-10-13T11:55:00Z","v":900,"vw":52.620118},{"c":52.6308,"h":52.6308,"l":52.61,"n":16,"o":52.61,"t":"2026-10-13T12:00:00Z","v":12478,"vw":52.622719},{"c":52.6096,"h":52.6184,"l":52.6096,"n":2,"o":52.6184,"t":"2026-10-13T12:10:00Z","v":3100,"vw":52.609884},{"c":52.61,"h":52.63,"l":52.61,"n":16,"o":52.61,"t":"2026-10-13T12:15:00Z","v":9300,"vw":52.610645},{"c":52.6091,"h":52.61,"l":52.6091,"n":3,"o":52.61,"t":"2026-10-13T12:20:00Z","v":580,"vw":52.609591},{"c":52.58,"h":52.6,"l":52.58,"n":15,"o":52.6,"t":"2026-10-13T12:25:00Z","v":19300,"vw":52.590851},{"c":52.59,"h":52.59,"l":52.58,"n":5,"o":52.5883,"t":"2026-10-13T12:30:00Z","v":6201,"vw":52.580295},{"c":52.6,"h":52.6,"l":52.5597,"n":12,"o":52.57,"t":"2026-10-13T12:35:00Z","v":52410,"vw":52.594086},{"c":52.6,"h":52.6,"l":52.6,"n":4,"o":52.6,"t":"2026-10-13T12:40:00Z","v":2110,"vw":52.6},{"c":52.61,"h":52.64,"l":52.61,"n":76,"o":52.62,"t":"2026-10-13T12:45:00Z","v":79512,"vw":52.626167},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-10-13T12:55:00Z","v":1400,"vw":52.62},{"c":52.63,"h":52.63,"l":52.63,"n":4,"o":52.63,"t":"2026-10-13T13:00:00Z","v":1200,"vw":52.63},{"c":52.65,"h":52.65,"l":52.65,"n":1,"o":52.65,"t":"2026-10-13T13:05:00Z","v":1000,"vw":52.65},{"c":52.67,"h":52.67,"l":52.67,"n":1,"o":52.67,"t":"2026-10-13T13:15:00Z","v":100,"vw":52.67},{"c":52.66,"h":52.67,"l":52.66,"n":8,"o":52.67,"t":"2026-10-13T13:25:00Z","v":1806,"vw":52.664258},{"c":52.595,"h":52.67,"l":52.5717,"n":245,"o":52.65,"t":"2026-10-13T13:30:00Z","v":88989,"vw":52.626952},{"c":52.49,"h":52.62,"l":52.48,"n":171,"o":52.6,"t":"2026-10-13T13:35:00Z","v":97501,"vw":52.514211},{"c":52.5007,"h":52.525,"l":52.465,"n":194,"o":52.495,"t":"2026-10-13T13:40:00Z","v":137871,"vw":52.498379},{"c":52.5,"h":52.525,"l":52.495,"n":192,"o":52.495,"t":"2026-10-13T13:45:00Z","v":135977,"vw":52.509943},{"c":52.515,"h":52.565,"l":52.495,"n":82,"o":52.53,"t":"2026-10-13T13:50:00Z","v":40847,"vw":52.527393},{"c":52.555,"h":52.581,"l":52.5001,"n":77,"o":52.5001,"t":"2026-10-13T13:55:00Z","v":54738,"vw":52.537763},{"c":52.615,"h":52.625,"l":52.55,"n":75,"o":52.55,"t":"2026-10-13T14:00:00Z","v":13448,"vw":52.599011},{"c":52.665,"h":52.675,"l":52.6284,"n":115,"o":52.63,"t":"2026-10-13T14:05:00Z","v":39767,"vw":52.647486},{"c":52.65,"h":52.67,"l":52.6017,"n":46,"o":52.67,"t":"2026-10-13T14:10:00Z","v":9044,"vw":52.637337},{"c":52.65,"h":52.65,"l":52.63,"n":28,"o":52.635,"t":"2026-10-13T14:15:00Z","v":8213,"vw":52.639479},{"c":52.61,"h":52.655,"l":52.61,"n":35,"o":52.635,"t":"2026-10-13T14:20:00Z","v":7836,"vw":52.633686},{"c":52.62,"h":52.62,"l":52.585,"n":43,"o":52.59,"t":"2026-10-13T14:25:00Z","v":29281,"vw":52.603382},{"c":52.675,"h":52.68,"l":52.64,"n":21,"o":52.64,"t":"2026-10-13T14:30:00Z","v":5365,"vw":52.665286},{"c":52.625,"h":52.675,"l":52.625,"n":26,"o":52.67,"t":"2026-10-13T14:35:00Z","v":6465,"vw":52.662705},{"c":52.6003,"h":52.625,"l":52.5983,"n":22,"o":52.62,"t":"2026-10-13T14:40:00Z","v":4661,"vw":52.613221},{"c":52.62,"h":52.62,"l":52.6183,"n":17,"o":52.6183,"t":"2026-10-13T14:45:00Z","v":1049,"vw":52.619676},{"c":52.7,"h":52.705,"l":52.6493,"n":50,"o":52.6493,"t":"2026-10-13T14:50:00Z","v":22339,"vw":52.696887},{"c":52.72,"h":52.725,"l":52.69,"n":58,"o":52.7,"t":"2026-10-13T14:55:00Z","v":14701,"vw":52.707936},{"c":52.685,"h":52.7195,"l":52.68,"n":46,"o":52.695,"t":"2026-10-13T15:00:00Z","v":32312,"vw":52.690903},{"c":52.7295,"h":52.7295,"l":52.675,"n":26,"o":52.68,"t":"2026-10-13T15:05:00Z","v":4370,"vw":52.684077},{"c":52.69,"h":52.7379,"l":52.679,"n":44,"o":52.7283,"t":"2026-10-13T15:10:00Z","v":7525,"vw":52.707261},{"c":52.685,"h":52.69,"l":52.68,"n":11,"o":52.69,"t":"2026-10-13T15:15:00Z","v":2651,"vw":52.682961},{"c":52.73,"h":52.73,"l":52.6899,"n":24,"o":52.69,"t":"2026-10-13T15:20:00Z","v":9042,"vw":52.707404},{"c":52.81,"h":52.815,"l":52.73,"n":57,"o":52.73,"t":"2026-10-13T15:25:00Z","v":17147,"vw":52.78096},{"c":52.815,"h":52.82,"l":52.78,"n":33,"o":52.82,"t":"2026-10-13T15:30:00Z","v":16194,"vw":52.810435},{"c":52.825,"h":52.839,"l":52.785,"n":37,"o":52.8101,"t":"2026-10-13T15:35:00Z","v":21185,"vw":52.812249},{"c":52.795,"h":52.819,"l":52.795,"n":22,"o":52.8,"t":"2026-10-13T15:40:00Z","v":4303,"vw":52.81261},{"c":52.81,"h":52.83,"l":52.795,"n":57,"o":52.8,"t":"2026-10-13T15:45:00Z","v":42884,"vw":52.811651},{"c":52.75,"h":52.81,"l":52.75,"n":63,"o":52.805,"t":"2026-10-13T15:50:00Z","v":46398,"vw":52.786006},{"c":52.74,"h":52.765,"l":52.74,"n":74,"o":52.765,"t":"2026-10-13T15:55:00Z","v":54795,"vw":52.750185},{"c":52.7199,"h":52.7499,"l":52.69,"n":192,"o":52.7499,"t":"2026-10-13T16:00:00Z","v":209644,"vw":52.711936},{"c":52.725,"h":52.7483,"l":52.72,"n":59,"o":52.726,"t":"2026-10-13T16:05:00Z","v":44189,"vw":52.725541},{"c":52.71,"h":52.7315,"l":52.71,"n":27,"o":52.7315,"t":"2026-10-13T16:10:00Z","v":10296,"vw":52.71859},{"c":52.685,"h":52.705,"l":52.685,"n":19,"o":52.695,"t":"2026-10-13T16:15:00Z","v":8925,"vw":52.694334},{"c":52.6884,"h":52.69,"l":52.68,"n":15,"o":52.685,"t":"2026-10-13T16:20:00Z","v":3703,"vw":52.685881},{"c":52.66,"h":52.68,"l":52.6599,"n":62,"o":52.67,"t":"2026-10-13T16:25:00Z","v":41242,"vw":52.677273},{"c":52.615,"h":52.63,"l":52.595,"n":51,"o":52.63,"t":"2026-10-13T16:30:00Z","v":27307,"vw":52.610145},{"c":52.6099,"h":52.6283,"l":52.5916,"n":20,"o":52.61,"t":"2026-10-13T16:35:00Z","v":9841,"vw":52.611039},{"c":52.58,"h":52.61,"l":52.565,"n":25,"o":52.605,"t":"2026-10-13T16:40:00Z","v":7069,"vw":52.596797},{"c":52.595,"h":52.595,"l":52.575,"n":17,"o":52.575,"t":"2026-10-13T16:45:00Z","v":9095,"vw":52.5851},{"c":52.615,"h":52.615,"l":52.595,"n":19,"o":52.5999,"t":"2026-10-13T16:50:00Z","v":7658,"vw":52.607887},{"c":52.66,"h":52.66,"l":52.605,"n":156,"o":52.6099,"t":"2026-10-13T16:55:00Z","v":151121,"vw":52.621843},{"c":52.67,"h":52.68,"l":52.66,"n":153,"o":52.665,"t":"2026-10-13T17:00:00Z","v":133737,"vw":52.671618},{"c":52.66,"h":52.68,"l":52.659,"n":45,"o":52.68,"t":"2026-10-13T17:05:00Z","v":21239,"vw":52.664047},{"c":52.67,"h":52.6701,"l":52.655,"n":11,"o":52.655,"t":"2026-10-13T17:10:00Z","v":8276,"vw":52.666864},{"c":52.685,"h":52.6895,"l":52.655,"n":12,"o":52.67,"t":"2026-10-13T17:15:00Z","v":3186,"vw":52.664726},{"c":52.675,"h":52.69,"l":52.6701,"n":13,"o":52.6899,"t":"2026-10-13T17:20:00Z","v":6501,"vw":52.682828},{"c":52.6821,"h":52.705,"l":52.67,"n":12,"o":52.67,"t":"2026-10-13T17:25:00Z","v":4105,"vw":52.69432},{"c":52.68,"h":52.705,"l":52.68,"n":24,"o":52.695,"t":"2026-10-13T17:30:00Z","v":10875,"vw":52.689835},{"c":52.64,"h":52.68,"l":52.63,"n":19,"o":52.68,"t":"2026-10-13T17:35:00Z","v":11887,"vw":52.639705},{"c":52.625,"h":52.6391,"l":52.62,"n":18,"o":52.6391,"t":"2026-10-13T17:40:00Z","v":25815,"vw":52.630086},{"c":52.68,"h":52.68,"l":52.625,"n":145,"o":52.63,"t":"2026-10-13T17:45:00Z","v":124709,"vw":52.66411},{"c":52.72,"h":52.74,"l":52.6783,"n":92,"o":52.68,"t":"2026-10-13T17:50:00Z","v":49913,"vw":52.711822},{"c":52.705,"h":52.72,"l":52.705,"n":9,"o":52.72,"t":"2026-10-13T17:55:00Z","v":2309,"vw":52.71622},{"c":52.7,"h":52.71,"l":52.7,"n":7,"o":52.7,"t":"2026-10-13T18:00:00Z","v":978,"vw":52.706667},{"c":52.57,"h":52.6803,"l":52.55,"n":260,"o":52.6803,"t":"2026-10-13T18:05:00Z","v":302100,"vw":52.626448},{"c":52.565,"h":52.5784,"l":52.555,"n":54,"o":52.575,"t":"2026-10-13T18:10:00Z","v":26748,"vw":52.564665},{"c":52.6,"h":52.61,"l":52.58,"n":182,"o":52.58,"t":"2026-10-13T18:15:00Z","v":33256,"vw":52.599511},{"c":52.595,"h":52.62,"l":52.59,"n":1132,"o":52.6,"t":"2026-10-13T18:20:00Z","v":11514,"vw":52.601238},{"c":52.58,"h":52.6,"l":52.5717,"n":2612,"o":52.6,"t":"2026-10-13T18:25:00Z","v":5346,"vw":52.580118},{"c":52.58,"h":52.5901,"l":52.565,"n":2408,"o":52.5725,"t":"2026-10-13T18:30:00Z","v":10012,"vw":52.581641},{"c":52.61,"h":52.61,"l":52.585,"n":143,"o":52.585,"t":"2026-10-13T18:35:00Z","v":126454,"vw":52.590036},{"c":52.61,"h":52.61,"l":52.5839,"n":33,"o":52.6,"t":"2026-10-13T18:40:00Z","v":9070,"vw":52.592607},{"c":52.655,"h":52.655,"l":52.6,"n":43,"o":52.6,"t":"2026-10-13T18:45:00Z","v":9673,"vw":52.642762},{"c":52.6,"h":52.64,"l":52.6,"n":478,"o":52.635,"t":"2026-10-13T18:50:00Z","v":2683,"vw":52.618193},{"c":52.605,"h":52.61,"l":52.595,"n":17,"o":52.595,"t":"2026-10-13T18:55:00Z","v":1453,"vw":52.605464},{"c":52.595,"h":52.6,"l":52.59,"n":147,"o":52.59,"t":"2026-10-13T19:00:00Z","v":5232,"vw":52.591176},{"c":52.5221,"h":52.59,"l":52.52,"n":453,"o":52.59,"t":"2026-10-13T19:05:00Z","v":22492,"vw":52.547357},{"c":52.5179,"h":52.53,"l":52.5179,"n":322,"o":52.53,"t":"2026-10-13T19:10:00Z","v":16247,"vw":52.526283},{"c":52.5217,"h":52.525,"l":52.49,"n":154,"o":52.5,"t":"2026-10-13T19:15:00Z","v":9959,"vw":52.5151},{"c":52.5299,"h":52.54,"l":52.51,"n":515,"o":52.53,"t":"2026-10-13T19:20:00Z","v":3642,"vw":52.529211},{"c":52.52,"h":52.52,"l":52.5101,"n":22,"o":52.52,"t":"2026-10-13T19:25:00Z","v":6143,"vw":52.517767},{"c":52.4883,"h":52.5101,"l":52.4883,"n":25,"o":52.5101,"t":"2026-10-13T19:30:00Z","v":17985,"vw":52.498571},{"c":52.5,"h":52.5183,"l":52.48,"n":32,"o":52.48,"t":"2026-10-13T19:35:00Z","v":16127,"vw":52.502912},{"c":52.52,"h":52.56,"l":52.495,"n":487,"o":52.5,"t":"2026-10-13T19:40:00Z","v":481470,"vw":52.518761},{"c":52.505,"h":52.545,"l":52.495,"n":196,"o":52.515,"t":"2026-10-13T19:45:00Z","v":125489,"vw":52.521563},{"c":52.55,"h":52.5885,"l":52.51,"n":223,"o":52.51,"t":"2026-10-13T19:50:00Z","v":53390,"vw":52.556208},{"c":52.58,"h":52.59,"l":52.525,"n":376,"o":52.56,"t":"2026-10-13T19:55:00Z","v":195253,"vw":52.558071},{"c":52.57,"h":52.58,"l":52.56,"n":11,"o":52.56,"t":"2026-10-13T20:00:00Z","v":3878,"vw":52.565164},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-10-13T20:05:00Z","v":500,"vw":52.56},{"c":52.561,"h":52.561,"l":52.561,"n":1,"o":52.561,"t":"2026-10-13T20:15:00Z","v":250,"vw":52.561},{"c":52.59,"h":52.59,"l":52.58,"n":3,"o":52.58,"t":"2026-10-13T20:20:00Z","v":1000,"vw":52.588},{"c":52.5435,"h":52.555,"l":52.5435,"n":2,"o":52.555,"t":"2026-10-13T20:50:00Z","v":575,"vw":52.5455},{"c":52.5405,"h":52.5405,"l":52.5405,"n":1,"o":52.5405,"t":"2026-10-13T21:15:00Z","v":250,"vw":52.5405},{"c":52.5503,"h":52.5503,"l":52.5503,"n":1,"o":52.5503,"t":"2026-10-13T22:05:00Z","v":300,"vw":52.5503},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-13T22:25:00Z","v":400,"vw":52.55},{"c":52.5205,"h":52.5205,"l":52.5205,"n":3,"o":52.5205,"t":"2026-10-13T22:30:00Z","v":410,"vw":52.5205},{"c":52.5085,"h":52.5085,"l":52.5085,"n":1,"o":52.5085,"t":"2026-10-13T23:00:00Z","v":150,"vw":52.5085},{"c":52.59,"h":52.59,"l":52.59,"n":1,"o":52.59,"t":"2026-10-13T23:25:00Z","v":100,"vw":52.59},{"c":52.58,"h":52.58,"l":52.58,"n":1,"o":52.58,"t":"2026-10-13T23:35:00Z","v":179,"vw":52.58},{"c":52.55,"h":52.55,"l":52.41,"n":9,"o":52.41,"t":"2026-10-14T08:00:00Z","v":1590,"vw":52.422964},{"c":52.3699,"h":52.3699,"l":52.3699,"n":1,"o":52.3699,"t":"2026-10-14T09:30:00Z","v":200,"vw":52.3699},{"c":52.33,"h":52.33,"l":52.33,"n":2,"o":52.33,"t":"2026-10-14T10:25:00Z","v":200,"vw":52.33},{"c":52.43,"h":52.43,"l":52.39,"n":7,"o":52.39,"t":"2026-10-14T11:00:00Z","v":706,"vw":52.42322},{"c":52.4199,"h":52.4199,"l":52.4199,"n":1,"o":52.4199,"t":"2026-10-14T11:05:00Z","v":1000,"vw":52.4199},{"c":52.42,"h":52.42,"l":52.42,"n":3,"o":52.42,"t":"2026-10-14T11:10:00Z","v":500,"vw":52.42},{"c":52.36,"h":52.3899,"l":52.36,"n":3,"o":52.3899,"t":"2026-10-14T11:15:00Z","v":1001,"vw":52.37495},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-14T11:30:00Z","v":500,"vw":52.4},{"c":52.379,"h":52.379,"l":52.379,"n":1,"o":52.379,"t":"2026-10-14T11:35:00Z","v":500,"vw":52.379},{"c":52.409,"h":52.409,"l":52.409,"n":1,"o":52.409,"t":"2026-10-14T11:40:00Z","v":800,"vw":52.409},{"c":52.3985,"h":52.4117,"l":52.38,"n":4,"o":52.38,"t":"2026-10-14T11:45:00Z","v":1300,"vw":52.398977},{"c":52.41,"h":52.4417,"l":52.41,"n":6,"o":52.4417,"t":"2026-10-14T11:55:00Z","v":6218,"vw":52.414923},{"c":52.35,"h":52.3892,"l":52.35,"n":8,"o":52.3892,"t":"2026-10-14T12:00:00Z","v":5358,"vw":52.371538},{"c":52.32,"h":52.36,"l":52.32,"n":7,"o":52.36,"t":"2026-10-14T12:05:00Z","v":4078,"vw":52.334387},{"c":52.31,"h":52.32,"l":52.3,"n":8,"o":52.3,"t":"2026-10-14T12:10:00Z","v":1503,"vw":52.304666},{"c":52.3017,"h":52.3017,"l":52.3017,"n":1,"o":52.3017,"t":"2026-10-14T12:15:00Z","v":100,"vw":52.3017},{"c":52.32,"h":52.34,"l":52.32,"n":8,"o":52.3269,"t":"2026-10-14T12:20:00Z","v":2956,"vw":52.328018},{"c":52.2148,"h":52.29,"l":52.2148,"n":16,"o":52.29,"t":"2026-10-14T12:25:00Z","v":3008,"vw":52.280352},{"c":52.85,"h":52.85,"l":52.27,"n":214,"o":52.35,"t":"2026-10-14T12:30:00Z","v":118776,"vw":52.686477},{"c":52.8803,"h":52.911,"l":52.83,"n":28,"o":52.83,"t":"2026-10-14T12:35:00Z","v":7638,"vw":52.884146},{"c":52.9726,"h":52.9726,"l":52.8969,"n":13,"o":52.8969,"t":"2026-10-14T12:40:00Z","v":10082,"vw":52.945683},{"c":52.85,"h":52.9401,"l":52.85,"n":7,"o":52.9401,"t":"2026-10-14T12:45:00Z","v":612,"vw":52.89024},{"c":52.8939,"h":52.8939,"l":52.8804,"n":3,"o":52.8804,"t":"2026-10-14T12:50:00Z","v":435,"vw":52.890525},{"c":52.96,"h":52.97,"l":52.87,"n":12,"o":52.87,"t":"2026-10-14T12:55:00Z","v":1940,"vw":52.935506},{"c":52.9415,"h":52.97,"l":52.9415,"n":6,"o":52.97,"t":"2026-10-14T13:00:00Z","v":362,"vw":52.960333},{"c":52.95,"h":52.96,"l":52.95,"n":2,"o":52.96,"t":"2026-10-14T13:05:00Z","v":700,"vw":52.957143},{"c":52.96,"h":52.96,"l":52.9215,"n":10,"o":52.9238,"t":"2026-10-14T13:10:00Z","v":2055,"vw":52.929465},{"c":53,"h":53,"l":52.95,"n":10,"o":52.95,"t":"2026-10-14T13:15:00Z","v":830,"vw":52.989963},{"c":53,"h":53.01,"l":53,"n":11,"o":53.01,"t":"2026-10-14T13:20:00Z","v":968,"vw":53.002611},{"c":52.96,"h":52.97,"l":52.94,"n":29,"o":52.96,"t":"2026-10-14T13:25:00Z","v":3760,"vw":52.951892},{"c":52.975,"h":53.055,"l":52.92,"n":377,"o":53,"t":"2026-10-14T13:30:00Z","v":168481,"vw":52.994845},{"c":52.9,"h":53.04,"l":52.9,"n":292,"o":52.99,"t":"2026-10-14T13:35:00Z","v":62132,"vw":52.964337},{"c":52.9497,"h":52.955,"l":52.86,"n":191,"o":52.9008,"t":"2026-10-14T13:40:00Z","v":55608,"vw":52.899561},{"c":52.825,"h":52.94,"l":52.81,"n":512,"o":52.93,"t":"2026-10-14T13:45:00Z","v":281010,"vw":52.843232},{"c":53.02,"h":53.045,"l":52.83,"n":229,"o":52.83,"t":"2026-10-14T13:50:00Z","v":104753,"vw":52.946287},{"c":53.22,"h":53.225,"l":53.02,"n":317,"o":53.025,"t":"2026-10-14T13:55:00Z","v":86705,"vw":53.12987},{"c":53.2,"h":53.235,"l":53.14,"n":233,"o":53.21,"t":"2026-10-14T14:00:00Z","v":76975,"vw":53.180382},{"c":53.2399,"h":53.275,"l":53.21,"n":143,"o":53.21,"t":"2026-10-14T14:05:00Z","v":58700,"vw":53.239861},{"c":53.269,"h":53.309,"l":53.225,"n":242,"o":53.24,"t":"2026-10-14T14:10:00Z","v":86352,"vw":53.265455},{"c":53.2699,"h":53.275,"l":53.2005,"n":81,"o":53.26,"t":"2026-10-14T14:15:00Z","v":26201,"vw":53.245617},{"c":53.26,"h":53.3,"l":53.2201,"n":72,"o":53.28,"t":"2026-10-14T14:20:00Z","v":16920,"vw":53.242465},{"c":53.27,"h":53.3,"l":53.25,"n":80,"o":53.25,"t":"2026-10-14T14:25:00Z","v":15458,"vw":53.267701},{"c":53.195,"h":53.255,"l":53.195,"n":54,"o":53.255,"t":"2026-10-14T14:30:00Z","v":8072,"vw":53.229406},{"c":53.35,"h":53.35,"l":53.195,"n":220,"o":53.195,"t":"2026-10-14T14:35:00Z","v":100732,"vw":53.261849},{"c":53.29,"h":53.36,"l":53.27,"n":76,"o":53.36,"t":"2026-10-14T14:40:00Z","v":21143,"vw":53.320597},{"c":53.355,"h":53.355,"l":53.25,"n":97,"o":53.33,"t":"2026-10-14T14:45:00Z","v":30110,"vw":53.285939},{"c":53.4099,"h":53.4183,"l":53.36,"n":89,"o":53.38,"t":"2026-10-14T14:50:00Z","v":24268,"vw":53.380548},{"c":53.31,"h":53.39,"l":53.3,"n":57,"o":53.39,"t":"2026-10-14T14:55:00Z","v":8192,"vw":53.334988},{"c":53.41,"h":53.41,"l":53.32,"n":45,"o":53.32,"t":"2026-10-14T15:00:00Z","v":4489,"vw":53.365628},{"c":53.48,"h":53.485,"l":53.41,"n":132,"o":53.42,"t":"2026-10-14T15:05:00Z","v":63306,"vw":53.433819},{"c":53.47,"h":53.5,"l":53.43,"n":191,"o":53.46,"t":"2026-10-14T15:10:00Z","v":64454,"vw":53.453536},{"c":53.385,"h":53.45,"l":53.3699,"n":81,"o":53.45,"t":"2026-10-14T15:15:00Z","v":21155,"vw":53.393277},{"c":53.4,"h":53.41,"l":53.38,"n":44,"o":53.3899,"t":"2026-10-14T15:20:00Z","v":12068,"vw":53.3978},{"c":53.4283,"h":53.43,"l":53.4,"n":34,"o":53.41,"t":"2026-10-14T15:25:00Z","v":10953,"vw":53.414232},{"c":53.46,"h":53.47,"l":53.4201,"n":48,"o":53.435,"t":"2026-10-14T15:30:00Z","v":8018,"vw":53.445357},{"c":53.53,"h":53.555,"l":53.45,"n":77,"o":53.46,"t":"2026-10-14T15:35:00Z","v":11000,"vw":53.496614},{"c":53.59,"h":53.605,"l":53.525,"n":313,"o":53.525,"t":"2026-10-14T15:40:00Z","v":21930,"vw":53.580857},{"c":53.58,"h":53.595,"l":53.545,"n":131,"o":53.5799,"t":"2026-10-14T15:45:00Z","v":23420,"vw":53.561968},{"c":53.49,"h":53.5801,"l":53.49,"n":77,"o":53.58,"t":"2026-10-14T15:50:00Z","v":27453,"vw":53.518832},{"c":53.535,"h":53.58,"l":53.4879,"n":66,"o":53.49,"t":"2026-10-14T15:55:00Z","v":18983,"vw":53.524442},{"c":53.58,"h":53.585,"l":53.53,"n":59,"o":53.55,"t":"2026-10-14T16:00:00Z","v":8657,"vw":53.556522},{"c":53.57,"h":53.5901,"l":53.5599,"n":42,"o":53.58,"t":"2026-10-14T16:05:00Z","v":19848,"vw":53.576004},{"c":53.725,"h":53.74,"l":53.58,"n":149,"o":53.58,"t":"2026-10-14T16:10:00Z","v":36367,"vw":53.666878},{"c":53.72,"h":53.77,"l":53.72,"n":105,"o":53.75,"t":"2026-10-14T16:15:00Z","v":44808,"vw":53.749122},{"c":53.7792,"h":53.785,"l":53.73,"n":105,"o":53.74,"t":"2026-10-14T16:20:00Z","v":16009,"vw":53.76844},{"c":53.73,"h":53.76,"l":53.73,"n":55,"o":53.76,"t":"2026-10-14T16:25:00Z","v":6663,"vw":53.738121},{"c":53.7179,"h":53.78,"l":53.715,"n":111,"o":53.7501,"t":"2026-10-14T16:30:00Z","v":29975,"vw":53.744233},{"c":53.65,"h":53.715,"l":53.65,"n":47,"o":53.705,"t":"2026-10-14T16:35:00Z","v":10694,"vw":53.67949},{"c":53.635,"h":53.6801,"l":53.5903,"n":111,"o":53.6801,"t":"2026-10-14T16:40:00Z","v":47557,"vw":53.652022},{"c":53.645,"h":53.655,"l":53.63,"n":63,"o":53.63,"t":"2026-10-14T16:45:00Z","v":7687,"vw":53.639492},{"c":53.715,"h":53.715,"l":53.6501,"n":67,"o":53.66,"t":"2026-10-14T16:50:00Z","v":8371,"vw":53.674809},{"c":53.639,"h":53.7,"l":53.639,"n":30,"o":53.7,"t":"2026-10-14T16:55:00Z","v":5982,"vw":53.66567},{"c":53.66,"h":53.665,"l":53.5899,"n":23,"o":53.63,"t":"2026-10-14T17:00:00Z","v":4467,"vw":53.618519},{"c":53.73,"h":53.7521,"l":53.71,"n":48,"o":53.7192,"t":"2026-10-14T17:05:00Z","v":12608,"vw":53.7315},{"c":53.73,"h":53.75,"l":53.7,"n":31,"o":53.715,"t":"2026-10-14T17:10:00Z","v":3547,"vw":53.715127},{"c":53.74,"h":53.77,"l":53.73,"n":28,"o":53.75,"t":"2026-10-14T17:15:00Z","v":11376,"vw":53.750026},{"c":53.7801,"h":53.82,"l":53.735,"n":90,"o":53.735,"t":"2026-10-14T17:20:00Z","v":32977,"vw":53.783668},{"c":53.9,"h":53.92,"l":53.78,"n":187,"o":53.78,"t":"2026-10-14T17:25:00Z","v":50263,"vw":53.873436},{"c":53.835,"h":53.915,"l":53.83,"n":119,"o":53.9,"t":"2026-10-14T17:30:00Z","v":11027,"vw":53.873799},{"c":53.905,"h":53.905,"l":53.83,"n":56,"o":53.84,"t":"2026-10-14T17:35:00Z","v":5490,"vw":53.849059},{"c":53.89,"h":53.93,"l":53.8809,"n":69,"o":53.91,"t":"2026-10-14T17:40:00Z","v":20334,"vw":53.910115},{"c":53.92,"h":53.935,"l":53.89,"n":114,"o":53.9,"t":"2026-10-14T17:45:00Z","v":56246,"vw":53.914894},{"c":53.96,"h":53.9979,"l":53.93,"n":112,"o":53.93,"t":"2026-10-14T17:50:00Z","v":48741,"vw":53.967771},{"c":54.015,"h":54.02,"l":53.96,"n":74,"o":53.96,"t":"2026-10-14T17:55:00Z","v":17841,"vw":54.000755},{"c":53.9904,"h":54.1,"l":53.99,"n":123,"o":54.02,"t":"2026-10-14T18:00:00Z","v":53180,"vw":54.027043},{"c":54,"h":54.0061,"l":53.9417,"n":66,"o":53.975,"t":"2026-10-14T18:05:00Z","v":29860,"vw":53.98028},{"c":53.885,"h":54.015,"l":53.8801,"n":142,"o":54.0121,"t":"2026-10-14T18:10:00Z","v":82376,"vw":53.951976},{"c":53.895,"h":53.92,"l":53.88,"n":76,"o":53.895,"t":"2026-10-14T18:15:00Z","v":14245,"vw":53.905912},{"c":53.93,"h":53.945,"l":53.87,"n":128,"o":53.89,"t":"2026-10-14T18:20:00Z","v":36781,"vw":53.897702},{"c":53.91,"h":53.965,"l":53.9,"n":71,"o":53.935,"t":"2026-10-14T18:25:00Z","v":17571,"vw":53.937709},{"c":53.95,"h":53.985,"l":53.92,"n":72,"o":53.92,"t":"2026-10-14T18:30:00Z","v":17109,"vw":53.955686},{"c":53.965,"h":53.98,"l":53.92,"n":42,"o":53.9501,"t":"2026-10-14T18:35:00Z","v":6953,"vw":53.950264},{"c":53.97,"h":53.9995,"l":53.95,"n":51,"o":53.97,"t":"2026-10-14T18:40:00Z","v":6192,"vw":53.979047},{"c":53.955,"h":53.99,"l":53.94,"n":66,"o":53.98,"t":"2026-10-14T18:45:00Z","v":16336,"vw":53.970814},{"c":53.91,"h":53.9717,"l":53.9,"n":215,"o":53.94,"t":"2026-10-14T18:50:00Z","v":120475,"vw":53.93816},{"c":53.9683,"h":53.97,"l":53.91,"n":84,"o":53.91,"t":"2026-10-14T18:55:00Z","v":10530,"vw":53.942091},{"c":54.025,"h":54.04,"l":53.99,"n":113,"o":54,"t":"2026-10-14T19:00:00Z","v":31658,"vw":54.018242},{"c":54,"h":54.05,"l":53.98,"n":85,"o":54.025,"t":"2026-10-14T19:05:00Z","v":50849,"vw":54.004371},{"c":53.96,"h":53.99,"l":53.935,"n":71,"o":53.99,"t":"2026-10-14T19:10:00Z","v":26830,"vw":53.967572},{"c":53.85,"h":53.9699,"l":53.85,"n":71,"o":53.95,"t":"2026-10-14T19:15:00Z","v":24710,"vw":53.934611},{"c":53.81,"h":53.85,"l":53.7901,"n":138,"o":53.845,"t":"2026-10-14T19:20:00Z","v":69735,"vw":53.835332},{"c":53.81,"h":53.835,"l":53.795,"n":47,"o":53.825,"t":"2026-10-14T19:25:00Z","v":8060,"vw":53.820863},{"c":53.72,"h":53.83,"l":53.72,"n":94,"o":53.83,"t":"2026-10-14T19:30:00Z","v":53506,"vw":53.741899},{"c":53.86,"h":53.8779,"l":53.74,"n":127,"o":53.75,"t":"2026-10-14T19:35:00Z","v":79142,"vw":53.789242},{"c":53.8,"h":53.85,"l":53.79,"n":176,"o":53.8301,"t":"2026-10-14T19:40:00Z","v":124642,"vw":53.828046},{"c":53.805,"h":53.87,"l":53.8,"n":79,"o":53.8,"t":"2026-10-14T19:45:00Z","v":36544,"vw":53.836851},{"c":53.735,"h":53.8,"l":53.73,"n":386,"o":53.8,"t":"2026-10-14T19:50:00Z","v":156812,"vw":53.771226},{"c":53.7,"h":53.86,"l":53.69,"n":398,"o":53.78,"t":"2026-10-14T19:55:00Z","v":271490,"vw":53.791847},{"c":53.74,"h":53.74,"l":53.7,"n":41,"o":53.7,"t":"2026-10-14T20:00:00Z","v":32842,"vw":53.712117},{"c":53.7985,"h":53.7985,"l":53.7805,"n":3,"o":53.7805,"t":"2026-10-14T20:05:00Z","v":401,"vw":53.794},{"c":53.77,"h":53.79,"l":53.77,"n":17,"o":53.78,"t":"2026-10-14T20:10:00Z","v":8267,"vw":53.78},{"c":53.7995,"h":53.7995,"l":53.7995,"n":1,"o":53.7995,"t":"2026-10-14T20:15:00Z","v":200,"vw":53.7995},{"c":53.78,"h":53.78,"l":53.78,"n":2,"o":53.78,"t":"2026-10-14T20:20:00Z","v":600,"vw":53.78},{"c":53.7987,"h":53.7987,"l":53.7987,"n":1,"o":53.7987,"t":"2026-10-14T20:30:00Z","v":150,"vw":53.7987},{"c":53.79,"h":53.79,"l":53.79,"n":13,"o":53.79,"t":"2026-10-14T20:35:00Z","v":2400,"vw":53.79},{"c":53.7797,"h":53.7985,"l":53.7797,"n":3,"o":53.7985,"t":"2026-10-14T20:40:00Z","v":602,"vw":53.782833},{"c":53.7901,"h":53.7901,"l":53.7901,"n":1,"o":53.7901,"t":"2026-10-14T20:55:00Z","v":150,"vw":53.7901},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-10-14T21:00:00Z","v":100,"vw":53.77},{"c":53.81,"h":53.81,"l":53.81,"n":1,"o":53.81,"t":"2026-10-14T21:05:00Z","v":100,"vw":53.81},{"c":53.82,"h":53.82,"l":53.82,"n":2,"o":53.82,"t":"2026-10-14T21:15:00Z","v":125,"vw":53.82},{"c":53.787,"h":53.787,"l":53.787,"n":1,"o":53.787,"t":"2026-10-14T21:40:00Z","v":900,"vw":53.787},{"c":53.75,"h":53.78,"l":53.75,"n":10,"o":53.77,"t":"2026-10-14T22:00:00Z","v":1817,"vw":53.77},{"c":53.8085,"h":53.8599,"l":53.8085,"n":3,"o":53.85,"t":"2026-10-14T22:10:00Z","v":400,"vw":53.8421},{"c":53.88,"h":53.88,"l":53.87,"n":3,"o":53.87,"t":"2026-10-14T22:15:00Z","v":225,"vw":53.875},{"c":53.96,"h":53.96,"l":53.9395,"n":7,"o":53.9395,"t":"2026-10-14T22:20:00Z","v":2503,"vw":53.95118},{"c":53.9404,"h":53.9404,"l":53.9404,"n":2,"o":53.9404,"t":"2026-10-14T22:25:00Z","v":395,"vw":53.9404},{"c":53.9796,"h":53.9796,"l":53.9796,"n":1,"o":53.9796,"t":"2026-10-14T22:30:00Z","v":130,"vw":53.9796},{"c":54,"h":54.0195,"l":54,"n":6,"o":54.0095,"t":"2026-10-14T22:35:00Z","v":513,"vw":54.009779},{"c":53.981,"h":54.05,"l":53.981,"n":4,"o":54.05,"t":"2026-10-14T22:45:00Z","v":726,"vw":54.006107},{"c":53.9968,"h":53.9968,"l":53.9968,"n":1,"o":53.9968,"t":"2026-10-14T22:55:00Z","v":200,"vw":53.9968},{"c":53.9899,"h":53.9899,"l":53.9899,"n":1,"o":53.9899,"t":"2026-10-14T23:00:00Z","v":600,"vw":53.9899},{"c":53.9898,"h":53.9898,"l":53.9898,"n":4,"o":53.9898,"t":"2026-10-14T23:05:00Z","v":247,"vw":53.9898},{"c":53.9787,"h":53.9787,"l":53.9787,"n":1,"o":53.9787,"t":"2026-10-14T23:10:00Z","v":350,"vw":53.9787},{"c":54.001,"h":54.001,"l":54.001,"n":1,"o":54.001,"t":"2026-10-14T23:15:00Z","v":200,"vw":54.001},{"c":53.95,"h":53.9585,"l":53.95,"n":3,"o":53.95,"t":"2026-10-14T23:25:00Z","v":400,"vw":53.952125},{"c":54.01,"h":54.01,"l":53.99,"n":6,"o":53.99,"t":"2026-10-14T23:30:00Z","v":510,"vw":54.0025},{"c":54.0202,"h":54.0202,"l":54.0202,"n":1,"o":54.0202,"t":"2026-10-14T23:35:00Z","v":300,"vw":54.0202},{"c":54.06,"h":54.06,"l":54.0099,"n":3,"o":54.0099,"t":"2026-10-14T23:45:00Z","v":2175,"vw":54.031228},{"c":54.066,"h":54.101,"l":54.051,"n":10,"o":54.101,"t":"2026-10-14T23:55:00Z","v":743,"vw":54.067314},{"c":54.04,"h":54.17,"l":54.04,"n":19,"o":54.04,"t":"2026-10-15T08:00:00Z","v":4290,"vw":54.051613},{"c":54.11,"h":54.12,"l":54.11,"n":11,"o":54.11,"t":"2026-10-15T08:10:00Z","v":1700,"vw":54.116471},{"c":54.09,"h":54.09,"l":54.09,"n":1,"o":54.09,"t":"2026-10-15T08:15:00Z","v":300,"vw":54.09},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-15T08:25:00Z","v":500,"vw":54.1},{"c":54.06,"h":54.06,"l":54.06,"n":6,"o":54.06,"t":"2026-10-15T08:40:00Z","v":3920,"vw":54.06},{"c":53.97,"h":54,"l":53.97,"n":18,"o":53.98,"t":"2026-10-15T08:50:00Z","v":3001,"vw":53.990681},{"c":53.9909,"h":53.9909,"l":53.9909,"n":2,"o":53.9909,"t":"2026-10-15T08:55:00Z","v":702,"vw":53.9909},{"c":53.97,"h":53.97,"l":53.97,"n":1,"o":53.97,"t":"2026-10-15T09:00:00Z","v":220,"vw":53.97},{"c":54.05,"h":54.05,"l":54.05,"n":12,"o":54.05,"t":"2026-10-15T09:30:00Z","v":1687,"vw":54.05},{"c":54.02,"h":54.02,"l":54.02,"n":1,"o":54.02,"t":"2026-10-15T10:10:00Z","v":220,"vw":54.02},{"c":54.07,"h":54.07,"l":54.07,"n":1,"o":54.07,"t":"2026-10-15T10:35:00Z","v":500,"vw":54.07},{"c":54.08,"h":54.08,"l":54.08,"n":1,"o":54.08,"t":"2026-10-15T10:45:00Z","v":100,"vw":54.08},{"c":54.0285,"h":54.04,"l":54.0285,"n":6,"o":54.04,"t":"2026-10-15T11:00:00Z","v":460,"vw":54.032333},{"c":54.03,"h":54.03,"l":54.03,"n":2,"o":54.03,"t":"2026-10-15T11:10:00Z","v":250,"vw":54.03},{"c":54.051,"h":54.051,"l":54.051,"n":1,"o":54.051,"t":"2026-10-15T11:15:00Z","v":1050,"vw":54.051},{"c":53.95,"h":54.02,"l":53.95,"n":7,"o":54.02,"t":"2026-10-15T11:30:00Z","v":2205,"vw":53.977727},{"c":53.92,"h":53.9731,"l":53.92,"n":7,"o":53.971,"t":"2026-10-15T11:35:00Z","v":3575,"vw":53.94365},{"c":53.96,"h":53.98,"l":53.94,"n":23,"o":53.94,"t":"2026-10-15T11:40:00Z","v":3819,"vw":53.957895},{"c":53.93,"h":53.9503,"l":53.93,"n":13,"o":53.95,"t":"2026-10-15T11:45:00Z","v":6913,"vw":53.935467},{"c":53.96,"h":53.96,"l":53.96,"n":13,"o":53.96,"t":"2026-10-15T11:50:00Z","v":6005,"vw":53.96},{"c":54.0403,"h":54.0403,"l":53.989,"n":5,"o":53.989,"t":"2026-10-15T11:55:00Z","v":2400,"vw":53.999529},{"c":54.05,"h":54.08,"l":54.05,"n":8,"o":54.08,"t":"2026-10-15T12:00:00Z","v":1626,"vw":54.059041},{"c":54.0897,"h":54.0897,"l":54.08,"n":2,"o":54.08,"t":"2026-10-15T12:10:00Z","v":600,"vw":54.088083},{"c":54.03,"h":54.03,"l":54.03,"n":1,"o":54.03,"t":"2026-10-15T12:15:00Z","v":100,"vw":54.03},{"c":54.02,"h":54.03,"l":54.02,"n":49,"o":54.02,"t":"2026-10-15T12:20:00Z","v":4900,"vw":54.020816},{"c":53.97,"h":53.97,"l":53.97,"n":2,"o":53.97,"t":"2026-10-15T12:25:00Z","v":102,"vw":53.97},{"c":54.0394,"h":54.28,"l":54.02,"n":184,"o":54.1,"t":"2026-10-15T12:30:00Z","v":34649,"vw":54.176192},{"c":53.98,"h":54.1085,"l":53.98,"n":29,"o":54.01,"t":"2026-10-15T12:35:00Z","v":4444,"vw":54.053555},{"c":54.03,"h":54.03,"l":53.99,"n":9,"o":53.99,"t":"2026-10-15T12:40:00Z","v":1670,"vw":54.010625},{"c":54.05,"h":54.05,"l":54,"n":11,"o":54,"t":"2026-10-15T12:45:00Z","v":1601,"vw":54.00625},{"c":54.03,"h":54.03,"l":53.98,"n":5,"o":53.98,"t":"2026-10-15T12:50:00Z","v":320,"vw":54.003333},{"c":54.02,"h":54.07,"l":54.02,"n":21,"o":54.06,"t":"2026-10-15T12:55:00Z","v":13252,"vw":54.043764},{"c":54.07,"h":54.07,"l":54.01,"n":63,"o":54.01,"t":"2026-10-15T13:00:00Z","v":44338,"vw":54.038901},{"c":54.08,"h":54.08,"l":54.08,"n":2,"o":54.08,"t":"2026-10-15T13:05:00Z","v":1010,"vw":54.08},{"c":54.05,"h":54.105,"l":54.05,"n":15,"o":54.0817,"t":"2026-10-15T13:10:00Z","v":395,"vw":54.0789},{"c":54.1,"h":54.1,"l":54.05,"n":20,"o":54.06,"t":"2026-10-15T13:15:00Z","v":5169,"vw":54.072139},{"c":54.1739,"h":54.1739,"l":54.14,"n":12,"o":54.14,"t":"2026-10-15T13:25:00Z","v":3431,"vw":54.161187},{"c":54.27,"h":54.32,"l":54.14,"n":390,"o":54.2,"t":"2026-10-15T13:30:00Z","v":142455,"vw":54.228059},{"c":54.09,"h":54.33,"l":54.09,"n":550,"o":54.2917,"t":"2026-10-15T13:35:00Z","v":186638,"vw":54.213182},{"c":54.14,"h":54.15,"l":54.0317,"n":303,"o":54.08,"t":"2026-10-15T13:40:00Z","v":116159,"vw":54.086469},{"c":54.205,"h":54.27,"l":54.06,"n":748,"o":54.12,"t":"2026-10-15T13:45:00Z","v":292525,"vw":54.214538},{"c":54.42,"h":54.42,"l":54.17,"n":212,"o":54.2008,"t":"2026-10-15T13:50:00Z","v":35430,"vw":54.301236},{"c":54.31,"h":54.45,"l":54.31,"n":300,"o":54.418,"t":"2026-10-15T13:55:00Z","v":66863,"vw":54.385528},{"c":54.1,"h":54.32,"l":54.08,"n":246,"o":54.32,"t":"2026-10-15T14:00:00Z","v":105810,"vw":54.17318},{"c":54.05,"h":54.11,"l":54.04,"n":191,"o":54.1,"t":"2026-10-15T14:05:00Z","v":82510,"vw":54.080764},{"c":54.06,"h":54.09,"l":53.96,"n":377,"o":54.02,"t":"2026-10-15T14:10:00Z","v":204739,"vw":54.048025},{"c":54.03,"h":54.09,"l":54,"n":128,"o":54.04,"t":"2026-10-15T14:15:00Z","v":50202,"vw":54.040092},{"c":54.03,"h":54.08,"l":53.97,"n":121,"o":54.02,"t":"2026-10-15T14:20:00Z","v":61083,"vw":54.01963},{"c":54.02,"h":54.055,"l":53.99,"n":101,"o":54.04,"t":"2026-10-15T14:25:00Z","v":46656,"vw":54.01233},{"c":53.99,"h":54.08,"l":53.94,"n":102,"o":54.0399,"t":"2026-10-15T14:30:00Z","v":37660,"vw":53.987536},{"c":53.9301,"h":54.08,"l":53.92,"n":169,"o":53.9799,"t":"2026-10-15T14:35:00Z","v":78607,"vw":53.993042},{"c":53.82,"h":53.93,"l":53.78,"n":167,"o":53.93,"t":"2026-10-15T14:40:00Z","v":100374,"vw":53.838165},{"c":53.83,"h":53.87,"l":53.81,"n":165,"o":53.82,"t":"2026-10-15T14:45:00Z","v":82108,"vw":53.839706},{"c":53.8,"h":53.88,"l":53.8,"n":111,"o":53.84,"t":"2026-10-15T14:50:00Z","v":32622,"vw":53.838179},{"c":53.731,"h":53.845,"l":53.72,"n":189,"o":53.8,"t":"2026-10-15T14:55:00Z","v":95678,"vw":53.777179},{"c":53.635,"h":53.7721,"l":53.635,"n":176,"o":53.725,"t":"2026-10-15T15:00:00Z","v":68258,"vw":53.722065},{"c":53.64,"h":53.72,"l":53.605,"n":313,"o":53.64,"t":"2026-10-15T15:05:00Z","v":190237,"vw":53.66257},{"c":53.585,"h":53.65,"l":53.55,"n":161,"o":53.64,"t":"2026-10-15T15:10:00Z","v":60505,"vw":53.603951},{"c":53.565,"h":53.58,"l":53.51,"n":157,"o":53.57,"t":"2026-10-15T15:15:00Z","v":80481,"vw":53.542518},{"c":53.5983,"h":53.625,"l":53.55,"n":87,"o":53.55,"t":"2026-10-15T15:20:00Z","v":54970,"vw":53.586503},{"c":53.63,"h":53.6601,"l":53.59,"n":91,"o":53.59,"t":"2026-10-15T15:25:00Z","v":24184,"vw":53.626199},{"c":53.7299,"h":53.73,"l":53.665,"n":153,"o":53.6721,"t":"2026-10-15T15:30:00Z","v":178713,"vw":53.710664},{"c":53.69,"h":53.72,"l":53.65,"n":177,"o":53.72,"t":"2026-10-15T15:35:00Z","v":22155,"vw":53.682796},{"c":53.7,"h":53.715,"l":53.64,"n":149,"o":53.67,"t":"2026-10-15T15:40:00Z","v":56089,"vw":53.661102},{"c":53.64,"h":53.7,"l":53.63,"n":94,"o":53.69,"t":"2026-10-15T15:45:00Z","v":16625,"vw":53.667472},{"c":53.7105,"h":53.7105,"l":53.635,"n":51,"o":53.655,"t":"2026-10-15T15:50:00Z","v":14812,"vw":53.66372},{"c":53.61,"h":53.75,"l":53.6085,"n":208,"o":53.705,"t":"2026-10-15T15:55:00Z","v":145832,"vw":53.653239},{"c":53.65,"h":53.6501,"l":53.585,"n":103,"o":53.63,"t":"2026-10-15T16:00:00Z","v":69371,"vw":53.624566},{"c":53.695,"h":53.695,"l":53.6499,"n":36,"o":53.675,"t":"2026-10-15T16:05:00Z","v":13167,"vw":53.665942},{"c":53.7,"h":53.72,"l":53.6701,"n":34,"o":53.68,"t":"2026-10-15T16:10:00Z","v":10923,"vw":53.684493},{"c":53.75,"h":53.7697,"l":53.715,"n":54,"o":53.72,"t":"2026-10-15T16:15:00Z","v":21590,"vw":53.727285},{"c":53.79,"h":53.79,"l":53.75,"n":48,"o":53.76,"t":"2026-10-15T16:20:00Z","v":24362,"vw":53.771705},{"c":53.77,"h":53.81,"l":53.7601,"n":80,"o":53.789,"t":"2026-10-15T16:25:00Z","v":19735,"vw":53.785379},{"c":53.75,"h":53.8,"l":53.72,"n":85,"o":53.77,"t":"2026-10-15T16:30:00Z","v":40870,"vw":53.752745},{"c":53.715,"h":53.72,"l":53.63,"n":194,"o":53.72,"t":"2026-10-15T16:35:00Z","v":120904,"vw":53.682141},{"c":53.66,"h":53.73,"l":53.66,"n":61,"o":53.7,"t":"2026-10-15T16:40:00Z","v":11579,"vw":53.71347},{"c":53.7,"h":53.71,"l":53.64,"n":53,"o":53.66,"t":"2026-10-15T16:45:00Z","v":25151,"vw":53.694693},{"c":53.77,"h":53.781,"l":53.745,"n":59,"o":53.75,"t":"2026-10-15T16:50:00Z","v":25309,"vw":53.767712},{"c":53.7483,"h":53.7483,"l":53.7483,"n":3,"o":53.7483,"t":"2026-10-15T16:55:00Z","v":300,"vw":53.7483},{"c":53.71,"h":53.725,"l":53.67,"n":26,"o":53.67,"t":"2026-10-15T18:10:00Z","v":8541,"vw":53.680063},{"c":53.71,"h":53.7297,"l":53.69,"n":40,"o":53.695,"t":"2026-10-15T18:15:00Z","v":25774,"vw":53.692838},{"c":53.755,"h":53.76,"l":53.72,"n":37,"o":53.72,"t":"2026-10-15T18:20:00Z","v":17812,"vw":53.751208},{"c":53.74,"h":53.78,"l":53.74,"n":27,"o":53.755,"t":"2026-10-15T18:25:00Z","v":8081,"vw":53.767649},{"c":53.6917,"h":53.73,"l":53.67,"n":46,"o":53.73,"t":"2026-10-15T18:30:00Z","v":18649,"vw":53.691544},{"c":53.665,"h":53.69,"l":53.6599,"n":38,"o":53.679,"t":"2026-10-15T18:35:00Z","v":15406,"vw":53.673624},{"c":53.685,"h":53.73,"l":53.68,"n":65,"o":53.69,"t":"2026-10-15T18:40:00Z","v":31195,"vw":53.706809},{"c":53.645,"h":53.69,"l":53.645,"n":27,"o":53.69,"t":"2026-10-15T18:45:00Z","v":9517,"vw":53.672996},{"c":53.601,"h":53.65,"l":53.601,"n":17,"o":53.65,"t":"2026-10-15T18:50:00Z","v":5517,"vw":53.625629},{"c":53.58,"h":53.62,"l":53.575,"n":74,"o":53.59,"t":"2026-10-15T18:55:00Z","v":55859,"vw":53.589772},{"c":53.5,"h":53.58,"l":53.5,"n":75,"o":53.58,"t":"2026-10-15T19:00:00Z","v":30482,"vw":53.539648},{"c":53.45,"h":53.495,"l":53.45,"n":37,"o":53.495,"t":"2026-10-15T19:05:00Z","v":23472,"vw":53.465373},{"c":53.35,"h":53.44,"l":53.35,"n":117,"o":53.44,"t":"2026-10-15T19:10:00Z","v":64088,"vw":53.387366},{"c":53.312,"h":53.37,"l":53.31,"n":173,"o":53.35,"t":"2026-10-15T19:15:00Z","v":70239,"vw":53.345572},{"c":53.305,"h":53.325,"l":53.275,"n":223,"o":53.31,"t":"2026-10-15T19:20:00Z","v":69597,"vw":53.29776},{"c":53.38,"h":53.38,"l":53.29,"n":185,"o":53.32,"t":"2026-10-15T19:25:00Z","v":50613,"vw":53.329955},{"c":53.38,"h":53.41,"l":53.37,"n":74,"o":53.3801,"t":"2026-10-15T19:30:00Z","v":14317,"vw":53.389833},{"c":53.37,"h":53.415,"l":53.345,"n":106,"o":53.39,"t":"2026-10-15T19:35:00Z","v":95380,"vw":53.399613},{"c":53.38,"h":53.385,"l":53.36,"n":74,"o":53.37,"t":"2026-10-15T19:40:00Z","v":27821,"vw":53.3764},{"c":53.36,"h":53.375,"l":53.31,"n":152,"o":53.37,"t":"2026-10-15T19:45:00Z","v":52079,"vw":53.346836},{"c":53.39,"h":53.46,"l":53.36,"n":651,"o":53.36,"t":"2026-10-15T19:50:00Z","v":233187,"vw":53.405961},{"c":53.42,"h":53.45,"l":53.355,"n":615,"o":53.4,"t":"2026-10-15T19:55:00Z","v":364933,"vw":53.41978},{"c":53.44,"h":53.44,"l":53.415,"n":15,"o":53.43,"t":"2026-10-15T20:00:00Z","v":7543,"vw":53.427981},{"c":53.4285,"h":53.455,"l":53.4285,"n":6,"o":53.431,"t":"2026-10-15T20:10:00Z","v":2905,"vw":53.43771},{"c":53.4251,"h":53.4251,"l":53.4251,"n":4,"o":53.4251,"t":"2026-10-15T20:15:00Z","v":103,"vw":53.4251},{"c":53.485,"h":53.485,"l":53.461,"n":8,"o":53.465,"t":"2026-10-15T20:25:00Z","v":2550,"vw":53.467069}],"history":[{"c":19.98,"h":20.23,"l":19.92,"n":8169,"o":20.21,"t":"2024-10-14T04:00:00Z","v":9242544,"vw":20.038702},{"c":20.31,"h":20.39,"l":19.96,"n":11177,"o":19.98,"t":"2024-10-15T04:00:00Z","v":12824713,"vw":20.189788},{"c":20.14,"h":20.37,"l":20.1,"n":7355,"o":20.31,"t":"2024-10-16T04:00:00Z","v":7459537,"vw":20.233381},{"c":20.14,"h":20.15,"l":19.88,"n":9475,"o":19.89,"t":"2024-10-17T04:00:00Z","v":9374412,"vw":20.045417},{"c":20,"h":20.1401,"l":19.95,"n":7779,"o":20.04,"t":"2024-10-18T04:00:00Z","v":8857025,"vw":20.029137},{"c":20.08,"h":20.284,"l":19.994,"n":8993,"o":20.07,"t":"2024-10-21T04:00:00Z","v":10729738,"vw":20.147106},{"c":20.1,"h":20.31,"l":20.025,"n":9133,"o":20.27,"t":"2024-10-22T04:00:00Z","v":10938711,"vw":20.169976},{"c":20.49,"h":20.7299,"l":20.23,"n":13170,"o":20.26,"t":"2024-10-23T04:00:00Z","v":14577292,"vw":20.45183},{"c":20.41,"h":20.5899,"l":20.34,"n":11464,"o":20.34,"t":"2024-10-24T04:00:00Z","v":12036554,"vw":20.429207},{"c":20.45,"h":20.51,"l":20.059,"n":13021,"o":20.26,"t":"2024-10-25T04:00:00Z","v":12411222,"vw":20.268703},{"c":20.32,"h":20.34,"l":20.19,"n":10365,"o":20.19,"t":"2024-10-28T04:00:00Z","v":10506902,"vw":20.269752},{"c":20.27,"h":20.4992,"l":20.185,"n":10653,"o":20.39,"t":"2024-10-29T04:00:00Z","v":9221829,"vw":20.286787},{"c":20.39,"h":20.438,"l":20.16,"n":10888,"o":20.3,"t":"2024-10-30T04:00:00Z","v":11755819,"vw":20.287618},{"c":21.2,"h":21.2,"l":20.71,"n":15703,"o":20.71,"t":"2024-10-31T04:00:00Z","v":15872215,"vw":21.006682},{"c":21.04,"h":21.0783,"l":20.71,"n":14040,"o":21.03,"t":"2024-11-01T04:00:00Z","v":11652358,"vw":20.901112},{"c":21.14,"h":21.29,"l":20.945,"n":13673,"o":21.05,"t":"2024-11-04T05:00:00Z","v":11775561,"vw":21.089392},{"c":20.64,"h":21.09,"l":20.64,"n":13119,"o":21.08,"t":"2024-11-05T05:00:00Z","v":12308228,"vw":20.776338},{"c":19.63,"h":20.03,"l":19.56,"n":23219,"o":19.75,"t":"2024-11-06T05:00:00Z","v":21997520,"vw":19.766322},{"c":19.32,"h":19.5,"l":19.2516,"n":17157,"o":19.49,"t":"2024-11-07T05:00:00Z","v":12836975,"vw":19.37864},{"c":19.18,"h":19.31,"l":19.09,"n":12379,"o":19.31,"t":"2024-11-08T05:00:00Z","v":10486795,"vw":19.198372},{"c":19.15,"h":19.265,"l":19.06,"n":9447,"o":19.08,"t":"2024-11-11T05:00:00Z","v":11507823,"vw":19.150932},{"c":19.28,"h":19.43,"l":19.12,"n":12190,"o":19.16,"t":"2024-11-12T05:00:00Z","v":11479087,"vw":19.261881},{"c":19.26,"h":19.405,"l":19.13,"n":12681,"o":19.25,"t":"2024-11-13T05:00:00Z","v":13857818,"vw":19.229593},{"c":19.52,"h":19.56,"l":19.2244,"n":12373,"o":19.26,"t":"2024-11-14T05:00:00Z","v":11531568,"vw":19.398406},{"c":20.03,"h":20.17,"l":19.7401,"n":16504,"o":19.77,"t":"2024-11-15T05:00:00Z","v":14531686,"vw":20.006405},{"c":19.88,"h":20.07,"l":19.79,"n":9883,"o":20.01,"t":"2024-11-18T05:00:00Z","v":10189510,"vw":19.907911},{"c":19.75,"h":20.1699,"l":19.69,"n":12204,"o":20.12,"t":"2024-11-19T05:00:00Z","v":12197698,"vw":19.867297},{"c":19.74,"h":20.125,"l":19.72,"n":12828,"o":19.74,"t":"2024-11-20T05:00:00Z","v":12095358,"vw":19.934464},{"c":19.53,"h":19.9401,"l":19.43,"n":15543,"o":19.55,"t":"2024-11-21T05:00:00Z","v":16908026,"vw":19.611209},{"c":19.43,"h":19.58,"l":19.3899,"n":11087,"o":19.54,"t":"2024-11-22T05:00:00Z","v":11729725,"vw":19.464016},{"c":19.3,"h":19.46,"l":19.09,"n":11360,"o":19.17,"t":"2024-11-25T05:00:00Z","v":12387160,"vw":19.283738},{"c":19.1,"h":19.2751,"l":19.0601,"n":9747,"o":19.23,"t":"2024-11-26T05:00:00Z","v":11158812,"vw":19.173077},{"c":19.24,"h":19.34,"l":19.1,"n":8856,"o":19.13,"t":"2024-11-27T05:00:00Z","v":9195374,"vw":19.243491},{"c":19.03,"h":19.21,"l":18.965,"n":5499,"o":19.21,"t":"2024-11-29T05:00:00Z","v":4224171,"vw":19.059852},{"c":18.95,"h":19.03,"l":18.91,"n":7787,"o":18.99,"t":"2024-12-02T05:00:00Z","v":10117841,"vw":18.964522},{"c":18.95,"h":19.0499,"l":18.93,"n":6943,"o":18.98,"t":"2024-12-03T05:00:00Z","v":9228871,"vw":18.98792},{"c":18.72,"h":18.8877,"l":18.7099,"n":8948,"o":18.85,"t":"2024-12-04T05:00:00Z","v":9776872,"vw":18.798992},{"c":18.78,"h":18.8068,"l":18.675,"n":6171,"o":18.72,"t":"2024-12-05T05:00:00Z","v":6728698,"vw":18.741109},{"c":18.73,"h":18.7899,"l":18.6592,"n":6135,"o":18.76,"t":"2024-12-06T05:00:00Z","v":6792230,"vw":18.722249},{"c":18.93,"h":18.97,"l":18.7407,"n":8326,"o":18.75,"t":"2024-12-09T05:00:00Z","v":7688331,"vw":18.875007},{"c":19.05,"h":19.1,"l":18.8797,"n":7356,"o":18.9,"t":"2024-12-10T05:00:00Z","v":8269978,"vw":18.969944},{"c":18.76,"h":18.8982,"l":18.71,"n":7396,"o":18.87,"t":"2024-12-11T05:00:00Z","v":7509116,"vw":18.779359},{"c":18.96,"h":18.97,"l":18.8,"n":8514,"o":18.84,"t":"2024-12-12T05:00:00Z","v":9470876,"vw":18.873687},{"c":18.99,"h":19.0882,"l":18.815,"n":8760,"o":18.87,"t":"2024-12-13T05:00:00Z","v":10174294,"vw":19.003084},{"c":18.84,"h":18.9499,"l":18.78,"n":6840,"o":18.9,"t":"2024-12-16T05:00:00Z","v":7846991,"vw":18.843839},{"c":19.01,"h":19.09,"l":18.95,"n":8108,"o":19.02,"t":"2024-12-17T05:00:00Z","v":11561503,"vw":19.018531},{"c":20.14,"h":20.17,"l":18.88,"n":21233,"o":19.03,"t":"2024-12-18T05:00:00Z","v":20109590,"vw":19.433531},{"c":20.16,"h":20.1782,"l":19.69,"n":17354,"o":19.8,"t":"2024-12-19T05:00:00Z","v":19391024,"vw":19.961509},{"c":19.73,"h":20.42,"l":19.39,"n":17838,"o":20.36,"t":"2024-12-20T05:00:00Z","v":18142769,"vw":19.74549},{"c":19.05,"h":19.52,"l":19.02,"n":11545,"o":19.3,"t":"2024-12-23T05:00:00Z","v":11389767,"vw":19.271019},{"c":18.65,"h":19.0212,"l":18.65,"n":6160,"o":18.98,"t":"2024-12-24T05:00:00Z","v":6556741,"vw":18.808799},{"c":18.65,"h":18.855,"l":18.58,"n":9967,"o":18.77,"t":"2024-12-26T05:00:00Z","v":9545366,"vw":18.672234},{"c":19.07,"h":19.335,"l":18.9,"n":16677,"o":18.91,"t":"2024-12-27T05:00:00Z","v":15387901,"vw":19.15187},{"c":19.5,"h":19.7582,"l":19.2839,"n":14597,"o":19.52,"t":"2024-12-30T05:00:00Z","v":11729471,"vw":19.477665},{"c":19.67,"h":19.78,"l":19.3637,"n":12350,"o":19.41,"t":"2024-12-31T05:00:00Z","v":12713386,"vw":19.594535},{"c":19.77,"h":20.04,"l":19.33,"n":17016,"o":19.45,"t":"2025-01-02T05:00:00Z","v":20911880,"vw":19.751533},{"c":19.3,"h":19.67,"l":19.25,"n":12218,"o":19.59,"t":"2025-01-03T05:00:00Z","v":14851850,"vw":19.409124},{"c":19.08,"h":19.19,"l":18.79,"n":12181,"o":19.01,"t":"2025-01-06T05:00:00Z","v":11924844,"vw":18.980411},{"c":19.51,"h":19.63,"l":18.932,"n":13711,"o":18.95,"t":"2025-01-07T05:00:00Z","v":11986527,"vw":19.343855},{"c":19.47,"h":19.7598,"l":19.39,"n":13735,"o":19.51,"t":"2025-01-08T05:00:00Z","v":13582095,"vw":19.551915},{"c":20.07,"h":20.21,"l":19.72,"n":19419,"o":19.73,"t":"2025-01-10T05:00:00Z","v":21278403,"vw":20.009585},{"c":20.01,"h":20.445,"l":20,"n":10445,"o":20.42,"t":"2025-01-13T05:00:00Z","v":11037243,"vw":20.231363},{"c":19.98,"h":20.25,"l":19.7812,"n":12186,"o":19.83,"t":"2025-01-14T05:00:00Z","v":11441282,"vw":19.993916},{"c":19.26,"h":19.505,"l":19.18,"n":11616,"o":19.42,"t":"2025-01-15T05:00:00Z","v":11745993,"vw":19.323739},{"c":19.33,"h":19.3876,"l":19.16,"n":9604,"o":19.18,"t":"2025-01-16T05:00:00Z","v":10220779,"vw":19.268406},{"c":18.97,"h":19.1001,"l":18.86,"n":9755,"o":19.01,"t":"2025-01-17T05:00:00Z","v":10516402,"vw":18.958565},{"c":18.63,"h":18.9187,"l":18.63,"n":9158,"o":18.79,"t":"2025-01-21T05:00:00Z","v":9666384,"vw":18.749897},{"c":18.44,"h":18.4906,"l":18.34,"n":7866,"o":18.47,"t":"2025-01-22T05:00:00Z","v":9085295,"vw":18.405421},{"c":18.24,"h":18.495,"l":18.23,"n":7088,"o":18.49,"t":"2025-01-23T05:00:00Z","v":10045197,"vw":18.376741},{"c":18.36,"h":18.43,"l":18.19,"n":7173,"o":18.24,"t":"2025-01-24T05:00:00Z","v":7964765,"vw":18.325131},{"c":18.89,"h":19.17,"l":18.8698,"n":14741,"o":19.16,"t":"2025-01-27T05:00:00Z","v":17723063,"vw":18.998473},{"c":18.57,"h":19.02,"l":18.515,"n":8730,"o":18.82,"t":"2025-01-28T05:00:00Z","v":10924067,"vw":18.668843},{"c":18.74,"h":18.895,"l":18.6,"n":9696,"o":18.62,"t":"2025-01-29T05:00:00Z","v":11442963,"vw":18.72331},{"c":18.54,"h":18.8152,"l":18.44,"n":10538,"o":18.61,"t":"2025-01-30T05:00:00Z","v":11081179,"vw":18.610873},{"c":18.77,"h":18.805,"l":18.26,"n":12967,"o":18.42,"t":"2025-01-31T05:00:00Z","v":16934786,"vw":18.49963},{"c":19.02,"h":19.47,"l":18.8601,"n":23833,"o":19.34,"t":"2025-02-03T05:00:00Z","v":23725365,"vw":19.117089},{"c":18.77,"h":19.055,"l":18.7367,"n":10730,"o":19.02,"t":"2025-02-04T05:00:00Z","v":15200966,"vw":18.832499},{"c":18.62,"h":18.97,"l":18.615,"n":7976,"o":18.84,"t":"2025-02-05T05:00:00Z","v":9460787,"vw":18.766182},{"c":18.49,"h":18.725,"l":18.49,"n":9278,"o":18.51,"t":"2025-02-06T05:00:00Z","v":11236381,"vw":18.575781},{"c":18.85,"h":18.8999,"l":18.4,"n":14862,"o":18.49,"t":"2025-02-07T05:00:00Z","v":16503035,"vw":18.73875},{"c":18.61,"h":18.7399,"l":18.57,"n":7700,"o":18.66,"t":"2025-02-10T05:00:00Z","v":9103752,"vw":18.627639},{"c":18.6,"h":18.7501,"l":18.55,"n":7068,"o":18.75,"t":"2025-02-11T05:00:00Z","v":7564105,"vw":18.638666},{"c":18.71,"h":19.01,"l":18.6377,"n":11665,"o":18.97,"t":"2025-02-12T05:00:00Z","v":11274183,"vw":18.759422},{"c":18.32,"h":18.725,"l":18.31,"n":10717,"o":18.65,"t":"2025-02-13T05:00:00Z","v":10380821,"vw":18.477421},{"c":18.34,"h":18.38,"l":18.27,"n":9108,"o":18.33,"t":"2025-02-14T05:00:00Z","v":9857222,"vw":18.325314},{"c":18.26,"h":18.4372,"l":18.255,"n":7378,"o":18.28,"t":"2025-02-18T05:00:00Z","v":8828122,"vw":18.340835},{"c":18.16,"h":18.3699,"l":18.14,"n":8049,"o":18.34,"t":"2025-02-19T05:00:00Z","v":10345986,"vw":18.247735},{"c":18.33,"h":18.52,"l":18.245,"n":9731,"o":18.25,"t":"2025-02-20T05:00:00Z","v":11783786,"vw":18.420945},{"c":18.96,"h":19,"l":18.35,"n":16387,"o":18.35,"t":"2025-02-21T05:00:00Z","v":18972681,"vw":18.758416},{"c":19.15,"h":19.2,"l":18.7815,"n":15632,"o":18.84,"t":"2025-02-24T05:00:00Z","v":15058120,"vw":18.993481},{"c":19.35,"h":19.645,"l":19.11,"n":21245,"o":19.16,"t":"2025-02-25T05:00:00Z","v":14445555,"vw":19.394833},{"c":19.34,"h":19.508,"l":19,"n":15508,"o":19.24,"t":"2025-02-26T05:00:00Z","v":12816672,"vw":19.239712},{"c":19.96,"h":19.98,"l":19.1101,"n":21902,"o":19.19,"t":"2025-02-27T05:00:00Z","v":17085073,"vw":19.535239},{"c":19.36,"h":20.155,"l":19.3207,"n":24126,"o":19.95,"t":"2025-02-28T05:00:00Z","v":19290684,"vw":19.851347},{"c":20.03,"h":20.3,"l":19.16,"n":34107,"o":19.24,"t":"2025-03-03T05:00:00Z","v":27478331,"vw":19.631314},{"c":20.51,"h":20.835,"l":19.93,"n":39230,"o":20.32,"t":"2025-03-04T05:00:00Z","v":22777816,"vw":20.51476},{"c":20.08,"h":20.795,"l":19.96,"n":37094,"o":20.55,"t":"2025-03-05T05:00:00Z","v":22448139,"vw":20.427385},{"c":20.8,"h":20.985,"l":20.29,"n":38026,"o":20.61,"t":"2025-03-06T05:00:00Z","v":16814892,"vw":20.67698},{"c":20.61,"h":21.34,"l":20.49,"n":41827,"o":20.97,"t":"2025-03-07T05:00:00Z","v":21290414,"vw":20.878631},{"c":21.69,"h":22.06,"l":21.0648,"n":35776,"o":21.2,"t":"2025-03-10T04:00:00Z","v":16639396,"vw":21.538943},{"c":22.05,"h":22.3799,"l":21.5301,"n":55454,"o":21.8,"t":"2025-03-11T04:00:00Z","v":22307785,"vw":21.918377},{"c":21.84,"h":22.25,"l":21.51,"n":33250,"o":21.58,"t":"2025-03-12T04:00:00Z","v":13893747,"vw":21.820026},{"c":22.43,"h":22.57,"l":21.83,"n":37571,"o":21.88,"t":"2025-03-13T04:00:00Z","v":14138874,"vw":22.23327},{"c":21.53,"h":22.12,"l":21.4501,"n":26540,"o":22.08,"t":"2025-03-14T04:00:00Z","v":12031492,"vw":21.726727},{"c":21.21,"h":21.57,"l":21.01,"n":21478,"o":21.54,"t":"2025-03-17T04:00:00Z","v":9467634,"vw":21.296999},{"c":21.67,"h":21.8168,"l":21.38,"n":23181,"o":21.39,"t":"2025-03-18T04:00:00Z","v":10525806,"vw":21.67524},{"c":21.22,"h":21.635,"l":20.91,"n":25328,"o":21.54,"t":"2025-03-19T04:00:00Z","v":9783375,"vw":21.303957},{"c":21.32,"h":21.55,"l":20.96,"n":23940,"o":21.5,"t":"2025-03-20T04:00:00Z","v":9707939,"vw":21.217516},{"c":21.34,"h":21.795,"l":21.28,"n":23494,"o":21.7,"t":"2025-03-21T04:00:00Z","v":7237333,"vw":21.575646},{"c":20.59,"h":20.885,"l":20.515,"n":13959,"o":20.83,"t":"2025-03-24T04:00:00Z","v":8144716,"vw":20.662352},{"c":20.5,"h":20.62,"l":20.43,"n":11806,"o":20.5,"t":"2025-03-25T04:00:00Z","v":7269496,"vw":20.534243},{"c":20.75,"h":20.855,"l":20.22,"n":13912,"o":20.29,"t":"2025-03-26T04:00:00Z","v":9869166,"vw":20.582964},{"c":20.88,"h":21.03,"l":20.5931,"n":18850,"o":20.86,"t":"2025-03-27T04:00:00Z","v":11438926,"vw":20.783786},{"c":21.73,"h":21.7799,"l":20.95,"n":21788,"o":21.01,"t":"2025-03-28T04:00:00Z","v":12792555,"vw":21.496705},{"c":21.46,"h":22.4299,"l":21.3501,"n":22917,"o":22.21,"t":"2025-03-31T04:00:00Z","v":12277325,"vw":21.858022},{"c":21.33,"h":21.895,"l":21.18,"n":24001,"o":21.6,"t":"2025-04-01T04:00:00Z","v":12530711,"vw":21.486075},{"c":21.08,"h":21.82,"l":20.86,"n":27009,"o":21.79,"t":"2025-04-02T04:00:00Z","v":13780100,"vw":21.231309},{"c":23.07,"h":23.135,"l":22.315,"n":47159,"o":22.53,"t":"2025-04-03T04:00:00Z","v":16502695,"vw":22.738692},{"c":25.86,"h":25.895,"l":24.125,"n":96433,"o":24.31,"t":"2025-04-04T04:00:00Z","v":32881479,"vw":25.129213},{"c":25.97,"h":28.31,"l":24.06,"n":197047,"o":27.55,"t":"2025-04-07T04:00:00Z","v":42661803,"vw":26.427705},{"c":26.78,"h":27.56,"l":23.88,"n":119931,"o":24.19,"t":"2025-04-08T04:00:00Z","v":35035212,"vw":25.37829},{"c":21.74,"h":27.19,"l":21.465,"n":174816,"o":27.16,"t":"2025-04-09T04:00:00Z","v":46092635,"vw":24.597188},{"c":23.25,"h":24.45,"l":22.55,"n":106435,"o":22.645,"t":"2025-04-10T04:00:00Z","v":24844039,"vw":23.347362},{"c":22.46,"h":23.68,"l":22.2401,"n":62429,"o":23.41,"t":"2025-04-11T04:00:00Z","v":24658536,"vw":22.949318},{"c":22.04,"h":22.46,"l":21.6,"n":23761,"o":21.61,"t":"2025-04-14T04:00:00Z","v":12072497,"vw":21.991249},{"c":22.15,"h":22.2299,"l":21.703,"n":17355,"o":21.99,"t":"2025-04-15T04:00:00Z","v":9134596,"vw":21.987346},{"c":23.15,"h":23.5999,"l":22.375,"n":22884,"o":22.66,"t":"2025-04-16T04:00:00Z","v":10652993,"vw":22.997591},{"c":23.14,"h":23.34,"l":22.7,"n":23848,"o":23.02,"t":"2025-04-17T04:00:00Z","v":16820334,"vw":23.000609},{"c":24.2,"h":24.7,"l":23.5402,"n":31054,"o":23.58,"t":"2025-04-21T04:00:00Z","v":19374236,"vw":24.25419},{"c":23.01,"h":23.735,"l":22.78,"n":22432,"o":23.65,"t":"2025-04-22T04:00:00Z","v":11180753,"vw":23.204553},{"c":22.27,"h":22.4,"l":21.415,"n":31643,"o":21.83,"t":"2025-04-23T04:00:00Z","v":18569105,"vw":21.856937},{"c":21.36,"h":22.26,"l":21.29,"n":18112,"o":22.17,"t":"2025-04-24T04:00:00Z","v":10153212,"vw":21.585725},{"c":21.06,"h":21.595,"l":21.02,"n":14855,"o":21.36,"t":"2025-04-25T04:00:00Z","v":9230828,"vw":21.257625},{"c":21.04,"h":21.485,"l":20.8402,"n":12439,"o":21,"t":"2025-04-28T04:00:00Z","v":7584414,"vw":21.162823},{"c":20.81,"h":21.23,"l":20.7,"n":12595,"o":21.2,"t":"2025-04-29T04:00:00Z","v":6677220,"vw":20.897345},{"c":20.79,"h":21.75,"l":20.632,"n":17463,"o":21.3,"t":"2025-04-30T04:00:00Z","v":10554720,"vw":21.178261},{"c":20.5,"h":20.54,"l":20.0735,"n":15878,"o":20.35,"t":"2025-05-01T04:00:00Z","v":7901467,"vw":20.279481},{"c":19.92,"h":20.225,"l":19.78,"n":17254,"o":20.04,"t":"2025-05-02T04:00:00Z","v":11018959,"vw":19.939516},{"c":20.13,"h":20.27,"l":19.92,"n":9799,"o":20.21,"t":"2025-05-05T04:00:00Z","v":5004452,"vw":20.081963},{"c":20.48,"h":20.6199,"l":20.15,"n":14715,"o":20.55,"t":"2025-05-06T04:00:00Z","v":9833905,"vw":20.396511},{"c":20.32,"h":20.69,"l":20.125,"n":16321,"o":20.39,"t":"2025-05-07T04:00:00Z","v":10252408,"vw":20.407075},{"c":20.06,"h":20.28,"l":19.66,"n":18770,"o":20.02,"t":"2025-05-08T04:00:00Z","v":10617268,"vw":19.899509},{"c":20.12,"h":20.22,"l":19.895,"n":12462,"o":19.96,"t":"2025-05-09T04:00:00Z","v":8883740,"vw":20.091397},{"c":18.8,"h":19.21,"l":18.79,"n":21288,"o":18.89,"t":"2025-05-12T04:00:00Z","v":10655100,"vw":18.962536},{"c":18.56,"h":18.81,"l":18.41,"n":17849,"o":18.77,"t":"2025-05-13T04:00:00Z","v":10478642,"vw":18.527557},{"c":18.52,"h":18.6366,"l":18.42,"n":16567,"o":18.49,"t":"2025-05-14T04:00:00Z","v":11830494,"vw":18.524611},{"c":18.35,"h":18.67,"l":18.3,"n":17703,"o":18.64,"t":"2025-05-15T04:00:00Z","v":10671085,"vw":18.443212},{"c":18.11,"h":18.4263,"l":18.1,"n":12754,"o":18.3,"t":"2025-05-16T04:00:00Z","v":7992584,"vw":18.245504},{"c":18.09,"h":18.5,"l":18.0401,"n":12706,"o":18.5,"t":"2025-05-19T04:00:00Z","v":10657727,"vw":18.194948},{"c":18.22,"h":18.415,"l":18.145,"n":14562,"o":18.2,"t":"2025-05-20T04:00:00Z","v":13609943,"vw":18.238909},{"c":18.83,"h":18.8999,"l":18.2301,"n":17589,"o":18.49,"t":"2025-05-21T04:00:00Z","v":13748861,"vw":18.546415},{"c":18.83,"h":18.93,"l":18.6036,"n":17996,"o":18.85,"t":"2025-05-22T04:00:00Z","v":13211894,"vw":18.750418},{"c":19.1,"h":19.335,"l":18.9399,"n":21504,"o":19.32,"t":"2025-05-23T04:00:00Z","v":19588914,"vw":19.121247},{"c":18.34,"h":18.77,"l":18.315,"n":14683,"o":18.66,"t":"2025-05-27T04:00:00Z","v":13183110,"vw":18.45101},{"c":18.54,"h":18.5887,"l":18.23,"n":11294,"o":18.3,"t":"2025-05-28T04:00:00Z","v":11221888,"vw":18.414839},{"c":18.4,"h":18.64,"l":18.2,"n":13233,"o":18.21,"t":"2025-05-29T04:00:00Z","v":12496211,"vw":18.435549},{"c":18.45,"h":18.84,"l":18.35,"n":15753,"o":18.49,"t":"2025-05-30T04:00:00Z","v":15017763,"vw":18.569445},{"c":18.27,"h":18.735,"l":18.255,"n":13480,"o":18.57,"t":"2025-06-02T04:00:00Z","v":11718755,"vw":18.434566},{"c":18.05,"h":18.3171,"l":17.99,"n":12414,"o":18.29,"t":"2025-06-03T04:00:00Z","v":9983910,"vw":18.099124},{"c":18.07,"h":18.0997,"l":17.95,"n":10729,"o":18,"t":"2025-06-04T04:00:00Z","v":10911279,"vw":18.012427},{"c":18.26,"h":18.3769,"l":17.89,"n":15762,"o":17.98,"t":"2025-06-05T04:00:00Z","v":17916046,"vw":18.093593},{"c":17.9,"h":18.04,"l":17.795,"n":13534,"o":17.94,"t":"2025-06-06T04:00:00Z","v":14586963,"vw":17.898456},{"c":17.88,"h":17.95,"l":17.78,"n":7900,"o":17.87,"t":"2025-06-09T04:00:00Z","v":8229936,"vw":17.848056},{"c":17.68,"h":17.915,"l":17.655,"n":10025,"o":17.85,"t":"2025-06-10T04:00:00Z","v":9519429,"vw":17.76911},{"c":17.78,"h":17.9062,"l":17.56,"n":12910,"o":17.62,"t":"2025-06-11T04:00:00Z","v":12938985,"vw":17.713871},{"c":17.66,"h":17.9,"l":17.65,"n":10335,"o":17.87,"t":"2025-06-12T04:00:00Z","v":9972140,"vw":17.72213},{"c":18.07,"h":18.145,"l":17.78,"n":15670,"o":17.98,"t":"2025-06-13T04:00:00Z","v":16759289,"vw":17.968328},{"c":17.73,"h":17.8653,"l":17.6197,"n":12141,"o":17.86,"t":"2025-06-16T04:00:00Z","v":11535286,"vw":17.715515},{"c":18.04,"h":18.08,"l":17.785,"n":12919,"o":17.88,"t":"2025-06-17T04:00:00Z","v":12191833,"vw":17.922893},{"c":18.05,"h":18.11,"l":17.82,"n":13009,"o":17.99,"t":"2025-06-18T04:00:00Z","v":10760059,"vw":17.952384},{"c":18.16,"h":18.24,"l":17.8402,"n":13104,"o":17.9,"t":"2025-06-20T04:00:00Z","v":12899250,"vw":18.102912},{"c":17.81,"h":18.3,"l":17.78,"n":16525,"o":18.12,"t":"2025-06-23T04:00:00Z","v":17578785,"vw":17.99621},{"c":17.41,"h":17.605,"l":17.35,"n":16833,"o":17.55,"t":"2025-06-24T04:00:00Z","v":13518345,"vw":17.450552},{"c":17.23,"h":17.3197,"l":17.15,"n":8695,"o":17.18,"t":"2025-06-25T04:00:00Z","v":10477668,"vw":17.230036},{"c":16.96,"h":17.1592,"l":16.93,"n":10023,"o":17.13,"t":"2025-06-26T04:00:00Z","v":9890069,"vw":17.023426},{"c":16.81,"h":17.04,"l":16.73,"n":12802,"o":16.92,"t":"2025-06-27T04:00:00Z","v":14448223,"vw":16.860151},{"c":16.65,"h":16.8,"l":16.58,"n":12314,"o":16.69,"t":"2025-06-30T04:00:00Z","v":13542294,"vw":16.723964},{"c":16.67,"h":16.79,"l":16.61,"n":14101,"o":16.74,"t":"2025-07-01T04:00:00Z","v":15525477,"vw":16.68956},{"c":16.54,"h":16.735,"l":16.53,"n":6861,"o":16.7,"t":"2025-07-02T04:00:00Z","v":8349684,"vw":16.607069},{"c":16.29,"h":16.44,"l":16.24,"n":7700,"o":16.44,"t":"2025-07-03T04:00:00Z","v":5030966,"vw":16.30505},{"c":16.53,"h":16.68,"l":16.36,"n":12511,"o":16.39,"t":"2025-07-07T04:00:00Z","v":16379710,"vw":16.524984},{"c":16.57,"h":16.61,"l":16.46,"n":9381,"o":16.51,"t":"2025-07-08T04:00:00Z","v":13842401,"vw":16.542844},{"c":16.38,"h":16.54,"l":16.33,"n":9360,"o":16.43,"t":"2025-07-09T04:00:00Z","v":11883117,"vw":16.443674},{"c":16.28,"h":16.43,"l":16.22,"n":8972,"o":16.36,"t":"2025-07-10T04:00:00Z","v":9086705,"vw":16.310819},{"c":16.42,"h":16.5199,"l":16.35,"n":9819,"o":16.45,"t":"2025-07-11T04:00:00Z","v":14816028,"vw":16.399456},{"c":16.36,"h":16.511,"l":16.33,"n":6801,"o":16.44,"t":"2025-07-14T04:00:00Z","v":7600744,"vw":16.411322},{"c":16.51,"h":16.51,"l":16.2,"n":10187,"o":16.21,"t":"2025-07-15T04:00:00Z","v":14057484,"vw":16.382268},{"c":16.4,"h":16.7198,"l":16.3701,"n":11694,"o":16.42,"t":"2025-07-16T04:00:00Z","v":16490575,"vw":16.507446},{"c":16.2,"h":16.4,"l":16.1814,"n":7323,"o":16.4,"t":"2025-07-17T04:00:00Z","v":9251574,"vw":16.272875},{"c":16.25,"h":16.3,"l":16.15,"n":9894,"o":16.15,"t":"2025-07-18T04:00:00Z","v":15082615,"vw":16.245287},{"c":16.19,"h":16.21,"l":16.04,"n":7109,"o":16.19,"t":"2025-07-21T04:00:00Z","v":8394491,"vw":16.110287},{"c":16.19,"h":16.3299,"l":16.14,"n":10094,"o":16.17,"t":"2025-07-22T04:00:00Z","v":12904867,"vw":16.227588},{"c":15.92,"h":16.1448,"l":15.92,"n":11856,"o":16.05,"t":"2025-07-23T04:00:00Z","v":16334427,"vw":16.038366},{"c":15.9,"h":15.93,"l":15.82,"n":9772,"o":15.9,"t":"2025-07-24T04:00:00Z","v":14939207,"vw":15.873034},{"c":15.8,"h":15.905,"l":15.77,"n":8066,"o":15.9,"t":"2025-07-25T04:00:00Z","v":10840945,"vw":15.82608},{"c":15.81,"h":15.8799,"l":15.7502,"n":8373,"o":15.78,"t":"2025-07-28T04:00:00Z","v":11512192,"vw":15.812603},{"c":15.9,"h":15.94,"l":15.73,"n":10585,"o":15.74,"t":"2025-07-29T04:00:00Z","v":12651759,"vw":15.855641},{"c":15.93,"h":16.085,"l":15.78,"n":12735,"o":15.87,"t":"2025-07-30T04:00:00Z","v":17792433,"vw":15.919882},{"c":16.08,"h":16.13,"l":15.67,"n":15795,"o":15.69,"t":"2025-07-31T04:00:00Z","v":23649241,"vw":15.877086},{"c":16.61,"h":16.725,"l":16.3707,"n":19926,"o":16.38,"t":"2025-08-01T04:00:00Z","v":26706961,"vw":16.58466},{"c":16.13,"h":16.41,"l":16.11,"n":10192,"o":16.41,"t":"2025-08-04T04:00:00Z","v":14134383,"vw":16.20396},{"c":16.28,"h":16.33,"l":16.04,"n":13204,"o":16.09,"t":"2025-08-05T04:00:00Z","v":22398662,"vw":16.233211},{"c":16.04,"h":16.2792,"l":16,"n":10807,"o":16.24,"t":"2025-08-06T04:00:00Z","v":14476936,"vw":16.114218},{"c":16.07,"h":16.23,"l":15.83,"n":16427,"o":15.87,"t":"2025-08-07T04:00:00Z","v":20984601,"vw":16.089675},{"c":15.83,"h":16,"l":15.81,"n":12390,"o":15.99,"t":"2025-08-08T04:00:00Z","v":14371952,"vw":15.87375},{"c":15.9,"h":15.97,"l":15.75,"n":11137,"o":15.82,"t":"2025-08-11T04:00:00Z","v":14191959,"vw":15.851849},{"c":15.57,"h":15.87,"l":15.56,"n":13716,"o":15.8,"t":"2025-08-12T04:00:00Z","v":18555093,"vw":15.664311},{"c":15.47,"h":15.58,"l":15.4,"n":13854,"o":15.47,"t":"2025-08-13T04:00:00Z","v":16812797,"vw":15.515748},{"c":15.47,"h":15.5988,"l":15.44,"n":14085,"o":15.58,"t":"2025-08-14T04:00:00Z","v":17803223,"vw":15.512308},{"c":15.56,"h":15.6085,"l":15.43,"n":14087,"o":15.43,"t":"2025-08-15T04:00:00Z","v":20306996,"vw":15.539076},{"c":15.57,"h":15.63,"l":15.54,"n":11862,"o":15.6,"t":"2025-08-18T04:00:00Z","v":12920250,"vw":15.582784},{"c":15.75,"h":15.8097,"l":15.5301,"n":16647,"o":15.58,"t":"2025-08-19T04:00:00Z","v":20227410,"vw":15.702227},{"c":15.83,"h":16.09,"l":15.7699,"n":19991,"o":15.77,"t":"2025-08-20T04:00:00Z","v":25497481,"vw":15.931118},{"c":15.97,"h":16.06,"l":15.845,"n":16630,"o":15.94,"t":"2025-08-21T04:00:00Z","v":22273406,"vw":15.946235},{"c":15.5,"h":15.89,"l":15.43,"n":21434,"o":15.88,"t":"2025-08-22T04:00:00Z","v":18367121,"vw":15.515087},{"c":15.63,"h":15.64,"l":15.5,"n":12444,"o":15.56,"t":"2025-08-25T04:00:00Z","v":11791223,"vw":15.549712},{"c":15.5,"h":15.682,"l":15.49,"n":9731,"o":15.66,"t":"2025-08-26T04:00:00Z","v":12548397,"vw":15.59599},{"c":15.45,"h":15.5472,"l":15.41,"n":8112,"o":15.54,"t":"2025-08-27T04:00:00Z","v":9985243,"vw":15.460705},{"c":15.34,"h":15.5099,"l":15.3128,"n":9651,"o":15.42,"t":"2025-08-28T04:00:00Z","v":11614550,"vw":15.396893},{"c":15.55,"h":15.64,"l":15.4142,"n":12733,"o":15.42,"t":"2025-08-29T04:00:00Z","v":16841855,"vw":15.572698},{"c":15.77,"h":16.04,"l":15.77,"n":18306,"o":15.91,"t":"2025-09-02T04:00:00Z","v":20855110,"vw":15.90528},{"c":15.62,"h":15.7796,"l":15.59,"n":15570,"o":15.67,"t":"2025-09-03T04:00:00Z","v":17451279,"vw":15.690285},{"c":15.36,"h":15.63,"l":15.36,"n":11019,"o":15.58,"t":"2025-09-04T04:00:00Z","v":9905004,"vw":15.499229},{"c":15.46,"h":15.65,"l":15.23,"n":22037,"o":15.26,"t":"2025-09-05T04:00:00Z","v":20184859,"vw":15.498174},{"c":15.4,"h":15.47,"l":15.35,"n":11617,"o":15.4,"t":"2025-09-08T04:00:00Z","v":12935055,"vw":15.411744},{"c":15.32,"h":15.4799,"l":15.3,"n":10003,"o":15.4,"t":"2025-09-09T04:00:00Z","v":10491520,"vw":15.392291},{"c":15.24,"h":15.32,"l":15.13,"n":13184,"o":15.17,"t":"2025-09-10T04:00:00Z","v":14044815,"vw":15.222226},{"c":14.99,"h":15.1895,"l":14.9626,"n":12042,"o":15.16,"t":"2025-09-11T04:00:00Z","v":10826841,"vw":15.028053},{"c":15.01,"h":15.04,"l":14.94,"n":8196,"o":15.01,"t":"2025-09-12T04:00:00Z","v":11362701,"vw":14.990799},{"c":14.87,"h":14.9399,"l":14.86,"n":9082,"o":14.92,"t":"2025-09-15T04:00:00Z","v":11905844,"vw":14.897053},{"c":14.92,"h":14.95,"l":14.83,"n":7061,"o":14.85,"t":"2025-09-16T04:00:00Z","v":9304820,"vw":14.908187},{"c":14.96,"h":15.18,"l":14.84,"n":16969,"o":14.92,"t":"2025-09-17T04:00:00Z","v":21258871,"vw":14.965762},{"c":14.81,"h":14.9099,"l":14.7,"n":14241,"o":14.84,"t":"2025-09-18T04:00:00Z","v":14796160,"vw":14.786295},{"c":14.69,"h":14.84,"l":14.65,"n":11526,"o":14.74,"t":"2025-09-19T04:00:00Z","v":12788873,"vw":14.746856},{"c":14.56,"h":14.76,"l":14.53,"n":7313,"o":14.76,"t":"2025-09-22T04:00:00Z","v":7244252,"vw":14.619136},{"c":14.72,"h":14.77,"l":14.53,"n":8642,"o":14.55,"t":"2025-09-23T04:00:00Z","v":11778403,"vw":14.6758},{"c":14.65,"h":14.71,"l":14.49,"n":7664,"o":14.5,"t":"2025-09-24T04:00:00Z","v":11678327,"vw":14.625342},{"c":14.8,"h":14.95,"l":14.7285,"n":12352,"o":14.79,"t":"2025-09-25T04:00:00Z","v":17986507,"vw":14.805443},{"c":14.63,"h":14.81,"l":14.61,"n":11098,"o":14.74,"t":"2025-09-26T04:00:00Z","v":15545330,"vw":14.701148},{"c":14.56,"h":14.6318,"l":14.485,"n":9240,"o":14.52,"t":"2025-09-29T04:00:00Z","v":16422644,"vw":14.556688},{"c":14.45,"h":14.65,"l":14.43,"n":12242,"o":14.6,"t":"2025-09-30T04:00:00Z","v":16183765,"vw":14.579392},{"c":14.35,"h":14.5899,"l":14.31,"n":8955,"o":14.58,"t":"2025-10-01T04:00:00Z","v":13879588,"vw":14.43116},{"c":14.33,"h":14.4299,"l":14.27,"n":9070,"o":14.28,"t":"2025-10-02T04:00:00Z","v":14384270,"vw":14.359912},{"c":14.34,"h":14.39,"l":14.19,"n":10675,"o":14.3,"t":"2025-10-03T04:00:00Z","v":18498084,"vw":14.278522},{"c":14.24,"h":14.335,"l":14.2,"n":6716,"o":14.25,"t":"2025-10-06T04:00:00Z","v":11623473,"vw":14.266095},{"c":14.36,"h":14.42,"l":14.19,"n":10583,"o":14.21,"t":"2025-10-07T04:00:00Z","v":21963886,"vw":14.343046},{"c":14.19,"h":14.3401,"l":14.18,"n":6890,"o":14.32,"t":"2025-10-08T04:00:00Z","v":12046315,"vw":14.229586},{"c":14.28,"h":14.3599,"l":14.15,"n":9157,"o":14.17,"t":"2025-10-09T04:00:00Z","v":14662177,"vw":14.290423},{"c":15.06,"h":15.07,"l":14.17,"n":29256,"o":14.25,"t":"2025-10-10T04:00:00Z","v":35485915,"vw":14.673283},{"c":14.59,"h":14.75,"l":14.5201,"n":16202,"o":14.71,"t":"2025-10-13T04:00:00Z","v":28414305,"vw":14.625689},{"c":14.63,"h":15.04,"l":14.4811,"n":18732,"o":14.87,"t":"2025-10-14T04:00:00Z","v":31369736,"vw":14.668823},{"c":14.51,"h":14.79,"l":14.2946,"n":17082,"o":14.44,"t":"2025-10-15T04:00:00Z","v":36017380,"vw":14.490903},{"c":14.72,"h":14.8701,"l":14.3601,"n":23689,"o":14.45,"t":"2025-10-16T04:00:00Z","v":48426804,"vw":14.640597},{"c":14.56,"h":14.84,"l":14.5001,"n":21240,"o":14.79,"t":"2025-10-17T04:00:00Z","v":39983648,"vw":14.666395},{"c":14.26,"h":14.44,"l":14.22,"n":10218,"o":14.44,"t":"2025-10-20T04:00:00Z","v":19371005,"vw":14.29526},{"c":14.27,"h":14.3299,"l":14.2,"n":8172,"o":14.27,"t":"2025-10-21T04:00:00Z","v":16343824,"vw":14.255384},{"c":14.43,"h":14.6199,"l":14.25,"n":20293,"o":14.25,"t":"2025-10-22T04:00:00Z","v":45448286,"vw":14.432549},{"c":14.26,"h":14.4297,"l":14.21,"n":10344,"o":14.41,"t":"2025-10-23T04:00:00Z","v":20938177,"vw":14.302984},{"c":14.04,"h":14.11,"l":13.98,"n":11712,"o":14.08,"t":"2025-10-24T04:00:00Z","v":19453453,"vw":14.024645},{"c":13.72,"h":13.84,"l":13.7,"n":9605,"o":13.82,"t":"2025-10-27T04:00:00Z","v":13306321,"vw":13.783151},{"c":13.64,"h":13.735,"l":13.57,"n":8700,"o":13.65,"t":"2025-10-28T04:00:00Z","v":18028266,"vw":13.658283},{"c":13.63,"h":13.81,"l":13.54,"n":13943,"o":13.58,"t":"2025-10-29T04:00:00Z","v":25861209,"vw":13.651177},{"c":13.94,"h":13.94,"l":13.69,"n":17943,"o":13.78,"t":"2025-10-30T04:00:00Z","v":44218213,"vw":13.789561},{"c":13.86,"h":13.98,"l":13.74,"n":15287,"o":13.74,"t":"2025-10-31T04:00:00Z","v":35383673,"vw":13.845492},{"c":13.82,"h":13.95,"l":13.71,"n":12594,"o":13.72,"t":"2025-11-03T05:00:00Z","v":25807841,"vw":13.831053},{"c":14.15,"h":14.17,"l":13.95,"n":15094,"o":14.11,"t":"2025-11-04T05:00:00Z","v":36536586,"vw":14.07679},{"c":14.05,"h":14.195,"l":13.91,"n":12450,"o":14.16,"t":"2025-11-05T05:00:00Z","v":28639554,"vw":14.027777},{"c":14.36,"h":14.4299,"l":14.06,"n":19654,"o":14.1,"t":"2025-11-06T05:00:00Z","v":42733673,"vw":14.296601},{"c":14.34,"h":14.76,"l":14.34,"n":22218,"o":14.48,"t":"2025-11-07T05:00:00Z","v":42922790,"vw":14.573815},{"c":13.91,"h":14.175,"l":13.87,"n":13174,"o":14.09,"t":"2025-11-10T05:00:00Z","v":25949942,"vw":14.032843},{"c":13.85,"h":14.0101,"l":13.81,"n":10371,"o":13.97,"t":"2025-11-11T05:00:00Z","v":32352965,"vw":13.914509},{"c":13.84,"h":13.9254,"l":13.76,"n":10695,"o":13.77,"t":"2025-11-12T05:00:00Z","v":27456223,"vw":13.848233},{"c":14.29,"h":14.35,"l":13.93,"n":20061,"o":13.95,"t":"2025-11-13T05:00:00Z","v":48812573,"vw":14.178295},{"c":14.31,"h":14.68,"l":14.15,"n":21063,"o":14.59,"t":"2025-11-14T05:00:00Z","v":51180305,"vw":14.284932},{"c":14.58,"h":14.7299,"l":14.2301,"n":20301,"o":14.41,"t":"2025-11-17T05:00:00Z","v":53083076,"vw":14.454954},{"c":14.82,"h":15.01,"l":14.6058,"n":25362,"o":14.75,"t":"2025-11-18T05:00:00Z","v":55311395,"vw":14.765322},{"c":14.72,"h":14.9,"l":14.5019,"n":24791,"o":14.81,"t":"2025-11-19T05:00:00Z","v":48055242,"vw":14.72926},{"c":75.85,"h":75.96,"l":70.73,"n":26254,"o":71.32,"t":"2025-11-20T05:00:00Z","v":4565834,"vw":73.745604},{"c":74.41,"h":76.31,"l":73.13,"n":78327,"o":75.34,"t":"2025-11-21T05:00:00Z","v":7662852,"vw":75.03848},{"c":72.23,"h":73.86,"l":71.94,"n":35842,"o":73.62,"t":"2025-11-24T05:00:00Z","v":4546926,"vw":72.699541},{"c":70.89,"h":73.165,"l":70.6456,"n":31820,"o":72.27,"t":"2025-11-25T05:00:00Z","v":3431747,"vw":71.698234},{"c":69.96,"h":70.57,"l":69.53,"n":65034,"o":70.4,"t":"2025-11-26T05:00:00Z","v":12627968,"vw":69.889802},{"c":69.27,"h":69.86,"l":69.2,"n":17182,"o":69.76,"t":"2025-11-28T05:00:00Z","v":1693543,"vw":69.491296},{"c":69.91,"h":70.22,"l":69.37,"n":23419,"o":70.22,"t":"2025-12-01T05:00:00Z","v":3280038,"vw":69.799635},{"c":69.69,"h":70.1399,"l":69.2,"n":19407,"o":69.6,"t":"2025-12-02T05:00:00Z","v":2425116,"vw":69.610186},{"c":69.24,"h":70.08,"l":69.02,"n":15415,"o":69.91,"t":"2025-12-03T05:00:00Z","v":2206329,"vw":69.493357},{"c":69.14,"h":69.74,"l":68.95,"n":15919,"o":68.96,"t":"2025-12-04T05:00:00Z","v":1706582,"vw":69.29694},{"c":68.96,"h":69.19,"l":68.4,"n":19007,"o":69,"t":"2025-12-05T05:00:00Z","v":3051197,"vw":68.817382},{"c":69.38,"h":69.7901,"l":68.78,"n":14696,"o":68.78,"t":"2025-12-08T05:00:00Z","v":2384900,"vw":69.315443},{"c":69.52,"h":69.605,"l":69.0499,"n":17226,"o":69.5,"t":"2025-12-09T05:00:00Z","v":2402005,"vw":69.343927},{"c":68.64,"h":69.895,"l":68.34,"n":31197,"o":69.65,"t":"2025-12-10T05:00:00Z","v":4272210,"vw":69.162267},{"c":68.33,"h":69.72,"l":68.31,"n":25645,"o":69.13,"t":"2025-12-11T05:00:00Z","v":3446340,"vw":68.950949},{"c":69.86,"h":70.36,"l":68.44,"n":33278,"o":68.56,"t":"2025-12-12T05:00:00Z","v":3972475,"vw":69.553669},{"c":70.08,"h":70.38,"l":69.05,"n":19882,"o":69.055,"t":"2025-12-15T05:00:00Z","v":1920572,"vw":69.929223},{"c":70.49,"h":71.285,"l":70.05,"n":28161,"o":70.42,"t":"2025-12-16T05:00:00Z","v":2740783,"vw":70.591326},{"c":72.07,"h":72.1,"l":70.2,"n":29259,"o":70.3,"t":"2025-12-17T05:00:00Z","v":2940458,"vw":71.287229},{"c":71.01,"h":71.3256,"l":70.095,"n":21758,"o":70.765,"t":"2025-12-18T05:00:00Z","v":2384615,"vw":70.684621},{"c":69.77,"h":70.63,"l":69.6656,"n":16204,"o":70.61,"t":"2025-12-19T05:00:00Z","v":1969670,"vw":69.925784},{"c":68.92,"h":69.35,"l":68.82,"n":9737,"o":69.09,"t":"2025-12-22T05:00:00Z","v":1327821,"vw":69.025825},{"c":68.32,"h":69.13,"l":68.275,"n":11436,"o":69.13,"t":"2025-12-23T05:00:00Z","v":1569787,"vw":68.553705},{"c":66.71,"h":67.2,"l":66.6151,"n":8757,"o":67.18,"t":"2025-12-24T05:00:00Z","v":828318,"vw":66.867866},{"c":66.76,"h":66.965,"l":66.51,"n":10064,"o":66.69,"t":"2025-12-26T05:00:00Z","v":1104970,"vw":66.77305},{"c":67.27,"h":67.61,"l":67.01,"n":11548,"o":67.32,"t":"2025-12-29T05:00:00Z","v":1550432,"vw":67.29361},{"c":67.46,"h":67.526,"l":67.15,"n":8644,"o":67.35,"t":"2025-12-30T05:00:00Z","v":978640,"vw":67.362673},{"c":68.49,"h":68.52,"l":67.42,"n":13197,"o":67.45,"t":"2025-12-31T05:00:00Z","v":1209365,"vw":68.041466},{"c":68.3,"h":68.95,"l":67.55,"n":25157,"o":67.78,"t":"2026-01-02T05:00:00Z","v":3296782,"vw":68.324425},{"c":67.4,"h":67.66,"l":67.06,"n":12936,"o":67.64,"t":"2026-01-05T05:00:00Z","v":1994901,"vw":67.373884},{"c":66.62,"h":67.4,"l":66.52,"n":15666,"o":67.37,"t":"2026-01-06T05:00:00Z","v":2154517,"vw":66.930368},{"c":67.07,"h":67.11,"l":66.22,"n":15280,"o":66.56,"t":"2026-01-07T05:00:00Z","v":2514880,"vw":66.673989},{"c":67.11,"h":67.49,"l":66.8898,"n":18996,"o":67.22,"t":"2026-01-08T05:00:00Z","v":2447570,"vw":67.160574},{"c":66.27,"h":67.21,"l":66.03,"n":23914,"o":66.93,"t":"2026-01-09T05:00:00Z","v":2744544,"vw":66.508977},{"c":66.08,"h":66.93,"l":65.9,"n":14402,"o":66.93,"t":"2026-01-12T05:00:00Z","v":1572267,"vw":66.243485},{"c":66.35,"h":66.805,"l":65.9199,"n":15884,"o":66.02,"t":"2026-01-13T05:00:00Z","v":1944309,"vw":66.391008},{"c":66.99,"h":67.82,"l":66.7673,"n":24144,"o":66.9,"t":"2026-01-14T05:00:00Z","v":3189316,"vw":67.373352},{"c":66.67,"h":66.86,"l":66.05,"n":16972,"o":66.22,"t":"2026-01-15T05:00:00Z","v":1776746,"vw":66.428795},{"c":66.88,"h":67.1582,"l":66.3533,"n":16989,"o":66.46,"t":"2026-01-16T05:00:00Z","v":2258130,"vw":66.705808},{"c":69.59,"h":69.78,"l":68.21,"n":26729,"o":68.84,"t":"2026-01-20T05:00:00Z","v":3509139,"vw":69.044585},{"c":68.02,"h":69.5,"l":67.325,"n":34294,"o":69.2,"t":"2026-01-21T05:00:00Z","v":4216417,"vw":68.486034},{"c":67.33,"h":67.72,"l":66.89,"n":18217,"o":67.14,"t":"2026-01-22T05:00:00Z","v":2819265,"vw":67.271071},{"c":67.32,"h":67.7,"l":66.9746,"n":19777,"o":67.53,"t":"2026-01-23T05:00:00Z","v":1926350,"vw":67.330304},{"c":66.66,"h":67.2,"l":66.38,"n":15940,"o":67.1,"t":"2026-01-26T05:00:00Z","v":1694845,"vw":66.650505},{"c":66.13,"h":66.51,"l":65.94,"n":12625,"o":66.39,"t":"2026-01-27T05:00:00Z","v":1814705,"vw":66.150036},{"c":66.15,"h":66.45,"l":65.71,"n":17985,"o":65.865,"t":"2026-01-28T05:00:00Z","v":3607458,"vw":66.117358},{"c":66.47,"h":68.2,"l":65.905,"n":23175,"o":66.02,"t":"2026-01-29T05:00:00Z","v":4243080,"vw":67.097684},{"c":66.92,"h":67.83,"l":66.48,"n":28599,"o":66.94,"t":"2026-01-30T05:00:00Z","v":4032389,"vw":67.04339},{"c":66.25,"h":67.42,"l":65.97,"n":20065,"o":67.39,"t":"2026-02-02T05:00:00Z","v":2980612,"vw":66.346482},{"c":67.41,"h":68.4475,"l":65.985,"n":25456,"o":66.12,"t":"2026-02-03T05:00:00Z","v":3938385,"vw":67.38963},{"c":68.08,"h":68.94,"l":67.04,"n":38789,"o":67.27,"t":"2026-02-04T05:00:00Z","v":5459791,"vw":68.026532},{"c":69.82,"h":70.15,"l":68.6,"n":42578,"o":69.15,"t":"2026-02-05T05:00:00Z","v":6764474,"vw":69.498921},{"c":67.14,"h":69.165,"l":66.82,"n":48316,"o":69.06,"t":"2026-02-06T05:00:00Z","v":7248978,"vw":67.995323},{"c":66.55,"h":67.63,"l":66.17,"n":19196,"o":67.42,"t":"2026-02-09T05:00:00Z","v":3096209,"vw":66.733872},{"c":66.93,"h":67,"l":66.06,"n":23732,"o":66.38,"t":"2026-02-10T05:00:00Z","v":2735805,"vw":66.511606},{"c":66.96,"h":67.5,"l":65.9597,"n":30204,"o":66.09,"t":"2026-02-11T05:00:00Z","v":4476067,"vw":66.797838},{"c":69.05,"h":69.22,"l":66.33,"n":30113,"o":66.535,"t":"2026-02-12T05:00:00Z","v":4583101,"vw":68.161554},{"c":69.05,"h":69.88,"l":68.1,"n":26995,"o":69.03,"t":"2026-02-13T05:00:00Z","v":3817837,"vw":68.852365},{"c":68.85,"h":70.2599,"l":68.42,"n":30916,"o":69.38,"t":"2026-02-17T05:00:00Z","v":2686992,"vw":69.143216},{"c":68.16,"h":68.845,"l":67.58,"n":38016,"o":68.615,"t":"2026-02-18T05:00:00Z","v":3875633,"vw":68.156071},{"c":68.51,"h":69.11,"l":68.2,"n":20839,"o":68.66,"t":"2026-02-19T05:00:00Z","v":2999667,"vw":68.649643},{"c":67.6,"h":69.12,"l":67.48,"n":41248,"o":69.03,"t":"2026-02-20T05:00:00Z","v":4903273,"vw":68.088413},{"c":68.99,"h":69.37,"l":67.49,"n":22581,"o":67.92,"t":"2026-02-23T05:00:00Z","v":2801469,"vw":68.809483},{"c":68,"h":69.49,"l":67.81,"n":17697,"o":69.1,"t":"2026-02-24T05:00:00Z","v":2596011,"vw":68.394977},{"c":66.87,"h":67.47,"l":66.765,"n":12186,"o":67.46,"t":"2026-02-25T05:00:00Z","v":2113667,"vw":67.12773},{"c":67.61,"h":68.5799,"l":66.87,"n":14493,"o":66.87,"t":"2026-02-26T05:00:00Z","v":2936104,"vw":67.901059},{"c":68.29,"h":69.19,"l":68.185,"n":17786,"o":68.93,"t":"2026-02-27T05:00:00Z","v":3626862,"vw":68.651493},{"c":68.3,"h":69.95,"l":67.85,"n":18333,"o":69.81,"t":"2026-03-02T05:00:00Z","v":3698429,"vw":68.639258},{"c":69.52,"h":71.63,"l":69.06,"n":24203,"o":70.55,"t":"2026-03-03T05:00:00Z","v":5162757,"vw":70.255719},{"c":68.56,"h":69.67,"l":68.14,"n":20916,"o":69.26,"t":"2026-03-04T05:00:00Z","v":4243208,"vw":68.714207},{"c":69.31,"h":70.46,"l":68.48,"n":34571,"o":69.15,"t":"2026-03-05T05:00:00Z","v":8014805,"vw":69.654044},{"c":71.21,"h":71.73,"l":70.44,"n":35443,"o":70.99,"t":"2026-03-06T05:00:00Z","v":5208201,"vw":70.997206},{"c":69.97,"h":73.34,"l":69.63,"n":44250,"o":72.5,"t":"2026-03-09T04:00:00Z","v":7544026,"vw":71.730374},{"c":70.26,"h":70.71,"l":68.94,"n":25900,"o":70.11,"t":"2026-03-10T04:00:00Z","v":6108780,"vw":69.85127},{"c":70.42,"h":71.03,"l":69.64,"n":21643,"o":70.16,"t":"2026-03-11T04:00:00Z","v":3309993,"vw":70.449677},{"c":72.6,"h":72.62,"l":71.42,"n":29137,"o":71.51,"t":"2026-03-12T04:00:00Z","v":5488623,"vw":72.015592},{"c":73.47,"h":73.67,"l":71.28,"n":27752,"o":71.945,"t":"2026-03-13T04:00:00Z","v":5506044,"vw":72.768173},{"c":72,"h":72.4,"l":71.32,"n":25124,"o":72.15,"t":"2026-03-16T04:00:00Z","v":4307262,"vw":71.909281},{"c":71.65,"h":71.78,"l":70.85,"n":14401,"o":71.29,"t":"2026-03-17T04:00:00Z","v":2175224,"vw":71.328537},{"c":73.64,"h":73.69,"l":71.89,"n":24229,"o":72.18,"t":"2026-03-18T04:00:00Z","v":3905961,"vw":72.70366},{"c":74.07,"h":75.0691,"l":73.34,"n":27174,"o":74.69,"t":"2026-03-19T04:00:00Z","v":5581648,"vw":74.301079},{"c":76.23,"h":77.075,"l":74.4,"n":33628,"o":74.43,"t":"2026-03-20T04:00:00Z","v":5646537,"vw":75.730778},{"c":74.62,"h":74.97,"l":72.94,"n":38001,"o":74.03,"t":"2026-03-23T04:00:00Z","v":6874250,"vw":73.946506},{"c":75.16,"h":75.9,"l":74.2842,"n":17044,"o":75.58,"t":"2026-03-24T04:00:00Z","v":3813949,"vw":75.06536},{"c":73.94,"h":74.5099,"l":73,"n":12855,"o":73.52,"t":"2026-03-25T04:00:00Z","v":2821395,"vw":73.76324},{"c":76.59,"h":76.64,"l":74.39,"n":24433,"o":75.04,"t":"2026-03-26T04:00:00Z","v":4020550,"vw":75.39084},{"c":79.27,"h":79.5,"l":77.25,"n":32705,"o":77.28,"t":"2026-03-27T04:00:00Z","v":5182622,"vw":78.370413},{"c":79.82,"h":80.5,"l":77.74,"n":23386,"o":77.81,"t":"2026-03-30T04:00:00Z","v":3456887,"vw":79.062769},{"c":75.25,"h":78.33,"l":74.93,"n":47004,"o":78.09,"t":"2026-03-31T04:00:00Z","v":7281027,"vw":76.313479},{"c":74.11,"h":74.619,"l":73.35,"n":24461,"o":74.42,"t":"2026-04-01T04:00:00Z","v":4244871,"vw":74.010705},{"c":74.03,"h":76.47,"l":73.57,"n":23184,"o":76.17,"t":"2026-04-02T04:00:00Z","v":5200392,"vw":74.728862},{"c":73.38,"h":74.13,"l":73.22,"n":14342,"o":74.07,"t":"2026-04-06T04:00:00Z","v":2859516,"vw":73.659383},{"c":73.32,"h":75.1499,"l":73.27,"n":28111,"o":73.91,"t":"2026-04-07T04:00:00Z","v":5901123,"vw":74.080749},{"c":69.65,"h":70.61,"l":69.38,"n":27059,"o":69.53,"t":"2026-04-08T04:00:00Z","v":4932647,"vw":69.868526},{"c":68.86,"h":70.1,"l":68.585,"n":15526,"o":69.87,"t":"2026-04-09T04:00:00Z","v":4366796,"vw":69.13497},{"c":69,"h":69.18,"l":68.47,"n":10523,"o":68.625,"t":"2026-04-10T04:00:00Z","v":3194487,"vw":68.866307},{"c":67.68,"h":69.57,"l":67.62,"n":13905,"o":69.42,"t":"2026-04-13T04:00:00Z","v":3507715,"vw":68.582302},{"c":66.04,"h":67.36,"l":66,"n":17630,"o":67.35,"t":"2026-04-14T04:00:00Z","v":4906710,"vw":66.521415},{"c":65.03,"h":66.075,"l":64.94,"n":15274,"o":65.89,"t":"2026-04-15T04:00:00Z","v":4093617,"vw":65.429263},{"c":64.72,"h":65.2799,"l":64.5,"n":11978,"o":64.8,"t":"2026-04-16T04:00:00Z","v":2954027,"vw":64.843408},{"c":63.21,"h":63.99,"l":62.7818,"n":29012,"o":63.93,"t":"2026-04-17T04:00:00Z","v":5777360,"vw":63.257327},{"c":63.47,"h":63.92,"l":63.255,"n":12107,"o":63.47,"t":"2026-04-20T04:00:00Z","v":3853240,"vw":63.576562},{"c":64.3,"h":64.56,"l":63.02,"n":22166,"o":63.21,"t":"2026-04-21T04:00:00Z","v":6813540,"vw":63.912042},{"c":63.02,"h":63.5789,"l":62.98,"n":16847,"o":63.39,"t":"2026-04-22T04:00:00Z","v":4023354,"vw":63.23827},{"c":63.55,"h":64.62,"l":62.841,"n":21715,"o":63.37,"t":"2026-04-23T04:00:00Z","v":6810676,"vw":63.691435},{"c":62.6,"h":63.48,"l":62.51,"n":13380,"o":63.17,"t":"2026-04-24T04:00:00Z","v":4148790,"vw":62.881491},{"c":62.41,"h":62.91,"l":62.34,"n":10584,"o":62.75,"t":"2026-04-27T04:00:00Z","v":2937239,"vw":62.598697},{"c":63.03,"h":63.45,"l":62.83,"n":10318,"o":63.01,"t":"2026-04-28T04:00:00Z","v":2930890,"vw":63.139952},{"c":63.06,"h":63.63,"l":62.96,"n":9313,"o":63.18,"t":"2026-04-29T04:00:00Z","v":3318634,"vw":63.299042},{"c":61.87,"h":63.28,"l":61.63,"n":12733,"o":62.54,"t":"2026-04-30T04:00:00Z","v":3275257,"vw":62.406646},{"c":61.53,"h":61.56,"l":60.82,"n":11508,"o":61.43,"t":"2026-05-01T04:00:00Z","v":4058424,"vw":61.209079},{"c":61.98,"h":62.5,"l":61.31,"n":15217,"o":61.66,"t":"2026-05-04T04:00:00Z","v":4660537,"vw":61.952035},{"c":61.03,"h":61.42,"l":60.815,"n":10119,"o":61.37,"t":"2026-05-05T04:00:00Z","v":2810376,"vw":61.131505},{"c":59.37,"h":60.35,"l":59.225,"n":13868,"o":60.29,"t":"2026-05-06T04:00:00Z","v":3965329,"vw":59.679098},{"c":59.73,"h":60.02,"l":58.99,"n":17401,"o":59.17,"t":"2026-05-07T04:00:00Z","v":6082369,"vw":59.572651},{"c":58.81,"h":59.29,"l":58.72,"n":10177,"o":59.24,"t":"2026-05-08T04:00:00Z","v":3107404,"vw":58.900275},{"c":58.53,"h":58.99,"l":58.3,"n":10261,"o":58.98,"t":"2026-05-11T04:00:00Z","v":3152081,"vw":58.585761},{"c":58.73,"h":59.745,"l":58.64,"n":15325,"o":58.94,"t":"2026-05-12T04:00:00Z","v":3756233,"vw":59.178741},{"c":58.1,"h":59.18,"l":57.85,"n":8297,"o":58.71,"t":"2026-05-13T04:00:00Z","v":2739099,"vw":58.41233},{"c":57.21,"h":57.9,"l":56.975,"n":13067,"o":57.89,"t":"2026-05-14T04:00:00Z","v":3531577,"vw":57.329763},{"c":58.63,"h":58.815,"l":57.97,"n":17027,"o":58.2,"t":"2026-05-15T04:00:00Z","v":4410102,"vw":58.396356},{"c":58.75,"h":59.55,"l":58.275,"n":16204,"o":58.52,"t":"2026-05-18T04:00:00Z","v":4428608,"vw":58.935659},{"c":59.49,"h":59.86,"l":58.9,"n":13242,"o":59.35,"t":"2026-05-19T04:00:00Z","v":3297445,"vw":59.405949},{"c":58.32,"h":59.51,"l":58.244,"n":18033,"o":59.22,"t":"2026-05-20T04:00:00Z","v":4110794,"vw":58.679232},{"c":58.09,"h":58.97,"l":57.76,"n":27460,"o":58.75,"t":"2026-05-21T04:00:00Z","v":6216729,"vw":58.442148},{"c":57.69,"h":57.86,"l":57.19,"n":12860,"o":57.62,"t":"2026-05-22T04:00:00Z","v":3807513,"vw":57.499742},{"c":56.95,"h":57.29,"l":56.715,"n":7679,"o":57.04,"t":"2026-05-26T04:00:00Z","v":1744809,"vw":57.004369},{"c":56.97,"h":57.32,"l":56.86,"n":7389,"o":56.92,"t":"2026-05-27T04:00:00Z","v":2127916,"vw":57.028399},{"c":56.38,"h":57.19,"l":56.2915,"n":12455,"o":57.05,"t":"2026-05-28T04:00:00Z","v":3309702,"vw":56.608086},{"c":56.16,"h":56.4,"l":55.91,"n":19952,"o":56.24,"t":"2026-05-29T04:00:00Z","v":4627904,"vw":56.134591},{"c":55.86,"h":56.42,"l":55.595,"n":14517,"o":56.31,"t":"2026-06-01T04:00:00Z","v":4933310,"vw":56.0177},{"c":55.74,"h":56.135,"l":55.6,"n":7042,"o":56.09,"t":"2026-06-02T04:00:00Z","v":2207412,"vw":55.836543},{"c":56.49,"h":56.61,"l":55.855,"n":15449,"o":55.95,"t":"2026-06-03T04:00:00Z","v":3325438,"vw":56.334991},{"c":56.1,"h":56.945,"l":55.9201,"n":12593,"o":56.85,"t":"2026-06-04T04:00:00Z","v":2015364,"vw":56.369566},{"c":59.07,"h":59.3301,"l":56.79,"n":14131,"o":56.86,"t":"2026-06-05T04:00:00Z","v":4182641,"vw":58.111793},{"c":58.77,"h":58.95,"l":57.8101,"n":22734,"o":58.13,"t":"2026-06-08T04:00:00Z","v":4241444,"vw":58.352745},{"c":59.16,"h":61.46,"l":57.59,"n":25256,"o":58.11,"t":"2026-06-09T04:00:00Z","v":5914748,"vw":59.514863},{"c":61.04,"h":61.04,"l":58.972,"n":23294,"o":59.77,"t":"2026-06-10T04:00:00Z","v":5827930,"vw":60.143246},{"c":58.97,"h":61.2,"l":58.61,"n":24140,"o":60.5,"t":"2026-06-11T04:00:00Z","v":7391076,"vw":59.805141},{"c":58.41,"h":59.46,"l":57.97,"n":19139,"o":58.55,"t":"2026-06-12T04:00:00Z","v":5480766,"vw":58.619795},{"c":56.37,"h":56.83,"l":56.06,"n":12084,"o":56.82,"t":"2026-06-15T04:00:00Z","v":3807427,"vw":56.434019},{"c":57.04,"h":57.1,"l":56.28,"n":9098,"o":56.39,"t":"2026-06-16T04:00:00Z","v":1806281,"vw":56.685384},{"c":58.47,"h":58.74,"l":56.77,"n":15623,"o":56.91,"t":"2026-06-17T04:00:00Z","v":5471350,"vw":57.769061},{"c":57.35,"h":57.7999,"l":57.11,"n":13309,"o":57.18,"t":"2026-06-18T04:00:00Z","v":2724999,"vw":57.379857},{"c":57.73,"h":57.89,"l":56.83,"n":11978,"o":57.2,"t":"2026-06-22T04:00:00Z","v":2295793,"vw":57.54241},{"c":59.37,"h":59.59,"l":58.47,"n":34492,"o":59.375,"t":"2026-06-23T04:00:00Z","v":3007074,"vw":59.122955},{"c":58.89,"h":59.225,"l":57.785,"n":20769,"o":58.55,"t":"2026-06-24T04:00:00Z","v":3995623,"vw":58.669999},{"c":58.84,"h":59.45,"l":57.9,"n":17644,"o":57.96,"t":"2026-06-25T04:00:00Z","v":3409447,"vw":58.730033},{"c":59.35,"h":59.94,"l":58.39,"n":12891,"o":59.62,"t":"2026-06-26T04:00:00Z","v":3326563,"vw":59.126548},{"c":57.72,"h":59.111,"l":57.6,"n":11388,"o":58.41,"t":"2026-06-29T04:00:00Z","v":2191177,"vw":58.191177},{"c":56.87,"h":57.7,"l":56.615,"n":7240,"o":57.63,"t":"2026-06-30T04:00:00Z","v":1696733,"vw":56.959809},{"c":56.99,"h":57.49,"l":56.42,"n":9442,"o":57.13,"t":"2026-07-01T04:00:00Z","v":2344586,"vw":56.900484},{"c":57.17,"h":57.92,"l":56.215,"n":14651,"o":56.79,"t":"2026-07-02T04:00:00Z","v":3595588,"vw":57.104673},{"c":56.23,"h":56.8,"l":56.05,"n":8289,"o":56.64,"t":"2026-07-06T04:00:00Z","v":2016793,"vw":56.328393},{"c":56.79,"h":57.135,"l":56.27,"n":12092,"o":56.385,"t":"2026-07-07T04:00:00Z","v":3182413,"vw":56.592579},{"c":57.17,"h":58.03,"l":57.03,"n":9326,"o":57.47,"t":"2026-07-08T04:00:00Z","v":2544103,"vw":57.432713},{"c":56.2,"h":57.12,"l":56.155,"n":10326,"o":56.87,"t":"2026-07-09T04:00:00Z","v":1583197,"vw":56.476527},{"c":55.77,"h":56.775,"l":55.6914,"n":10405,"o":56.19,"t":"2026-07-10T04:00:00Z","v":2437599,"vw":56.089263},{"c":56.64,"h":56.8,"l":55.9294,"n":13294,"o":56.13,"t":"2026-07-13T04:00:00Z","v":2896363,"vw":56.399318},{"c":56.22,"h":56.69,"l":56.02,"n":9263,"o":56.38,"t":"2026-07-14T04:00:00Z","v":2558374,"vw":56.264127},{"c":55.82,"h":56.49,"l":55.69,"n":9334,"o":55.9,"t":"2026-07-15T04:00:00Z","v":2938412,"vw":56.011074},{"c":56.44,"h":56.84,"l":55.87,"n":8083,"o":56.12,"t":"2026-07-16T04:00:00Z","v":2053642,"vw":56.316045},{"c":57.62,"h":57.9686,"l":56.99,"n":8201,"o":57.78,"t":"2026-07-17T04:00:00Z","v":2354199,"vw":57.409029},{"c":57.78,"h":57.89,"l":56.77,"n":11226,"o":57.03,"t":"2026-07-20T04:00:00Z","v":2806833,"vw":57.443537},{"c":56.85,"h":57.48,"l":56.7312,"n":7001,"o":57.17,"t":"2026-07-21T04:00:00Z","v":1788017,"vw":57.011343},{"c":57,"h":57.155,"l":56.605,"n":8400,"o":57.11,"t":"2026-07-22T04:00:00Z","v":1835331,"vw":56.88236},{"c":58.41,"h":58.875,"l":57.76,"n":9162,"o":58.25,"t":"2026-07-23T04:00:00Z","v":2261504,"vw":58.401765},{"c":58.36,"h":58.61,"l":57.6,"n":9048,"o":58.43,"t":"2026-07-24T04:00:00Z","v":2027437,"vw":58.178069},{"c":58.35,"h":58.85,"l":57.325,"n":10764,"o":57.42,"t":"2026-07-27T04:00:00Z","v":2164604,"vw":58.257671},{"c":58.09,"h":58.84,"l":57.7715,"n":10277,"o":58.34,"t":"2026-07-28T04:00:00Z","v":2423671,"vw":58.174648},{"c":59.91,"h":59.95,"l":57.82,"n":15831,"o":58.27,"t":"2026-07-29T04:00:00Z","v":3882258,"vw":58.951761},{"c":57.88,"h":59.06,"l":57.78,"n":15913,"o":58.84,"t":"2026-07-30T04:00:00Z","v":3637388,"vw":58.324166},{"c":57.13,"h":58.585,"l":56.84,"n":14860,"o":57.49,"t":"2026-07-31T04:00:00Z","v":4114305,"vw":57.553484},{"c":55.5,"h":56.82,"l":55.375,"n":12468,"o":56.76,"t":"2026-08-03T04:00:00Z","v":3461486,"vw":55.917339},{"c":53.52,"h":55.101,"l":53.22,"n":18158,"o":55.1,"t":"2026-08-04T04:00:00Z","v":3395796,"vw":53.986423},{"c":53.75,"h":53.79,"l":52.77,"n":12981,"o":52.92,"t":"2026-08-05T04:00:00Z","v":3313430,"vw":53.308882},{"c":53.95,"h":54.095,"l":53.485,"n":9658,"o":53.72,"t":"2026-08-06T04:00:00Z","v":2385719,"vw":53.846157},{"c":53.35,"h":53.845,"l":53.2401,"n":8112,"o":53.66,"t":"2026-08-07T04:00:00Z","v":2314851,"vw":53.503914},{"c":53.37,"h":53.53,"l":53.1,"n":5357,"o":53.43,"t":"2026-08-10T04:00:00Z","v":1468179,"vw":53.369037},{"c":53.74,"h":53.89,"l":53.17,"n":5049,"o":53.17,"t":"2026-08-11T04:00:00Z","v":1368208,"vw":53.611661},{"c":53.48,"h":53.645,"l":53.16,"n":7367,"o":53.18,"t":"2026-08-12T04:00:00Z","v":2030829,"vw":53.469236},{"c":52.76,"h":53.25,"l":52.54,"n":9319,"o":53.17,"t":"2026-08-13T04:00:00Z","v":2170679,"vw":52.836171},{"c":53,"h":53.13,"l":52.675,"n":5122,"o":52.7,"t":"2026-08-14T04:00:00Z","v":1337806,"vw":52.928217},{"c":53.52,"h":53.545,"l":52.97,"n":5557,"o":53.04,"t":"2026-08-17T04:00:00Z","v":1634411,"vw":53.285306},{"c":54.26,"h":54.33,"l":53.98,"n":7820,"o":54.09,"t":"2026-08-18T04:00:00Z","v":2242313,"vw":54.153938},{"c":54.04,"h":54.17,"l":53.565,"n":8687,"o":53.87,"t":"2026-08-19T04:00:00Z","v":2522818,"vw":53.911353},{"c":54.97,"h":55.04,"l":54.2,"n":7673,"o":54.5,"t":"2026-08-20T04:00:00Z","v":1990878,"vw":54.583618},{"c":54.59,"h":54.795,"l":54.265,"n":6467,"o":54.53,"t":"2026-08-21T04:00:00Z","v":1885264,"vw":54.556454},{"c":54.89,"h":55.11,"l":54.66,"n":8449,"o":54.71,"t":"2026-08-24T04:00:00Z","v":2708504,"vw":54.862031},{"c":54.59,"h":54.97,"l":54.455,"n":5908,"o":54.53,"t":"2026-08-25T04:00:00Z","v":2020746,"vw":54.69976},{"c":54.58,"h":54.87,"l":54.4,"n":4753,"o":54.765,"t":"2026-08-26T04:00:00Z","v":1440054,"vw":54.595815},{"c":53.88,"h":54.41,"l":53.69,"n":6754,"o":54.23,"t":"2026-08-27T04:00:00Z","v":2121808,"vw":54.011035},{"c":54.14,"h":54.2991,"l":53.3209,"n":9430,"o":53.8,"t":"2026-08-28T04:00:00Z","v":3193061,"vw":53.944978},{"c":54.5,"h":54.815,"l":54.37,"n":7210,"o":54.45,"t":"2026-08-31T04:00:00Z","v":2174046,"vw":54.592936},{"c":55.27,"h":55.575,"l":54.85,"n":8993,"o":55.22,"t":"2026-09-01T04:00:00Z","v":2878478,"vw":55.201788},{"c":54.78,"h":55.27,"l":54.59,"n":7515,"o":55.17,"t":"2026-09-02T04:00:00Z","v":2220614,"vw":54.843854},{"c":53.66,"h":54.46,"l":53.52,"n":8918,"o":54.41,"t":"2026-09-03T04:00:00Z","v":3161708,"vw":54.012369},{"c":54.12,"h":54.28,"l":53.75,"n":7191,"o":53.86,"t":"2026-09-04T04:00:00Z","v":2696775,"vw":54.016204},{"c":54.73,"h":54.835,"l":54.21,"n":6702,"o":54.29,"t":"2026-09-08T04:00:00Z","v":2527830,"vw":54.584471},{"c":55.25,"h":55.46,"l":54.96,"n":7861,"o":55.02,"t":"2026-09-09T04:00:00Z","v":2372067,"vw":55.182739},{"c":55.93,"h":56.1,"l":55.61,"n":10866,"o":55.91,"t":"2026-09-10T04:00:00Z","v":3743465,"vw":55.855482},{"c":55.03,"h":55.11,"l":54.72,"n":11530,"o":54.96,"t":"2026-09-11T04:00:00Z","v":3837753,"vw":54.891461},{"c":55.53,"h":55.915,"l":55.14,"n":10555,"o":55.79,"t":"2026-09-14T04:00:00Z","v":3706207,"vw":55.539307},{"c":56.04,"h":56.225,"l":55.615,"n":6718,"o":55.65,"t":"2026-09-15T04:00:00Z","v":2477102,"vw":55.998087},{"c":56.54,"h":57.2,"l":55.44,"n":12172,"o":55.75,"t":"2026-09-16T04:00:00Z","v":3885638,"vw":56.222053},{"c":55.28,"h":55.67,"l":55.16,"n":6633,"o":55.18,"t":"2026-09-17T04:00:00Z","v":1965064,"vw":55.353676},{"c":55.23,"h":55.715,"l":55.16,"n":9968,"o":55.23,"t":"2026-09-18T04:00:00Z","v":2284290,"vw":55.357462},{"c":53.5,"h":54.58,"l":53.305,"n":8497,"o":54.54,"t":"2026-09-21T04:00:00Z","v":2743270,"vw":53.912289},{"c":53.54,"h":53.645,"l":53.295,"n":6458,"o":53.44,"t":"2026-09-22T04:00:00Z","v":3207293,"vw":53.466627},{"c":53.68,"h":53.865,"l":52.98,"n":10858,"o":52.98,"t":"2026-09-23T04:00:00Z","v":2866431,"vw":53.530919},{"c":53.77,"h":54.33,"l":53.54,"n":11705,"o":54.22,"t":"2026-09-24T04:00:00Z","v":4296151,"vw":53.859405},{"c":53.26,"h":53.96,"l":53.14,"n":12183,"o":53.62,"t":"2026-09-25T04:00:00Z","v":4890253,"vw":53.41244},{"c":54.07,"h":54.315,"l":53.52,"n":15093,"o":53.68,"t":"2026-09-28T04:00:00Z","v":5030391,"vw":53.876404},{"c":54.25,"h":54.5299,"l":53.89,"n":9848,"o":53.9,"t":"2026-09-29T04:00:00Z","v":3028407,"vw":54.251676},{"c":54.52,"h":54.57,"l":53.55,"n":8238,"o":53.97,"t":"2026-09-30T04:00:00Z","v":3085762,"vw":53.945099},{"c":54.32,"h":55.078,"l":54.12,"n":20594,"o":54.29,"t":"2026-10-01T04:00:00Z","v":4418843,"vw":54.529703},{"c":53.59,"h":53.935,"l":53.17,"n":20837,"o":53.46,"t":"2026-10-02T04:00:00Z","v":4697900,"vw":53.514253},{"c":52.87,"h":53.6,"l":52.64,"n":10108,"o":53.6,"t":"2026-10-05T04:00:00Z","v":3136072,"vw":53.108725},{"c":52.3,"h":52.465,"l":51.97,"n":6944,"o":52.44,"t":"2026-10-06T04:00:00Z","v":2395307,"vw":52.235931},{"c":52.6,"h":53.06,"l":52.49,"n":7966,"o":52.79,"t":"2026-10-07T04:00:00Z","v":4044913,"vw":52.697976},{"c":53.06,"h":53.51,"l":52.62,"n":9699,"o":52.92,"t":"2026-10-08T04:00:00Z","v":3883167,"vw":53.018297},{"c":52.47,"h":52.93,"l":52.359,"n":8510,"o":52.78,"t":"2026-10-09T04:00:00Z","v":3750010,"vw":52.605294},{"c":52.54,"h":52.67,"l":52.36,"n":5987,"o":52.44,"t":"2026-10-12T04:00:00Z","v":2362737,"vw":52.512239},{"c":52.56,"h":52.839,"l":52.465,"n":14105,"o":52.65,"t":"2026-10-13T04:00:00Z","v":3655221,"vw":52.60518},{"c":53.71,"h":54.1,"l":52.81,"n":10177,"o":53,"t":"2026-10-14T04:00:00Z","v":3625317,"vw":53.528353},{"c":53.43,"h":54.45,"l":53.275,"n":10935,"o":54.2,"t":"2026-10-15T04:00:00Z","v":4583822,"vw":53.773534}],"volatilityBars":[{"c":52.94,"h":52.98,"l":52.94,"n":16,"o":52.97,"t":"2026-10-08T08:00:00Z","v":1128,"vw":52.958889},{"c":52.88,"h":52.89,"l":52.86,"n":12,"o":52.89,"t":"2026-10-08T08:15:00Z","v":1241,"vw":52.866998},{"c":52.93,"h":52.94,"l":52.81,"n":15,"o":52.84,"t":"2026-10-08T08:30:00Z","v":7032,"vw":52.883785},{"c":52.98,"h":52.98,"l":52.98,"n":4,"o":52.98,"t":"2026-10-08T08:45:00Z","v":400,"vw":52.98},{"c":52.9492,"h":52.96,"l":52.92,"n":8,"o":52.96,"t":"2026-10-08T09:00:00Z","v":1423,"vw":52.931477},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-08T09:15:00Z","v":600,"vw":53},{"c":52.99,"h":52.99,"l":52.95,"n":39,"o":52.96,"t":"2026-10-08T09:30:00Z","v":18820,"vw":52.962606},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-08T10:00:00Z","v":100,"vw":53},{"c":53.13,"h":53.18,"l":53.0103,"n":200,"o":53.0103,"t":"2026-10-08T10:15:00Z","v":32058,"vw":53.145921},{"c":53.15,"h":53.15,"l":53.15,"n":3,"o":53.15,"t":"2026-10-08T10:30:00Z","v":2700,"vw":53.15},{"c":53.148,"h":53.148,"l":53.148,"n":2,"o":53.148,"t":"2026-10-08T10:45:00Z","v":201,"vw":53.148},{"c":53.1699,"h":53.2,"l":53.14,"n":41,"o":53.14,"t":"2026-10-08T11:00:00Z","v":8290,"vw":53.161742},{"c":53.09,"h":53.19,"l":53.09,"n":10,"o":53.19,"t":"2026-10-08T11:15:00Z","v":1491,"vw":53.141841},{"c":53.06,"h":53.14,"l":53.04,"n":70,"o":53.1,"t":"2026-10-08T11:30:00Z","v":25647,"vw":53.088447},{"c":53.04,"h":53.05,"l":53.0202,"n":16,"o":53.05,"t":"2026-10-08T11:45:00Z","v":4588,"vw":53.024578},{"c":53,"h":53.012,"l":52.97,"n":14,"o":53.01,"t":"2026-10-08T12:00:00Z","v":2653,"vw":52.996158},{"c":52.9908,"h":53.04,"l":52.97,"n":8,"o":53.04,"t":"2026-10-08T12:15:00Z","v":1715,"vw":53.008871},{"c":53.0172,"h":53.04,"l":53.0172,"n":4,"o":53.04,"t":"2026-10-08T12:30:00Z","v":4748,"vw":53.01817},{"c":53.0129,"h":53.04,"l":53.0129,"n":9,"o":53.04,"t":"2026-10-08T12:45:00Z","v":9164,"vw":53.036816},{"c":52.94,"h":52.9703,"l":52.91,"n":45,"o":52.9703,"t":"2026-10-08T13:00:00Z","v":19596,"vw":52.928184},{"c":52.9,"h":52.91,"l":52.86,"n":52,"o":52.87,"t":"2026-10-08T13:15:00Z","v":11059,"vw":52.893481},{"c":52.94,"h":52.965,"l":52.8597,"n":449,"o":52.92,"t":"2026-10-08T13:30:00Z","v":170577,"vw":52.911353},{"c":52.85,"h":52.95,"l":52.8,"n":329,"o":52.95,"t":"2026-10-08T13:45:00Z","v":93945,"vw":52.863262},{"c":52.775,"h":52.88,"l":52.76,"n":218,"o":52.84,"t":"2026-10-08T14:00:00Z","v":84104,"vw":52.80427},{"c":52.705,"h":52.8,"l":52.685,"n":168,"o":52.79,"t":"2026-10-08T14:15:00Z","v":52858,"vw":52.746362},{"c":52.77,"h":52.78,"l":52.69,"n":161,"o":52.715,"t":"2026-10-08T14:30:00Z","v":44494,"vw":52.725361},{"c":52.855,"h":52.91,"l":52.76,"n":261,"o":52.775,"t":"2026-10-08T14:45:00Z","v":151688,"vw":52.82154},{"c":52.95,"h":52.95,"l":52.85,"n":169,"o":52.85,"t":"2026-10-08T15:00:00Z","v":97680,"vw":52.864569},{"c":52.9499,"h":52.99,"l":52.9214,"n":109,"o":52.97,"t":"2026-10-08T15:15:00Z","v":64487,"vw":52.951131},{"c":52.975,"h":53,"l":52.94,"n":186,"o":52.94,"t":"2026-10-08T15:30:00Z","v":96464,"vw":52.96347},{"c":52.9879,"h":53.005,"l":52.94,"n":60,"o":52.96,"t":"2026-10-08T15:45:00Z","v":31388,"vw":52.964064},{"c":52.949,"h":52.995,"l":52.915,"n":96,"o":52.98,"t":"2026-10-08T16:00:00Z","v":38065,"vw":52.947475},{"c":52.845,"h":52.94,"l":52.62,"n":1201,"o":52.935,"t":"2026-10-08T16:15:00Z","v":647791,"vw":52.782786},{"c":52.92,"h":52.93,"l":52.8,"n":331,"o":52.84,"t":"2026-10-08T16:30:00Z","v":184259,"vw":52.871926},{"c":53.14,"h":53.24,"l":52.9,"n":679,"o":52.925,"t":"2026-10-08T16:45:00Z","v":351072,"vw":53.090937},{"c":53.14,"h":53.325,"l":53.13,"n":642,"o":53.16,"t":"2026-10-08T17:00:00Z","v":181361,"vw":53.23064},{"c":53.43,"h":53.51,"l":53.11,"n":762,"o":53.15,"t":"2026-10-08T17:15:00Z","v":361703,"vw":53.309913},{"c":53.24,"h":53.44,"l":53.215,"n":257,"o":53.415,"t":"2026-10-08T17:30:00Z","v":76137,"vw":53.304835},{"c":53.32,"h":53.3999,"l":53.19,"n":146,"o":53.24,"t":"2026-10-08T17:45:00Z","v":53752,"vw":53.309997},{"c":53.22,"h":53.38,"l":53.22,"n":108,"o":53.34,"t":"2026-10-08T18:00:00Z","v":54367,"vw":53.309823},{"c":53.14,"h":53.215,"l":53.065,"n":232,"o":53.21,"t":"2026-10-08T18:15:00Z","v":127361,"vw":53.160864},{"c":53.22,"h":53.22,"l":53.13,"n":100,"o":53.13,"t":"2026-10-08T18:30:00Z","v":35292,"vw":53.181605},{"c":53.18,"h":53.205,"l":53.14,"n":103,"o":53.19,"t":"2026-10-08T18:45:00Z","v":61435,"vw":53.171887},{"c":53.155,"h":53.23,"l":53.15,"n":130,"o":53.19,"t":"2026-10-08T19:00:00Z","v":41207,"vw":53.199292},{"c":53.13,"h":53.205,"l":53.05,"n":457,"o":53.1784,"t":"2026-10-08T19:15:00Z","v":131432,"vw":53.132972},{"c":53.135,"h":53.1793,"l":53.11,"n":141,"o":53.11,"t":"2026-10-08T19:30:00Z","v":55142,"vw":53.135517},{"c":53.06,"h":53.15,"l":53.04,"n":1373,"o":53.13,"t":"2026-10-08T19:45:00Z","v":381869,"vw":53.09752},{"c":52.995,"h":53.06,"l":52.995,"n":51,"o":53.06,"t":"2026-10-08T20:00:00Z","v":17479,"vw":53.019701},{"c":52.99,"h":52.99,"l":52.989,"n":4,"o":52.989,"t":"2026-10-08T20:15:00Z","v":3010,"vw":52.989233},{"c":53.05,"h":53.05,"l":53.05,"n":1,"o":53.05,"t":"2026-10-08T20:45:00Z","v":21000,"vw":53.05},{"c":53.0194,"h":53.0194,"l":53.0194,"n":1,"o":53.0194,"t":"2026-10-08T21:45:00Z","v":700,"vw":53.0194},{"c":52.97,"h":53.02,"l":52.97,"n":27,"o":53.02,"t":"2026-10-08T22:00:00Z","v":8600,"vw":52.993878},{"c":52.921,"h":52.96,"l":52.921,"n":6,"o":52.96,"t":"2026-10-08T22:15:00Z","v":1751,"vw":52.954765},{"c":52.9185,"h":52.92,"l":52.9015,"n":3,"o":52.92,"t":"2026-10-08T22:30:00Z","v":1530,"vw":52.914183},{"c":52.9333,"h":52.9333,"l":52.9333,"n":1,"o":52.9333,"t":"2026-10-08T22:45:00Z","v":200,"vw":52.9333},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-10-08T23:15:00Z","v":400,"vw":52.97},{"c":52.98,"h":53,"l":52.98,"n":4,"o":53,"t":"2026-10-08T23:45:00Z","v":425,"vw":52.9925},{"c":52.68,"h":52.81,"l":52.65,"n":77,"o":52.66,"t":"2026-10-09T08:00:00Z","v":8969,"vw":52.681253},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-10-09T08:30:00Z","v":150,"vw":52.64},{"c":52.64,"h":52.64,"l":52.63,"n":5,"o":52.63,"t":"2026-10-09T09:00:00Z","v":450,"vw":52.635},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-09T09:45:00Z","v":228,"vw":52.68},{"c":52.67,"h":52.67,"l":52.67,"n":1,"o":52.67,"t":"2026-10-09T10:00:00Z","v":150,"vw":52.67},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-09T10:15:00Z","v":500,"vw":52.68},{"c":52.69,"h":52.76,"l":52.69,"n":3,"o":52.74,"t":"2026-10-09T10:45:00Z","v":532,"vw":52.712556},{"c":52.71,"h":52.73,"l":52.67,"n":77,"o":52.7,"t":"2026-10-09T11:00:00Z","v":32218,"vw":52.69143},{"c":52.64,"h":52.6997,"l":52.64,"n":45,"o":52.6698,"t":"2026-10-09T11:15:00Z","v":40602,"vw":52.663969},{"c":52.65,"h":52.69,"l":52.6394,"n":61,"o":52.64,"t":"2026-10-09T11:30:00Z","v":43487,"vw":52.679208},{"c":52.6115,"h":52.6198,"l":52.602,"n":9,"o":52.6198,"t":"2026-10-09T11:45:00Z","v":10478,"vw":52.610225},{"c":52.69,"h":52.69,"l":52.5892,"n":55,"o":52.6,"t":"2026-10-09T12:00:00Z","v":27639,"vw":52.614422},{"c":52.6801,"h":52.6801,"l":52.6801,"n":1,"o":52.6801,"t":"2026-10-09T12:15:00Z","v":200,"vw":52.6801},{"c":52.7406,"h":52.76,"l":52.7096,"n":14,"o":52.71,"t":"2026-10-09T12:30:00Z","v":14797,"vw":52.723608},{"c":52.85,"h":52.85,"l":52.7778,"n":8,"o":52.78,"t":"2026-10-09T12:45:00Z","v":2050,"vw":52.783484},{"c":52.7401,"h":52.75,"l":52.7399,"n":12,"o":52.74,"t":"2026-10-09T13:00:00Z","v":3400,"vw":52.74626},{"c":52.77,"h":52.79,"l":52.7517,"n":51,"o":52.7517,"t":"2026-10-09T13:15:00Z","v":16809,"vw":52.77639},{"c":52.88,"h":52.915,"l":52.72,"n":983,"o":52.78,"t":"2026-10-09T13:30:00Z","v":316992,"vw":52.80724},{"c":52.82,"h":52.93,"l":52.81,"n":528,"o":52.88,"t":"2026-10-09T13:45:00Z","v":117190,"vw":52.8601},{"c":52.8,"h":52.895,"l":52.79,"n":288,"o":52.83,"t":"2026-10-09T14:00:00Z","v":55199,"vw":52.851775},{"c":52.77,"h":52.805,"l":52.725,"n":296,"o":52.795,"t":"2026-10-09T14:15:00Z","v":106806,"vw":52.765272},{"c":52.79,"h":52.825,"l":52.75,"n":246,"o":52.75,"t":"2026-10-09T14:30:00Z","v":57080,"vw":52.787925},{"c":52.645,"h":52.79,"l":52.62,"n":548,"o":52.79,"t":"2026-10-09T14:45:00Z","v":351321,"vw":52.714454},{"c":52.68,"h":52.75,"l":52.62,"n":468,"o":52.63,"t":"2026-10-09T15:00:00Z","v":499750,"vw":52.679898},{"c":52.675,"h":52.675,"l":52.58,"n":228,"o":52.65,"t":"2026-10-09T15:15:00Z","v":141687,"vw":52.631184},{"c":52.67,"h":52.725,"l":52.65,"n":254,"o":52.685,"t":"2026-10-09T15:30:00Z","v":31477,"vw":52.688752},{"c":52.6499,"h":52.7,"l":52.615,"n":133,"o":52.66,"t":"2026-10-09T15:45:00Z","v":63017,"vw":52.647216},{"c":52.6,"h":52.7085,"l":52.5917,"n":188,"o":52.65,"t":"2026-10-09T16:00:00Z","v":123272,"vw":52.629797},{"c":52.55,"h":52.59,"l":52.5401,"n":164,"o":52.59,"t":"2026-10-09T16:15:00Z","v":72738,"vw":52.566094},{"c":52.56,"h":52.575,"l":52.52,"n":189,"o":52.54,"t":"2026-10-09T16:30:00Z","v":37557,"vw":52.547699},{"c":52.52,"h":52.55,"l":52.465,"n":525,"o":52.55,"t":"2026-10-09T16:45:00Z","v":73225,"vw":52.526721},{"c":52.55,"h":52.55,"l":52.5,"n":91,"o":52.515,"t":"2026-10-09T17:00:00Z","v":34014,"vw":52.528867},{"c":52.54,"h":52.58,"l":52.54,"n":79,"o":52.555,"t":"2026-10-09T17:15:00Z","v":31498,"vw":52.57203},{"c":52.53,"h":52.57,"l":52.53,"n":167,"o":52.55,"t":"2026-10-09T17:30:00Z","v":76642,"vw":52.542762},{"c":52.5,"h":52.54,"l":52.4907,"n":123,"o":52.54,"t":"2026-10-09T17:45:00Z","v":105452,"vw":52.520049},{"c":52.485,"h":52.525,"l":52.47,"n":73,"o":52.5101,"t":"2026-10-09T18:00:00Z","v":17773,"vw":52.501936},{"c":52.48,"h":52.49,"l":52.45,"n":126,"o":52.4899,"t":"2026-10-09T18:15:00Z","v":59370,"vw":52.471656},{"c":52.49,"h":52.4983,"l":52.46,"n":48,"o":52.465,"t":"2026-10-09T18:30:00Z","v":26927,"vw":52.473261},{"c":52.43,"h":52.4861,"l":52.359,"n":434,"o":52.48,"t":"2026-10-09T18:45:00Z","v":299007,"vw":52.44176},{"c":52.41,"h":52.425,"l":52.4,"n":176,"o":52.42,"t":"2026-10-09T19:00:00Z","v":36147,"vw":52.412415},{"c":52.425,"h":52.43,"l":52.375,"n":196,"o":52.4099,"t":"2026-10-09T19:15:00Z","v":93670,"vw":52.394981},{"c":52.465,"h":52.47,"l":52.41,"n":486,"o":52.43,"t":"2026-10-09T19:30:00Z","v":269714,"vw":52.437105},{"c":52.49,"h":52.515,"l":52.4517,"n":815,"o":52.47,"t":"2026-10-09T19:45:00Z","v":436712,"vw":52.479315},{"c":52.46,"h":52.48,"l":52.46,"n":12,"o":52.47,"t":"2026-10-09T20:00:00Z","v":5796,"vw":52.470347},{"c":52.45,"h":52.45,"l":52.45,"n":1,"o":52.45,"t":"2026-10-09T20:15:00Z","v":500,"vw":52.45},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-09T21:30:00Z","v":200,"vw":52.49},{"c":52.5,"h":52.5,"l":52.49,"n":2,"o":52.49,"t":"2026-10-09T22:30:00Z","v":2000,"vw":52.495},{"c":52.3403,"h":52.3403,"l":52.3403,"n":1,"o":52.3403,"t":"2026-10-09T23:15:00Z","v":200,"vw":52.3403},{"c":52.4519,"h":52.4519,"l":52.4519,"n":1,"o":52.4519,"t":"2026-10-09T23:45:00Z","v":500,"vw":52.4519},{"c":52.24,"h":52.24,"l":52.21,"n":30,"o":52.21,"t":"2026-10-12T08:00:00Z","v":6823,"vw":52.214044},{"c":52.22,"h":52.22,"l":52.22,"n":3,"o":52.22,"t":"2026-10-12T08:15:00Z","v":900,"vw":52.22},{"c":52.37,"h":52.37,"l":52.339,"n":4,"o":52.34,"t":"2026-10-12T08:45:00Z","v":1200,"vw":52.342333},{"c":52.399,"h":52.399,"l":52.399,"n":1,"o":52.399,"t":"2026-10-12T09:00:00Z","v":191,"vw":52.399},{"c":52.41,"h":52.41,"l":52.4,"n":7,"o":52.4,"t":"2026-10-12T09:45:00Z","v":5400,"vw":52.408333},{"c":52.42,"h":52.42,"l":52.3998,"n":6,"o":52.3998,"t":"2026-10-12T10:00:00Z","v":1800,"vw":52.414389},{"c":52.43,"h":52.44,"l":52.43,"n":3,"o":52.44,"t":"2026-10-12T10:30:00Z","v":1801,"vw":52.435},{"c":52.43,"h":52.43,"l":52.43,"n":2,"o":52.43,"t":"2026-10-12T10:45:00Z","v":1000,"vw":52.43},{"c":52.489,"h":52.49,"l":52.489,"n":4,"o":52.49,"t":"2026-10-12T11:00:00Z","v":5000,"vw":52.48974},{"c":52.4399,"h":52.4399,"l":52.4399,"n":1,"o":52.4399,"t":"2026-10-12T11:15:00Z","v":1000,"vw":52.4399},{"c":52.44,"h":52.45,"l":52.42,"n":27,"o":52.42,"t":"2026-10-12T11:30:00Z","v":2495,"vw":52.427223},{"c":52.44,"h":52.44,"l":52.4,"n":55,"o":52.43,"t":"2026-10-12T11:45:00Z","v":30101,"vw":52.42695},{"c":52.37,"h":52.43,"l":52.37,"n":47,"o":52.43,"t":"2026-10-12T12:00:00Z","v":25845,"vw":52.39},{"c":52.43,"h":52.43,"l":52.3809,"n":51,"o":52.3816,"t":"2026-10-12T12:15:00Z","v":27909,"vw":52.401623},{"c":52.52,"h":52.52,"l":52.4779,"n":3,"o":52.4779,"t":"2026-10-12T12:30:00Z","v":3503,"vw":52.479103},{"c":52.4495,"h":52.49,"l":52.44,"n":6,"o":52.44,"t":"2026-10-12T12:45:00Z","v":800,"vw":52.451781},{"c":52.4195,"h":52.4485,"l":52.4195,"n":6,"o":52.4485,"t":"2026-10-12T13:00:00Z","v":7050,"vw":52.420798},{"c":52.42,"h":52.43,"l":52.41,"n":31,"o":52.43,"t":"2026-10-12T13:15:00Z","v":8200,"vw":52.427195},{"c":52.42,"h":52.45,"l":52.36,"n":496,"o":52.44,"t":"2026-10-12T13:30:00Z","v":197619,"vw":52.400996},{"c":52.475,"h":52.5,"l":52.375,"n":903,"o":52.415,"t":"2026-10-12T13:45:00Z","v":522243,"vw":52.441714},{"c":52.57,"h":52.59,"l":52.45,"n":308,"o":52.475,"t":"2026-10-12T14:00:00Z","v":110851,"vw":52.529141},{"c":52.55,"h":52.595,"l":52.515,"n":167,"o":52.57,"t":"2026-10-12T14:15:00Z","v":64524,"vw":52.54355},{"c":52.57,"h":52.6,"l":52.5301,"n":215,"o":52.55,"t":"2026-10-12T14:30:00Z","v":92377,"vw":52.556986},{"c":52.525,"h":52.57,"l":52.52,"n":96,"o":52.57,"t":"2026-10-12T14:45:00Z","v":42674,"vw":52.538286},{"c":52.51,"h":52.53,"l":52.491,"n":125,"o":52.53,"t":"2026-10-12T15:00:00Z","v":50169,"vw":52.509221},{"c":52.54,"h":52.55,"l":52.49,"n":121,"o":52.51,"t":"2026-10-12T15:15:00Z","v":79780,"vw":52.528511},{"c":52.475,"h":52.56,"l":52.47,"n":44,"o":52.54,"t":"2026-10-12T15:30:00Z","v":12046,"vw":52.504564},{"c":52.44,"h":52.48,"l":52.42,"n":61,"o":52.48,"t":"2026-10-12T15:45:00Z","v":16848,"vw":52.440326},{"c":52.4483,"h":52.45,"l":52.395,"n":85,"o":52.4491,"t":"2026-10-12T16:00:00Z","v":25935,"vw":52.418998},{"c":52.525,"h":52.555,"l":52.43,"n":610,"o":52.45,"t":"2026-10-12T16:15:00Z","v":90845,"vw":52.506199},{"c":52.53,"h":52.53,"l":52.49,"n":152,"o":52.525,"t":"2026-10-12T16:30:00Z","v":15409,"vw":52.508702},{"c":52.585,"h":52.62,"l":52.53,"n":128,"o":52.539,"t":"2026-10-12T16:45:00Z","v":34682,"vw":52.591603},{"c":52.565,"h":52.6085,"l":52.5601,"n":62,"o":52.6,"t":"2026-10-12T17:00:00Z","v":23501,"vw":52.587402},{"c":52.5899,"h":52.595,"l":52.5617,"n":41,"o":52.57,"t":"2026-10-12T17:15:00Z","v":9158,"vw":52.576899},{"c":52.59,"h":52.63,"l":52.5837,"n":46,"o":52.59,"t":"2026-10-12T17:30:00Z","v":10933,"vw":52.601726},{"c":52.58,"h":52.58,"l":52.555,"n":25,"o":52.5617,"t":"2026-10-12T17:45:00Z","v":6211,"vw":52.563215},{"c":52.61,"h":52.635,"l":52.58,"n":47,"o":52.58,"t":"2026-10-12T18:00:00Z","v":13140,"vw":52.614},{"c":52.63,"h":52.645,"l":52.62,"n":77,"o":52.63,"t":"2026-10-12T18:15:00Z","v":37565,"vw":52.632454},{"c":52.625,"h":52.64,"l":52.625,"n":30,"o":52.63,"t":"2026-10-12T18:30:00Z","v":2839,"vw":52.633596},{"c":52.65,"h":52.67,"l":52.6005,"n":100,"o":52.605,"t":"2026-10-12T18:45:00Z","v":16844,"vw":52.63917},{"c":52.645,"h":52.66,"l":52.635,"n":70,"o":52.64,"t":"2026-10-12T19:00:00Z","v":16089,"vw":52.64605},{"c":52.64,"h":52.65,"l":52.63,"n":130,"o":52.64,"t":"2026-10-12T19:15:00Z","v":39360,"vw":52.638971},{"c":52.58,"h":52.645,"l":52.565,"n":277,"o":52.64,"t":"2026-10-12T19:30:00Z","v":211842,"vw":52.589935},{"c":52.54,"h":52.5805,"l":52.515,"n":1066,"o":52.5805,"t":"2026-10-12T19:45:00Z","v":466034,"vw":52.543767},{"c":52.541,"h":52.5586,"l":52.54,"n":11,"o":52.54,"t":"2026-10-12T20:00:00Z","v":4700,"vw":52.542025},{"c":52.55,"h":52.55,"l":52.55,"n":2,"o":52.55,"t":"2026-10-12T20:15:00Z","v":200,"vw":52.55},{"c":52.5415,"h":52.5415,"l":52.5415,"n":1,"o":52.5415,"t":"2026-10-12T20:30:00Z","v":144,"vw":52.5415},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-10-12T20:45:00Z","v":200,"vw":52.54},{"c":52.545,"h":52.545,"l":52.545,"n":1,"o":52.545,"t":"2026-10-12T21:15:00Z","v":475,"vw":52.545},{"c":52.4997,"h":52.56,"l":52.4997,"n":7,"o":52.56,"t":"2026-10-12T22:00:00Z","v":1144,"vw":52.554151},{"c":52.472,"h":52.472,"l":52.472,"n":1,"o":52.472,"t":"2026-10-12T22:15:00Z","v":3375,"vw":52.472},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-12T22:30:00Z","v":250,"vw":52.49},{"c":52.5899,"h":52.59,"l":52.5899,"n":12,"o":52.59,"t":"2026-10-12T23:15:00Z","v":6700,"vw":52.58995},{"c":52.65,"h":52.65,"l":52.65,"n":3,"o":52.65,"t":"2026-10-12T23:45:00Z","v":1000,"vw":52.65},{"c":52.56,"h":52.77,"l":52.55,"n":22,"o":52.58,"t":"2026-10-13T08:00:00Z","v":9510,"vw":52.615562},{"c":52.51,"h":52.56,"l":52.51,"n":4,"o":52.56,"t":"2026-10-13T08:15:00Z","v":1200,"vw":52.514167},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-13T08:30:00Z","v":100,"vw":52.5},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-13T08:45:00Z","v":100,"vw":52.55},{"c":52.49,"h":52.49,"l":52.49,"n":4,"o":52.49,"t":"2026-10-13T09:15:00Z","v":400,"vw":52.49},{"c":52.49,"h":52.5,"l":52.49,"n":25,"o":52.5,"t":"2026-10-13T09:30:00Z","v":2500,"vw":52.4908},{"c":52.47,"h":52.5,"l":52.47,"n":6,"o":52.5,"t":"2026-10-13T09:45:00Z","v":448,"vw":52.4925},{"c":52.46,"h":52.46,"l":52.46,"n":18,"o":52.46,"t":"2026-10-13T10:00:00Z","v":4500,"vw":52.46},{"c":52.6191,"h":52.6191,"l":52.54,"n":20,"o":52.54,"t":"2026-10-13T10:30:00Z","v":7821,"vw":52.557516},{"c":52.63,"h":52.65,"l":52.63,"n":8,"o":52.63,"t":"2026-10-13T10:45:00Z","v":848,"vw":52.635714},{"c":52.5801,"h":52.68,"l":52.58,"n":35,"o":52.6698,"t":"2026-10-13T11:00:00Z","v":10833,"vw":52.62251},{"c":52.61,"h":52.6301,"l":52.61,"n":14,"o":52.6301,"t":"2026-10-13T11:15:00Z","v":8851,"vw":52.610982},{"c":52.62,"h":52.62,"l":52.57,"n":6,"o":52.61,"t":"2026-10-13T11:30:00Z","v":1740,"vw":52.587533},{"c":52.62,"h":52.621,"l":52.59,"n":6,"o":52.59,"t":"2026-10-13T11:45:00Z","v":1500,"vw":52.609745},{"c":52.6096,"h":52.6308,"l":52.6096,"n":18,"o":52.61,"t":"2026-10-13T12:00:00Z","v":15578,"vw":52.620152},{"c":52.58,"h":52.63,"l":52.58,"n":34,"o":52.61,"t":"2026-10-13T12:15:00Z","v":29180,"vw":52.597519},{"c":52.6,"h":52.6,"l":52.5597,"n":21,"o":52.5883,"t":"2026-10-13T12:30:00Z","v":60721,"vw":52.592882},{"c":52.62,"h":52.64,"l":52.61,"n":77,"o":52.62,"t":"2026-10-13T12:45:00Z","v":80912,"vw":52.62606},{"c":52.65,"h":52.65,"l":52.63,"n":5,"o":52.63,"t":"2026-10-13T13:00:00Z","v":2200,"vw":52.639091},{"c":52.66,"h":52.67,"l":52.66,"n":9,"o":52.67,"t":"2026-10-13T13:15:00Z","v":1906,"vw":52.664559},{"c":52.5007,"h":52.67,"l":52.465,"n":610,"o":52.65,"t":"2026-10-13T13:30:00Z","v":324361,"vw":52.538001},{"c":52.555,"h":52.581,"l":52.495,"n":351,"o":52.495,"t":"2026-10-13T13:45:00Z","v":231562,"vw":52.519545},{"c":52.65,"h":52.675,"l":52.55,"n":236,"o":52.55,"t":"2026-10-13T14:00:00Z","v":62259,"vw":52.635852},{"c":52.62,"h":52.655,"l":52.585,"n":106,"o":52.635,"t":"2026-10-13T14:15:00Z","v":45330,"vw":52.614861},{"c":52.6003,"h":52.68,"l":52.5983,"n":69,"o":52.64,"t":"2026-10-13T14:30:00Z","v":16491,"vw":52.649641},{"c":52.72,"h":52.725,"l":52.6183,"n":125,"o":52.6183,"t":"2026-10-13T14:45:00Z","v":38089,"vw":52.699873},{"c":52.69,"h":52.7379,"l":52.675,"n":116,"o":52.695,"t":"2026-10-13T15:00:00Z","v":44207,"vw":52.69289},{"c":52.81,"h":52.815,"l":52.68,"n":92,"o":52.69,"t":"2026-10-13T15:15:00Z","v":28840,"vw":52.748936},{"c":52.795,"h":52.839,"l":52.78,"n":92,"o":52.82,"t":"2026-10-13T15:30:00Z","v":41682,"vw":52.811573},{"c":52.74,"h":52.83,"l":52.74,"n":194,"o":52.8,"t":"2026-10-13T15:45:00Z","v":144077,"vw":52.779981},{"c":52.71,"h":52.7499,"l":52.69,"n":278,"o":52.7499,"t":"2026-10-13T16:00:00Z","v":264129,"vw":52.714468},{"c":52.66,"h":52.705,"l":52.6599,"n":96,"o":52.695,"t":"2026-10-13T16:15:00Z","v":53870,"vw":52.680616},{"c":52.58,"h":52.63,"l":52.565,"n":96,"o":52.63,"t":"2026-10-13T16:30:00Z","v":44217,"vw":52.608222},{"c":52.66,"h":52.66,"l":52.575,"n":192,"o":52.575,"t":"2026-10-13T16:45:00Z","v":167874,"vw":52.619235},{"c":52.67,"h":52.68,"l":52.655,"n":209,"o":52.665,"t":"2026-10-13T17:00:00Z","v":163252,"vw":52.670397},{"c":52.6821,"h":52.705,"l":52.655,"n":37,"o":52.67,"t":"2026-10-13T17:15:00Z","v":13792,"vw":52.682166},{"c":52.625,"h":52.705,"l":52.62,"n":61,"o":52.695,"t":"2026-10-13T17:30:00Z","v":48577,"vw":52.645748},{"c":52.705,"h":52.74,"l":52.625,"n":246,"o":52.63,"t":"2026-10-13T17:45:00Z","v":176931,"vw":52.67802},{"c":52.565,"h":52.71,"l":52.55,"n":321,"o":52.7,"t":"2026-10-13T18:00:00Z","v":329826,"vw":52.621724},{"c":52.58,"h":52.62,"l":52.5717,"n":3926,"o":52.58,"t":"2026-10-13T18:15:00Z","v":50116,"vw":52.598742},{"c":52.61,"h":52.61,"l":52.565,"n":2584,"o":52.5725,"t":"2026-10-13T18:30:00Z","v":145536,"vw":52.589762},{"c":52.605,"h":52.655,"l":52.595,"n":538,"o":52.6,"t":"2026-10-13T18:45:00Z","v":13809,"vw":52.634636},{"c":52.5179,"h":52.6,"l":52.5179,"n":922,"o":52.59,"t":"2026-10-13T19:00:00Z","v":43971,"vw":52.544872},{"c":52.52,"h":52.54,"l":52.49,"n":691,"o":52.5,"t":"2026-10-13T19:15:00Z","v":19744,"vw":52.518207},{"c":52.52,"h":52.56,"l":52.48,"n":544,"o":52.5101,"t":"2026-10-13T19:30:00Z","v":515582,"vw":52.517558},{"c":52.58,"h":52.59,"l":52.495,"n":795,"o":52.515,"t":"2026-10-13T19:45:00Z","v":374132,"vw":52.545494},{"c":52.56,"h":52.58,"l":52.56,"n":12,"o":52.56,"t":"2026-10-13T20:00:00Z","v":4378,"vw":52.564574},{"c":52.59,"h":52.59,"l":52.561,"n":4,"o":52.561,"t":"2026-10-13T20:15:00Z","v":1250,"vw":52.5826},{"c":52.5435,"h":52.555,"l":52.5435,"n":2,"o":52.555,"t":"2026-10-13T20:45:00Z","v":575,"vw":52.5455},{"c":52.5405,"h":52.5405,"l":52.5405,"n":1,"o":52.5405,"t":"2026-10-13T21:15:00Z","v":250,"vw":52.5405},{"c":52.5503,"h":52.5503,"l":52.5503,"n":1,"o":52.5503,"t":"2026-10-13T22:00:00Z","v":300,"vw":52.5503},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-13T22:15:00Z","v":400,"vw":52.55},{"c":52.5205,"h":52.5205,"l":52.5205,"n":3,"o":52.5205,"t":"2026-10-13T22:30:00Z","v":410,"vw":52.5205},{"c":52.5085,"h":52.5085,"l":52.5085,"n":1,"o":52.5085,"t":"2026-10-13T23:00:00Z","v":150,"vw":52.5085},{"c":52.59,"h":52.59,"l":52.59,"n":1,"o":52.59,"t":"2026-10-13T23:15:00Z","v":100,"vw":52.59},{"c":52.58,"h":52.58,"l":52.58,"n":1,"o":52.58,"t":"2026-10-13T23:30:00Z","v":179,"vw":52.58},{"c":52.55,"h":52.55,"l":52.41,"n":9,"o":52.41,"t":"2026-10-14T08:00:00Z","v":1590,"vw":52.422964},{"c":52.3699,"h":52.3699,"l":52.3699,"n":1,"o":52.3699,"t":"2026-10-14T09:30:00Z","v":200,"vw":52.3699},{"c":52.33,"h":52.33,"l":52.33,"n":2,"o":52.33,"t":"2026-10-14T10:15:00Z","v":200,"vw":52.33},{"c":52.42,"h":52.43,"l":52.39,"n":11,"o":52.39,"t":"2026-10-14T11:00:00Z","v":2206,"vw":52.420875},{"c":52.36,"h":52.3899,"l":52.36,"n":3,"o":52.3899,"t":"2026-10-14T11:15:00Z","v":1001,"vw":52.37495},{"c":52.409,"h":52.409,"l":52.379,"n":3,"o":52.4,"t":"2026-10-14T11:30:00Z","v":1800,"vw":52.398167},{"c":52.41,"h":52.4417,"l":52.38,"n":10,"o":52.38,"t":"2026-10-14T11:45:00Z","v":7518,"vw":52.412147},{"c":52.31,"h":52.3892,"l":52.3,"n":23,"o":52.3892,"t":"2026-10-14T12:00:00Z","v":10939,"vw":52.348459},{"c":52.2148,"h":52.34,"l":52.2148,"n":25,"o":52.3017,"t":"2026-10-14T12:15:00Z","v":6064,"vw":52.304371},{"c":52.9726,"h":52.9726,"l":52.27,"n":255,"o":52.35,"t":"2026-10-14T12:30:00Z","v":136496,"vw":52.717147},{"c":52.96,"h":52.97,"l":52.85,"n":22,"o":52.9401,"t":"2026-10-14T12:45:00Z","v":2987,"vw":52.920459},{"c":52.96,"h":52.97,"l":52.9215,"n":18,"o":52.97,"t":"2026-10-14T13:00:00Z","v":3117,"vw":52.93901},{"c":52.96,"h":53.01,"l":52.94,"n":50,"o":52.95,"t":"2026-10-14T13:15:00Z","v":5558,"vw":52.965053},{"c":52.9497,"h":53.055,"l":52.86,"n":860,"o":53,"t":"2026-10-14T13:30:00Z","v":286221,"vw":52.969986},{"c":53.22,"h":53.225,"l":52.81,"n":1058,"o":52.93,"t":"2026-10-14T13:45:00Z","v":472468,"vw":52.917252},{"c":53.269,"h":53.309,"l":53.14,"n":618,"o":53.21,"t":"2026-10-14T14:00:00Z","v":222027,"vw":53.229397},{"c":53.27,"h":53.3,"l":53.2005,"n":233,"o":53.26,"t":"2026-10-14T14:15:00Z","v":58579,"vw":53.250324},{"c":53.29,"h":53.36,"l":53.195,"n":350,"o":53.255,"t":"2026-10-14T14:30:00Z","v":129947,"vw":53.269374},{"c":53.31,"h":53.4183,"l":53.25,"n":243,"o":53.33,"t":"2026-10-14T14:45:00Z","v":62570,"vw":53.329256},{"c":53.47,"h":53.5,"l":53.32,"n":368,"o":53.32,"t":"2026-10-14T15:00:00Z","v":132249,"vw":53.441482},{"c":53.4283,"h":53.45,"l":53.3699,"n":159,"o":53.45,"t":"2026-10-14T15:15:00Z","v":44176,"vw":53.399807},{"c":53.59,"h":53.605,"l":53.4201,"n":438,"o":53.435,"t":"2026-10-14T15:30:00Z","v":40948,"vw":53.532565},{"c":53.535,"h":53.595,"l":53.4879,"n":274,"o":53.5799,"t":"2026-10-14T15:45:00Z","v":69856,"vw":53.534743},{"c":53.725,"h":53.74,"l":53.53,"n":250,"o":53.55,"t":"2026-10-14T16:00:00Z","v":64872,"vw":53.624385},{"c":53.73,"h":53.785,"l":53.72,"n":265,"o":53.75,"t":"2026-10-14T16:15:00Z","v":67480,"vw":53.752633},{"c":53.635,"h":53.78,"l":53.5903,"n":269,"o":53.7501,"t":"2026-10-14T16:30:00Z","v":88226,"vw":53.686997},{"c":53.639,"h":53.715,"l":53.63,"n":160,"o":53.63,"t":"2026-10-14T16:45:00Z","v":22040,"vw":53.660655},{"c":53.73,"h":53.7521,"l":53.5899,"n":102,"o":53.63,"t":"2026-10-14T17:00:00Z","v":20622,"vw":53.704639},{"c":53.9,"h":53.92,"l":53.73,"n":305,"o":53.75,"t":"2026-10-14T17:15:00Z","v":94616,"vw":53.827297},{"c":53.89,"h":53.93,"l":53.83,"n":244,"o":53.9,"t":"2026-10-14T17:30:00Z","v":36851,"vw":53.890905},{"c":54.015,"h":54.02,"l":53.89,"n":300,"o":53.9,"t":"2026-10-14T17:45:00Z","v":122828,"vw":53.948249},{"c":53.885,"h":54.1,"l":53.8801,"n":331,"o":54.02,"t":"2026-10-14T18:00:00Z","v":165416,"vw":53.981129},{"c":53.91,"h":53.965,"l":53.87,"n":275,"o":53.895,"t":"2026-10-14T18:15:00Z","v":68597,"vw":53.909692},{"c":53.97,"h":53.9995,"l":53.92,"n":165,"o":53.92,"t":"2026-10-14T18:30:00Z","v":30254,"vw":53.959164},{"c":53.9683,"h":53.99,"l":53.9,"n":365,"o":53.98,"t":"2026-10-14T18:45:00Z","v":147341,"vw":53.94193},{"c":53.96,"h":54.05,"l":53.935,"n":269,"o":54,"t":"2026-10-14T19:00:00Z","v":109337,"vw":53.999313},{"c":53.81,"h":53.9699,"l":53.7901,"n":256,"o":53.95,"t":"2026-10-14T19:15:00Z","v":102505,"vw":53.858036},{"c":53.8,"h":53.8779,"l":53.72,"n":397,"o":53.83,"t":"2026-10-14T19:30:00Z","v":257290,"vw":53.798203},{"c":53.7,"h":53.87,"l":53.69,"n":863,"o":53.8,"t":"2026-10-14T19:45:00Z","v":464846,"vw":53.78841},{"c":53.77,"h":53.7985,"l":53.7,"n":61,"o":53.7,"t":"2026-10-14T20:00:00Z","v":41510,"vw":53.726409},{"c":53.78,"h":53.7995,"l":53.78,"n":3,"o":53.7995,"t":"2026-10-14T20:15:00Z","v":800,"vw":53.784875},{"c":53.7797,"h":53.7987,"l":53.7797,"n":17,"o":53.7987,"t":"2026-10-14T20:30:00Z","v":3152,"vw":53.789049},{"c":53.7901,"h":53.7901,"l":53.7901,"n":1,"o":53.7901,"t":"2026-10-14T20:45:00Z","v":150,"vw":53.7901},{"c":53.81,"h":53.81,"l":53.77,"n":2,"o":53.77,"t":"2026-10-14T21:00:00Z","v":200,"vw":53.79},{"c":53.82,"h":53.82,"l":53.82,"n":2,"o":53.82,"t":"2026-10-14T21:15:00Z","v":125,"vw":53.82},{"c":53.787,"h":53.787,"l":53.787,"n":1,"o":53.787,"t":"2026-10-14T21:30:00Z","v":900,"vw":53.787},{"c":53.8085,"h":53.8599,"l":53.75,"n":13,"o":53.77,"t":"2026-10-14T22:00:00Z","v":2217,"vw":53.78442},{"c":53.9404,"h":53.96,"l":53.87,"n":12,"o":53.87,"t":"2026-10-14T22:15:00Z","v":3123,"vw":53.944911},{"c":54,"h":54.0195,"l":53.9796,"n":7,"o":53.9796,"t":"2026-10-14T22:30:00Z","v":643,"vw":54.002773},{"c":53.9968,"h":54.05,"l":53.981,"n":5,"o":54.05,"t":"2026-10-14T22:45:00Z","v":926,"vw":54.004041},{"c":53.9787,"h":53.9899,"l":53.9787,"n":6,"o":53.9899,"t":"2026-10-14T23:00:00Z","v":1197,"vw":53.98631},{"c":53.95,"h":54.001,"l":53.95,"n":4,"o":54.001,"t":"2026-10-14T23:15:00Z","v":600,"vw":53.968417},{"c":54.0202,"h":54.0202,"l":53.99,"n":7,"o":53.99,"t":"2026-10-14T23:30:00Z","v":810,"vw":54.010086},{"c":54.066,"h":54.101,"l":54.0099,"n":13,"o":54.0099,"t":"2026-10-14T23:45:00Z","v":2918,"vw":54.040014},{"c":54.11,"h":54.17,"l":54.04,"n":30,"o":54.04,"t":"2026-10-15T08:00:00Z","v":5990,"vw":54.074584},{"c":54.1,"h":54.1,"l":54.09,"n":2,"o":54.09,"t":"2026-10-15T08:15:00Z","v":800,"vw":54.09625},{"c":54.06,"h":54.06,"l":54.06,"n":6,"o":54.06,"t":"2026-10-15T08:30:00Z","v":3920,"vw":54.06},{"c":53.9909,"h":54,"l":53.97,"n":20,"o":53.98,"t":"2026-10-15T08:45:00Z","v":3703,"vw":53.990722},{"c":53.97,"h":53.97,"l":53.97,"n":1,"o":53.97,"t":"2026-10-15T09:00:00Z","v":220,"vw":53.97},{"c":54.05,"h":54.05,"l":54.05,"n":12,"o":54.05,"t":"2026-10-15T09:30:00Z","v":1687,"vw":54.05},{"c":54.02,"h":54.02,"l":54.02,"n":1,"o":54.02,"t":"2026-10-15T10:00:00Z","v":220,"vw":54.02},{"c":54.07,"h":54.07,"l":54.07,"n":1,"o":54.07,"t":"2026-10-15T10:30:00Z","v":500,"vw":54.07},{"c":54.08,"h":54.08,"l":54.08,"n":1,"o":54.08,"t":"2026-10-15T10:45:00Z","v":100,"vw":54.08},{"c":54.03,"h":54.04,"l":54.0285,"n":8,"o":54.04,"t":"2026-10-15T11:00:00Z","v":710,"vw":54.031346},{"c":54.051,"h":54.051,"l":54.051,"n":1,"o":54.051,"t":"2026-10-15T11:15:00Z","v":1050,"vw":54.051},{"c":53.96,"h":54.02,"l":53.92,"n":37,"o":54.02,"t":"2026-10-15T11:30:00Z","v":9599,"vw":53.957133},{"c":54.0403,"h":54.0403,"l":53.93,"n":31,"o":53.95,"t":"2026-10-15T11:45:00Z","v":15318,"vw":53.95512},{"c":54.0897,"h":54.0897,"l":54.05,"n":10,"o":54.08,"t":"2026-10-15T12:00:00Z","v":2226,"vw":54.066869},{"c":53.97,"h":54.03,"l":53.97,"n":52,"o":54.03,"t":"2026-10-15T12:15:00Z","v":5102,"vw":54.02},{"c":54.03,"h":54.28,"l":53.98,"n":222,"o":54.1,"t":"2026-10-15T12:30:00Z","v":40763,"vw":54.154932},{"c":54.02,"h":54.07,"l":53.98,"n":37,"o":54,"t":"2026-10-15T12:45:00Z","v":15173,"vw":54.038986},{"c":54.05,"h":54.105,"l":54.01,"n":80,"o":54.01,"t":"2026-10-15T13:00:00Z","v":45743,"vw":54.040065},{"c":54.1739,"h":54.1739,"l":54.05,"n":32,"o":54.06,"t":"2026-10-15T13:15:00Z","v":8600,"vw":54.108076},{"c":54.14,"h":54.33,"l":54.0317,"n":1243,"o":54.2,"t":"2026-10-15T13:30:00Z","v":445252,"vw":54.184939},{"c":54.31,"h":54.45,"l":54.06,"n":1260,"o":54.12,"t":"2026-10-15T13:45:00Z","v":394818,"vw":54.249192},{"c":54.06,"h":54.32,"l":53.96,"n":814,"o":54.32,"t":"2026-10-15T14:00:00Z","v":393059,"vw":54.088663},{"c":54.02,"h":54.09,"l":53.97,"n":350,"o":54.04,"t":"2026-10-15T14:15:00Z","v":157941,"vw":54.023968},{"c":53.82,"h":54.08,"l":53.78,"n":438,"o":54.0399,"t":"2026-10-15T14:30:00Z","v":216641,"vw":53.919847},{"c":53.731,"h":53.88,"l":53.72,"n":465,"o":53.82,"t":"2026-10-15T14:45:00Z","v":210408,"vw":53.811032},{"c":53.585,"h":53.7721,"l":53.55,"n":650,"o":53.725,"t":"2026-10-15T15:00:00Z","v":319000,"vw":53.664002},{"c":53.63,"h":53.6601,"l":53.51,"n":335,"o":53.57,"t":"2026-10-15T15:15:00Z","v":159635,"vw":53.570026},{"c":53.7,"h":53.73,"l":53.64,"n":479,"o":53.6721,"t":"2026-10-15T15:30:00Z","v":256957,"vw":53.698046},{"c":53.61,"h":53.75,"l":53.6085,"n":353,"o":53.69,"t":"2026-10-15T15:45:00Z","v":177269,"vw":53.655309},{"c":53.7,"h":53.72,"l":53.585,"n":173,"o":53.63,"t":"2026-10-15T16:00:00Z","v":93461,"vw":53.63724},{"c":53.77,"h":53.81,"l":53.715,"n":182,"o":53.72,"t":"2026-10-15T16:15:00Z","v":65687,"vw":53.760982},{"c":53.66,"h":53.8,"l":53.63,"n":340,"o":53.77,"t":"2026-10-15T16:30:00Z","v":173353,"vw":53.700604},{"c":53.7483,"h":53.781,"l":53.64,"n":115,"o":53.66,"t":"2026-10-15T16:45:00Z","v":50760,"vw":53.731524},{"c":53.71,"h":53.725,"l":53.67,"n":26,"o":53.67,"t":"2026-10-15T18:00:00Z","v":8541,"vw":53.680063},{"c":53.74,"h":53.78,"l":53.69,"n":104,"o":53.695,"t":"2026-10-15T18:15:00Z","v":51667,"vw":53.724487},{"c":53.685,"h":53.73,"l":53.6599,"n":149,"o":53.73,"t":"2026-10-15T18:30:00Z","v":65250,"vw":53.694651},{"c":53.58,"h":53.69,"l":53.575,"n":118,"o":53.69,"t":"2026-10-15T18:45:00Z","v":70893,"vw":53.60331},{"c":53.35,"h":53.58,"l":53.35,"n":229,"o":53.58,"t":"2026-10-15T19:00:00Z","v":118042,"vw":53.442183},{"c":53.38,"h":53.38,"l":53.275,"n":581,"o":53.35,"t":"2026-10-15T19:15:00Z","v":190449,"vw":53.324196},{"c":53.38,"h":53.415,"l":53.345,"n":254,"o":53.3801,"t":"2026-10-15T19:30:00Z","v":137518,"vw":53.39399},{"c":53.42,"h":53.46,"l":53.31,"n":1418,"o":53.37,"t":"2026-10-15T19:45:00Z","v":650199,"vw":53.409159},{"c":53.4285,"h":53.455,"l":53.415,"n":21,"o":53.43,"t":"2026-10-15T20:00:00Z","v":10448,"vw":53.430713},{"c":53.485,"h":53.485,"l":53.4251,"n":12,"o":53.4251,"t":"2026-10-15T20:15:00Z","v":2653,"vw":53.465485}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":66.31956056953851,"iv":3.0550849442138914,"gamma":0.020791718507913108,"theta":-0.7601950622733459,"vega":0.004852367297272223,"rho":0.00013258205581628504,"breakevenPct":24.697692006241944},{"delta":0.15,"premium":0.375,"strike":59.305123144084504,"iv":1.8307838553027098,"gamma":0.04649670621445033,"theta":-0.6030404839229896,"vega":0.006441961747754165,"rho":0.0002037806547136944,"breakevenPct":11.582916975010761},{"delta":0.2,"premium":0.33358717801989674,"strike":57.619572600663226,"iv":1.391252947067279,"gamma":0.12675778379279481,"theta":-0.4859112902512595,"vega":0.007470721195514274,"rho":0.0002756000412555524,"breakevenPct":8.354042775886926},{"delta":0.25,"premium":0.28949840234085766,"strike":56.14994674469526,"iv":0.9848286112683139,"gamma":0.21039489193125338,"theta":-0.3701089070489218,"vega":0.008468611910754058,"rho":0.0003474607318717058,"breakevenPct":5.523876127953844},{"delta":0.3,"premium":0.24540962666181856,"strike":54.68032088872729,"iv":0.5784042754693488,"gamma":0.2940320000697119,"theta":-0.2543065238465841,"vega":0.009466502625993843,"rho":0.0004193214224878592,"breakevenPct":2.693709480020763},{"delta":0.35,"premium":0.25134328185040034,"strike":53.934141795373996,"iv":0.38363244620645454,"gamma":0.33765256996247445,"theta":-0.19656331226625653,"vega":0.00988047310762065,"rho":0.0004904810751763689,"breakevenPct":1.3096851027847087},{"delta":0.4,"premium":0.3003924703709569,"strike":53.81151882407261,"iv":0.3712889904166863,"gamma":0.346781925441278,"theta":-0.188862693696257,"vega":0.009791148730143535,"rho":0.000561036486455334,"breakevenPct":1.1721254453464829},{"delta":0.45,"premium":0.34944165889151346,"strike":53.68889585277122,"iv":0.35894553462691803,"gamma":0.35591128092008156,"theta":-0.18116207512625745,"vega":0.009701824352666423,"rho":0.000631591897734299,"breakevenPct":1.0345657879082573},{"delta":0.5,"premium":0.39849084741206997,"strike":53.56627288146983,"iv":0.3466020788371498,"gamma":0.3650406363988851,"theta":-0.17346145655625791,"vega":0.00961249997518931,"rho":0.0007021473090132641,"breakevenPct":0.8970061304700317},{"delta":0.55,"premium":0.44754003593262653,"strike":53.44364991016843,"iv":0.3342586230473815,"gamma":0.37416999187768873,"theta":-0.16576083798625835,"vega":0.009523175597712196,"rho":0.0007727027202922292,"breakevenPct":0.759446473031806},{"delta":0.6,"premium":0.496589224453183,"strike":53.32102693886704,"iv":0.3219151672576133,"gamma":0.3832993473564923,"theta":-0.1580602194162588,"vega":0.009433851220235084,"rho":0.0008432581315711941,"breakevenPct":0.6218868155935806},{"delta":0.65,"premium":0.5456384129737396,"strike":53.19840396756565,"iv":0.30957171146784507,"gamma":0.39242870283529585,"theta":-0.15035960084625927,"vega":0.00934452684275797,"rho":0.0009138135428501592,"breakevenPct":0.4843271581553549},{"delta":0.7,"premium":0.594687601494296,"strike":53.07578099626426,"iv":0.2972282556780768,"gamma":0.4015580583140994,"theta":-0.14265898227625973,"vega":0.009255202465280856,"rho":0.000984368954129124,"breakevenPct":0.34676750071712936},{"delta":0.75,"premium":0.9687337380745883,"strike":52.668690372940155,"iv":0.39306799653078933,"gamma":0.3550849956634865,"theta":-0.16606131830008675,"vega":0.008769297484822202,"rho":0.0010466284654824785,"breakevenPct":0.28498478267690974},{"delta":0.8,"premium":1.868560277536862,"strike":51.80138768430182,"iv":0.6639266261925416,"gamma":0.21865828274067628,"theta":-0.23978204683434529,"vega":0.0076418039895923655,"rho":0.0010954668612493737,"breakevenPct":0.3457940765423652},{"delta":0.85,"premium":2.5467741935483863,"strike":51.13620071684588,"iv":0.8545849462365588,"gamma":0.10111254480286742,"theta":-0.2854132616487454,"vega":0.006491039426523297,"rho":0.0011500175495311616,"breakevenPct":0.37015034195432095},{"delta":0.9,"premium":3.053254716981132,"strike":50.533962264150944,"iv":0.818819811320755,"gamma":0.09987924528301884,"theta":-0.18692773584905664,"vega":0.004871509433962263,"rho":0.0012074337031161648,"breakevenPct":0.19111336100229634}],"put":[{"delta":0.1,"premium":0.375,"strike":45.157030767353355,"iv":2.7026844454795977,"gamma":0.02353188775159444,"theta":-0.670836580940594,"vega":0.004851802553209527,"rho":-0.00015302528159986066,"breakevenPct":16.271794395899114},{"delta":0.15,"premium":0.375,"strike":49.06551066754928,"iv":1.6807298596233857,"gamma":0.05030222846839697,"theta":-0.5536618553397971,"vega":0.00644516677680622,"rho":-0.0002247060334678541,"breakevenPct":8.964175623914585},{"delta":0.2,"premium":0.375,"strike":50.68227982339899,"iv":1.236706030806408,"gamma":0.08833502094301893,"theta":-0.47217971566013517,"vega":0.007663307265318098,"rho":-0.0002965016199380767,"breakevenPct":5.941329674863998},{"delta":0.25,"premium":0.375,"strike":51.8637676913456,"iv":0.9012138905793395,"gamma":0.13004237458160295,"theta":-0.39975605650029256,"vega":0.008765674466417761,"rho":-0.00036833407980497356,"breakevenPct":3.732321788640557},{"delta":0.3,"premium":0.375,"strike":52.407633224200374,"iv":0.729353294312502,"gamma":0.1832294835097013,"theta":-0.3471323375022363,"vega":0.009501599596674536,"rho":-0.0004402791165763826,"breakevenPct":2.7154655993262136},{"delta":0.35,"premium":0.375,"strike":52.86839490557409,"iv":0.5788194470920713,"gamma":0.237912794540697,"theta":-0.2970892233481149,"vega":0.010189764876380665,"rho":-0.0005122388259428968,"breakevenPct":1.8539872757332112},{"delta":0.4,"premium":0.4623964483563728,"strike":53.14566074726062,"iv":0.5474435518716763,"gamma":0.2490407485436561,"theta":-0.2892490586682263,"vega":0.010432012693980402,"rho":-0.0005863771345887223,"breakevenPct":1.4989916819589626},{"delta":0.45,"premium":0.5847361981519879,"strike":53.34956033025331,"iv":0.5637100072722309,"gamma":0.2427541737122346,"theta":-0.29828269621757564,"vega":0.01049597147823329,"rho":-0.0006613865021020875,"breakevenPct":1.3465006411118532},{"delta":0.5,"premium":0.707075947947603,"strike":53.553459913246,"iv":0.5799764626727855,"gamma":0.2364675988808131,"theta":-0.30731633376692497,"vega":0.010559930262486177,"rho":-0.0007363958696154526,"breakevenPct":1.1940096002647438},{"delta":0.55,"premium":0.8294156977432181,"strike":53.7573594962387,"iv":0.5962429180733401,"gamma":0.23018102404939159,"theta":-0.3163499713162743,"vega":0.010623889046739063,"rho":-0.0008114052371288177,"breakevenPct":1.0415185594176344},{"delta":0.6,"premium":0.951755447538833,"strike":53.96125907923139,"iv":0.6125093734738947,"gamma":0.2238944492179701,"theta":-0.3253836088656236,"vega":0.010687847830991951,"rho":-0.0008864146046421828,"breakevenPct":0.8890275185705252},{"delta":0.65,"premium":1.421571772253408,"strike":54.48716920609463,"iv":0.6941479149959904,"gamma":0.19834153969526866,"theta":-0.329032437850842,"vega":0.009985485164394547,"rho":-0.0009706639087615916,"breakevenPct":0.7841498853113619},{"delta":0.7,"premium":1.972894947874899,"strike":55.08861267040898,"iv":0.7911206495589413,"gamma":0.16826936647955096,"theta":-0.33141816359262233,"vega":0.00910336808340016,"rho":-0.00105708060541822,"breakevenPct":0.6904408291407294},{"delta":0.75,"premium":2.524218123496391,"strike":55.690056134723335,"iv":0.8880933841218925,"gamma":0.13819719326383323,"theta":-0.3338038893344026,"vega":0.008221251002405774,"rho":-0.001143497302074849,"breakevenPct":0.5967317729700966},{"delta":0.8,"premium":3.075541299117883,"strike":56.29149959903769,"iv":0.9850661186848436,"gamma":0.10812502004811546,"theta":-0.33618961507618284,"vega":0.007339133921411387,"rho":-0.0012299139987314777,"breakevenPct":0.5030227167994639},{"delta":0.85,"premium":3.6268644747393743,"strike":56.89294306335204,"iv":1.0820388532477947,"gamma":0.07805284683239774,"theta":-0.33857534081796314,"vega":0.006457016840417001,"rho":-0.0013163306953881064,"breakevenPct":0.4093136606288313},{"delta":0.9,"premium":5.614520132212067,"strike":58.93796936637135,"iv":1.3708530892340611,"gamma":0.048043390082200585,"theta":-0.31742236170758753,"vega":0.004822024056142719,"rho":-0.001437956725859209,"breakevenPct":0.30204873486157846}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":66.31956056953851,"iv":3.0550849442138914,"gamma":0.020791718507913108,"theta":-0.7601950622733459,"vega":0.004852367297272223,"rho":0.00013258205581628504,"breakevenPct":24.697692006241944},{"delta":0.15,"premium":0.375,"strike":59.305123144084504,"iv":1.8307838553027098,"gamma":0.04649670621445033,"theta":-0.6030404839229896,"vega":0.006441961747754165,"rho":0.0002037806547136944,"breakevenPct":11.582916975010761},{"delta":0.2,"premium":0.33358717801989674,"strike":57.619572600663226,"iv":1.391252947067279,"gamma":0.12675778379279481,"theta":-0.4859112902512595,"vega":0.007470721195514274,"rho":0.0002756000412555524,"breakevenPct":8.354042775886926},{"delta":0.25,"premium":0.28949840234085766,"strike":56.14994674469526,"iv":0.9848286112683139,"gamma":0.21039489193125338,"theta":-0.3701089070489218,"vega":0.008468611910754058,"rho":0.0003474607318717058,"breakevenPct":5.523876127953844},{"delta":0.3,"premium":0.24540962666181856,"strike":54.68032088872729,"iv":0.5784042754693488,"gamma":0.2940320000697119,"theta":-0.2543065238465841,"vega":0.009466502625993843,"rho":0.0004193214224878592,"breakevenPct":2.693709480020763},{"delta":0.35,"premium":0.25134328185040034,"strike":53.934141795373996,"iv":0.38363244620645454,"gamma":0.33765256996247445,"theta":-0.19656331226625653,"vega":0.00988047310762065,"rho":0.0004904810751763689,"breakevenPct":1.3096851027847087},{"delta":0.4,"premium":0.3003924703709569,"strike":53.81151882407261,"iv":0.3712889904166863,"gamma":0.346781925441278,"theta":-0.188862693696257,"vega":0.009791148730143535,"rho":0.000561036486455334,"breakevenPct":1.1721254453464829},{"delta":0.45,"premium":0.34944165889151346,"strike":53.68889585277122,"iv":0.35894553462691803,"gamma":0.35591128092008156,"theta":-0.18116207512625745,"vega":0.009701824352666423,"rho":0.000631591897734299,"breakevenPct":1.0345657879082573},{"delta":0.5,"premium":0.39849084741206997,"strike":53.56627288146983,"iv":0.3466020788371498,"gamma":0.3650406363988851,"theta":-0.17346145655625791,"vega":0.00961249997518931,"rho":0.0007021473090132641,"breakevenPct":0.8970061304700317},{"delta":0.55,"premium":0.44754003593262653,"strike":53.44364991016843,"iv":0.3342586230473815,"gamma":0.37416999187768873,"theta":-0.16576083798625835,"vega":0.009523175597712196,"rho":0.0007727027202922292,"breakevenPct":0.759446473031806},{"delta":0.6,"premium":0.496589224453183,"strike":53.32102693886704,"iv":0.3219151672576133,"gamma":0.3832993473564923,"theta":-0.1580602194162588,"vega":0.009433851220235084,"rho":0.0008432581315711941,"breakevenPct":0.6218868155935806},{"delta":0.65,"premium":0.5456384129737396,"strike":53.19840396756565,"iv":0.30957171146784507,"gamma":0.39242870283529585,"theta":-0.15035960084625927,"vega":0.00934452684275797,"rho":0.0009138135428501592,"breakevenPct":0.4843271581553549},{"delta":0.7,"premium":0.594687601494296,"strike":53.07578099626426,"iv":0.2972282556780768,"gamma":0.4015580583140994,"theta":-0.14265898227625973,"vega":0.009255202465280856,"rho":0.000984368954129124,"breakevenPct":0.34676750071712936},{"delta":0.75,"premium":0.9687337380745883,"strike":52.668690372940155,"iv":0.39306799653078933,"gamma":0.3550849956634865,"theta":-0.16606131830008675,"vega":0.008769297484822202,"rho":0.0010466284654824785,"breakevenPct":0.28498478267690974},{"delta":0.8,"premium":1.868560277536862,"strike":51.80138768430182,"iv":0.6639266261925416,"gamma":0.21865828274067628,"theta":-0.23978204683434529,"vega":0.0076418039895923655,"rho":0.0010954668612493737,"breakevenPct":0.3457940765423652},{"delta":0.85,"premium":2.5467741935483863,"strike":51.13620071684588,"iv":0.8545849462365588,"gamma":0.10111254480286742,"theta":-0.2854132616487454,"vega":0.006491039426523297,"rho":0.0011500175495311616,"breakevenPct":0.37015034195432095},{"delta":0.9,"premium":3.053254716981132,"strike":50.533962264150944,"iv":0.818819811320755,"gamma":0.09987924528301884,"theta":-0.18692773584905664,"vega":0.004871509433962263,"rho":0.0012074337031161648,"breakevenPct":0.19111336100229634}],"put":[{"delta":0.1,"premium":0.375,"strike":45.157030767353355,"iv":2.7026844454795977,"gamma":0.02353188775159444,"theta":-0.670836580940594,"vega":0.004851802553209527,"rho":-0.00015302528159986066,"breakevenPct":16.271794395899114},{"delta":0.15,"premium":0.375,"strike":49.06551066754928,"iv":1.6807298596233857,"gamma":0.05030222846839697,"theta":-0.5536618553397971,"vega":0.00644516677680622,"rho":-0.0002247060334678541,"breakevenPct":8.964175623914585},{"delta":0.2,"premium":0.375,"strike":50.68227982339899,"iv":1.236706030806408,"gamma":0.08833502094301893,"theta":-0.47217971566013517,"vega":0.007663307265318098,"rho":-0.0002965016199380767,"breakevenPct":5.941329674863998},{"delta":0.25,"premium":0.375,"strike":51.8637676913456,"iv":0.9012138905793395,"gamma":0.13004237458160295,"theta":-0.39975605650029256,"vega":0.008765674466417761,"rho":-0.00036833407980497356,"breakevenPct":3.732321788640557},{"delta":0.3,"premium":0.375,"strike":52.407633224200374,"iv":0.729353294312502,"gamma":0.1832294835097013,"theta":-0.3471323375022363,"vega":0.009501599596674536,"rho":-0.0004402791165763826,"breakevenPct":2.7154655993262136},{"delta":0.35,"premium":0.375,"strike":52.86839490557409,"iv":0.5788194470920713,"gamma":0.237912794540697,"theta":-0.2970892233481149,"vega":0.010189764876380665,"rho":-0.0005122388259428968,"breakevenPct":1.8539872757332112},{"delta":0.4,"premium":0.4623964483563728,"strike":53.14566074726062,"iv":0.5474435518716763,"gamma":0.2490407485436561,"theta":-0.2892490586682263,"vega":0.010432012693980402,"rho":-0.0005863771345887223,"breakevenPct":1.4989916819589626},{"delta":0.45,"premium":0.5847361981519879,"strike":53.34956033025331,"iv":0.5637100072722309,"gamma":0.2427541737122346,"theta":-0.29828269621757564,"vega":0.01049597147823329,"rho":-0.0006613865021020875,"breakevenPct":1.3465006411118532},{"delta":0.5,"premium":0.707075947947603,"strike":53.553459913246,"iv":0.5799764626727855,"gamma":0.2364675988808131,"theta":-0.30731633376692497,"vega":0.010559930262486177,"rho":-0.0007363958696154526,"breakevenPct":1.1940096002647438},{"delta":0.55,"premium":0.8294156977432181,"strike":53.7573594962387,"iv":0.5962429180733401,"gamma":0.23018102404939159,"theta":-0.3163499713162743,"vega":0.010623889046739063,"rho":-0.0008114052371288177,"breakevenPct":1.0415185594176344},{"delta":0.6,"premium":0.951755447538833,"strike":53.96125907923139,"iv":0.6125093734738947,"gamma":0.2238944492179701,"theta":-0.3253836088656236,"vega":0.010687847830991951,"rho":-0.0008864146046421828,"breakevenPct":0.8890275185705252},{"delta":0.65,"premium":1.421571772253408,"strike":54.48716920609463,"iv":0.6941479149959904,"gamma":0.19834153969526866,"theta":-0.329032437850842,"vega":0.009985485164394547,"rho":-0.0009706639087615916,"breakevenPct":0.7841498853113619},{"delta":0.7,"premium":1.972894947874899,"strike":55.08861267040898,"iv":0.7911206495589413,"gamma":0.16826936647955096,"theta":-0.33141816359262233,"vega":0.00910336808340016,"rho":-0.00105708060541822,"breakevenPct":0.6904408291407294},{"delta":0.75,"premium":2.524218123496391,"strike":55.690056134723335,"iv":0.8880933841218925,"gamma":0.13819719326383323,"theta":-0.3338038893344026,"vega":0.008221251002405774,"rho":-0.001143497302074849,"breakevenPct":0.5967317729700966},{"delta":0.8,"premium":3.075541299117883,"strike":56.29149959903769,"iv":0.9850661186848436,"gamma":0.10812502004811546,"theta":-0.33618961507618284,"vega":0.007339133921411387,"rho":-0.0012299139987314777,"breakevenPct":0.5030227167994639},{"delta":0.85,"premium":3.6268644747393743,"strike":56.89294306335204,"iv":1.0820388532477947,"gamma":0.07805284683239774,"theta":-0.33857534081796314,"vega":0.006457016840417001,"rho":-0.0013163306953881064,"breakevenPct":0.4093136606288313},{"delta":0.9,"premium":5.614520132212067,"strike":58.93796936637135,"iv":1.3708530892340611,"gamma":0.048043390082200585,"theta":-0.31742236170758753,"vega":0.004822024056142719,"rho":-0.001437956725859209,"breakevenPct":0.30204873486157846}]}},"errors":["fundamentals:provider_http_429"],"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"}}