{"symbol":"SIVR","url":"https://intraalpha.com/companies/SIVR","capturedAt":"2026-10-22T21:06:21.834Z","state":"ready","quote":{"symbol":"SIVR","last_price":52.01,"prev_close":54.96,"regular_close":51.89,"change":-2.95,"change_pct":-5.3675,"regular_change":-3.07,"regular_change_pct":-5.5859,"extended_change":0.12,"extended_change_pct":0.2313,"bid":51.7,"ask":52.94,"bid_size":300,"ask_size":100,"volume":2236579,"vwap":52.264156,"open":52.86,"high":52.92,"low":51.755,"close":51.89,"trade_count":14646,"last_trade_at":"2026-10-22T21:05:37.627335247Z","last_quote_at":"2026-10-22T21:05:36.515059124Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:13.541718499-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4300000000,"net_expense_ratio":0.003,"portfolio_turnover":0.04,"dividend_yield":0,"inception_date":"2009-07-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:21.200134+00:00"},"optionObservedAt":"2026-10-22T19:55:05.010Z","bars":[{"c":53.58,"h":53.63,"l":52.97,"n":64,"o":53.49,"t":"2026-10-15T08:00:00Z","v":9969,"vw":53.262353},{"c":53.72,"h":53.72,"l":53.72,"n":4,"o":53.72,"t":"2026-10-15T08:20:00Z","v":323,"vw":53.72},{"c":53.7321,"h":53.7321,"l":53.7321,"n":2,"o":53.7321,"t":"2026-10-15T08:30:00Z","v":201,"vw":53.7321},{"c":53.73,"h":53.74,"l":53.73,"n":3,"o":53.74,"t":"2026-10-15T08:35:00Z","v":228,"vw":53.734808},{"c":53.66,"h":53.67,"l":53.65,"n":12,"o":53.67,"t":"2026-10-15T08:45:00Z","v":3402,"vw":53.656244},{"c":53.81,"h":53.81,"l":53.81,"n":1,"o":53.81,"t":"2026-10-15T09:10:00Z","v":150,"vw":53.81},{"c":53.81,"h":53.83,"l":53.81,"n":6,"o":53.83,"t":"2026-10-15T09:15:00Z","v":691,"vw":53.814768},{"c":53.91,"h":53.91,"l":53.86,"n":9,"o":53.86,"t":"2026-10-15T09:30:00Z","v":1110,"vw":53.894444},{"c":53.92,"h":53.92,"l":53.92,"n":2,"o":53.92,"t":"2026-10-15T09:35:00Z","v":350,"vw":53.92},{"c":53.91,"h":53.91,"l":53.91,"n":2,"o":53.91,"t":"2026-10-15T09:40:00Z","v":209,"vw":53.91},{"c":53.84,"h":53.84,"l":53.84,"n":1,"o":53.84,"t":"2026-10-15T09:45:00Z","v":300,"vw":53.84},{"c":53.96,"h":53.97,"l":53.96,"n":5,"o":53.97,"t":"2026-10-15T09:55:00Z","v":2007,"vw":53.967552},{"c":53.9216,"h":53.9216,"l":53.9216,"n":2,"o":53.9216,"t":"2026-10-15T10:00:00Z","v":108,"vw":53.9216},{"c":53.87,"h":53.87,"l":53.87,"n":2,"o":53.87,"t":"2026-10-15T10:55:00Z","v":365,"vw":53.87},{"c":53.85,"h":53.85,"l":53.83,"n":2,"o":53.83,"t":"2026-10-15T11:00:00Z","v":1150,"vw":53.832609},{"c":53.84,"h":53.84,"l":53.83,"n":4,"o":53.83,"t":"2026-10-15T11:25:00Z","v":1200,"vw":53.831667},{"c":53.9001,"h":53.9001,"l":53.9,"n":10,"o":53.9,"t":"2026-10-15T11:30:00Z","v":5500,"vw":53.90005},{"c":53.95,"h":53.95,"l":53.8846,"n":14,"o":53.8846,"t":"2026-10-15T11:35:00Z","v":3044,"vw":53.928396},{"c":53.8539,"h":53.8539,"l":53.8539,"n":1,"o":53.8539,"t":"2026-10-15T11:40:00Z","v":400,"vw":53.8539},{"c":53.87,"h":53.87,"l":53.87,"n":3,"o":53.87,"t":"2026-10-15T11:45:00Z","v":532,"vw":53.87},{"c":53.86,"h":53.86,"l":53.82,"n":5,"o":53.82,"t":"2026-10-15T11:50:00Z","v":798,"vw":53.833702},{"c":53.77,"h":53.8,"l":53.77,"n":7,"o":53.8,"t":"2026-10-15T11:55:00Z","v":490,"vw":53.792063},{"c":53.75,"h":53.75,"l":53.71,"n":17,"o":53.71,"t":"2026-10-15T12:00:00Z","v":2852,"vw":53.739127},{"c":53.8379,"h":53.8622,"l":53.78,"n":6,"o":53.78,"t":"2026-10-15T12:05:00Z","v":1202,"vw":53.795842},{"c":53.82,"h":53.82,"l":53.82,"n":1,"o":53.82,"t":"2026-10-15T12:10:00Z","v":1000,"vw":53.82},{"c":53.9022,"h":53.9022,"l":53.86,"n":10,"o":53.86,"t":"2026-10-15T12:15:00Z","v":1447,"vw":53.8757},{"c":53.8362,"h":53.88,"l":53.8362,"n":2,"o":53.88,"t":"2026-10-15T12:20:00Z","v":1000,"vw":53.8581},{"c":53.8863,"h":53.8863,"l":53.83,"n":10,"o":53.86,"t":"2026-10-15T12:25:00Z","v":4470,"vw":53.847359},{"c":53.692,"h":53.88,"l":53.44,"n":194,"o":53.8,"t":"2026-10-15T12:30:00Z","v":17520,"vw":53.609704},{"c":53.8449,"h":53.8449,"l":53.8,"n":24,"o":53.81,"t":"2026-10-15T12:35:00Z","v":4740,"vw":53.824091},{"c":53.7639,"h":53.906,"l":53.7639,"n":12,"o":53.895,"t":"2026-10-15T12:40:00Z","v":2346,"vw":53.835498},{"c":53.6739,"h":53.73,"l":53.6554,"n":14,"o":53.72,"t":"2026-10-15T12:45:00Z","v":4195,"vw":53.688697},{"c":53.6537,"h":53.6854,"l":53.6537,"n":8,"o":53.6854,"t":"2026-10-15T12:50:00Z","v":2508,"vw":53.675813},{"c":53.72,"h":53.721,"l":53.69,"n":15,"o":53.69,"t":"2026-10-15T12:55:00Z","v":3200,"vw":53.707},{"c":53.86,"h":53.86,"l":53.84,"n":8,"o":53.84,"t":"2026-10-15T13:00:00Z","v":1393,"vw":53.845596},{"c":53.71,"h":53.76,"l":53.7,"n":10,"o":53.76,"t":"2026-10-15T13:05:00Z","v":1881,"vw":53.738419},{"c":53.896,"h":53.9135,"l":53.806,"n":4,"o":53.806,"t":"2026-10-15T13:10:00Z","v":3501,"vw":53.890643},{"c":54.039,"h":54.08,"l":53.99,"n":26,"o":53.99,"t":"2026-10-15T13:15:00Z","v":5524,"vw":54.016782},{"c":53.86,"h":53.91,"l":53.86,"n":8,"o":53.91,"t":"2026-10-15T13:20:00Z","v":4190,"vw":53.894924},{"c":53.92,"h":53.92,"l":53.84,"n":17,"o":53.84,"t":"2026-10-15T13:25:00Z","v":1792,"vw":53.891603},{"c":53.81,"h":53.9152,"l":53.76,"n":475,"o":53.89,"t":"2026-10-15T13:30:00Z","v":76818,"vw":53.811527},{"c":54,"h":54.04,"l":53.765,"n":464,"o":53.82,"t":"2026-10-15T13:35:00Z","v":124063,"vw":53.928495},{"c":53.87,"h":54,"l":53.87,"n":324,"o":53.96,"t":"2026-10-15T13:40:00Z","v":66041,"vw":53.937599},{"c":53.82,"h":53.93,"l":53.8,"n":380,"o":53.87,"t":"2026-10-15T13:45:00Z","v":113090,"vw":53.84206},{"c":53.69,"h":53.81,"l":53.67,"n":262,"o":53.8,"t":"2026-10-15T13:50:00Z","v":43956,"vw":53.728421},{"c":53.68,"h":53.77,"l":53.68,"n":247,"o":53.68,"t":"2026-10-15T13:55:00Z","v":40378,"vw":53.72059},{"c":53.75,"h":53.78,"l":53.66,"n":334,"o":53.68,"t":"2026-10-15T14:00:00Z","v":77620,"vw":53.722661},{"c":53.75,"h":53.81,"l":53.695,"n":234,"o":53.75,"t":"2026-10-15T14:05:00Z","v":61201,"vw":53.739726},{"c":53.69,"h":53.76,"l":53.65,"n":291,"o":53.74,"t":"2026-10-15T14:10:00Z","v":78595,"vw":53.685967},{"c":53.73,"h":53.73,"l":53.615,"n":161,"o":53.69,"t":"2026-10-15T14:15:00Z","v":38188,"vw":53.660972},{"c":53.875,"h":53.875,"l":53.745,"n":167,"o":53.76,"t":"2026-10-15T14:20:00Z","v":36605,"vw":53.790261},{"c":54.02,"h":54.11,"l":53.8999,"n":180,"o":53.9,"t":"2026-10-15T14:25:00Z","v":41207,"vw":53.999205},{"c":54.04,"h":54.11,"l":53.97,"n":311,"o":54.01,"t":"2026-10-15T14:30:00Z","v":61299,"vw":54.042136},{"c":54.21,"h":54.21,"l":54.01,"n":246,"o":54.05,"t":"2026-10-15T14:35:00Z","v":24877,"vw":54.082886},{"c":54.11,"h":54.26,"l":54.1081,"n":203,"o":54.21,"t":"2026-10-15T14:40:00Z","v":16843,"vw":54.19275},{"c":54.1,"h":54.13,"l":54.09,"n":213,"o":54.1144,"t":"2026-10-15T14:45:00Z","v":29431,"vw":54.103631},{"c":54.22,"h":54.29,"l":54.11,"n":115,"o":54.11,"t":"2026-10-15T14:50:00Z","v":26290,"vw":54.223488},{"c":54.19,"h":54.25,"l":54.19,"n":77,"o":54.22,"t":"2026-10-15T14:55:00Z","v":7738,"vw":54.222595},{"c":54.2,"h":54.23,"l":54.185,"n":86,"o":54.19,"t":"2026-10-15T15:00:00Z","v":4430,"vw":54.200437},{"c":54.19,"h":54.24,"l":54.11,"n":185,"o":54.22,"t":"2026-10-15T15:05:00Z","v":64489,"vw":54.155278},{"c":54.235,"h":54.275,"l":54.19,"n":156,"o":54.205,"t":"2026-10-15T15:10:00Z","v":39324,"vw":54.232603},{"c":54.27,"h":54.29,"l":54.235,"n":165,"o":54.25,"t":"2026-10-15T15:15:00Z","v":40046,"vw":54.263448},{"c":54.27,"h":54.32,"l":54.24,"n":80,"o":54.29,"t":"2026-10-15T15:20:00Z","v":14782,"vw":54.285919},{"c":54.22,"h":54.25,"l":54.21,"n":83,"o":54.21,"t":"2026-10-15T15:25:00Z","v":11100,"vw":54.224884},{"c":54.22,"h":54.225,"l":54.16,"n":258,"o":54.2,"t":"2026-10-15T15:30:00Z","v":35038,"vw":54.185679},{"c":54.165,"h":54.225,"l":54.14,"n":255,"o":54.225,"t":"2026-10-15T15:35:00Z","v":19859,"vw":54.174535},{"c":54.13,"h":54.2,"l":54.13,"n":96,"o":54.18,"t":"2026-10-15T15:40:00Z","v":18722,"vw":54.176862},{"c":54.115,"h":54.15,"l":54.085,"n":84,"o":54.145,"t":"2026-10-15T15:45:00Z","v":15504,"vw":54.107451},{"c":54.13,"h":54.15,"l":54.09,"n":92,"o":54.09,"t":"2026-10-15T15:50:00Z","v":12909,"vw":54.13246},{"c":54.13,"h":54.145,"l":54.11,"n":102,"o":54.13,"t":"2026-10-15T15:55:00Z","v":28482,"vw":54.130626},{"c":54.12,"h":54.145,"l":54.11,"n":97,"o":54.135,"t":"2026-10-15T16:00:00Z","v":12471,"vw":54.130313},{"c":54.06,"h":54.135,"l":54.06,"n":51,"o":54.13,"t":"2026-10-15T16:05:00Z","v":10293,"vw":54.099285},{"c":54.015,"h":54.08,"l":54.015,"n":59,"o":54.07,"t":"2026-10-15T16:10:00Z","v":12486,"vw":54.045506},{"c":54.035,"h":54.06,"l":54.02,"n":67,"o":54.055,"t":"2026-10-15T16:15:00Z","v":7923,"vw":54.046075},{"c":54.045,"h":54.08,"l":54.02,"n":70,"o":54.05,"t":"2026-10-15T16:20:00Z","v":11176,"vw":54.053545},{"c":54.08,"h":54.11,"l":54.05,"n":83,"o":54.05,"t":"2026-10-15T16:25:00Z","v":14314,"vw":54.075714},{"c":54.02,"h":54.1,"l":53.99,"n":164,"o":54.1,"t":"2026-10-15T16:30:00Z","v":29180,"vw":54.041452},{"c":54.04,"h":54.075,"l":54.02,"n":154,"o":54.025,"t":"2026-10-15T16:35:00Z","v":48062,"vw":54.055143},{"c":54.045,"h":54.05,"l":54.015,"n":54,"o":54.031,"t":"2026-10-15T16:40:00Z","v":18341,"vw":54.033287},{"c":54.06,"h":54.06,"l":54.025,"n":69,"o":54.05,"t":"2026-10-15T16:45:00Z","v":16258,"vw":54.048893},{"c":54.055,"h":54.065,"l":54.035,"n":82,"o":54.035,"t":"2026-10-15T16:50:00Z","v":23624,"vw":54.047197},{"c":54.03,"h":54.04,"l":54,"n":50,"o":54.03,"t":"2026-10-15T16:55:00Z","v":4323,"vw":54.026936},{"c":53.99,"h":54.03,"l":53.97,"n":87,"o":54.03,"t":"2026-10-15T17:00:00Z","v":16439,"vw":53.991981},{"c":53.995,"h":54,"l":53.98,"n":27,"o":54,"t":"2026-10-15T17:05:00Z","v":2766,"vw":53.988672},{"c":54.045,"h":54.06,"l":54.025,"n":77,"o":54.03,"t":"2026-10-15T17:10:00Z","v":14484,"vw":54.048444},{"c":54.17,"h":54.18,"l":54.03,"n":140,"o":54.05,"t":"2026-10-15T17:15:00Z","v":44421,"vw":54.13392},{"c":54.115,"h":54.175,"l":54.06,"n":51,"o":54.175,"t":"2026-10-15T17:20:00Z","v":14468,"vw":54.103424},{"c":54.07,"h":54.1025,"l":54.07,"n":53,"o":54.1025,"t":"2026-10-15T17:25:00Z","v":13084,"vw":54.080396},{"c":54.125,"h":54.125,"l":54.05,"n":74,"o":54.06,"t":"2026-10-15T17:30:00Z","v":7044,"vw":54.080213},{"c":54.15,"h":54.15,"l":54.115,"n":42,"o":54.115,"t":"2026-10-15T17:35:00Z","v":7922,"vw":54.137679},{"c":54.14,"h":54.165,"l":54.14,"n":55,"o":54.15,"t":"2026-10-15T17:40:00Z","v":9448,"vw":54.146541},{"c":54.11,"h":54.145,"l":54.11,"n":29,"o":54.145,"t":"2026-10-15T17:45:00Z","v":3384,"vw":54.133264},{"c":54.15,"h":54.17,"l":54.12,"n":148,"o":54.12,"t":"2026-10-15T17:50:00Z","v":16407,"vw":54.148791},{"c":54.17,"h":54.18,"l":54.145,"n":37,"o":54.15,"t":"2026-10-15T17:55:00Z","v":3592,"vw":54.162189},{"c":54.225,"h":54.24,"l":54.16,"n":166,"o":54.18,"t":"2026-10-15T18:00:00Z","v":82247,"vw":54.194879},{"c":54.1799,"h":54.2294,"l":54.1599,"n":90,"o":54.22,"t":"2026-10-15T18:05:00Z","v":22247,"vw":54.18639},{"c":54.16,"h":54.17,"l":54.155,"n":43,"o":54.17,"t":"2026-10-15T18:10:00Z","v":15859,"vw":54.165461},{"c":54.175,"h":54.175,"l":54.14,"n":57,"o":54.155,"t":"2026-10-15T18:15:00Z","v":12119,"vw":54.158792},{"c":54.145,"h":54.16,"l":54.11,"n":58,"o":54.16,"t":"2026-10-15T18:20:00Z","v":10940,"vw":54.128904},{"c":54.185,"h":54.185,"l":54.145,"n":58,"o":54.155,"t":"2026-10-15T18:25:00Z","v":10583,"vw":54.165619},{"c":54.185,"h":54.185,"l":54.16,"n":46,"o":54.175,"t":"2026-10-15T18:30:00Z","v":5884,"vw":54.17231},{"c":54.165,"h":54.19,"l":54.165,"n":66,"o":54.19,"t":"2026-10-15T18:35:00Z","v":9440,"vw":54.179112},{"c":54.185,"h":54.195,"l":54.18,"n":89,"o":54.18,"t":"2026-10-15T18:40:00Z","v":17639,"vw":54.188938},{"c":54.205,"h":54.21,"l":54.1801,"n":41,"o":54.1801,"t":"2026-10-15T18:45:00Z","v":11531,"vw":54.188636},{"c":54.205,"h":54.23,"l":54.2,"n":61,"o":54.21,"t":"2026-10-15T18:50:00Z","v":14452,"vw":54.21342},{"c":54.22,"h":54.22,"l":54.19,"n":86,"o":54.21,"t":"2026-10-15T18:55:00Z","v":17220,"vw":54.205906},{"c":54.29,"h":54.3,"l":54.23,"n":85,"o":54.23,"t":"2026-10-15T19:00:00Z","v":17996,"vw":54.273444},{"c":54.285,"h":54.3,"l":54.26,"n":89,"o":54.28,"t":"2026-10-15T19:05:00Z","v":16898,"vw":54.278327},{"c":54.3,"h":54.33,"l":54.285,"n":100,"o":54.285,"t":"2026-10-15T19:10:00Z","v":23104,"vw":54.315077},{"c":54.315,"h":54.35,"l":54.31,"n":64,"o":54.32,"t":"2026-10-15T19:15:00Z","v":12728,"vw":54.333226},{"c":54.32,"h":54.325,"l":54.28,"n":205,"o":54.305,"t":"2026-10-15T19:20:00Z","v":64252,"vw":54.30224},{"c":54.26,"h":54.335,"l":54.26,"n":228,"o":54.31,"t":"2026-10-15T19:25:00Z","v":73883,"vw":54.309353},{"c":54.28,"h":54.28,"l":54.215,"n":46,"o":54.24,"t":"2026-10-15T19:30:00Z","v":6236,"vw":54.257611},{"c":54.345,"h":54.355,"l":54.28,"n":89,"o":54.28,"t":"2026-10-15T19:35:00Z","v":27357,"vw":54.321752},{"c":54.54,"h":54.545,"l":54.335,"n":264,"o":54.34,"t":"2026-10-15T19:40:00Z","v":59506,"vw":54.452776},{"c":54.58,"h":54.585,"l":54.53,"n":241,"o":54.53,"t":"2026-10-15T19:45:00Z","v":55590,"vw":54.550183},{"c":54.565,"h":54.6,"l":54.54,"n":308,"o":54.58,"t":"2026-10-15T19:50:00Z","v":46680,"vw":54.571449},{"c":54.59,"h":54.605,"l":54.55,"n":406,"o":54.56,"t":"2026-10-15T19:55:00Z","v":115042,"vw":54.57625},{"c":54.57,"h":54.57,"l":54.57,"n":10,"o":54.57,"t":"2026-10-15T20:00:00Z","v":7510,"vw":54.57},{"c":54.54,"h":54.54,"l":54.51,"n":3,"o":54.51,"t":"2026-10-15T20:05:00Z","v":738,"vw":54.529685},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-15T20:15:00Z","v":102,"vw":54.5},{"c":54.57,"h":54.57,"l":54.47,"n":3,"o":54.48,"t":"2026-10-15T20:35:00Z","v":600442,"vw":54.56993},{"c":54.4923,"h":54.5,"l":54.4923,"n":5,"o":54.5,"t":"2026-10-15T20:55:00Z","v":369,"vw":54.497704},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-15T21:00:00Z","v":134,"vw":54.5},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-10-15T21:15:00Z","v":100,"vw":54.4},{"c":54.5,"h":54.5,"l":54.5,"n":3,"o":54.5,"t":"2026-10-15T21:25:00Z","v":695,"vw":54.5},{"c":54.46,"h":54.5,"l":54.46,"n":5,"o":54.5,"t":"2026-10-15T22:20:00Z","v":278,"vw":54.477021},{"c":54.4346,"h":54.4346,"l":54.4346,"n":2,"o":54.4346,"t":"2026-10-15T22:25:00Z","v":120,"vw":54.4346},{"c":54.3262,"h":54.3262,"l":54.3262,"n":1,"o":54.3262,"t":"2026-10-15T23:00:00Z","v":2354,"vw":54.3262},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-15T23:50:00Z","v":187,"vw":54.25},{"c":54.25,"h":54.28,"l":54.25,"n":4,"o":54.28,"t":"2026-10-15T23:55:00Z","v":566,"vw":54.266667},{"c":54.75,"h":54.96,"l":54.72,"n":63,"o":54.83,"t":"2026-10-16T08:00:00Z","v":10891,"vw":54.802863},{"c":54.73,"h":54.73,"l":54.73,"n":1,"o":54.73,"t":"2026-10-16T08:10:00Z","v":100,"vw":54.73},{"c":55.01,"h":55.02,"l":55.01,"n":32,"o":55.01,"t":"2026-10-16T08:55:00Z","v":1952,"vw":55.011552},{"c":55.03,"h":55.03,"l":55.03,"n":1,"o":55.03,"t":"2026-10-16T09:10:00Z","v":400,"vw":55.03},{"c":54.77,"h":54.77,"l":54.77,"n":4,"o":54.77,"t":"2026-10-16T10:00:00Z","v":295,"vw":54.77},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-16T10:15:00Z","v":185,"vw":54.89},{"c":54.865,"h":54.865,"l":54.865,"n":1,"o":54.865,"t":"2026-10-16T10:50:00Z","v":500,"vw":54.865},{"c":54.92,"h":54.92,"l":54.92,"n":3,"o":54.92,"t":"2026-10-16T11:05:00Z","v":437,"vw":54.92},{"c":54.91,"h":54.91,"l":54.91,"n":1,"o":54.91,"t":"2026-10-16T11:30:00Z","v":102,"vw":54.91},{"c":54.8999,"h":54.8999,"l":54.8999,"n":1,"o":54.8999,"t":"2026-10-16T11:35:00Z","v":400,"vw":54.8999},{"c":54.85,"h":54.85,"l":54.85,"n":1,"o":54.85,"t":"2026-10-16T11:45:00Z","v":127,"vw":54.85},{"c":54.83,"h":54.83,"l":54.83,"n":4,"o":54.83,"t":"2026-10-16T11:55:00Z","v":1500,"vw":54.83},{"c":54.85,"h":54.85,"l":54.85,"n":3,"o":54.85,"t":"2026-10-16T12:00:00Z","v":202,"vw":54.85},{"c":54.8839,"h":54.8839,"l":54.86,"n":4,"o":54.87,"t":"2026-10-16T12:05:00Z","v":2800,"vw":54.86399},{"c":54.94,"h":54.9531,"l":54.94,"n":6,"o":54.9531,"t":"2026-10-16T12:20:00Z","v":2560,"vw":54.94524},{"c":54.94,"h":54.94,"l":54.92,"n":6,"o":54.93,"t":"2026-10-16T12:25:00Z","v":1743,"vw":54.934855},{"c":55,"h":55,"l":55,"n":6,"o":55,"t":"2026-10-16T12:30:00Z","v":605,"vw":55},{"c":54.92,"h":55.03,"l":54.92,"n":7,"o":55.03,"t":"2026-10-16T12:35:00Z","v":3025,"vw":54.971531},{"c":54.92,"h":54.92,"l":54.92,"n":1,"o":54.92,"t":"2026-10-16T12:40:00Z","v":500,"vw":54.92},{"c":54.87,"h":54.87,"l":54.87,"n":8,"o":54.87,"t":"2026-10-16T12:45:00Z","v":1648,"vw":54.87},{"c":54.836,"h":54.93,"l":54.836,"n":13,"o":54.93,"t":"2026-10-16T12:50:00Z","v":3325,"vw":54.875875},{"c":54.71,"h":54.81,"l":54.7,"n":23,"o":54.81,"t":"2026-10-16T12:55:00Z","v":14290,"vw":54.743468},{"c":54.77,"h":54.77,"l":54.77,"n":1,"o":54.77,"t":"2026-10-16T13:00:00Z","v":220,"vw":54.77},{"c":54.64,"h":54.67,"l":54.59,"n":66,"o":54.67,"t":"2026-10-16T13:05:00Z","v":11016,"vw":54.615542},{"c":54.64,"h":54.64,"l":54.64,"n":1,"o":54.64,"t":"2026-10-16T13:10:00Z","v":263,"vw":54.64},{"c":54.42,"h":54.42,"l":54.42,"n":4,"o":54.42,"t":"2026-10-16T13:15:00Z","v":131,"vw":54.42},{"c":54.41,"h":54.41,"l":54.41,"n":1,"o":54.41,"t":"2026-10-16T13:20:00Z","v":551,"vw":54.41},{"c":54.51,"h":54.51,"l":54.48,"n":18,"o":54.48,"t":"2026-10-16T13:25:00Z","v":1298,"vw":54.503434},{"c":54.5,"h":54.56,"l":54.41,"n":362,"o":54.55,"t":"2026-10-16T13:30:00Z","v":46131,"vw":54.490001},{"c":54.73,"h":54.75,"l":54.52,"n":199,"o":54.52,"t":"2026-10-16T13:35:00Z","v":29736,"vw":54.623817},{"c":54.75,"h":54.785,"l":54.66,"n":158,"o":54.73,"t":"2026-10-16T13:40:00Z","v":25786,"vw":54.717431},{"c":54.65,"h":54.745,"l":54.645,"n":107,"o":54.745,"t":"2026-10-16T13:45:00Z","v":16865,"vw":54.681483},{"c":54.74,"h":54.785,"l":54.65,"n":107,"o":54.67,"t":"2026-10-16T13:50:00Z","v":19296,"vw":54.736097},{"c":54.78,"h":54.82,"l":54.735,"n":167,"o":54.75,"t":"2026-10-16T13:55:00Z","v":37495,"vw":54.781579},{"c":54.67,"h":54.905,"l":54.66,"n":351,"o":54.78,"t":"2026-10-16T14:00:00Z","v":83084,"vw":54.807781},{"c":54.7,"h":54.735,"l":54.6299,"n":122,"o":54.67,"t":"2026-10-16T14:05:00Z","v":21264,"vw":54.673103},{"c":54.78,"h":54.8,"l":54.7,"n":171,"o":54.7,"t":"2026-10-16T14:10:00Z","v":35167,"vw":54.75786},{"c":54.84,"h":54.9,"l":54.77,"n":143,"o":54.79,"t":"2026-10-16T14:15:00Z","v":28548,"vw":54.85176},{"c":54.9406,"h":55.01,"l":54.835,"n":243,"o":54.875,"t":"2026-10-16T14:20:00Z","v":57772,"vw":54.915064},{"c":54.965,"h":55.035,"l":54.95,"n":179,"o":54.95,"t":"2026-10-16T14:25:00Z","v":32010,"vw":55.010878},{"c":54.915,"h":55,"l":54.88,"n":173,"o":54.95,"t":"2026-10-16T14:30:00Z","v":27293,"vw":54.921175},{"c":54.815,"h":54.91,"l":54.815,"n":128,"o":54.91,"t":"2026-10-16T14:35:00Z","v":21574,"vw":54.850731},{"c":54.79,"h":54.835,"l":54.76,"n":178,"o":54.825,"t":"2026-10-16T14:40:00Z","v":29448,"vw":54.813908},{"c":54.765,"h":54.795,"l":54.76,"n":188,"o":54.77,"t":"2026-10-16T14:45:00Z","v":37138,"vw":54.776674},{"c":54.79,"h":54.855,"l":54.77,"n":196,"o":54.785,"t":"2026-10-16T14:50:00Z","v":46950,"vw":54.826622},{"c":54.79,"h":54.865,"l":54.79,"n":162,"o":54.83,"t":"2026-10-16T14:55:00Z","v":31975,"vw":54.815202},{"c":54.785,"h":54.825,"l":54.75,"n":58,"o":54.825,"t":"2026-10-16T15:00:00Z","v":6376,"vw":54.794577},{"c":54.69,"h":54.8,"l":54.69,"n":63,"o":54.7973,"t":"2026-10-16T15:05:00Z","v":10712,"vw":54.764081},{"c":54.585,"h":54.74,"l":54.58,"n":156,"o":54.74,"t":"2026-10-16T15:10:00Z","v":25746,"vw":54.627692},{"c":54.6344,"h":54.645,"l":54.54,"n":136,"o":54.59,"t":"2026-10-16T15:15:00Z","v":22239,"vw":54.574357},{"c":54.5,"h":54.63,"l":54.46,"n":146,"o":54.625,"t":"2026-10-16T15:20:00Z","v":22030,"vw":54.500853},{"c":54.525,"h":54.55,"l":54.4601,"n":114,"o":54.495,"t":"2026-10-16T15:25:00Z","v":20499,"vw":54.508027},{"c":54.565,"h":54.58,"l":54.515,"n":67,"o":54.52,"t":"2026-10-16T15:30:00Z","v":5623,"vw":54.558544},{"c":54.575,"h":54.585,"l":54.5223,"n":88,"o":54.56,"t":"2026-10-16T15:35:00Z","v":16160,"vw":54.554367},{"c":54.46,"h":54.56,"l":54.46,"n":90,"o":54.56,"t":"2026-10-16T15:40:00Z","v":14139,"vw":54.51875},{"c":54.455,"h":54.545,"l":54.455,"n":161,"o":54.46,"t":"2026-10-16T15:45:00Z","v":37016,"vw":54.491584},{"c":54.4401,"h":54.495,"l":54.44,"n":118,"o":54.475,"t":"2026-10-16T15:50:00Z","v":18651,"vw":54.467292},{"c":54.38,"h":54.46,"l":54.38,"n":122,"o":54.44,"t":"2026-10-16T15:55:00Z","v":19343,"vw":54.410805},{"c":54.36,"h":54.395,"l":54.22,"n":219,"o":54.39,"t":"2026-10-16T16:00:00Z","v":52592,"vw":54.3183},{"c":54.3302,"h":54.39,"l":54.305,"n":65,"o":54.36,"t":"2026-10-16T16:05:00Z","v":7443,"vw":54.355303},{"c":54.48,"h":54.48,"l":54.355,"n":151,"o":54.355,"t":"2026-10-16T16:10:00Z","v":32039,"vw":54.436824},{"c":54.445,"h":54.5003,"l":54.42,"n":125,"o":54.5,"t":"2026-10-16T16:15:00Z","v":26279,"vw":54.462497},{"c":54.51,"h":54.51,"l":54.45,"n":51,"o":54.45,"t":"2026-10-16T16:20:00Z","v":4797,"vw":54.474966},{"c":54.44,"h":54.49,"l":54.43,"n":38,"o":54.49,"t":"2026-10-16T16:25:00Z","v":5025,"vw":54.44258},{"c":54.3303,"h":54.44,"l":54.3303,"n":100,"o":54.44,"t":"2026-10-16T16:30:00Z","v":18296,"vw":54.390981},{"c":54.3601,"h":54.385,"l":54.3,"n":43,"o":54.31,"t":"2026-10-16T16:35:00Z","v":5651,"vw":54.357167},{"c":54.4799,"h":54.4799,"l":54.37,"n":67,"o":54.37,"t":"2026-10-16T16:40:00Z","v":13803,"vw":54.418786},{"c":54.34,"h":54.47,"l":54.32,"n":62,"o":54.46,"t":"2026-10-16T16:45:00Z","v":7595,"vw":54.378392},{"c":54.315,"h":54.345,"l":54.31,"n":27,"o":54.34,"t":"2026-10-16T16:50:00Z","v":4187,"vw":54.335353},{"c":54.35,"h":54.36,"l":54.34,"n":36,"o":54.34,"t":"2026-10-16T16:55:00Z","v":3892,"vw":54.350607},{"c":54.28,"h":54.37,"l":54.255,"n":65,"o":54.37,"t":"2026-10-16T17:00:00Z","v":7923,"vw":54.27948},{"c":54.3,"h":54.315,"l":54.25,"n":80,"o":54.3,"t":"2026-10-16T17:05:00Z","v":12949,"vw":54.273301},{"c":54.265,"h":54.3,"l":54.245,"n":103,"o":54.3,"t":"2026-10-16T17:10:00Z","v":15685,"vw":54.276893},{"c":54.27,"h":54.29,"l":54.24,"n":54,"o":54.25,"t":"2026-10-16T17:15:00Z","v":10895,"vw":54.259628},{"c":54.3,"h":54.3,"l":54.27,"n":72,"o":54.28,"t":"2026-10-16T17:20:00Z","v":15819,"vw":54.279448},{"c":54.32,"h":54.32,"l":54.27,"n":74,"o":54.3002,"t":"2026-10-16T17:25:00Z","v":11227,"vw":54.287622},{"c":54.33,"h":54.33,"l":54.29,"n":132,"o":54.31,"t":"2026-10-16T17:30:00Z","v":31186,"vw":54.309063},{"c":54.23,"h":54.335,"l":54.2,"n":162,"o":54.33,"t":"2026-10-16T17:35:00Z","v":30702,"vw":54.297675},{"c":54.39,"h":54.43,"l":54.2101,"n":167,"o":54.2101,"t":"2026-10-16T17:40:00Z","v":42632,"vw":54.326188},{"c":54.32,"h":54.3539,"l":54.285,"n":47,"o":54.35,"t":"2026-10-16T17:45:00Z","v":6701,"vw":54.32091},{"c":54.2403,"h":54.3,"l":54.24,"n":74,"o":54.28,"t":"2026-10-16T17:50:00Z","v":11884,"vw":54.262954},{"c":54.265,"h":54.2701,"l":54.255,"n":190,"o":54.26,"t":"2026-10-16T17:55:00Z","v":5592,"vw":54.26458},{"c":54.17,"h":54.26,"l":54.11,"n":271,"o":54.26,"t":"2026-10-16T18:00:00Z","v":71680,"vw":54.190121},{"c":54.25,"h":54.25,"l":54.16,"n":88,"o":54.19,"t":"2026-10-16T18:05:00Z","v":18328,"vw":54.216754},{"c":54.185,"h":54.22,"l":54.13,"n":86,"o":54.22,"t":"2026-10-16T18:10:00Z","v":16811,"vw":54.19374},{"c":54.19,"h":54.2,"l":54.1799,"n":24,"o":54.19,"t":"2026-10-16T18:15:00Z","v":2408,"vw":54.189523},{"c":54.17,"h":54.17,"l":54.115,"n":55,"o":54.115,"t":"2026-10-16T18:20:00Z","v":3947,"vw":54.144652},{"c":54.14,"h":54.17,"l":54.12,"n":122,"o":54.17,"t":"2026-10-16T18:25:00Z","v":57417,"vw":54.123591},{"c":54.135,"h":54.15,"l":54.06,"n":128,"o":54.14,"t":"2026-10-16T18:30:00Z","v":24193,"vw":54.105598},{"c":54.14,"h":54.14,"l":54.1,"n":55,"o":54.12,"t":"2026-10-16T18:35:00Z","v":4182,"vw":54.120163},{"c":54.1199,"h":54.14,"l":54.1,"n":59,"o":54.14,"t":"2026-10-16T18:40:00Z","v":3520,"vw":54.117778},{"c":54.09,"h":54.13,"l":54.06,"n":59,"o":54.12,"t":"2026-10-16T18:45:00Z","v":8547,"vw":54.105987},{"c":54.08,"h":54.08,"l":54.045,"n":75,"o":54.0796,"t":"2026-10-16T18:50:00Z","v":10601,"vw":54.06256},{"c":54.07,"h":54.07,"l":54.02,"n":47,"o":54.05,"t":"2026-10-16T18:55:00Z","v":4369,"vw":54.051373},{"c":54.03,"h":54.07,"l":54.01,"n":121,"o":54.07,"t":"2026-10-16T19:00:00Z","v":16465,"vw":54.050546},{"c":54.04,"h":54.08,"l":54.015,"n":148,"o":54.04,"t":"2026-10-16T19:05:00Z","v":26525,"vw":54.059492},{"c":54.185,"h":54.2,"l":54.05,"n":85,"o":54.05,"t":"2026-10-16T19:10:00Z","v":16623,"vw":54.167784},{"c":54.14,"h":54.18,"l":54.12,"n":79,"o":54.17,"t":"2026-10-16T19:15:00Z","v":12543,"vw":54.146713},{"c":54.15,"h":54.1744,"l":54.13,"n":50,"o":54.14,"t":"2026-10-16T19:20:00Z","v":10756,"vw":54.1585},{"c":54.18,"h":54.1899,"l":54.15,"n":144,"o":54.15,"t":"2026-10-16T19:25:00Z","v":30956,"vw":54.165396},{"c":54.19,"h":54.26,"l":54.18,"n":76,"o":54.26,"t":"2026-10-16T19:30:00Z","v":14126,"vw":54.238129},{"c":54.2,"h":54.2,"l":54.17,"n":62,"o":54.1999,"t":"2026-10-16T19:35:00Z","v":14214,"vw":54.184972},{"c":54.12,"h":54.205,"l":54.11,"n":92,"o":54.2,"t":"2026-10-16T19:40:00Z","v":18273,"vw":54.161586},{"c":54.15,"h":54.165,"l":54.12,"n":84,"o":54.13,"t":"2026-10-16T19:45:00Z","v":10441,"vw":54.14368},{"c":54.17,"h":54.185,"l":54.125,"n":143,"o":54.15,"t":"2026-10-16T19:50:00Z","v":14452,"vw":54.155459},{"c":54.165,"h":54.185,"l":54.145,"n":328,"o":54.17,"t":"2026-10-16T19:55:00Z","v":66498,"vw":54.162629},{"c":54.16,"h":54.17,"l":54.16,"n":10,"o":54.17,"t":"2026-10-16T20:00:00Z","v":7170,"vw":54.169302},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-10-16T20:15:00Z","v":200,"vw":54.11},{"c":54.09,"h":54.09,"l":54.09,"n":3,"o":54.09,"t":"2026-10-16T20:20:00Z","v":499,"vw":54.09},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-16T20:25:00Z","v":5500,"vw":54.1},{"c":54.13,"h":54.13,"l":54.13,"n":1,"o":54.13,"t":"2026-10-16T20:30:00Z","v":159,"vw":54.13},{"c":54.1497,"h":54.1497,"l":54.1497,"n":2,"o":54.1497,"t":"2026-10-16T20:40:00Z","v":271,"vw":54.1497},{"c":54.12,"h":54.12,"l":54.12,"n":12,"o":54.12,"t":"2026-10-16T20:55:00Z","v":782,"vw":54.12},{"c":54.12,"h":54.12,"l":54.12,"n":61,"o":54.12,"t":"2026-10-16T21:00:00Z","v":2639,"vw":54.12},{"c":54.25,"h":54.25,"l":54.23,"n":7,"o":54.23,"t":"2026-10-16T23:00:00Z","v":444,"vw":54.241395},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-16T23:45:00Z","v":550,"vw":53.9},{"c":54.69,"h":54.81,"l":54.48,"n":56,"o":54.48,"t":"2026-10-19T08:00:00Z","v":9233,"vw":54.696787},{"c":54.61,"h":54.61,"l":54.61,"n":3,"o":54.61,"t":"2026-10-19T08:35:00Z","v":235,"vw":54.61},{"c":54.72,"h":54.72,"l":54.72,"n":6,"o":54.72,"t":"2026-10-19T10:35:00Z","v":1987,"vw":54.72},{"c":54.781,"h":54.781,"l":54.781,"n":2,"o":54.781,"t":"2026-10-19T11:10:00Z","v":2884,"vw":54.781},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-19T11:25:00Z","v":150,"vw":54.8},{"c":54.71,"h":54.71,"l":54.71,"n":3,"o":54.71,"t":"2026-10-19T11:35:00Z","v":456,"vw":54.71},{"c":54.72,"h":54.72,"l":54.72,"n":2,"o":54.72,"t":"2026-10-19T12:20:00Z","v":150,"vw":54.72},{"c":54.72,"h":54.72,"l":54.72,"n":1,"o":54.72,"t":"2026-10-19T12:35:00Z","v":1000,"vw":54.72},{"c":54.52,"h":54.5239,"l":54.52,"n":3,"o":54.5239,"t":"2026-10-19T12:55:00Z","v":704,"vw":54.521122},{"c":54.56,"h":54.56,"l":54.47,"n":4,"o":54.47,"t":"2026-10-19T13:00:00Z","v":692,"vw":54.49122},{"c":54.6231,"h":54.6231,"l":54.62,"n":4,"o":54.62,"t":"2026-10-19T13:05:00Z","v":1275,"vw":54.621383},{"c":54.6331,"h":54.64,"l":54.6331,"n":6,"o":54.64,"t":"2026-10-19T13:10:00Z","v":1071,"vw":54.63655},{"c":54.58,"h":54.58,"l":54.58,"n":2,"o":54.58,"t":"2026-10-19T13:15:00Z","v":530,"vw":54.58},{"c":54.5785,"h":54.5785,"l":54.5785,"n":1,"o":54.5785,"t":"2026-10-19T13:20:00Z","v":500,"vw":54.5785},{"c":54.62,"h":54.62,"l":54.61,"n":7,"o":54.61,"t":"2026-10-19T13:25:00Z","v":729,"vw":54.61287},{"c":54.545,"h":54.64,"l":54.54,"n":327,"o":54.6,"t":"2026-10-19T13:30:00Z","v":53279,"vw":54.602933},{"c":54.41,"h":54.57,"l":54.41,"n":245,"o":54.53,"t":"2026-10-19T13:35:00Z","v":39906,"vw":54.501695},{"c":54.38,"h":54.43,"l":54.29,"n":261,"o":54.39,"t":"2026-10-19T13:40:00Z","v":47931,"vw":54.331683},{"c":54.455,"h":54.455,"l":54.27,"n":209,"o":54.38,"t":"2026-10-19T13:45:00Z","v":47276,"vw":54.333397},{"c":54.37,"h":54.46,"l":54.37,"n":106,"o":54.46,"t":"2026-10-19T13:50:00Z","v":21733,"vw":54.425091},{"c":54.41,"h":54.42,"l":54.37,"n":85,"o":54.38,"t":"2026-10-19T13:55:00Z","v":19694,"vw":54.393448},{"c":54.3097,"h":54.41,"l":54.25,"n":153,"o":54.4,"t":"2026-10-19T14:00:00Z","v":22549,"vw":54.358865},{"c":54.305,"h":54.37,"l":54.285,"n":150,"o":54.3,"t":"2026-10-19T14:05:00Z","v":37234,"vw":54.307435},{"c":54.23,"h":54.3,"l":54.2,"n":92,"o":54.3,"t":"2026-10-19T14:10:00Z","v":14799,"vw":54.248956},{"c":54.39,"h":54.41,"l":54.27,"n":123,"o":54.27,"t":"2026-10-19T14:15:00Z","v":26921,"vw":54.361607},{"c":54.325,"h":54.41,"l":54.29,"n":93,"o":54.406,"t":"2026-10-19T14:20:00Z","v":12426,"vw":54.328037},{"c":54.3275,"h":54.37,"l":54.29,"n":76,"o":54.32,"t":"2026-10-19T14:25:00Z","v":11320,"vw":54.341842},{"c":54.23,"h":54.33,"l":54.23,"n":282,"o":54.3,"t":"2026-10-19T14:30:00Z","v":57694,"vw":54.288463},{"c":54.21,"h":54.25,"l":54.195,"n":242,"o":54.22,"t":"2026-10-19T14:35:00Z","v":29041,"vw":54.219021},{"c":54.255,"h":54.27,"l":54.2,"n":97,"o":54.2,"t":"2026-10-19T14:40:00Z","v":19063,"vw":54.239296},{"c":54.23,"h":54.25,"l":54.195,"n":150,"o":54.22,"t":"2026-10-19T14:45:00Z","v":43981,"vw":54.226105},{"c":54.19,"h":54.29,"l":54.185,"n":103,"o":54.23,"t":"2026-10-19T14:50:00Z","v":30494,"vw":54.221066},{"c":54.21,"h":54.25,"l":54.2,"n":94,"o":54.2,"t":"2026-10-19T14:55:00Z","v":25305,"vw":54.224119},{"c":54.26,"h":54.28,"l":54.22,"n":85,"o":54.22,"t":"2026-10-19T15:00:00Z","v":12611,"vw":54.256587},{"c":54.25,"h":54.26,"l":54.205,"n":182,"o":54.21,"t":"2026-10-19T15:05:00Z","v":45802,"vw":54.228107},{"c":54.29,"h":54.29,"l":54.21,"n":37,"o":54.21,"t":"2026-10-19T15:10:00Z","v":3622,"vw":54.259368},{"c":54.25,"h":54.28,"l":54.23,"n":66,"o":54.28,"t":"2026-10-19T15:15:00Z","v":5228,"vw":54.25825},{"c":54.355,"h":54.36,"l":54.28,"n":62,"o":54.31,"t":"2026-10-19T15:20:00Z","v":17728,"vw":54.312992},{"c":54.42,"h":54.435,"l":54.34,"n":70,"o":54.36,"t":"2026-10-19T15:25:00Z","v":9400,"vw":54.40158},{"c":54.345,"h":54.4101,"l":54.34,"n":176,"o":54.4101,"t":"2026-10-19T15:30:00Z","v":12554,"vw":54.380653},{"c":54.41,"h":54.415,"l":54.37,"n":78,"o":54.37,"t":"2026-10-19T15:35:00Z","v":7259,"vw":54.403961},{"c":54.44,"h":54.4824,"l":54.36,"n":60,"o":54.4178,"t":"2026-10-19T15:40:00Z","v":11380,"vw":54.438835},{"c":54.3699,"h":54.415,"l":54.365,"n":32,"o":54.415,"t":"2026-10-19T15:45:00Z","v":2283,"vw":54.379384},{"c":54.34,"h":54.38,"l":54.34,"n":117,"o":54.365,"t":"2026-10-19T15:50:00Z","v":30558,"vw":54.362265},{"c":54.355,"h":54.395,"l":54.33,"n":99,"o":54.34,"t":"2026-10-19T15:55:00Z","v":22457,"vw":54.356419},{"c":54.3,"h":54.34,"l":54.27,"n":71,"o":54.335,"t":"2026-10-19T16:00:00Z","v":18327,"vw":54.298998},{"c":54.33,"h":54.37,"l":54.31,"n":58,"o":54.33,"t":"2026-10-19T16:05:00Z","v":24813,"vw":54.322521},{"c":54.39,"h":54.39,"l":54.32,"n":20,"o":54.32,"t":"2026-10-19T16:10:00Z","v":2734,"vw":54.337693},{"c":54.38,"h":54.4,"l":54.38,"n":29,"o":54.38,"t":"2026-10-19T16:15:00Z","v":2666,"vw":54.387391},{"c":54.345,"h":54.38,"l":54.34,"n":30,"o":54.38,"t":"2026-10-19T16:20:00Z","v":8367,"vw":54.350203},{"c":54.34,"h":54.36,"l":54.33,"n":56,"o":54.33,"t":"2026-10-19T16:25:00Z","v":3310,"vw":54.346413},{"c":54.31,"h":54.35,"l":54.295,"n":94,"o":54.33,"t":"2026-10-19T16:30:00Z","v":22370,"vw":54.319664},{"c":54.34,"h":54.35,"l":54.33,"n":31,"o":54.33,"t":"2026-10-19T16:35:00Z","v":3821,"vw":54.344622},{"c":54.35,"h":54.35,"l":54.33,"n":31,"o":54.34,"t":"2026-10-19T16:40:00Z","v":3378,"vw":54.343119},{"c":54.2577,"h":54.315,"l":54.2577,"n":31,"o":54.315,"t":"2026-10-19T16:45:00Z","v":7301,"vw":54.278035},{"c":54.28,"h":54.285,"l":54.25,"n":25,"o":54.255,"t":"2026-10-19T16:50:00Z","v":5182,"vw":54.256615},{"c":54.265,"h":54.3,"l":54.265,"n":42,"o":54.28,"t":"2026-10-19T16:55:00Z","v":4035,"vw":54.281943},{"c":54.29,"h":54.29,"l":54.24,"n":46,"o":54.28,"t":"2026-10-19T17:00:00Z","v":10305,"vw":54.265435},{"c":54.215,"h":54.3,"l":54.215,"n":26,"o":54.3,"t":"2026-10-19T17:05:00Z","v":2108,"vw":54.240029},{"c":54.21,"h":54.21,"l":54.19,"n":32,"o":54.2,"t":"2026-10-19T17:10:00Z","v":3165,"vw":54.198966},{"c":54.23,"h":54.23,"l":54.205,"n":25,"o":54.205,"t":"2026-10-19T17:15:00Z","v":4351,"vw":54.212135},{"c":54.24,"h":54.28,"l":54.21,"n":88,"o":54.21,"t":"2026-10-19T17:20:00Z","v":23381,"vw":54.245061},{"c":54.27,"h":54.275,"l":54.25,"n":14,"o":54.25,"t":"2026-10-19T17:25:00Z","v":1334,"vw":54.25903},{"c":54.325,"h":54.325,"l":54.2601,"n":39,"o":54.275,"t":"2026-10-19T17:30:00Z","v":12577,"vw":54.313356},{"c":54.355,"h":54.36,"l":54.33,"n":36,"o":54.33,"t":"2026-10-19T17:35:00Z","v":7678,"vw":54.345566},{"c":54.365,"h":54.39,"l":54.33,"n":106,"o":54.33,"t":"2026-10-19T17:40:00Z","v":35989,"vw":54.363563},{"c":54.32,"h":54.365,"l":54.3,"n":353,"o":54.3401,"t":"2026-10-19T17:45:00Z","v":44045,"vw":54.343013},{"c":54.31,"h":54.33,"l":54.31,"n":38,"o":54.3186,"t":"2026-10-19T17:50:00Z","v":11312,"vw":54.325707},{"c":54.35,"h":54.35,"l":54.335,"n":31,"o":54.34,"t":"2026-10-19T17:55:00Z","v":3969,"vw":54.341357},{"c":54.39,"h":54.415,"l":54.36,"n":85,"o":54.39,"t":"2026-10-19T18:00:00Z","v":23352,"vw":54.39286},{"c":54.48,"h":54.48,"l":54.415,"n":30,"o":54.425,"t":"2026-10-19T18:05:00Z","v":2900,"vw":54.437692},{"c":54.47,"h":54.52,"l":54.4503,"n":54,"o":54.49,"t":"2026-10-19T18:10:00Z","v":16794,"vw":54.493563},{"c":54.47,"h":54.48,"l":54.455,"n":34,"o":54.4799,"t":"2026-10-19T18:15:00Z","v":5710,"vw":54.464878},{"c":54.4441,"h":54.46,"l":54.4441,"n":38,"o":54.46,"t":"2026-10-19T18:20:00Z","v":13268,"vw":54.451001},{"c":54.42,"h":54.4423,"l":54.4007,"n":53,"o":54.44,"t":"2026-10-19T18:25:00Z","v":6624,"vw":54.430431},{"c":54.34,"h":54.4,"l":54.34,"n":25,"o":54.39,"t":"2026-10-19T18:30:00Z","v":3165,"vw":54.376601},{"c":54.345,"h":54.345,"l":54.325,"n":19,"o":54.33,"t":"2026-10-19T18:35:00Z","v":7406,"vw":54.328285},{"c":54.37,"h":54.3887,"l":54.35,"n":36,"o":54.35,"t":"2026-10-19T18:40:00Z","v":7049,"vw":54.373307},{"c":54.445,"h":54.46,"l":54.395,"n":43,"o":54.395,"t":"2026-10-19T18:45:00Z","v":6929,"vw":54.428746},{"c":54.395,"h":54.435,"l":54.3901,"n":32,"o":54.435,"t":"2026-10-19T18:50:00Z","v":5338,"vw":54.414799},{"c":54.39,"h":54.41,"l":54.385,"n":23,"o":54.41,"t":"2026-10-19T18:55:00Z","v":2777,"vw":54.395928},{"c":54.35,"h":54.385,"l":54.35,"n":47,"o":54.38,"t":"2026-10-19T19:00:00Z","v":8991,"vw":54.365161},{"c":54.3,"h":54.345,"l":54.295,"n":66,"o":54.345,"t":"2026-10-19T19:05:00Z","v":15951,"vw":54.325582},{"c":54.28,"h":54.3,"l":54.28,"n":36,"o":54.295,"t":"2026-10-19T19:10:00Z","v":3337,"vw":54.291253},{"c":54.345,"h":54.345,"l":54.3,"n":51,"o":54.3,"t":"2026-10-19T19:15:00Z","v":7643,"vw":54.315768},{"c":54.325,"h":54.34,"l":54.31,"n":49,"o":54.34,"t":"2026-10-19T19:20:00Z","v":10415,"vw":54.321961},{"c":54.32,"h":54.3276,"l":54.32,"n":38,"o":54.325,"t":"2026-10-19T19:25:00Z","v":4418,"vw":54.322704},{"c":54.355,"h":54.36,"l":54.34,"n":66,"o":54.345,"t":"2026-10-19T19:30:00Z","v":9131,"vw":54.347364},{"c":54.31,"h":54.355,"l":54.31,"n":25,"o":54.34,"t":"2026-10-19T19:35:00Z","v":3104,"vw":54.340699},{"c":54.31,"h":54.325,"l":54.31,"n":70,"o":54.315,"t":"2026-10-19T19:40:00Z","v":7186,"vw":54.318926},{"c":54.31,"h":54.31,"l":54.29,"n":69,"o":54.3061,"t":"2026-10-19T19:45:00Z","v":4902,"vw":54.294408},{"c":54.245,"h":54.3,"l":54.245,"n":149,"o":54.3,"t":"2026-10-19T19:50:00Z","v":19201,"vw":54.277108},{"c":54.2,"h":54.24,"l":54.185,"n":179,"o":54.24,"t":"2026-10-19T19:55:00Z","v":31116,"vw":54.204312},{"c":54.16,"h":54.21,"l":54.16,"n":25,"o":54.21,"t":"2026-10-19T20:00:00Z","v":5025,"vw":54.202335},{"c":54.1631,"h":54.1631,"l":54.1631,"n":2,"o":54.1631,"t":"2026-10-19T20:05:00Z","v":295,"vw":54.1631},{"c":54.18,"h":54.18,"l":54.169,"n":2,"o":54.169,"t":"2026-10-19T20:10:00Z","v":4000,"vw":54.17175},{"c":54.17,"h":54.17,"l":54.17,"n":3,"o":54.17,"t":"2026-10-19T20:15:00Z","v":1240,"vw":54.17},{"c":54.1545,"h":54.1545,"l":54.1545,"n":1,"o":54.1545,"t":"2026-10-19T20:20:00Z","v":100,"vw":54.1545},{"c":54.17,"h":54.17,"l":54.17,"n":1,"o":54.17,"t":"2026-10-19T20:45:00Z","v":845,"vw":54.17},{"c":54.17,"h":54.17,"l":54.17,"n":2,"o":54.17,"t":"2026-10-19T20:50:00Z","v":1300,"vw":54.17},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-19T21:40:00Z","v":356,"vw":54.15},{"c":54.18,"h":54.18,"l":54.18,"n":3,"o":54.18,"t":"2026-10-19T22:10:00Z","v":202,"vw":54.18},{"c":54.14,"h":54.15,"l":54.13,"n":26,"o":54.15,"t":"2026-10-19T22:30:00Z","v":4812,"vw":54.13247},{"c":54.04,"h":54.04,"l":54.04,"n":1,"o":54.04,"t":"2026-10-19T22:35:00Z","v":109,"vw":54.04},{"c":54.0021,"h":54.0021,"l":54.0021,"n":1,"o":54.0021,"t":"2026-10-19T23:10:00Z","v":138,"vw":54.0021},{"c":54,"h":54,"l":54,"n":11,"o":54,"t":"2026-10-19T23:15:00Z","v":214,"vw":54},{"c":54.0262,"h":54.0262,"l":53.9946,"n":3,"o":53.9946,"t":"2026-10-19T23:20:00Z","v":2500,"vw":54.01156},{"c":54,"h":54,"l":54,"n":6,"o":54,"t":"2026-10-19T23:30:00Z","v":225,"vw":54},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-19T23:55:00Z","v":100,"vw":53.9},{"c":54.31,"h":54.51,"l":54.2,"n":42,"o":54.5,"t":"2026-10-20T08:00:00Z","v":9728,"vw":54.379476},{"c":54.45,"h":54.45,"l":54.45,"n":2,"o":54.45,"t":"2026-10-20T08:10:00Z","v":300,"vw":54.45},{"c":54.43,"h":54.43,"l":54.43,"n":1,"o":54.43,"t":"2026-10-20T08:50:00Z","v":187,"vw":54.43},{"c":54.32,"h":54.32,"l":54.32,"n":2,"o":54.32,"t":"2026-10-20T09:15:00Z","v":367,"vw":54.32},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-20T09:25:00Z","v":1500,"vw":54.3},{"c":54.15,"h":54.15,"l":54.15,"n":2,"o":54.15,"t":"2026-10-20T09:45:00Z","v":188,"vw":54.15},{"c":54.21,"h":54.21,"l":54.21,"n":1,"o":54.21,"t":"2026-10-20T09:55:00Z","v":276,"vw":54.21},{"c":54.18,"h":54.18,"l":54.18,"n":1,"o":54.18,"t":"2026-10-20T10:10:00Z","v":120,"vw":54.18},{"c":54.17,"h":54.17,"l":54.17,"n":1,"o":54.17,"t":"2026-10-20T10:15:00Z","v":169,"vw":54.17},{"c":54.23,"h":54.23,"l":54.23,"n":1,"o":54.23,"t":"2026-10-20T11:00:00Z","v":187,"vw":54.23},{"c":54.19,"h":54.19,"l":54.19,"n":1,"o":54.19,"t":"2026-10-20T11:05:00Z","v":276,"vw":54.19},{"c":54.31,"h":54.31,"l":54.31,"n":3,"o":54.31,"t":"2026-10-20T11:10:00Z","v":195,"vw":54.31},{"c":54.36,"h":54.36,"l":54.36,"n":1,"o":54.36,"t":"2026-10-20T11:15:00Z","v":250,"vw":54.36},{"c":54.33,"h":54.33,"l":54.33,"n":4,"o":54.33,"t":"2026-10-20T11:20:00Z","v":965,"vw":54.33},{"c":54.32,"h":54.32,"l":54.32,"n":2,"o":54.32,"t":"2026-10-20T11:35:00Z","v":184,"vw":54.32},{"c":54.33,"h":54.33,"l":54.33,"n":3,"o":54.33,"t":"2026-10-20T11:40:00Z","v":162,"vw":54.33},{"c":54.25,"h":54.25,"l":54.25,"n":2,"o":54.25,"t":"2026-10-20T11:50:00Z","v":1500,"vw":54.25},{"c":54.29,"h":54.29,"l":54.29,"n":2,"o":54.29,"t":"2026-10-20T11:55:00Z","v":209,"vw":54.29},{"c":54.2061,"h":54.2061,"l":54.2061,"n":1,"o":54.2061,"t":"2026-10-20T12:20:00Z","v":200,"vw":54.2061},{"c":53.94,"h":53.97,"l":53.94,"n":9,"o":53.97,"t":"2026-10-20T12:30:00Z","v":1706,"vw":53.965468},{"c":53.97,"h":53.99,"l":53.9204,"n":8,"o":53.9204,"t":"2026-10-20T12:35:00Z","v":873,"vw":53.974627},{"c":54.1815,"h":54.28,"l":54.02,"n":46,"o":54.02,"t":"2026-10-20T12:40:00Z","v":10766,"vw":54.119153},{"c":54.1854,"h":54.22,"l":54.17,"n":23,"o":54.22,"t":"2026-10-20T12:45:00Z","v":6662,"vw":54.196587},{"c":54.17,"h":54.22,"l":54.1254,"n":7,"o":54.1254,"t":"2026-10-20T12:50:00Z","v":2825,"vw":54.169778},{"c":54.18,"h":54.18,"l":54.16,"n":5,"o":54.16,"t":"2026-10-20T12:55:00Z","v":445,"vw":54.166667},{"c":54.316,"h":54.316,"l":54.1,"n":23,"o":54.2,"t":"2026-10-20T13:00:00Z","v":6760,"vw":54.257667},{"c":54.224,"h":54.28,"l":54.224,"n":5,"o":54.26,"t":"2026-10-20T13:10:00Z","v":2802,"vw":54.237857},{"c":54.334,"h":54.38,"l":54.334,"n":5,"o":54.38,"t":"2026-10-20T13:15:00Z","v":4900,"vw":54.363901},{"c":54.34,"h":54.34,"l":54.34,"n":5,"o":54.34,"t":"2026-10-20T13:20:00Z","v":1506,"vw":54.34},{"c":54.38,"h":54.41,"l":54.35,"n":22,"o":54.36,"t":"2026-10-20T13:25:00Z","v":2104,"vw":54.375763},{"c":54.345,"h":54.39,"l":54.24,"n":362,"o":54.38,"t":"2026-10-20T13:30:00Z","v":62805,"vw":54.344516},{"c":54.48,"h":54.5,"l":54.34,"n":238,"o":54.34,"t":"2026-10-20T13:35:00Z","v":36820,"vw":54.434769},{"c":54.54,"h":54.565,"l":54.49,"n":175,"o":54.49,"t":"2026-10-20T13:40:00Z","v":26061,"vw":54.542866},{"c":54.64,"h":54.715,"l":54.53,"n":318,"o":54.53,"t":"2026-10-20T13:45:00Z","v":60153,"vw":54.627174},{"c":54.545,"h":54.675,"l":54.51,"n":251,"o":54.64,"t":"2026-10-20T13:50:00Z","v":57547,"vw":54.582435},{"c":54.61,"h":54.635,"l":54.51,"n":97,"o":54.555,"t":"2026-10-20T13:55:00Z","v":10829,"vw":54.552568},{"c":54.49,"h":54.58,"l":54.48,"n":100,"o":54.58,"t":"2026-10-20T14:00:00Z","v":13714,"vw":54.513597},{"c":54.72,"h":54.7825,"l":54.4714,"n":191,"o":54.48,"t":"2026-10-20T14:05:00Z","v":31338,"vw":54.692372},{"c":54.84,"h":54.85,"l":54.62,"n":339,"o":54.71,"t":"2026-10-20T14:10:00Z","v":73409,"vw":54.725429},{"c":54.92,"h":54.985,"l":54.83,"n":323,"o":54.84,"t":"2026-10-20T14:15:00Z","v":65293,"vw":54.900777},{"c":55.2,"h":55.2,"l":54.87,"n":243,"o":54.91,"t":"2026-10-20T14:20:00Z","v":64859,"vw":55.004714},{"c":55.5,"h":55.52,"l":55.17,"n":236,"o":55.18,"t":"2026-10-20T14:25:00Z","v":64127,"vw":55.352731},{"c":55.56,"h":55.63,"l":55.46,"n":581,"o":55.51,"t":"2026-10-20T14:30:00Z","v":97903,"vw":55.544681},{"c":55.46,"h":55.59,"l":55.33,"n":191,"o":55.59,"t":"2026-10-20T14:35:00Z","v":36378,"vw":55.44786},{"c":55.48,"h":55.61,"l":55.395,"n":344,"o":55.435,"t":"2026-10-20T14:40:00Z","v":113488,"vw":55.525881},{"c":55.3201,"h":55.46,"l":55.3201,"n":238,"o":55.46,"t":"2026-10-20T14:45:00Z","v":57148,"vw":55.380626},{"c":55.26,"h":55.31,"l":55.23,"n":147,"o":55.31,"t":"2026-10-20T14:50:00Z","v":27152,"vw":55.249375},{"c":55.23,"h":55.27,"l":55.21,"n":101,"o":55.22,"t":"2026-10-20T14:55:00Z","v":19001,"vw":55.239171},{"c":55.125,"h":55.2,"l":55.11,"n":85,"o":55.19,"t":"2026-10-20T15:00:00Z","v":11145,"vw":55.142893},{"c":55.1499,"h":55.15,"l":55.1,"n":152,"o":55.12,"t":"2026-10-20T15:05:00Z","v":37224,"vw":55.133776},{"c":54.85,"h":55.13,"l":54.825,"n":623,"o":55.12,"t":"2026-10-20T15:10:00Z","v":156172,"vw":55.018597},{"c":55,"h":55.06,"l":54.91,"n":119,"o":54.91,"t":"2026-10-20T15:15:00Z","v":21843,"vw":54.985629},{"c":54.855,"h":54.965,"l":54.815,"n":158,"o":54.96,"t":"2026-10-20T15:20:00Z","v":33832,"vw":54.913564},{"c":54.84,"h":54.895,"l":54.825,"n":95,"o":54.8501,"t":"2026-10-20T15:25:00Z","v":9850,"vw":54.849367},{"c":54.84,"h":54.855,"l":54.805,"n":189,"o":54.855,"t":"2026-10-20T15:30:00Z","v":18823,"vw":54.830742},{"c":54.84,"h":54.84,"l":54.8,"n":110,"o":54.83,"t":"2026-10-20T15:35:00Z","v":26281,"vw":54.815753},{"c":54.94,"h":54.95,"l":54.875,"n":143,"o":54.8802,"t":"2026-10-20T15:40:00Z","v":24767,"vw":54.898389},{"c":54.93,"h":54.945,"l":54.875,"n":63,"o":54.94,"t":"2026-10-20T15:45:00Z","v":8432,"vw":54.918214},{"c":54.91,"h":54.935,"l":54.9,"n":47,"o":54.93,"t":"2026-10-20T15:50:00Z","v":3371,"vw":54.919536},{"c":54.89,"h":54.9,"l":54.87,"n":44,"o":54.9,"t":"2026-10-20T15:55:00Z","v":4630,"vw":54.882714},{"c":54.86,"h":54.94,"l":54.86,"n":49,"o":54.905,"t":"2026-10-20T16:00:00Z","v":3955,"vw":54.895645},{"c":54.87,"h":54.9,"l":54.85,"n":68,"o":54.85,"t":"2026-10-20T16:05:00Z","v":8605,"vw":54.872737},{"c":54.87,"h":54.88,"l":54.82,"n":70,"o":54.86,"t":"2026-10-20T16:10:00Z","v":16104,"vw":54.852221},{"c":54.75,"h":54.9,"l":54.74,"n":99,"o":54.89,"t":"2026-10-20T16:15:00Z","v":31178,"vw":54.785455},{"c":54.82,"h":54.83,"l":54.73,"n":100,"o":54.75,"t":"2026-10-20T16:20:00Z","v":29519,"vw":54.755504},{"c":54.84,"h":54.88,"l":54.8,"n":87,"o":54.82,"t":"2026-10-20T16:25:00Z","v":16323,"vw":54.831468},{"c":54.89,"h":54.89,"l":54.84,"n":72,"o":54.84,"t":"2026-10-20T16:30:00Z","v":18772,"vw":54.867266},{"c":54.99,"h":55,"l":54.955,"n":58,"o":54.955,"t":"2026-10-20T16:35:00Z","v":16086,"vw":54.981418},{"c":54.971,"h":55.01,"l":54.97,"n":63,"o":54.9915,"t":"2026-10-20T16:40:00Z","v":19415,"vw":54.994159},{"c":54.91,"h":54.935,"l":54.871,"n":44,"o":54.935,"t":"2026-10-20T16:45:00Z","v":7858,"vw":54.900302},{"c":54.88,"h":54.91,"l":54.88,"n":27,"o":54.88,"t":"2026-10-20T16:50:00Z","v":3247,"vw":54.901768},{"c":54.83,"h":54.845,"l":54.825,"n":48,"o":54.8412,"t":"2026-10-20T16:55:00Z","v":8988,"vw":54.839811},{"c":54.79,"h":54.87,"l":54.77,"n":242,"o":54.85,"t":"2026-10-20T17:00:00Z","v":53171,"vw":54.799372},{"c":54.84,"h":54.84,"l":54.78,"n":53,"o":54.78,"t":"2026-10-20T17:05:00Z","v":10072,"vw":54.823291},{"c":54.87,"h":54.87,"l":54.835,"n":30,"o":54.835,"t":"2026-10-20T17:10:00Z","v":4781,"vw":54.855046},{"c":54.94,"h":54.94,"l":54.9,"n":39,"o":54.91,"t":"2026-10-20T17:15:00Z","v":3186,"vw":54.921811},{"c":54.9,"h":54.97,"l":54.9,"n":53,"o":54.9488,"t":"2026-10-20T17:20:00Z","v":20386,"vw":54.925253},{"c":54.92,"h":54.92,"l":54.89,"n":43,"o":54.89,"t":"2026-10-20T17:25:00Z","v":14560,"vw":54.893472},{"c":54.92,"h":54.93,"l":54.91,"n":29,"o":54.91,"t":"2026-10-20T17:30:00Z","v":1805,"vw":54.924533},{"c":54.9,"h":54.94,"l":54.9,"n":30,"o":54.94,"t":"2026-10-20T17:35:00Z","v":3600,"vw":54.932579},{"c":54.92,"h":54.92,"l":54.88,"n":24,"o":54.9,"t":"2026-10-20T17:40:00Z","v":5825,"vw":54.894963},{"c":54.95,"h":54.95,"l":54.92,"n":13,"o":54.92,"t":"2026-10-20T17:45:00Z","v":4118,"vw":54.93236},{"c":54.95,"h":54.99,"l":54.95,"n":58,"o":54.955,"t":"2026-10-20T17:50:00Z","v":10080,"vw":54.974534},{"c":54.94,"h":54.94,"l":54.93,"n":11,"o":54.94,"t":"2026-10-20T17:55:00Z","v":1307,"vw":54.934417},{"c":54.96,"h":54.9801,"l":54.95,"n":31,"o":54.95,"t":"2026-10-20T18:00:00Z","v":2725,"vw":54.966462},{"c":54.975,"h":54.995,"l":54.94,"n":29,"o":54.94,"t":"2026-10-20T18:05:00Z","v":4872,"vw":54.967393},{"c":54.98,"h":54.98,"l":54.97,"n":20,"o":54.97,"t":"2026-10-20T18:10:00Z","v":3471,"vw":54.978507},{"c":54.95,"h":54.97,"l":54.95,"n":24,"o":54.9601,"t":"2026-10-20T18:15:00Z","v":3206,"vw":54.960806},{"c":54.935,"h":54.96,"l":54.935,"n":19,"o":54.96,"t":"2026-10-20T18:20:00Z","v":956,"vw":54.94835},{"c":54.94,"h":54.94,"l":54.93,"n":11,"o":54.93,"t":"2026-10-20T18:25:00Z","v":1700,"vw":54.938998},{"c":54.895,"h":54.925,"l":54.8899,"n":30,"o":54.925,"t":"2026-10-20T18:30:00Z","v":2965,"vw":54.906951},{"c":54.87,"h":54.895,"l":54.87,"n":31,"o":54.895,"t":"2026-10-20T18:35:00Z","v":9941,"vw":54.879199},{"c":54.84,"h":54.895,"l":54.839,"n":36,"o":54.87,"t":"2026-10-20T18:40:00Z","v":6121,"vw":54.854797},{"c":54.87,"h":54.89,"l":54.83,"n":72,"o":54.83,"t":"2026-10-20T18:45:00Z","v":27349,"vw":54.868519},{"c":54.885,"h":54.885,"l":54.86,"n":17,"o":54.86,"t":"2026-10-20T18:50:00Z","v":2523,"vw":54.872409},{"c":54.895,"h":54.895,"l":54.86,"n":106,"o":54.87,"t":"2026-10-20T18:55:00Z","v":43152,"vw":54.866829},{"c":54.915,"h":54.94,"l":54.89,"n":11,"o":54.89,"t":"2026-10-20T19:00:00Z","v":875,"vw":54.920625},{"c":54.9,"h":54.935,"l":54.87,"n":75,"o":54.91,"t":"2026-10-20T19:05:00Z","v":13622,"vw":54.897296},{"c":54.85,"h":54.9,"l":54.84,"n":52,"o":54.886,"t":"2026-10-20T19:10:00Z","v":5699,"vw":54.859425},{"c":54.82,"h":54.85,"l":54.81,"n":42,"o":54.845,"t":"2026-10-20T19:15:00Z","v":4225,"vw":54.83824},{"c":54.78,"h":54.805,"l":54.78,"n":33,"o":54.8,"t":"2026-10-20T19:20:00Z","v":2554,"vw":54.789442},{"c":54.83,"h":54.845,"l":54.77,"n":90,"o":54.775,"t":"2026-10-20T19:25:00Z","v":23219,"vw":54.82447},{"c":54.835,"h":54.865,"l":54.82,"n":68,"o":54.82,"t":"2026-10-20T19:30:00Z","v":12211,"vw":54.84119},{"c":54.7901,"h":54.835,"l":54.7901,"n":68,"o":54.835,"t":"2026-10-20T19:35:00Z","v":9882,"vw":54.813839},{"c":54.85,"h":54.86,"l":54.8,"n":135,"o":54.805,"t":"2026-10-20T19:40:00Z","v":28184,"vw":54.840317},{"c":54.865,"h":54.87,"l":54.835,"n":109,"o":54.85,"t":"2026-10-20T19:45:00Z","v":16763,"vw":54.857457},{"c":54.855,"h":54.885,"l":54.855,"n":106,"o":54.86,"t":"2026-10-20T19:50:00Z","v":16585,"vw":54.872235},{"c":54.83,"h":54.8575,"l":54.82,"n":189,"o":54.8575,"t":"2026-10-20T19:55:00Z","v":26599,"vw":54.835717},{"c":54.85,"h":54.85,"l":54.83,"n":11,"o":54.83,"t":"2026-10-20T20:00:00Z","v":6119,"vw":54.831964},{"c":54.91,"h":54.91,"l":54.91,"n":2,"o":54.91,"t":"2026-10-20T20:25:00Z","v":349,"vw":54.91},{"c":55,"h":55,"l":54.99,"n":4,"o":54.99,"t":"2026-10-20T20:50:00Z","v":660,"vw":54.99396},{"c":55.01,"h":55.01,"l":55.01,"n":2,"o":55.01,"t":"2026-10-20T21:20:00Z","v":501,"vw":55.01},{"c":55.5221,"h":55.5221,"l":55.5221,"n":1,"o":55.5221,"t":"2026-10-20T21:55:00Z","v":800,"vw":55.5221},{"c":55.2,"h":55.2,"l":55.2,"n":3,"o":55.2,"t":"2026-10-20T22:00:00Z","v":610,"vw":55.2},{"c":55.08,"h":55.08,"l":55.08,"n":4,"o":55.08,"t":"2026-10-20T22:15:00Z","v":3901,"vw":55.08},{"c":55,"h":55,"l":55,"n":4,"o":55,"t":"2026-10-20T22:40:00Z","v":680,"vw":55},{"c":54.92,"h":54.92,"l":54.92,"n":1,"o":54.92,"t":"2026-10-20T23:15:00Z","v":1000,"vw":54.92},{"c":54.47,"h":54.5,"l":54.28,"n":14,"o":54.46,"t":"2026-10-21T08:00:00Z","v":6731,"vw":54.360953},{"c":54.34,"h":54.34,"l":54.34,"n":3,"o":54.34,"t":"2026-10-21T08:15:00Z","v":295,"vw":54.34},{"c":54.33,"h":54.335,"l":54.33,"n":5,"o":54.335,"t":"2026-10-21T10:00:00Z","v":408,"vw":54.3325},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-10-21T10:35:00Z","v":273,"vw":54.58},{"c":54.69,"h":54.69,"l":54.67,"n":4,"o":54.67,"t":"2026-10-21T11:15:00Z","v":457,"vw":54.676601},{"c":54.73,"h":54.73,"l":54.73,"n":3,"o":54.73,"t":"2026-10-21T11:30:00Z","v":612,"vw":54.73},{"c":54.72,"h":54.72,"l":54.72,"n":1,"o":54.72,"t":"2026-10-21T11:35:00Z","v":184,"vw":54.72},{"c":54.73,"h":54.73,"l":54.73,"n":3,"o":54.73,"t":"2026-10-21T11:50:00Z","v":1400,"vw":54.73},{"c":54.68,"h":54.7,"l":54.68,"n":7,"o":54.7,"t":"2026-10-21T12:00:00Z","v":1042,"vw":54.69},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-21T12:05:00Z","v":660,"vw":54.7},{"c":54.54,"h":54.55,"l":54.48,"n":14,"o":54.55,"t":"2026-10-21T12:25:00Z","v":1441,"vw":54.518696},{"c":54.48,"h":54.48,"l":54.48,"n":2,"o":54.48,"t":"2026-10-21T12:30:00Z","v":500,"vw":54.48},{"c":54.55,"h":54.55,"l":54.55,"n":5,"o":54.55,"t":"2026-10-21T12:45:00Z","v":350,"vw":54.55},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-21T12:55:00Z","v":195,"vw":54.57},{"c":54.69,"h":54.81,"l":54.69,"n":18,"o":54.73,"t":"2026-10-21T13:00:00Z","v":3523,"vw":54.74626},{"c":54.85,"h":54.9031,"l":54.85,"n":6,"o":54.9,"t":"2026-10-21T13:05:00Z","v":1471,"vw":54.88325},{"c":54.79,"h":54.79,"l":54.74,"n":12,"o":54.74,"t":"2026-10-21T13:10:00Z","v":2411,"vw":54.753534},{"c":54.78,"h":54.8362,"l":54.78,"n":3,"o":54.8362,"t":"2026-10-21T13:20:00Z","v":501,"vw":54.79124},{"c":54.76,"h":54.79,"l":54.76,"n":8,"o":54.79,"t":"2026-10-21T13:25:00Z","v":779,"vw":54.77071},{"c":54.67,"h":54.78,"l":54.62,"n":262,"o":54.72,"t":"2026-10-21T13:30:00Z","v":32844,"vw":54.705641},{"c":54.62,"h":54.675,"l":54.575,"n":157,"o":54.66,"t":"2026-10-21T13:35:00Z","v":28770,"vw":54.626363},{"c":54.66,"h":54.685,"l":54.605,"n":322,"o":54.66,"t":"2026-10-21T13:40:00Z","v":88084,"vw":54.636692},{"c":54.68,"h":54.7,"l":54.605,"n":210,"o":54.65,"t":"2026-10-21T13:45:00Z","v":50663,"vw":54.660215},{"c":54.67,"h":54.72,"l":54.645,"n":165,"o":54.72,"t":"2026-10-21T13:50:00Z","v":40157,"vw":54.676378},{"c":54.58,"h":54.705,"l":54.57,"n":90,"o":54.66,"t":"2026-10-21T13:55:00Z","v":17212,"vw":54.645278},{"c":54.545,"h":54.615,"l":54.4901,"n":139,"o":54.5,"t":"2026-10-21T14:00:00Z","v":24924,"vw":54.560494},{"c":54.46,"h":54.56,"l":54.42,"n":153,"o":54.54,"t":"2026-10-21T14:05:00Z","v":27044,"vw":54.510015},{"c":54.595,"h":54.6,"l":54.45,"n":217,"o":54.45,"t":"2026-10-21T14:10:00Z","v":61201,"vw":54.517595},{"c":54.55,"h":54.58,"l":54.54,"n":90,"o":54.58,"t":"2026-10-21T14:15:00Z","v":12449,"vw":54.560853},{"c":54.61,"h":54.625,"l":54.55,"n":275,"o":54.56,"t":"2026-10-21T14:20:00Z","v":52553,"vw":54.58384},{"c":54.6816,"h":54.715,"l":54.57,"n":234,"o":54.58,"t":"2026-10-21T14:25:00Z","v":51489,"vw":54.663172},{"c":54.65,"h":54.75,"l":54.65,"n":470,"o":54.68,"t":"2026-10-21T14:30:00Z","v":124967,"vw":54.698502},{"c":54.58,"h":54.66,"l":54.58,"n":83,"o":54.66,"t":"2026-10-21T14:35:00Z","v":7560,"vw":54.611997},{"c":54.63,"h":54.63,"l":54.55,"n":133,"o":54.58,"t":"2026-10-21T14:40:00Z","v":24116,"vw":54.593052},{"c":54.65,"h":54.66,"l":54.58,"n":159,"o":54.59,"t":"2026-10-21T14:45:00Z","v":32231,"vw":54.603441},{"c":54.605,"h":54.675,"l":54.605,"n":23,"o":54.65,"t":"2026-10-21T14:50:00Z","v":1188,"vw":54.633909},{"c":54.595,"h":54.63,"l":54.58,"n":81,"o":54.61,"t":"2026-10-21T14:55:00Z","v":20521,"vw":54.603676},{"c":54.58,"h":54.615,"l":54.54,"n":82,"o":54.615,"t":"2026-10-21T15:00:00Z","v":14479,"vw":54.563042},{"c":54.535,"h":54.57,"l":54.52,"n":56,"o":54.56,"t":"2026-10-21T15:05:00Z","v":14995,"vw":54.552805},{"c":54.52,"h":54.54,"l":54.4999,"n":59,"o":54.515,"t":"2026-10-21T15:10:00Z","v":8234,"vw":54.520648},{"c":54.54,"h":54.57,"l":54.54,"n":43,"o":54.54,"t":"2026-10-21T15:15:00Z","v":3944,"vw":54.550187},{"c":54.65,"h":54.66,"l":54.55,"n":41,"o":54.55,"t":"2026-10-21T15:20:00Z","v":5851,"vw":54.570355},{"c":54.73,"h":54.77,"l":54.64,"n":261,"o":54.64,"t":"2026-10-21T15:25:00Z","v":87221,"vw":54.688436},{"c":54.74,"h":54.78,"l":54.74,"n":118,"o":54.74,"t":"2026-10-21T15:30:00Z","v":17591,"vw":54.758357},{"c":54.8399,"h":54.84,"l":54.74,"n":42,"o":54.74,"t":"2026-10-21T15:35:00Z","v":4727,"vw":54.777305},{"c":54.645,"h":54.765,"l":54.64,"n":67,"o":54.76,"t":"2026-10-21T15:40:00Z","v":9773,"vw":54.673847},{"c":54.71,"h":54.71,"l":54.64,"n":25,"o":54.64,"t":"2026-10-21T15:45:00Z","v":2553,"vw":54.683451},{"c":54.66,"h":54.71,"l":54.66,"n":40,"o":54.71,"t":"2026-10-21T15:50:00Z","v":3713,"vw":54.681498},{"c":54.65,"h":54.675,"l":54.63,"n":31,"o":54.675,"t":"2026-10-21T15:55:00Z","v":2895,"vw":54.65691},{"c":54.605,"h":54.66,"l":54.605,"n":44,"o":54.66,"t":"2026-10-21T16:00:00Z","v":7400,"vw":54.63921},{"c":54.55,"h":54.61,"l":54.55,"n":91,"o":54.61,"t":"2026-10-21T16:05:00Z","v":20179,"vw":54.563188},{"c":54.56,"h":54.58,"l":54.52,"n":28,"o":54.55,"t":"2026-10-21T16:10:00Z","v":2514,"vw":54.552837},{"c":54.595,"h":54.61,"l":54.595,"n":29,"o":54.61,"t":"2026-10-21T16:15:00Z","v":4078,"vw":54.602697},{"c":54.6,"h":54.6,"l":54.585,"n":32,"o":54.59,"t":"2026-10-21T16:20:00Z","v":5086,"vw":54.594396},{"c":54.6113,"h":54.635,"l":54.61,"n":43,"o":54.63,"t":"2026-10-21T16:25:00Z","v":5742,"vw":54.613776},{"c":54.61,"h":54.61,"l":54.6,"n":34,"o":54.6075,"t":"2026-10-21T16:30:00Z","v":1488,"vw":54.601964},{"c":54.79,"h":54.8,"l":54.54,"n":154,"o":54.545,"t":"2026-10-21T16:35:00Z","v":39429,"vw":54.646836},{"c":54.685,"h":54.82,"l":54.62,"n":171,"o":54.81,"t":"2026-10-21T16:40:00Z","v":48319,"vw":54.686351},{"c":54.66,"h":54.71,"l":54.65,"n":91,"o":54.69,"t":"2026-10-21T16:45:00Z","v":22755,"vw":54.666939},{"c":54.67,"h":54.67,"l":54.648,"n":29,"o":54.67,"t":"2026-10-21T16:50:00Z","v":4699,"vw":54.66047},{"c":54.66,"h":54.675,"l":54.65,"n":34,"o":54.66,"t":"2026-10-21T16:55:00Z","v":4715,"vw":54.664461},{"c":54.61,"h":54.65,"l":54.61,"n":65,"o":54.63,"t":"2026-10-21T17:00:00Z","v":9362,"vw":54.633169},{"c":54.65,"h":54.665,"l":54.6,"n":41,"o":54.6,"t":"2026-10-21T17:05:00Z","v":4277,"vw":54.650278},{"c":54.66,"h":54.66,"l":54.65,"n":22,"o":54.66,"t":"2026-10-21T17:10:00Z","v":1562,"vw":54.658701},{"c":54.63,"h":54.675,"l":54.63,"n":63,"o":54.67,"t":"2026-10-21T17:15:00Z","v":9127,"vw":54.664173},{"c":54.67,"h":54.67,"l":54.62,"n":34,"o":54.63,"t":"2026-10-21T17:20:00Z","v":7432,"vw":54.655671},{"c":54.62,"h":54.65,"l":54.62,"n":18,"o":54.65,"t":"2026-10-21T17:25:00Z","v":1652,"vw":54.632668},{"c":54.63,"h":54.6478,"l":54.63,"n":35,"o":54.6478,"t":"2026-10-21T17:30:00Z","v":2460,"vw":54.639916},{"c":54.65,"h":54.66,"l":54.63,"n":32,"o":54.63,"t":"2026-10-21T17:35:00Z","v":5067,"vw":54.649621},{"c":54.72,"h":54.73,"l":54.7,"n":32,"o":54.705,"t":"2026-10-21T17:40:00Z","v":6238,"vw":54.710017},{"c":54.685,"h":54.69,"l":54.67,"n":23,"o":54.69,"t":"2026-10-21T17:45:00Z","v":1417,"vw":54.682536},{"c":54.71,"h":54.72,"l":54.71,"n":9,"o":54.72,"t":"2026-10-21T17:50:00Z","v":580,"vw":54.712},{"c":54.705,"h":54.71,"l":54.705,"n":15,"o":54.71,"t":"2026-10-21T17:55:00Z","v":3201,"vw":54.706237},{"c":54.745,"h":54.75,"l":54.72,"n":25,"o":54.72,"t":"2026-10-21T18:00:00Z","v":1786,"vw":54.745683},{"c":54.785,"h":54.82,"l":54.77,"n":54,"o":54.77,"t":"2026-10-21T18:05:00Z","v":15569,"vw":54.778786},{"c":54.8,"h":54.82,"l":54.8,"n":37,"o":54.82,"t":"2026-10-21T18:10:00Z","v":5625,"vw":54.804775},{"c":54.8,"h":54.83,"l":54.78,"n":16,"o":54.78,"t":"2026-10-21T18:15:00Z","v":898,"vw":54.795},{"c":54.78,"h":54.81,"l":54.75,"n":42,"o":54.81,"t":"2026-10-21T18:20:00Z","v":4940,"vw":54.776081},{"c":54.785,"h":54.79,"l":54.77,"n":65,"o":54.775,"t":"2026-10-21T18:25:00Z","v":9384,"vw":54.780338},{"c":54.85,"h":54.85,"l":54.78,"n":20,"o":54.78,"t":"2026-10-21T18:30:00Z","v":2428,"vw":54.818043},{"c":54.89,"h":54.89,"l":54.84,"n":32,"o":54.84,"t":"2026-10-21T18:35:00Z","v":4659,"vw":54.869248},{"c":54.875,"h":54.89,"l":54.875,"n":26,"o":54.8766,"t":"2026-10-21T18:40:00Z","v":6686,"vw":54.881062},{"c":54.61,"h":54.8592,"l":54.61,"n":119,"o":54.8592,"t":"2026-10-21T18:45:00Z","v":28873,"vw":54.775978},{"c":54.57,"h":54.645,"l":54.52,"n":114,"o":54.6,"t":"2026-10-21T18:50:00Z","v":22899,"vw":54.584283},{"c":54.27,"h":54.54,"l":54.26,"n":353,"o":54.53,"t":"2026-10-21T18:55:00Z","v":76591,"vw":54.359177},{"c":54.24,"h":54.335,"l":54.06,"n":619,"o":54.265,"t":"2026-10-21T19:00:00Z","v":140269,"vw":54.22357},{"c":54.33,"h":54.44,"l":54.265,"n":165,"o":54.265,"t":"2026-10-21T19:05:00Z","v":33785,"vw":54.366725},{"c":54.435,"h":54.435,"l":54.21,"n":81,"o":54.31,"t":"2026-10-21T19:10:00Z","v":11561,"vw":54.301878},{"c":54.465,"h":54.505,"l":54.42,"n":183,"o":54.42,"t":"2026-10-21T19:15:00Z","v":44203,"vw":54.470968},{"c":54.46,"h":54.475,"l":54.39,"n":265,"o":54.47,"t":"2026-10-21T19:20:00Z","v":83341,"vw":54.444075},{"c":54.66,"h":54.66,"l":54.465,"n":250,"o":54.465,"t":"2026-10-21T19:25:00Z","v":56219,"vw":54.560434},{"c":54.82,"h":54.83,"l":54.65,"n":179,"o":54.66,"t":"2026-10-21T19:30:00Z","v":41689,"vw":54.720397},{"c":54.985,"h":54.985,"l":54.83,"n":205,"o":54.83,"t":"2026-10-21T19:35:00Z","v":52407,"vw":54.917145},{"c":54.915,"h":55,"l":54.9,"n":189,"o":54.99,"t":"2026-10-21T19:40:00Z","v":22467,"vw":54.928652},{"c":54.93,"h":54.98,"l":54.905,"n":194,"o":54.92,"t":"2026-10-21T19:45:00Z","v":31757,"vw":54.944364},{"c":54.96,"h":55,"l":54.92,"n":133,"o":54.94,"t":"2026-10-21T19:50:00Z","v":18066,"vw":54.96073},{"c":54.97,"h":54.975,"l":54.91,"n":148,"o":54.96,"t":"2026-10-21T19:55:00Z","v":24447,"vw":54.960807},{"c":54.96,"h":54.96,"l":54.96,"n":12,"o":54.96,"t":"2026-10-21T20:00:00Z","v":5786,"vw":54.96},{"c":54.97,"h":54.97,"l":54.97,"n":1,"o":54.97,"t":"2026-10-21T20:05:00Z","v":100,"vw":54.97},{"c":54.9,"h":54.915,"l":54.9,"n":19,"o":54.915,"t":"2026-10-21T20:35:00Z","v":1389,"vw":54.9024},{"c":55,"h":55,"l":55,"n":5,"o":55,"t":"2026-10-21T20:45:00Z","v":2017,"vw":55},{"c":55.03,"h":55.03,"l":55.02,"n":2,"o":55.02,"t":"2026-10-21T20:55:00Z","v":1200,"vw":55.026667},{"c":55.07,"h":55.07,"l":55.07,"n":1,"o":55.07,"t":"2026-10-21T21:10:00Z","v":100,"vw":55.07},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-10-21T21:15:00Z","v":100,"vw":54.95},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-21T22:05:00Z","v":100,"vw":54.89},{"c":54.86,"h":54.86,"l":54.86,"n":3,"o":54.86,"t":"2026-10-21T22:20:00Z","v":1501,"vw":54.86},{"c":54.8,"h":54.8,"l":54.8,"n":14,"o":54.8,"t":"2026-10-21T22:40:00Z","v":1000,"vw":54.8},{"c":54.62,"h":54.71,"l":54.62,"n":3,"o":54.71,"t":"2026-10-21T23:05:00Z","v":1193,"vw":54.672012},{"c":54.63,"h":54.63,"l":54.63,"n":1,"o":54.63,"t":"2026-10-21T23:55:00Z","v":100,"vw":54.63},{"c":53.15,"h":53.44,"l":53,"n":190,"o":53.06,"t":"2026-10-22T08:00:00Z","v":64744,"vw":53.280785},{"c":53.2,"h":53.63,"l":53.2,"n":5,"o":53.63,"t":"2026-10-22T08:05:00Z","v":325,"vw":53.486667},{"c":53.08,"h":53.08,"l":53.08,"n":2,"o":53.08,"t":"2026-10-22T08:10:00Z","v":370,"vw":53.08},{"c":53.1,"h":53.1,"l":53.08,"n":2,"o":53.08,"t":"2026-10-22T08:15:00Z","v":385,"vw":53.09039},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-22T08:30:00Z","v":113,"vw":53.11},{"c":53.23,"h":53.23,"l":53.23,"n":3,"o":53.23,"t":"2026-10-22T08:45:00Z","v":648,"vw":53.23},{"c":53.05,"h":53.09,"l":53.05,"n":23,"o":53.09,"t":"2026-10-22T08:55:00Z","v":6978,"vw":53.061433},{"c":53.05,"h":53.05,"l":53.05,"n":2,"o":53.05,"t":"2026-10-22T09:00:00Z","v":248,"vw":53.05},{"c":52.98,"h":53,"l":52.98,"n":9,"o":53,"t":"2026-10-22T09:05:00Z","v":930,"vw":52.997688},{"c":53.23,"h":53.23,"l":53.23,"n":1,"o":53.23,"t":"2026-10-22T10:20:00Z","v":100,"vw":53.23},{"c":53.22,"h":53.22,"l":53.22,"n":2,"o":53.22,"t":"2026-10-22T10:30:00Z","v":278,"vw":53.22},{"c":53.22,"h":53.22,"l":53.22,"n":3,"o":53.22,"t":"2026-10-22T10:35:00Z","v":281,"vw":53.22},{"c":53.06,"h":53.08,"l":53.06,"n":9,"o":53.08,"t":"2026-10-22T10:50:00Z","v":1919,"vw":53.074511},{"c":52.99,"h":53.05,"l":52.99,"n":26,"o":53.05,"t":"2026-10-22T10:55:00Z","v":2714,"vw":53.017231},{"c":53.03,"h":53.03,"l":52.92,"n":54,"o":53,"t":"2026-10-22T11:00:00Z","v":7989,"vw":52.945725},{"c":52.99,"h":52.99,"l":52.99,"n":5,"o":52.99,"t":"2026-10-22T11:05:00Z","v":471,"vw":52.99},{"c":52.9321,"h":52.9321,"l":52.92,"n":4,"o":52.92,"t":"2026-10-22T11:15:00Z","v":398,"vw":52.926286},{"c":52.87,"h":52.87,"l":52.86,"n":7,"o":52.86,"t":"2026-10-22T11:20:00Z","v":3088,"vw":52.860328},{"c":52.96,"h":52.98,"l":52.96,"n":29,"o":52.98,"t":"2026-10-22T11:35:00Z","v":9215,"vw":52.973322},{"c":52.9271,"h":52.95,"l":52.9271,"n":7,"o":52.95,"t":"2026-10-22T11:40:00Z","v":3304,"vw":52.933983},{"c":52.9,"h":52.92,"l":52.87,"n":14,"o":52.92,"t":"2026-10-22T11:50:00Z","v":3767,"vw":52.89729},{"c":52.9,"h":52.9,"l":52.9,"n":2,"o":52.9,"t":"2026-10-22T11:55:00Z","v":102,"vw":52.9},{"c":53.05,"h":53.11,"l":53.05,"n":10,"o":53.1009,"t":"2026-10-22T12:10:00Z","v":1668,"vw":53.067697},{"c":53.05,"h":53.05,"l":53.05,"n":3,"o":53.05,"t":"2026-10-22T12:20:00Z","v":407,"vw":53.05},{"c":53.02,"h":53.04,"l":53.02,"n":3,"o":53.04,"t":"2026-10-22T12:25:00Z","v":448,"vw":53.032899},{"c":53.04,"h":53.04,"l":53.04,"n":4,"o":53.04,"t":"2026-10-22T12:30:00Z","v":405,"vw":53.04},{"c":52.98,"h":52.98,"l":52.95,"n":4,"o":52.95,"t":"2026-10-22T12:35:00Z","v":1103,"vw":52.952727},{"c":53.18,"h":53.18,"l":53.17,"n":18,"o":53.18,"t":"2026-10-22T12:45:00Z","v":2757,"vw":53.179107},{"c":53.01,"h":53.06,"l":53.01,"n":11,"o":53.06,"t":"2026-10-22T12:55:00Z","v":2724,"vw":53.035067},{"c":52.9797,"h":53.03,"l":52.83,"n":37,"o":52.98,"t":"2026-10-22T13:00:00Z","v":4237,"vw":52.88009},{"c":52.91,"h":52.95,"l":52.89,"n":9,"o":52.94,"t":"2026-10-22T13:05:00Z","v":1229,"vw":52.926572},{"c":52.83,"h":53,"l":52.83,"n":14,"o":53,"t":"2026-10-22T13:10:00Z","v":555,"vw":52.93945},{"c":52.8,"h":52.81,"l":52.8,"n":10,"o":52.81,"t":"2026-10-22T13:15:00Z","v":848,"vw":52.807143},{"c":52.85,"h":52.85,"l":52.83,"n":9,"o":52.84,"t":"2026-10-22T13:20:00Z","v":992,"vw":52.835555},{"c":52.86,"h":52.87,"l":52.79,"n":28,"o":52.79,"t":"2026-10-22T13:25:00Z","v":2392,"vw":52.839255},{"c":52.7,"h":52.92,"l":52.65,"n":569,"o":52.86,"t":"2026-10-22T13:30:00Z","v":84990,"vw":52.755446},{"c":52.58,"h":52.71,"l":52.38,"n":555,"o":52.71,"t":"2026-10-22T13:35:00Z","v":68648,"vw":52.467697},{"c":52.33,"h":52.57,"l":52.33,"n":571,"o":52.56,"t":"2026-10-22T13:40:00Z","v":114153,"vw":52.4364},{"c":52.41,"h":52.48,"l":52.26,"n":904,"o":52.32,"t":"2026-10-22T13:45:00Z","v":196962,"vw":52.323205},{"c":52.25,"h":52.43,"l":52.22,"n":756,"o":52.43,"t":"2026-10-22T13:50:00Z","v":158531,"vw":52.2875},{"c":52.42,"h":52.455,"l":52.27,"n":289,"o":52.27,"t":"2026-10-22T13:55:00Z","v":59351,"vw":52.339357},{"c":52.41,"h":52.48,"l":52.36,"n":311,"o":52.44,"t":"2026-10-22T14:00:00Z","v":49278,"vw":52.413317},{"c":52.45,"h":52.4699,"l":52.36,"n":164,"o":52.43,"t":"2026-10-22T14:05:00Z","v":28309,"vw":52.40464},{"c":52.4701,"h":52.53,"l":52.455,"n":154,"o":52.47,"t":"2026-10-22T14:10:00Z","v":28178,"vw":52.492884},{"c":52.555,"h":52.56,"l":52.39,"n":128,"o":52.47,"t":"2026-10-22T14:15:00Z","v":17148,"vw":52.468238},{"c":52.46,"h":52.54,"l":52.43,"n":141,"o":52.54,"t":"2026-10-22T14:20:00Z","v":22217,"vw":52.485001},{"c":52.54,"h":52.5496,"l":52.4883,"n":102,"o":52.4883,"t":"2026-10-22T14:25:00Z","v":10659,"vw":52.5277},{"c":52.51,"h":52.56,"l":52.49,"n":263,"o":52.495,"t":"2026-10-22T14:30:00Z","v":23944,"vw":52.524673},{"c":52.43,"h":52.56,"l":52.35,"n":169,"o":52.54,"t":"2026-10-22T14:35:00Z","v":24942,"vw":52.415447},{"c":52.58,"h":52.61,"l":52.465,"n":128,"o":52.47,"t":"2026-10-22T14:40:00Z","v":18367,"vw":52.514738},{"c":52.666,"h":52.69,"l":52.5301,"n":98,"o":52.558,"t":"2026-10-22T14:45:00Z","v":10352,"vw":52.596218},{"c":52.62,"h":52.71,"l":52.61,"n":173,"o":52.64,"t":"2026-10-22T14:50:00Z","v":27471,"vw":52.650131},{"c":52.49,"h":52.62,"l":52.43,"n":204,"o":52.62,"t":"2026-10-22T14:55:00Z","v":56647,"vw":52.50355},{"c":52.4099,"h":52.5,"l":52.39,"n":176,"o":52.485,"t":"2026-10-22T15:00:00Z","v":19867,"vw":52.428585},{"c":52.39,"h":52.46,"l":52.34,"n":128,"o":52.43,"t":"2026-10-22T15:05:00Z","v":16507,"vw":52.385031},{"c":52.36,"h":52.4,"l":52.34,"n":177,"o":52.37,"t":"2026-10-22T15:10:00Z","v":40808,"vw":52.36541},{"c":52.485,"h":52.525,"l":52.33,"n":128,"o":52.33,"t":"2026-10-22T15:15:00Z","v":28447,"vw":52.438213},{"c":52.51,"h":52.53,"l":52.43,"n":92,"o":52.505,"t":"2026-10-22T15:20:00Z","v":13598,"vw":52.476532},{"c":52.405,"h":52.52,"l":52.39,"n":136,"o":52.52,"t":"2026-10-22T15:25:00Z","v":20692,"vw":52.4664},{"c":52.46,"h":52.49,"l":52.39,"n":148,"o":52.42,"t":"2026-10-22T15:30:00Z","v":10682,"vw":52.425626},{"c":52.445,"h":52.49,"l":52.44,"n":84,"o":52.47,"t":"2026-10-22T15:35:00Z","v":7306,"vw":52.454411},{"c":52.38,"h":52.46,"l":52.32,"n":432,"o":52.45,"t":"2026-10-22T15:40:00Z","v":82460,"vw":52.389868},{"c":52.34,"h":52.37,"l":52.31,"n":105,"o":52.37,"t":"2026-10-22T15:45:00Z","v":12879,"vw":52.344144},{"c":52.36,"h":52.4,"l":52.31,"n":97,"o":52.35,"t":"2026-10-22T15:50:00Z","v":13326,"vw":52.365186},{"c":52.32,"h":52.41,"l":52.32,"n":64,"o":52.38,"t":"2026-10-22T15:55:00Z","v":8212,"vw":52.356897},{"c":52.3061,"h":52.38,"l":52.26,"n":157,"o":52.36,"t":"2026-10-22T16:00:00Z","v":14200,"vw":52.329496},{"c":52.27,"h":52.315,"l":52.23,"n":157,"o":52.315,"t":"2026-10-22T16:05:00Z","v":14526,"vw":52.254818},{"c":52.29,"h":52.29,"l":52.245,"n":45,"o":52.27,"t":"2026-10-22T16:10:00Z","v":2353,"vw":52.257749},{"c":52.21,"h":52.3,"l":52.21,"n":115,"o":52.28,"t":"2026-10-22T16:15:00Z","v":10798,"vw":52.284704},{"c":52.21,"h":52.24,"l":52.125,"n":243,"o":52.2,"t":"2026-10-22T16:20:00Z","v":34267,"vw":52.176364},{"c":52.26,"h":52.315,"l":52.21,"n":140,"o":52.21,"t":"2026-10-22T16:25:00Z","v":24424,"vw":52.273882},{"c":52.14,"h":52.25,"l":52.14,"n":92,"o":52.25,"t":"2026-10-22T16:30:00Z","v":4354,"vw":52.184556},{"c":52.13,"h":52.17,"l":52.125,"n":92,"o":52.16,"t":"2026-10-22T16:35:00Z","v":14580,"vw":52.156441},{"c":52.06,"h":52.125,"l":52.05,"n":213,"o":52.12,"t":"2026-10-22T16:40:00Z","v":23974,"vw":52.065908},{"c":51.97,"h":52.055,"l":51.95,"n":434,"o":52.055,"t":"2026-10-22T16:45:00Z","v":52820,"vw":51.990536},{"c":51.935,"h":51.97,"l":51.9,"n":177,"o":51.95,"t":"2026-10-22T16:50:00Z","v":25379,"vw":51.937541},{"c":52.06,"h":52.06,"l":51.935,"n":111,"o":51.96,"t":"2026-10-22T16:55:00Z","v":14624,"vw":52.007668},{"c":51.9982,"h":52.06,"l":51.985,"n":150,"o":52.06,"t":"2026-10-22T17:00:00Z","v":32291,"vw":52.04806},{"c":51.99,"h":52.05,"l":51.93,"n":131,"o":52.02,"t":"2026-10-22T17:05:00Z","v":19591,"vw":52.001613},{"c":51.97,"h":52.03,"l":51.965,"n":85,"o":51.98,"t":"2026-10-22T17:10:00Z","v":4537,"vw":52.001625},{"c":52.0921,"h":52.13,"l":51.99,"n":198,"o":51.99,"t":"2026-10-22T17:15:00Z","v":33663,"vw":52.052568},{"c":52.15,"h":52.16,"l":52.075,"n":122,"o":52.095,"t":"2026-10-22T17:20:00Z","v":13810,"vw":52.118876},{"c":52.09,"h":52.11,"l":52.085,"n":45,"o":52.1095,"t":"2026-10-22T17:25:00Z","v":5706,"vw":52.098205},{"c":52.1,"h":52.12,"l":52.065,"n":64,"o":52.08,"t":"2026-10-22T17:30:00Z","v":8196,"vw":52.083017},{"c":52.13,"h":52.14,"l":52.06,"n":114,"o":52.115,"t":"2026-10-22T17:35:00Z","v":18040,"vw":52.121429},{"c":52.145,"h":52.16,"l":52.115,"n":84,"o":52.12,"t":"2026-10-22T17:40:00Z","v":18899,"vw":52.124239},{"c":52.085,"h":52.16,"l":52.0841,"n":187,"o":52.14,"t":"2026-10-22T17:45:00Z","v":21022,"vw":52.122176},{"c":52.14,"h":52.145,"l":52.08,"n":68,"o":52.08,"t":"2026-10-22T17:50:00Z","v":13614,"vw":52.108548},{"c":52.175,"h":52.18,"l":52.1475,"n":82,"o":52.16,"t":"2026-10-22T17:55:00Z","v":12096,"vw":52.163453},{"c":52.06,"h":52.145,"l":52.05,"n":57,"o":52.145,"t":"2026-10-22T18:00:00Z","v":3168,"vw":52.087459},{"c":52.02,"h":52.0801,"l":52.01,"n":55,"o":52.08,"t":"2026-10-22T18:05:00Z","v":1838,"vw":52.041209},{"c":52.01,"h":52.035,"l":51.99,"n":106,"o":52,"t":"2026-10-22T18:10:00Z","v":6566,"vw":52.004783},{"c":52.12,"h":52.125,"l":52.0176,"n":68,"o":52.0199,"t":"2026-10-22T18:15:00Z","v":4321,"vw":52.067851},{"c":52.095,"h":52.13,"l":52.09,"n":75,"o":52.13,"t":"2026-10-22T18:20:00Z","v":9522,"vw":52.105874},{"c":52.06,"h":52.1,"l":52.035,"n":53,"o":52.1,"t":"2026-10-22T18:25:00Z","v":6335,"vw":52.078456},{"c":52.035,"h":52.07,"l":51.995,"n":73,"o":52.0159,"t":"2026-10-22T18:30:00Z","v":7316,"vw":52.035739},{"c":51.98,"h":52.06,"l":51.965,"n":98,"o":52.02,"t":"2026-10-22T18:35:00Z","v":16468,"vw":52.007516},{"c":51.97,"h":51.98,"l":51.905,"n":160,"o":51.98,"t":"2026-10-22T18:40:00Z","v":21606,"vw":51.949834},{"c":51.94,"h":52,"l":51.935,"n":85,"o":51.975,"t":"2026-10-22T18:45:00Z","v":9864,"vw":51.978145},{"c":51.93,"h":51.96,"l":51.924,"n":105,"o":51.955,"t":"2026-10-22T18:50:00Z","v":13913,"vw":51.938333},{"c":51.895,"h":51.95,"l":51.88,"n":232,"o":51.93,"t":"2026-10-22T18:55:00Z","v":29302,"vw":51.917286},{"c":51.88,"h":51.8901,"l":51.795,"n":184,"o":51.8901,"t":"2026-10-22T19:00:00Z","v":19835,"vw":51.834409},{"c":51.81,"h":51.88,"l":51.79,"n":75,"o":51.875,"t":"2026-10-22T19:05:00Z","v":5800,"vw":51.841005},{"c":51.805,"h":51.835,"l":51.775,"n":77,"o":51.815,"t":"2026-10-22T19:10:00Z","v":6021,"vw":51.800608},{"c":51.86,"h":51.86,"l":51.79,"n":70,"o":51.79,"t":"2026-10-22T19:15:00Z","v":9525,"vw":51.842218},{"c":51.88,"h":51.9199,"l":51.86,"n":121,"o":51.86,"t":"2026-10-22T19:20:00Z","v":16988,"vw":51.886226},{"c":51.98,"h":51.98,"l":51.88,"n":94,"o":51.89,"t":"2026-10-22T19:25:00Z","v":9438,"vw":51.916831},{"c":51.81,"h":51.96,"l":51.81,"n":152,"o":51.96,"t":"2026-10-22T19:30:00Z","v":18685,"vw":51.868901},{"c":51.77,"h":51.84,"l":51.765,"n":152,"o":51.8,"t":"2026-10-22T19:35:00Z","v":17759,"vw":51.806775},{"c":51.81,"h":51.81,"l":51.76,"n":176,"o":51.775,"t":"2026-10-22T19:40:00Z","v":32785,"vw":51.798155},{"c":51.83,"h":51.83,"l":51.755,"n":157,"o":51.79,"t":"2026-10-22T19:45:00Z","v":13706,"vw":51.785891},{"c":51.9,"h":51.93,"l":51.81,"n":281,"o":51.83,"t":"2026-10-22T19:50:00Z","v":60573,"vw":51.859195},{"c":51.89,"h":51.92,"l":51.865,"n":222,"o":51.9,"t":"2026-10-22T19:55:00Z","v":37671,"vw":51.883807},{"c":51.91,"h":51.91,"l":51.89,"n":17,"o":51.89,"t":"2026-10-22T20:00:00Z","v":1733,"vw":51.89374},{"c":51.84,"h":51.84,"l":51.84,"n":3,"o":51.84,"t":"2026-10-22T20:10:00Z","v":491,"vw":51.84},{"c":51.8,"h":51.8,"l":51.77,"n":23,"o":51.775,"t":"2026-10-22T20:15:00Z","v":655,"vw":51.77875},{"c":51.81,"h":51.81,"l":51.81,"n":4,"o":51.81,"t":"2026-10-22T20:25:00Z","v":245,"vw":51.81},{"c":51.7669,"h":51.81,"l":51.7665,"n":3,"o":51.81,"t":"2026-10-22T20:30:00Z","v":1250,"vw":51.770188},{"c":51.81,"h":51.81,"l":51.8,"n":8,"o":51.8,"t":"2026-10-22T20:35:00Z","v":1054,"vw":51.80441},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-10-22T20:45:00Z","v":185,"vw":51.81},{"c":51.79,"h":51.79,"l":51.79,"n":2,"o":51.79,"t":"2026-10-22T20:50:00Z","v":196,"vw":51.79},{"c":51.86,"h":51.86,"l":51.84,"n":25,"o":51.86,"t":"2026-10-22T20:55:00Z","v":5525,"vw":51.858467},{"c":52.01,"h":52.01,"l":52.01,"n":5,"o":52.01,"t":"2026-10-22T21:05:00Z","v":107,"vw":52.01}],"history":[{"c":32.32,"h":32.715,"l":31.98,"n":5210,"o":32.63,"t":"2024-10-21T04:00:00Z","v":1446558,"vw":32.355283},{"c":33.23,"h":33.31,"l":32.73,"n":5831,"o":32.91,"t":"2024-10-22T04:00:00Z","v":1702196,"vw":33.103989},{"c":32.15,"h":32.5925,"l":31.93,"n":5927,"o":32.58,"t":"2024-10-23T04:00:00Z","v":1346698,"vw":32.203196},{"c":32.15,"h":32.7,"l":31.7399,"n":4114,"o":32.65,"t":"2024-10-24T04:00:00Z","v":1057431,"vw":32.16942},{"c":32.18,"h":32.49,"l":31.9211,"n":3499,"o":32.02,"t":"2024-10-25T04:00:00Z","v":1022700,"vw":32.197447},{"c":32.18,"h":32.45,"l":32.065,"n":3443,"o":32.17,"t":"2024-10-28T04:00:00Z","v":781655,"vw":32.234041},{"c":32.9,"h":32.99,"l":32.54,"n":3213,"o":32.66,"t":"2024-10-29T04:00:00Z","v":759476,"vw":32.758901},{"c":32.27,"h":32.45,"l":31.9112,"n":3546,"o":32.21,"t":"2024-10-30T04:00:00Z","v":975187,"vw":32.29495},{"c":31.22,"h":31.8,"l":31.04,"n":4832,"o":31.79,"t":"2024-10-31T04:00:00Z","v":1113971,"vw":31.355133},{"c":30.93,"h":31.63,"l":30.88,"n":3250,"o":31.5,"t":"2024-11-01T04:00:00Z","v":717972,"vw":31.176238},{"c":31.03,"h":31.3,"l":30.837,"n":2635,"o":31.21,"t":"2024-11-04T05:00:00Z","v":803559,"vw":31.049706},{"c":31.17,"h":31.44,"l":31.12,"n":2412,"o":31.44,"t":"2024-11-05T05:00:00Z","v":744534,"vw":31.211927},{"c":29.82,"h":30.01,"l":29.43,"n":4993,"o":29.52,"t":"2024-11-06T05:00:00Z","v":1240021,"vw":29.717163},{"c":30.52,"h":30.69,"l":30.17,"n":3554,"o":30.3,"t":"2024-11-07T05:00:00Z","v":773143,"vw":30.370736},{"c":29.85,"h":30.41,"l":29.79,"n":3756,"o":30.35,"t":"2024-11-08T05:00:00Z","v":846620,"vw":30.024775},{"c":29.31,"h":29.36,"l":29.05,"n":4983,"o":29.3,"t":"2024-11-11T05:00:00Z","v":1013716,"vw":29.222074},{"c":29.39,"h":29.425,"l":29.12,"n":2950,"o":29.33,"t":"2024-11-12T05:00:00Z","v":626171,"vw":29.274055},{"c":28.92,"h":29.62,"l":28.91,"n":3933,"o":29.58,"t":"2024-11-13T05:00:00Z","v":1078577,"vw":29.200574},{"c":29.13,"h":29.2699,"l":28.83,"n":3307,"o":28.89,"t":"2024-11-14T05:00:00Z","v":898575,"vw":29.053829},{"c":28.87,"h":29.4,"l":28.82,"n":2927,"o":29.38,"t":"2024-11-15T05:00:00Z","v":760152,"vw":29.018342},{"c":29.73,"h":29.8501,"l":29.51,"n":4341,"o":29.51,"t":"2024-11-18T05:00:00Z","v":681986,"vw":29.727955},{"c":29.86,"h":29.895,"l":29.65,"n":2023,"o":29.8,"t":"2024-11-19T05:00:00Z","v":426073,"vw":29.795701},{"c":29.52,"h":29.805,"l":29.39,"n":2303,"o":29.73,"t":"2024-11-20T05:00:00Z","v":542715,"vw":29.60306},{"c":29.4,"h":29.64,"l":29.2599,"n":2350,"o":29.63,"t":"2024-11-21T05:00:00Z","v":520947,"vw":29.429115},{"c":29.83,"h":29.91,"l":29.55,"n":2429,"o":29.63,"t":"2024-11-22T05:00:00Z","v":548301,"vw":29.810947},{"c":28.97,"h":29.07,"l":28.7,"n":4969,"o":29.06,"t":"2024-11-25T05:00:00Z","v":1157731,"vw":28.876527},{"c":29.12,"h":29.16,"l":28.918,"n":2105,"o":29.15,"t":"2024-11-26T05:00:00Z","v":471768,"vw":29.053872},{"c":28.74,"h":29.16,"l":28.62,"n":4097,"o":29.08,"t":"2024-11-27T05:00:00Z","v":1380680,"vw":28.793552},{"c":29.26,"h":29.34,"l":29.15,"n":1616,"o":29.32,"t":"2024-11-29T05:00:00Z","v":480811,"vw":29.254147},{"c":29.11,"h":29.2,"l":28.94,"n":2155,"o":29.2,"t":"2024-12-02T05:00:00Z","v":444964,"vw":29.091304},{"c":29.63,"h":29.68,"l":29.325,"n":2154,"o":29.58,"t":"2024-12-03T05:00:00Z","v":417283,"vw":29.552437},{"c":29.87,"h":30.05,"l":29.65,"n":3622,"o":29.7,"t":"2024-12-04T05:00:00Z","v":1106557,"vw":29.889453},{"c":29.92,"h":29.945,"l":29.61,"n":1981,"o":29.85,"t":"2024-12-05T05:00:00Z","v":546477,"vw":29.776451},{"c":29.6,"h":29.85,"l":29.43,"n":2993,"o":29.67,"t":"2024-12-06T05:00:00Z","v":896115,"vw":29.625683},{"c":30.38,"h":30.8234,"l":30.3399,"n":3258,"o":30.66,"t":"2024-12-09T05:00:00Z","v":839968,"vw":30.593386},{"c":30.38,"h":30.635,"l":30.37,"n":2511,"o":30.58,"t":"2024-12-10T05:00:00Z","v":672791,"vw":30.51018},{"c":30.44,"h":30.73,"l":30.296,"n":5267,"o":30.35,"t":"2024-12-11T05:00:00Z","v":1718833,"vw":30.565311},{"c":29.57,"h":30.005,"l":29.47,"n":6849,"o":29.99,"t":"2024-12-12T05:00:00Z","v":1274152,"vw":29.723971},{"c":29.09,"h":29.2,"l":28.91,"n":3550,"o":29.18,"t":"2024-12-13T05:00:00Z","v":806471,"vw":29.08052},{"c":29.13,"h":29.25,"l":29.09,"n":2402,"o":29.23,"t":"2024-12-16T05:00:00Z","v":781159,"vw":29.18813},{"c":29.14,"h":29.16,"l":28.785,"n":3511,"o":29.03,"t":"2024-12-17T05:00:00Z","v":1624448,"vw":29.069062},{"c":28.16,"h":28.96,"l":28.07,"n":4218,"o":28.9,"t":"2024-12-18T05:00:00Z","v":1050022,"vw":28.439193},{"c":27.79,"h":27.92,"l":27.4502,"n":4068,"o":27.86,"t":"2024-12-19T05:00:00Z","v":910997,"vw":27.673379},{"c":28.18,"h":28.35,"l":27.86,"n":2563,"o":27.89,"t":"2024-12-20T05:00:00Z","v":701473,"vw":28.12338},{"c":28.3,"h":28.36,"l":28.08,"n":2602,"o":28.22,"t":"2024-12-23T05:00:00Z","v":454499,"vw":28.266363},{"c":28.33,"h":28.34,"l":28.1629,"n":1243,"o":28.29,"t":"2024-12-24T05:00:00Z","v":217740,"vw":28.264066},{"c":28.45,"h":28.5,"l":28.23,"n":1621,"o":28.48,"t":"2024-12-26T05:00:00Z","v":359571,"vw":28.402684},{"c":28.05,"h":28.25,"l":28,"n":2037,"o":28.19,"t":"2024-12-27T05:00:00Z","v":380309,"vw":28.107906},{"c":27.68,"h":27.9,"l":27.49,"n":4638,"o":27.9,"t":"2024-12-30T05:00:00Z","v":1182382,"vw":27.666143},{"c":27.57,"h":27.6901,"l":27.4651,"n":2601,"o":27.47,"t":"2024-12-31T05:00:00Z","v":514348,"vw":27.574918},{"c":28.22,"h":28.2499,"l":27.99,"n":2323,"o":28,"t":"2025-01-02T05:00:00Z","v":485820,"vw":28.125584},{"c":28.26,"h":28.535,"l":28.21,"n":1773,"o":28.5,"t":"2025-01-03T05:00:00Z","v":352183,"vw":28.332671},{"c":28.55,"h":28.8,"l":28.38,"n":2462,"o":28.42,"t":"2025-01-06T05:00:00Z","v":396864,"vw":28.608056},{"c":28.66,"h":28.99,"l":28.64,"n":2781,"o":28.97,"t":"2025-01-07T05:00:00Z","v":629469,"vw":28.78009},{"c":28.74,"h":28.98,"l":28.45,"n":2862,"o":28.93,"t":"2025-01-08T05:00:00Z","v":494763,"vw":28.707321},{"c":28.91,"h":29.2616,"l":28.88,"n":3429,"o":29.26,"t":"2025-01-10T05:00:00Z","v":521740,"vw":29.059786},{"c":28.26,"h":28.49,"l":28.18,"n":3200,"o":28.3,"t":"2025-01-13T05:00:00Z","v":590305,"vw":28.305092},{"c":28.52,"h":28.61,"l":28.31,"n":2023,"o":28.31,"t":"2025-01-14T05:00:00Z","v":380789,"vw":28.479103},{"c":29.3,"h":29.325,"l":28.8,"n":3906,"o":29.02,"t":"2025-01-15T05:00:00Z","v":629375,"vw":29.108223},{"c":29.35,"h":29.55,"l":29.2445,"n":2458,"o":29.33,"t":"2025-01-16T05:00:00Z","v":392085,"vw":29.411637},{"c":28.94,"h":29.09,"l":28.7619,"n":2650,"o":28.83,"t":"2025-01-17T05:00:00Z","v":410046,"vw":28.940933},{"c":29.36,"h":29.429,"l":29.2,"n":2538,"o":29.27,"t":"2025-01-21T05:00:00Z","v":420206,"vw":29.326907},{"c":29.4,"h":29.5,"l":29.16,"n":2629,"o":29.3,"t":"2025-01-22T05:00:00Z","v":459461,"vw":29.343755},{"c":28.98,"h":29.11,"l":28.5042,"n":2512,"o":28.83,"t":"2025-01-23T05:00:00Z","v":344693,"vw":28.953501},{"c":29.22,"h":29.425,"l":29.15,"n":2555,"o":29.29,"t":"2025-01-24T05:00:00Z","v":373737,"vw":29.287985},{"c":28.81,"h":29.06,"l":28.368,"n":3248,"o":28.84,"t":"2025-01-27T05:00:00Z","v":459588,"vw":28.731824},{"c":28.9,"h":29.1,"l":28.7088,"n":2703,"o":28.86,"t":"2025-01-28T05:00:00Z","v":1075526,"vw":28.985791},{"c":29.33,"h":29.57,"l":29.18,"n":4193,"o":29.42,"t":"2025-01-29T05:00:00Z","v":643906,"vw":29.397582},{"c":30.11,"h":30.2899,"l":29.9,"n":4542,"o":30.03,"t":"2025-01-30T05:00:00Z","v":609237,"vw":30.092153},{"c":29.86,"h":30.22,"l":29.75,"n":5196,"o":30.16,"t":"2025-01-31T05:00:00Z","v":673601,"vw":29.993805},{"c":30.03,"h":30.23,"l":29.56,"n":5974,"o":30,"t":"2025-02-03T05:00:00Z","v":1484371,"vw":29.940966},{"c":30.64,"h":30.895,"l":30.44,"n":4258,"o":30.52,"t":"2025-02-04T05:00:00Z","v":678656,"vw":30.685654},{"c":30.78,"h":31.055,"l":30.73,"n":3794,"o":30.78,"t":"2025-02-05T05:00:00Z","v":618961,"vw":30.901523},{"c":30.79,"h":30.805,"l":30.3,"n":2892,"o":30.62,"t":"2025-02-06T05:00:00Z","v":556439,"vw":30.648223},{"c":30.47,"h":31.1684,"l":30.34,"n":4648,"o":31,"t":"2025-02-07T05:00:00Z","v":812615,"vw":30.786707},{"c":30.63,"h":30.77,"l":30.4701,"n":2272,"o":30.53,"t":"2025-02-10T05:00:00Z","v":415698,"vw":30.616205},{"c":30.4,"h":30.5,"l":30.23,"n":2835,"o":30.24,"t":"2025-02-11T05:00:00Z","v":490733,"vw":30.382407},{"c":30.76,"h":30.88,"l":30.49,"n":2492,"o":30.63,"t":"2025-02-12T05:00:00Z","v":431543,"vw":30.718841},{"c":30.89,"h":30.9099,"l":30.54,"n":3284,"o":30.6,"t":"2025-02-13T05:00:00Z","v":654429,"vw":30.733233},{"c":30.71,"h":31.75,"l":30.605,"n":5563,"o":31.71,"t":"2025-02-14T05:00:00Z","v":1173315,"vw":30.993421},{"c":31.32,"h":31.4,"l":30.995,"n":3193,"o":31.05,"t":"2025-02-18T05:00:00Z","v":543244,"vw":31.249155},{"c":31.27,"h":31.28,"l":30.97,"n":3024,"o":31.19,"t":"2025-02-19T05:00:00Z","v":575455,"vw":31.182022},{"c":31.46,"h":31.59,"l":31.33,"n":2549,"o":31.43,"t":"2025-02-20T05:00:00Z","v":445258,"vw":31.454517},{"c":31.03,"h":31.52,"l":31.01,"n":3419,"o":31.52,"t":"2025-02-21T05:00:00Z","v":515812,"vw":31.152965},{"c":30.83,"h":31.045,"l":30.62,"n":2909,"o":31.02,"t":"2025-02-24T05:00:00Z","v":674577,"vw":30.872422},{"c":30.22,"h":30.72,"l":29.86,"n":4131,"o":30.58,"t":"2025-02-25T05:00:00Z","v":725091,"vw":30.229328},{"c":30.35,"h":30.49,"l":30.05,"n":2331,"o":30.17,"t":"2025-02-26T05:00:00Z","v":443028,"vw":30.335874},{"c":29.79,"h":30.36,"l":29.75,"n":2920,"o":30.3,"t":"2025-02-27T05:00:00Z","v":523798,"vw":29.9774},{"c":29.68,"h":29.77,"l":29.4001,"n":2590,"o":29.55,"t":"2025-02-28T05:00:00Z","v":440465,"vw":29.592054},{"c":30.11,"h":30.38,"l":30.05,"n":2840,"o":30.2,"t":"2025-03-03T05:00:00Z","v":588130,"vw":30.248421},{"c":30.4,"h":30.5499,"l":30.02,"n":3110,"o":30.44,"t":"2025-03-04T05:00:00Z","v":601612,"vw":30.288006},{"c":31.22,"h":31.225,"l":30.59,"n":3433,"o":30.64,"t":"2025-03-05T05:00:00Z","v":726869,"vw":31.074748},{"c":31.1,"h":31.26,"l":30.9,"n":2799,"o":30.93,"t":"2025-03-06T05:00:00Z","v":652960,"vw":31.140885},{"c":31.01,"h":31.0954,"l":30.635,"n":2788,"o":30.77,"t":"2025-03-07T05:00:00Z","v":621354,"vw":30.886606},{"c":30.46,"h":30.99,"l":30.46,"n":3512,"o":30.96,"t":"2025-03-10T04:00:00Z","v":752145,"vw":30.720563},{"c":31.4,"h":31.47,"l":30.995,"n":3161,"o":31.02,"t":"2025-03-11T04:00:00Z","v":625588,"vw":31.259126},{"c":31.68,"h":31.79,"l":31.4,"n":3592,"o":31.47,"t":"2025-03-12T04:00:00Z","v":542043,"vw":31.641614},{"c":32.12,"h":32.3833,"l":31.58,"n":4242,"o":31.64,"t":"2025-03-13T04:00:00Z","v":880381,"vw":32.079824},{"c":32.18,"h":32.4297,"l":31.99,"n":3381,"o":32.4,"t":"2025-03-14T04:00:00Z","v":588846,"vw":32.191429},{"c":32.28,"h":32.33,"l":31.85,"n":2586,"o":31.9,"t":"2025-03-17T04:00:00Z","v":496458,"vw":32.175657},{"c":32.35,"h":32.65,"l":32.31,"n":3082,"o":32.6,"t":"2025-03-18T04:00:00Z","v":685520,"vw":32.462076},{"c":32.24,"h":32.37,"l":31.94,"n":4027,"o":32.18,"t":"2025-03-19T04:00:00Z","v":597476,"vw":32.090041},{"c":31.99,"h":32.01,"l":31.7,"n":3659,"o":31.75,"t":"2025-03-20T04:00:00Z","v":726607,"vw":31.894},{"c":31.47,"h":31.8,"l":31.16,"n":3326,"o":31.67,"t":"2025-03-21T04:00:00Z","v":646608,"vw":31.424105},{"c":31.42,"h":31.7,"l":31.38,"n":2806,"o":31.68,"t":"2025-03-24T04:00:00Z","v":528354,"vw":31.518374},{"c":32.08,"h":32.23,"l":31.99,"n":2473,"o":31.99,"t":"2025-03-25T04:00:00Z","v":694211,"vw":32.097735},{"c":32.03,"h":32.25,"l":31.9501,"n":2900,"o":32.24,"t":"2025-03-26T04:00:00Z","v":566081,"vw":32.100224},{"c":32.82,"h":32.88,"l":32.17,"n":3539,"o":32.25,"t":"2025-03-27T04:00:00Z","v":827102,"vw":32.65295},{"c":32.48,"h":32.9996,"l":32.36,"n":5482,"o":32.95,"t":"2025-03-28T04:00:00Z","v":1074913,"vw":32.579955},{"c":32.51,"h":32.53,"l":31.96,"n":4062,"o":32.35,"t":"2025-03-31T04:00:00Z","v":690809,"vw":32.295946},{"c":32.09,"h":32.43,"l":31.92,"n":3930,"o":32.43,"t":"2025-04-01T04:00:00Z","v":662063,"vw":32.140771},{"c":32.22,"h":32.47,"l":32.13,"n":2655,"o":32.28,"t":"2025-04-02T04:00:00Z","v":422099,"vw":32.288253},{"c":30.27,"h":30.9199,"l":30.25,"n":6532,"o":30.35,"t":"2025-04-03T04:00:00Z","v":1502490,"vw":30.496574},{"c":28.36,"h":29.38,"l":27.86,"n":10500,"o":29.38,"t":"2025-04-04T04:00:00Z","v":2765406,"vw":28.45535},{"c":28.54,"h":29.17,"l":28.23,"n":7807,"o":28.69,"t":"2025-04-07T04:00:00Z","v":2527055,"vw":28.652795},{"c":28.49,"h":29.12,"l":28.26,"n":4642,"o":28.98,"t":"2025-04-08T04:00:00Z","v":999037,"vw":28.682684},{"c":29.41,"h":29.6,"l":28.79,"n":5244,"o":28.95,"t":"2025-04-09T04:00:00Z","v":1368368,"vw":29.239343},{"c":29.75,"h":29.79,"l":29.16,"n":3882,"o":29.5,"t":"2025-04-10T04:00:00Z","v":671193,"vw":29.544187},{"c":30.62,"h":30.79,"l":30.1,"n":4763,"o":30.18,"t":"2025-04-11T04:00:00Z","v":1071970,"vw":30.500159},{"c":30.78,"h":30.88,"l":30.29,"n":3497,"o":30.51,"t":"2025-04-14T04:00:00Z","v":673207,"vw":30.644187},{"c":30.86,"h":30.88,"l":30.615,"n":2998,"o":30.86,"t":"2025-04-15T04:00:00Z","v":500187,"vw":30.777547},{"c":31.2,"h":31.4748,"l":31.16,"n":4230,"o":31.29,"t":"2025-04-16T04:00:00Z","v":858238,"vw":31.312745},{"c":30.98,"h":31.13,"l":30.604,"n":3089,"o":30.99,"t":"2025-04-17T04:00:00Z","v":499245,"vw":30.890289},{"c":31.2,"h":31.45,"l":30.99,"n":4644,"o":31.4,"t":"2025-04-21T04:00:00Z","v":1241100,"vw":31.21096},{"c":30.95,"h":31.61,"l":30.95,"n":3894,"o":31.28,"t":"2025-04-22T04:00:00Z","v":931803,"vw":31.233771},{"c":32.05,"h":32.1053,"l":31.15,"n":4215,"o":31.27,"t":"2025-04-23T04:00:00Z","v":1048249,"vw":31.810964},{"c":32.04,"h":32.06,"l":31.63,"n":3196,"o":31.8,"t":"2025-04-24T04:00:00Z","v":548687,"vw":31.891017},{"c":31.5,"h":31.561,"l":31.0656,"n":3686,"o":31.45,"t":"2025-04-25T04:00:00Z","v":851107,"vw":31.434228},{"c":31.65,"h":31.675,"l":31.29,"n":2632,"o":31.56,"t":"2025-04-28T04:00:00Z","v":588795,"vw":31.549196},{"c":31.3,"h":31.97,"l":31.29,"n":3308,"o":31.93,"t":"2025-04-29T04:00:00Z","v":658565,"vw":31.589168},{"c":31.05,"h":31.25,"l":30.89,"n":4482,"o":31.13,"t":"2025-04-30T04:00:00Z","v":736225,"vw":31.086615},{"c":30.81,"h":30.975,"l":30.6,"n":3563,"o":30.87,"t":"2025-05-01T04:00:00Z","v":1255971,"vw":30.843759},{"c":30.53,"h":31.115,"l":30.4443,"n":3007,"o":31.03,"t":"2025-05-02T04:00:00Z","v":513546,"vw":30.589362},{"c":30.89,"h":31.0482,"l":30.67,"n":2440,"o":31.02,"t":"2025-05-05T04:00:00Z","v":335241,"vw":30.840433},{"c":31.69,"h":31.71,"l":31.47,"n":3266,"o":31.67,"t":"2025-05-06T04:00:00Z","v":615119,"vw":31.617307},{"c":30.92,"h":31.32,"l":30.755,"n":3283,"o":31.24,"t":"2025-05-07T04:00:00Z","v":761769,"vw":31.086486},{"c":30.87,"h":31.22,"l":30.8046,"n":3397,"o":31.04,"t":"2025-05-08T04:00:00Z","v":625953,"vw":31.005107},{"c":31.23,"h":31.335,"l":31.09,"n":2622,"o":31.12,"t":"2025-05-09T04:00:00Z","v":430842,"vw":31.210848},{"c":31.05,"h":31.19,"l":30.865,"n":3966,"o":31.1,"t":"2025-05-12T04:00:00Z","v":622478,"vw":31.045829},{"c":31.41,"h":31.465,"l":31.06,"n":3384,"o":31.14,"t":"2025-05-13T04:00:00Z","v":521898,"vw":31.337372},{"c":30.67,"h":30.97,"l":30.6,"n":3618,"o":30.865,"t":"2025-05-14T04:00:00Z","v":553289,"vw":30.757445},{"c":31.04,"h":31.06,"l":30.61,"n":2312,"o":30.71,"t":"2025-05-15T04:00:00Z","v":501997,"vw":30.904145},{"c":30.74,"h":30.815,"l":30.3392,"n":2612,"o":30.63,"t":"2025-05-16T04:00:00Z","v":460252,"vw":30.708504},{"c":30.85,"h":30.97,"l":30.74,"n":1874,"o":30.9,"t":"2025-05-19T04:00:00Z","v":251802,"vw":30.848557},{"c":31.58,"h":31.6,"l":30.94,"n":3518,"o":30.94,"t":"2025-05-20T04:00:00Z","v":624885,"vw":31.362798},{"c":31.98,"h":32.005,"l":31.57,"n":4266,"o":31.67,"t":"2025-05-21T04:00:00Z","v":793232,"vw":31.8477},{"c":31.49,"h":31.58,"l":31.1421,"n":3581,"o":31.5,"t":"2025-05-22T04:00:00Z","v":746915,"vw":31.450413},{"c":31.92,"h":31.98,"l":31.49,"n":4280,"o":31.63,"t":"2025-05-23T04:00:00Z","v":838161,"vw":31.783},{"c":31.69,"h":31.725,"l":31.45,"n":3564,"o":31.52,"t":"2025-05-27T04:00:00Z","v":593004,"vw":31.588858},{"c":31.44,"h":31.71,"l":31.42,"n":2502,"o":31.71,"t":"2025-05-28T04:00:00Z","v":396844,"vw":31.526932},{"c":31.8,"h":31.86,"l":31.53,"n":2499,"o":31.785,"t":"2025-05-29T04:00:00Z","v":484407,"vw":31.695259},{"c":31.45,"h":31.655,"l":31.24,"n":3534,"o":31.65,"t":"2025-05-30T04:00:00Z","v":709204,"vw":31.457339},{"c":33.12,"h":33.135,"l":32.22,"n":7094,"o":32.37,"t":"2025-06-02T04:00:00Z","v":1439523,"vw":32.799168},{"c":32.98,"h":33,"l":32.57,"n":4244,"o":32.785,"t":"2025-06-03T04:00:00Z","v":877607,"vw":32.840016},{"c":32.85,"h":32.96,"l":32.775,"n":3870,"o":32.835,"t":"2025-06-04T04:00:00Z","v":754221,"vw":32.854017},{"c":34.03,"h":34.3665,"l":33.655,"n":7475,"o":34.02,"t":"2025-06-05T04:00:00Z","v":2035763,"vw":34.030195},{"c":34.29,"h":34.58,"l":34.145,"n":5727,"o":34.53,"t":"2025-06-06T04:00:00Z","v":1466959,"vw":34.323869},{"c":35.02,"h":35.1699,"l":34.61,"n":6106,"o":34.73,"t":"2025-06-09T04:00:00Z","v":1227734,"vw":34.922178},{"c":34.83,"h":35.07,"l":34.63,"n":4656,"o":34.94,"t":"2025-06-10T04:00:00Z","v":875047,"vw":34.808742},{"c":34.53,"h":34.65,"l":34.36,"n":5088,"o":34.55,"t":"2025-06-11T04:00:00Z","v":1144883,"vw":34.492547},{"c":34.7,"h":34.7,"l":34.4,"n":4986,"o":34.46,"t":"2025-06-12T04:00:00Z","v":1054879,"vw":34.547434},{"c":34.58,"h":34.675,"l":34.4,"n":3796,"o":34.64,"t":"2025-06-13T04:00:00Z","v":864330,"vw":34.556639},{"c":34.74,"h":34.7638,"l":34.52,"n":4095,"o":34.73,"t":"2025-06-16T04:00:00Z","v":760217,"vw":34.642954},{"c":35.37,"h":35.515,"l":35.09,"n":5262,"o":35.3,"t":"2025-06-17T04:00:00Z","v":1095860,"vw":35.359523},{"c":34.91,"h":35.4,"l":34.83,"n":6108,"o":35.39,"t":"2025-06-18T04:00:00Z","v":1542743,"vw":35.072748},{"c":34.34,"h":34.4,"l":34.17,"n":7686,"o":34.38,"t":"2025-06-20T04:00:00Z","v":3811519,"vw":34.354958},{"c":34.57,"h":34.66,"l":34.39,"n":5813,"o":34.42,"t":"2025-06-23T04:00:00Z","v":1009569,"vw":34.553926},{"c":34.21,"h":34.24,"l":33.63,"n":4542,"o":34.12,"t":"2025-06-24T04:00:00Z","v":882422,"vw":33.941292},{"c":34.63,"h":34.63,"l":34.08,"n":3593,"o":34.1,"t":"2025-06-25T04:00:00Z","v":699593,"vw":34.39284},{"c":34.98,"h":34.985,"l":34.62,"n":5104,"o":34.75,"t":"2025-06-26T04:00:00Z","v":1169253,"vw":34.847804},{"c":34.22,"h":34.5,"l":34.13,"n":4584,"o":34.16,"t":"2025-06-27T04:00:00Z","v":955298,"vw":34.344408},{"c":34.41,"h":34.42,"l":34.22,"n":3233,"o":34.35,"t":"2025-06-30T04:00:00Z","v":597621,"vw":34.328783},{"c":34.34,"h":34.73,"l":34.32,"n":3910,"o":34.55,"t":"2025-07-01T04:00:00Z","v":872000,"vw":34.503276},{"c":34.86,"h":34.86,"l":34.55,"n":3438,"o":34.62,"t":"2025-07-02T04:00:00Z","v":701455,"vw":34.742271},{"c":35.12,"h":35.19,"l":34.92,"n":3291,"o":35.07,"t":"2025-07-03T04:00:00Z","v":554922,"vw":35.072375},{"c":35.07,"h":35.08,"l":34.64,"n":4773,"o":34.68,"t":"2025-07-07T04:00:00Z","v":967573,"vw":34.936811},{"c":34.93,"h":34.9999,"l":34.595,"n":4547,"o":34.97,"t":"2025-07-08T04:00:00Z","v":902908,"vw":34.844166},{"c":34.64,"h":34.77,"l":34.58,"n":3619,"o":34.72,"t":"2025-07-09T04:00:00Z","v":655768,"vw":34.675527},{"c":35.36,"h":35.38,"l":34.73,"n":8522,"o":34.98,"t":"2025-07-10T04:00:00Z","v":1838314,"vw":35.135012},{"c":36.7,"h":36.745,"l":35.81,"n":13327,"o":35.87,"t":"2025-07-11T04:00:00Z","v":2293049,"vw":36.367609},{"c":36.35,"h":37.035,"l":36.32,"n":6964,"o":36.95,"t":"2025-07-14T04:00:00Z","v":1262988,"vw":36.592802},{"c":35.96,"h":36.505,"l":35.82,"n":6920,"o":36.4,"t":"2025-07-15T04:00:00Z","v":1455464,"vw":36.004977},{"c":36.08,"h":36.25,"l":35.735,"n":8078,"o":36.11,"t":"2025-07-16T04:00:00Z","v":1575710,"vw":36.032585},{"c":36.35,"h":36.37,"l":35.86,"n":3483,"o":35.99,"t":"2025-07-17T04:00:00Z","v":796163,"vw":36.183461},{"c":36.33,"h":36.5747,"l":36.32,"n":3797,"o":36.5,"t":"2025-07-18T04:00:00Z","v":1598320,"vw":36.452721},{"c":37.07,"h":37.225,"l":36.8,"n":5152,"o":36.845,"t":"2025-07-21T04:00:00Z","v":859090,"vw":37.065195},{"c":37.44,"h":37.46,"l":36.91,"n":5447,"o":37.31,"t":"2025-07-22T04:00:00Z","v":1083699,"vw":37.200745},{"c":37.45,"h":37.67,"l":37.22,"n":4701,"o":37.52,"t":"2025-07-23T04:00:00Z","v":898504,"vw":37.413332},{"c":37.24,"h":37.295,"l":36.91,"n":4319,"o":37.11,"t":"2025-07-24T04:00:00Z","v":727317,"vw":37.195582},{"c":36.36,"h":37.13,"l":36.18,"n":6066,"o":37.03,"t":"2025-07-25T04:00:00Z","v":870340,"vw":36.558335},{"c":36.34,"h":36.39,"l":36.13,"n":5483,"o":36.35,"t":"2025-07-28T04:00:00Z","v":1089022,"vw":36.292706},{"c":36.35,"h":36.485,"l":36.19,"n":3495,"o":36.35,"t":"2025-07-29T04:00:00Z","v":626395,"vw":36.352049},{"c":35.18,"h":35.97,"l":35.055,"n":7297,"o":35.83,"t":"2025-07-30T04:00:00Z","v":1545350,"vw":35.563846},{"c":34.96,"h":35.009,"l":34.74,"n":4341,"o":34.94,"t":"2025-07-31T04:00:00Z","v":908924,"vw":34.89537},{"c":35.23,"h":35.44,"l":35.04,"n":4515,"o":35.44,"t":"2025-08-01T04:00:00Z","v":980789,"vw":35.201652},{"c":35.65,"h":35.71,"l":35.52,"n":2824,"o":35.59,"t":"2025-08-04T04:00:00Z","v":468880,"vw":35.608302},{"c":36.01,"h":36.0981,"l":35.665,"n":4160,"o":35.71,"t":"2025-08-05T04:00:00Z","v":813558,"vw":35.959819},{"c":36.06,"h":36.155,"l":35.98,"n":4964,"o":36.07,"t":"2025-08-06T04:00:00Z","v":3104436,"vw":36.094382},{"c":36.46,"h":36.69,"l":36.21,"n":4502,"o":36.58,"t":"2025-08-07T04:00:00Z","v":1171014,"vw":36.39032},{"c":36.58,"h":36.61,"l":36.22,"n":8239,"o":36.49,"t":"2025-08-08T04:00:00Z","v":2205638,"vw":36.476644},{"c":35.88,"h":36.13,"l":35.87,"n":4510,"o":36.05,"t":"2025-08-11T04:00:00Z","v":700174,"vw":35.96624},{"c":36.11,"h":36.22,"l":35.8,"n":2204,"o":35.93,"t":"2025-08-12T04:00:00Z","v":521511,"vw":36.032804},{"c":36.73,"h":36.7501,"l":36.545,"n":3127,"o":36.62,"t":"2025-08-13T04:00:00Z","v":527776,"vw":36.664855},{"c":36.2,"h":36.5886,"l":36.05,"n":3723,"o":36.37,"t":"2025-08-14T04:00:00Z","v":567487,"vw":36.243242},{"c":36.19,"h":36.215,"l":35.915,"n":2712,"o":36.04,"t":"2025-08-15T04:00:00Z","v":385057,"vw":36.12654},{"c":36.26,"h":36.38,"l":36.175,"n":2553,"o":36.37,"t":"2025-08-18T04:00:00Z","v":322440,"vw":36.261143},{"c":35.55,"h":36.235,"l":35.5101,"n":5096,"o":36.19,"t":"2025-08-19T04:00:00Z","v":832898,"vw":35.744035},{"c":36.13,"h":36.145,"l":35.83,"n":3633,"o":35.9,"t":"2025-08-20T04:00:00Z","v":592940,"vw":36.015593},{"c":36.31,"h":36.39,"l":36.15,"n":2539,"o":36.18,"t":"2025-08-21T04:00:00Z","v":433973,"vw":36.278503},{"c":37.07,"h":37.215,"l":36.1,"n":5703,"o":36.18,"t":"2025-08-22T04:00:00Z","v":2630048,"vw":37.10472},{"c":36.75,"h":37.09,"l":36.66,"n":3929,"o":36.8,"t":"2025-08-25T04:00:00Z","v":2107587,"vw":36.903163},{"c":36.75,"h":36.83,"l":36.59,"n":5071,"o":36.64,"t":"2025-08-26T04:00:00Z","v":1221150,"vw":36.715546},{"c":36.7,"h":36.805,"l":36.33,"n":3807,"o":36.46,"t":"2025-08-27T04:00:00Z","v":500225,"vw":36.58583},{"c":37.25,"h":37.27,"l":36.97,"n":4417,"o":37.17,"t":"2025-08-28T04:00:00Z","v":574962,"vw":37.174938},{"c":37.95,"h":38.085,"l":37.08,"n":9050,"o":37.08,"t":"2025-08-29T04:00:00Z","v":1218073,"vw":37.727827},{"c":38.99,"h":39,"l":38.24,"n":9922,"o":38.45,"t":"2025-09-02T04:00:00Z","v":1170261,"vw":38.74779},{"c":39.19,"h":39.495,"l":39.03,"n":10242,"o":39.17,"t":"2025-09-03T04:00:00Z","v":1261908,"vw":39.253349},{"c":38.76,"h":39.19,"l":38.48,"n":7541,"o":39.02,"t":"2025-09-04T04:00:00Z","v":947101,"vw":38.739404},{"c":39.05,"h":39.46,"l":38.81,"n":11007,"o":39.28,"t":"2025-09-05T04:00:00Z","v":1191155,"vw":39.062625},{"c":39.38,"h":39.69,"l":39.21,"n":9664,"o":39.43,"t":"2025-09-08T04:00:00Z","v":1126664,"vw":39.395899},{"c":39.01,"h":39.44,"l":38.85,"n":7641,"o":39.26,"t":"2025-09-09T04:00:00Z","v":853188,"vw":39.049116},{"c":39.24,"h":39.335,"l":39.08,"n":5838,"o":39.2,"t":"2025-09-10T04:00:00Z","v":727254,"vw":39.23817},{"c":39.66,"h":39.7699,"l":39.1,"n":7423,"o":39.23,"t":"2025-09-11T04:00:00Z","v":940704,"vw":39.508178},{"c":40.22,"h":40.335,"l":40.03,"n":7091,"o":40.12,"t":"2025-09-12T04:00:00Z","v":923241,"vw":40.214046},{"c":40.69,"h":40.7054,"l":40.15,"n":7503,"o":40.21,"t":"2025-09-15T04:00:00Z","v":1198665,"vw":40.507707},{"c":40.53,"h":40.97,"l":40.26,"n":9061,"o":40.94,"t":"2025-09-16T04:00:00Z","v":2320625,"vw":40.572128},{"c":39.68,"h":40.23,"l":39.2116,"n":8674,"o":39.93,"t":"2025-09-17T04:00:00Z","v":1432834,"vw":39.810462},{"c":39.86,"h":39.865,"l":39.48,"n":5907,"o":39.74,"t":"2025-09-18T04:00:00Z","v":950730,"vw":39.721699},{"c":40.97,"h":41.0462,"l":40.075,"n":8530,"o":40.13,"t":"2025-09-19T04:00:00Z","v":1373925,"vw":40.714224},{"c":42.03,"h":42.035,"l":41.3,"n":9910,"o":41.45,"t":"2025-09-22T04:00:00Z","v":1292240,"vw":41.763007},{"c":41.93,"h":42.35,"l":41.77,"n":9332,"o":42.3,"t":"2025-09-23T04:00:00Z","v":1305673,"vw":42.077762},{"c":41.8,"h":42.15,"l":41.61,"n":5667,"o":42.12,"t":"2025-09-24T04:00:00Z","v":802780,"vw":41.860577},{"c":43.05,"h":43.085,"l":42.11,"n":9055,"o":42.45,"t":"2025-09-25T04:00:00Z","v":1281134,"vw":42.587337},{"c":43.94,"h":44.42,"l":43.14,"n":11561,"o":43.27,"t":"2025-09-26T04:00:00Z","v":1711835,"vw":43.88762},{"c":44.62,"h":44.86,"l":44.27,"n":13489,"o":44.56,"t":"2025-09-29T04:00:00Z","v":1466441,"vw":44.614295},{"c":44.48,"h":44.57,"l":43.5834,"n":11151,"o":43.86,"t":"2025-09-30T04:00:00Z","v":1631426,"vw":44.214001},{"c":45.04,"h":45.55,"l":45,"n":11716,"o":45.18,"t":"2025-10-01T04:00:00Z","v":1671289,"vw":45.224786},{"c":44.64,"h":45.8,"l":43.72,"n":25422,"o":45.7,"t":"2025-10-02T04:00:00Z","v":3662691,"vw":44.457943},{"c":45.71,"h":46.08,"l":45.18,"n":14060,"o":45.48,"t":"2025-10-03T04:00:00Z","v":1907640,"vw":45.665498},{"c":46.28,"h":46.4799,"l":46.09,"n":15741,"o":46.18,"t":"2025-10-06T04:00:00Z","v":1796117,"vw":46.336137},{"c":45.51,"h":46.2212,"l":45.08,"n":21950,"o":46.13,"t":"2025-10-07T04:00:00Z","v":1956136,"vw":45.566099},{"c":46.74,"h":47.21,"l":46.46,"n":21098,"o":46.62,"t":"2025-10-08T04:00:00Z","v":2382567,"vw":46.873333},{"c":46.85,"h":48.294,"l":45.43,"n":52481,"o":48.26,"t":"2025-10-09T04:00:00Z","v":3927346,"vw":46.98041},{"c":47.51,"h":48.305,"l":47.26,"n":44056,"o":47.665,"t":"2025-10-10T04:00:00Z","v":4998408,"vw":47.675615},{"c":49.7,"h":49.815,"l":49.09,"n":26786,"o":49.5,"t":"2025-10-13T04:00:00Z","v":2790380,"vw":49.531878},{"c":49.09,"h":49.58,"l":48.1301,"n":25751,"o":48.66,"t":"2025-10-14T04:00:00Z","v":2389497,"vw":49.025312},{"c":50.67,"h":50.73,"l":49.8,"n":22401,"o":50.16,"t":"2025-10-15T04:00:00Z","v":2428081,"vw":50.312815},{"c":51.56,"h":51.65,"l":50.36,"n":20273,"o":50.52,"t":"2025-10-16T04:00:00Z","v":2294896,"vw":51.156218},{"c":49.3,"h":50.96,"l":48.14,"n":25627,"o":50.96,"t":"2025-10-17T04:00:00Z","v":2915120,"vw":49.503933},{"c":49.95,"h":50.15,"l":49.39,"n":14837,"o":50.07,"t":"2025-10-20T04:00:00Z","v":1844522,"vw":49.812388},{"c":46.02,"h":47.6,"l":45.5,"n":37739,"o":47.38,"t":"2025-10-21T04:00:00Z","v":5619571,"vw":46.287463},{"c":46.09,"h":46.33,"l":45.5358,"n":13599,"o":45.96,"t":"2025-10-22T04:00:00Z","v":1661344,"vw":45.949462},{"c":46.42,"h":47.13,"l":46.42,"n":13106,"o":47,"t":"2025-10-23T04:00:00Z","v":1318649,"vw":46.825895},{"c":46.21,"h":46.63,"l":46.11,"n":7953,"o":46.27,"t":"2025-10-24T04:00:00Z","v":927861,"vw":46.338209},{"c":44.53,"h":45.265,"l":43.85,"n":25986,"o":45.2,"t":"2025-10-27T04:00:00Z","v":2738166,"vw":44.516398},{"c":44.86,"h":45.05,"l":44.37,"n":9245,"o":44.495,"t":"2025-10-28T04:00:00Z","v":1331850,"vw":44.761096},{"c":45.41,"h":46.11,"l":45.02,"n":14764,"o":46.04,"t":"2025-10-29T04:00:00Z","v":2232316,"vw":45.690514},{"c":46.56,"h":46.645,"l":45.7015,"n":9902,"o":45.89,"t":"2025-10-30T04:00:00Z","v":1901769,"vw":46.418777},{"c":46.2,"h":46.73,"l":46.09,"n":7357,"o":46.695,"t":"2025-10-31T04:00:00Z","v":968753,"vw":46.413589},{"c":45.92,"h":46.58,"l":45.74,"n":7839,"o":46.47,"t":"2025-11-03T05:00:00Z","v":1830262,"vw":46.155462},{"c":44.9,"h":45.5928,"l":44.6402,"n":7617,"o":45.21,"t":"2025-11-04T05:00:00Z","v":990141,"vw":45.044927},{"c":45.82,"h":45.97,"l":45.48,"n":6211,"o":45.66,"t":"2025-11-05T05:00:00Z","v":819645,"vw":45.806401},{"c":45.71,"h":46.08,"l":45.38,"n":5623,"o":45.87,"t":"2025-11-06T05:00:00Z","v":734222,"vw":45.763483},{"c":46.09,"h":46.43,"l":45.67,"n":6530,"o":46.22,"t":"2025-11-07T05:00:00Z","v":869995,"vw":45.990744},{"c":48.09,"h":48.14,"l":47.26,"n":9117,"o":47.42,"t":"2025-11-10T05:00:00Z","v":1239997,"vw":47.741218},{"c":48.77,"h":48.78,"l":47.88,"n":7106,"o":48.6,"t":"2025-11-11T05:00:00Z","v":977728,"vw":48.392239},{"c":50.72,"h":51.105,"l":49.25,"n":15962,"o":49.44,"t":"2025-11-12T05:00:00Z","v":2428848,"vw":50.457592},{"c":49.83,"h":50.82,"l":49.575,"n":16110,"o":50.69,"t":"2025-11-13T05:00:00Z","v":2922722,"vw":50.170167},{"c":48.22,"h":49.01,"l":47.67,"n":14306,"o":48.05,"t":"2025-11-14T05:00:00Z","v":2441153,"vw":48.48448},{"c":47.74,"h":48.56,"l":47.19,"n":12914,"o":48.12,"t":"2025-11-17T05:00:00Z","v":1887137,"vw":47.942716},{"c":48.39,"h":48.72,"l":47.87,"n":8188,"o":48.14,"t":"2025-11-18T05:00:00Z","v":1366439,"vw":48.294741},{"c":48.75,"h":49.85,"l":47.97,"n":9930,"o":49.16,"t":"2025-11-19T05:00:00Z","v":2015187,"vw":48.833847},{"c":48.09,"h":48.93,"l":47.8,"n":14560,"o":48.55,"t":"2025-11-20T05:00:00Z","v":2467683,"vw":48.325288},{"c":47.54,"h":48.22,"l":46.99,"n":9315,"o":47.1,"t":"2025-11-21T05:00:00Z","v":2895666,"vw":47.701954},{"c":48.94,"h":48.955,"l":47.61,"n":7615,"o":47.66,"t":"2025-11-24T05:00:00Z","v":1310023,"vw":48.306069},{"c":48.96,"h":49.09,"l":48.26,"n":10931,"o":48.87,"t":"2025-11-25T05:00:00Z","v":1772938,"vw":48.696069},{"c":50.79,"h":50.84,"l":49.49,"n":8631,"o":49.69,"t":"2025-11-26T05:00:00Z","v":1714019,"vw":50.337737},{"c":53.71,"h":53.8,"l":52.06,"n":14412,"o":52.12,"t":"2025-11-28T05:00:00Z","v":2242307,"vw":52.744756},{"c":55.14,"h":56.02,"l":54.18,"n":20806,"o":54.59,"t":"2025-12-01T05:00:00Z","v":4326988,"vw":55.221058},{"c":55.78,"h":55.84,"l":54.35,"n":12031,"o":55.45,"t":"2025-12-02T05:00:00Z","v":2716693,"vw":55.046197},{"c":55.7,"h":56.02,"l":55.06,"n":10631,"o":55.68,"t":"2025-12-03T05:00:00Z","v":2421312,"vw":55.611646},{"c":54.37,"h":54.968,"l":53.7301,"n":14843,"o":54.92,"t":"2025-12-04T05:00:00Z","v":3280817,"vw":54.220452},{"c":55.57,"h":56.48,"l":55.18,"n":12961,"o":55.36,"t":"2025-12-05T05:00:00Z","v":2357072,"vw":55.709073},{"c":55.33,"h":55.6,"l":54.89,"n":7115,"o":55.52,"t":"2025-12-08T05:00:00Z","v":1490963,"vw":55.269709},{"c":57.88,"h":57.89,"l":56.03,"n":13168,"o":56.06,"t":"2025-12-09T05:00:00Z","v":2744501,"vw":57.151493},{"c":58.82,"h":58.98,"l":57.2,"n":16012,"o":57.9,"t":"2025-12-10T05:00:00Z","v":2720627,"vw":58.03172},{"c":60.47,"h":61.2027,"l":59.28,"n":18498,"o":59.62,"t":"2025-12-11T05:00:00Z","v":4143784,"vw":60.314683},{"c":58.86,"h":61.49,"l":57.915,"n":20311,"o":61.49,"t":"2025-12-12T05:00:00Z","v":3277774,"vw":59.850579},{"c":60.99,"h":61.07,"l":59.8501,"n":15665,"o":60.71,"t":"2025-12-15T05:00:00Z","v":2259985,"vw":60.544148},{"c":60.61,"h":60.86,"l":59.95,"n":11657,"o":60.5,"t":"2025-12-16T05:00:00Z","v":1420784,"vw":60.551635},{"c":63.28,"h":63.6791,"l":61.965,"n":18946,"o":62.22,"t":"2025-12-17T05:00:00Z","v":2621634,"vw":62.958068},{"c":62.25,"h":63.029,"l":61.51,"n":14420,"o":62.81,"t":"2025-12-18T05:00:00Z","v":2122665,"vw":62.243708},{"c":63.98,"h":64.2,"l":62.67,"n":12426,"o":62.75,"t":"2025-12-19T05:00:00Z","v":2747019,"vw":63.59964},{"c":65.59,"h":65.95,"l":64.84,"n":17969,"o":65.72,"t":"2025-12-22T05:00:00Z","v":3375402,"vw":65.399439},{"c":68.08,"h":68.12,"l":65.5,"n":20066,"o":66.83,"t":"2025-12-23T05:00:00Z","v":3298545,"vw":66.720221},{"c":68.49,"h":68.79,"l":66.78,"n":13739,"o":68.32,"t":"2025-12-24T05:00:00Z","v":2083529,"vw":67.895521},{"c":74.66,"h":74.75,"l":70.73,"n":43233,"o":71.24,"t":"2025-12-26T05:00:00Z","v":7104899,"vw":72.609991},{"c":69.33,"h":69.8,"l":67.13,"n":60070,"o":68.96,"t":"2025-12-29T05:00:00Z","v":9345876,"vw":68.507031},{"c":72.4,"h":74.3,"l":71.48,"n":32088,"o":72.57,"t":"2025-12-30T05:00:00Z","v":6026848,"vw":72.632135},{"c":67.64,"h":70.21,"l":66.7,"n":33079,"o":68.805,"t":"2025-12-31T05:00:00Z","v":4219338,"vw":68.435163},{"c":69.03,"h":70.73,"l":67.95,"n":20505,"o":70.71,"t":"2026-01-02T05:00:00Z","v":3974533,"vw":69.177489},{"c":72.51,"h":74.1,"l":71.94,"n":30407,"o":72.99,"t":"2026-01-05T05:00:00Z","v":8064660,"vw":72.879259},{"c":77.39,"h":77.505,"l":74.92,"n":30266,"o":75.01,"t":"2026-01-06T05:00:00Z","v":4961441,"vw":76.31278},{"c":74.52,"h":75.13,"l":72.6501,"n":32158,"o":73.27,"t":"2026-01-07T05:00:00Z","v":6086513,"vw":74.230065},{"c":73.2,"h":73.25,"l":70.2602,"n":20213,"o":70.66,"t":"2026-01-08T05:00:00Z","v":3618445,"vw":71.77165},{"c":75.99,"h":76.63,"l":74.41,"n":19975,"o":74.93,"t":"2026-01-09T05:00:00Z","v":4095914,"vw":75.776287},{"c":81.08,"h":82.07,"l":79.83,"n":29519,"o":79.93,"t":"2026-01-12T05:00:00Z","v":5998077,"vw":81.184378},{"c":82.55,"h":84.83,"l":81.765,"n":39050,"o":84.03,"t":"2026-01-13T05:00:00Z","v":6183770,"vw":83.654175},{"c":88.78,"h":88.99,"l":85.35,"n":48041,"o":87.53,"t":"2026-01-14T05:00:00Z","v":8078258,"vw":87.259828},{"c":87.48,"h":88.55,"l":84.5963,"n":45907,"o":84.78,"t":"2026-01-15T05:00:00Z","v":6895012,"vw":86.459677},{"c":85.05,"h":85.56,"l":82.6715,"n":35400,"o":84.29,"t":"2026-01-16T05:00:00Z","v":4767997,"vw":84.448943},{"c":89.65,"h":90.64,"l":88.61,"n":37476,"o":90.53,"t":"2026-01-20T05:00:00Z","v":5721127,"vw":89.74552},{"c":88.11,"h":90.17,"l":85.97,"n":42419,"o":89.9,"t":"2026-01-21T05:00:00Z","v":6379645,"vw":88.279863},{"c":91.47,"h":91.9,"l":88.9437,"n":27169,"o":89.07,"t":"2026-01-22T05:00:00Z","v":3469964,"vw":90.596524},{"c":97.54,"h":97.62,"l":94.2,"n":36907,"o":94.73,"t":"2026-01-23T05:00:00Z","v":5591426,"vw":95.728996},{"c":103.3,"h":112.02,"l":101.385,"n":123694,"o":104.41,"t":"2026-01-26T05:00:00Z","v":17314852,"vw":106.020525},{"c":106.7,"h":106.83,"l":99.85,"n":66855,"o":102.82,"t":"2026-01-27T05:00:00Z","v":9462332,"vw":103.01382},{"c":110.87,"h":111.76,"l":105.19,"n":71716,"o":108,"t":"2026-01-28T05:00:00Z","v":9069300,"vw":108.450922},{"c":110.85,"h":115.26,"l":101.6,"n":73590,"o":114.92,"t":"2026-01-29T05:00:00Z","v":10241705,"vw":108.690489},{"c":79.2,"h":96.68,"l":70.6,"n":164934,"o":93.775,"t":"2026-01-30T05:00:00Z","v":26230734,"vw":86.566767},{"c":76.1,"h":78.66,"l":71.66,"n":77797,"o":77.54,"t":"2026-02-02T05:00:00Z","v":8928205,"vw":75.280535},{"c":80.84,"h":84.7899,"l":78.62,"n":60972,"o":83.03,"t":"2026-02-03T05:00:00Z","v":8079416,"vw":81.682215},{"c":83.14,"h":86.9,"l":79.57,"n":63094,"o":86.76,"t":"2026-02-04T05:00:00Z","v":8171356,"vw":83.104528},{"c":70,"h":74.11,"l":68.83,"n":99856,"o":71.62,"t":"2026-02-05T05:00:00Z","v":8972640,"vw":71.617662},{"c":73.67,"h":74.3573,"l":70.86,"n":34622,"o":71.2,"t":"2026-02-06T05:00:00Z","v":4002512,"vw":72.933562},{"c":79.81,"h":79.93,"l":76.22,"n":24123,"o":76.44,"t":"2026-02-09T05:00:00Z","v":2473211,"vw":78.409933},{"c":77.07,"h":79,"l":76.06,"n":19071,"o":78.51,"t":"2026-02-10T05:00:00Z","v":2318340,"vw":77.291063},{"c":80.41,"h":80.84,"l":78.54,"n":30438,"o":80.74,"t":"2026-02-11T05:00:00Z","v":3075133,"vw":79.803493},{"c":71.07,"h":79.44,"l":70.78,"n":65067,"o":78.98,"t":"2026-02-12T05:00:00Z","v":6791944,"vw":73.819937},{"c":73.22,"h":74.88,"l":72.33,"n":48881,"o":74.84,"t":"2026-02-13T05:00:00Z","v":4125875,"vw":73.828063},{"c":69.7,"h":71.05,"l":68.43,"n":62791,"o":70.61,"t":"2026-02-17T05:00:00Z","v":5584854,"vw":69.575291},{"c":73.61,"h":74.505,"l":72.56,"n":27985,"o":73.13,"t":"2026-02-18T05:00:00Z","v":2341416,"vw":73.680643},{"c":74.59,"h":75.235,"l":73.36,"n":22523,"o":74.18,"t":"2026-02-19T05:00:00Z","v":1757496,"vw":74.242811},{"c":80.43,"h":80.52,"l":75.91,"n":35895,"o":76.73,"t":"2026-02-20T05:00:00Z","v":3736506,"vw":78.453835},{"c":84.6,"h":84.73,"l":81.82,"n":35909,"o":82.27,"t":"2026-02-23T05:00:00Z","v":3374471,"vw":83.208092},{"c":83.07,"h":83.93,"l":81.85,"n":24409,"o":82.135,"t":"2026-02-24T05:00:00Z","v":2296782,"vw":83.047509},{"c":84.03,"h":86.86,"l":83.88,"n":43133,"o":85.97,"t":"2026-02-25T05:00:00Z","v":4948860,"vw":85.838651},{"c":84.49,"h":84.59,"l":81.06,"n":36368,"o":82.62,"t":"2026-02-26T05:00:00Z","v":3965439,"vw":82.78342},{"c":89.26,"h":89.58,"l":86.52,"n":28284,"o":87.43,"t":"2026-02-27T05:00:00Z","v":3124591,"vw":88.383019},{"c":85.68,"h":86.47,"l":82.27,"n":66480,"o":85.265,"t":"2026-03-02T05:00:00Z","v":6429245,"vw":84.498586},{"c":78.44,"h":79.96,"l":75.28,"n":54988,"o":77.85,"t":"2026-03-03T05:00:00Z","v":6026040,"vw":77.817464},{"c":79.07,"h":80.92,"l":78.19,"n":25222,"o":80.12,"t":"2026-03-04T05:00:00Z","v":2477991,"vw":79.614581},{"c":78,"h":79.33,"l":76.66,"n":19646,"o":78.66,"t":"2026-03-05T05:00:00Z","v":2191031,"vw":77.863136},{"c":79.8,"h":80.87,"l":78.33,"n":25082,"o":78.89,"t":"2026-03-06T05:00:00Z","v":2187160,"vw":79.83957},{"c":82.2,"h":82.55,"l":79.09,"n":28399,"o":80.27,"t":"2026-03-09T04:00:00Z","v":2374259,"vw":80.65152},{"c":84.11,"h":85.35,"l":82.682,"n":34417,"o":84.97,"t":"2026-03-10T04:00:00Z","v":2905617,"vw":84.396706},{"c":81.81,"h":81.97,"l":80.29,"n":27109,"o":81.95,"t":"2026-03-11T04:00:00Z","v":2332040,"vw":81.162866},{"c":80.32,"h":82.51,"l":80.21,"n":22793,"o":82.51,"t":"2026-03-12T04:00:00Z","v":2674061,"vw":80.960113},{"c":76.31,"h":80.12,"l":75.57,"n":55291,"o":79.89,"t":"2026-03-13T04:00:00Z","v":4010943,"vw":77.146999},{"c":76.91,"h":77.6389,"l":75.64,"n":28176,"o":76.92,"t":"2026-03-16T04:00:00Z","v":2489822,"vw":76.787106},{"c":75.26,"h":77.41,"l":74.44,"n":27185,"o":76.81,"t":"2026-03-17T04:00:00Z","v":1957948,"vw":75.818015},{"c":72.17,"h":74.11,"l":72.09,"n":37146,"o":73,"t":"2026-03-18T04:00:00Z","v":2934675,"vw":72.96881},{"c":68.98,"h":69.045,"l":63.95,"n":49451,"o":64.96,"t":"2026-03-19T04:00:00Z","v":4985276,"vw":66.886393},{"c":64.64,"h":68.21,"l":64.35,"n":28492,"o":67.85,"t":"2026-03-20T04:00:00Z","v":2878373,"vw":65.829132},{"c":65.61,"h":67.32,"l":64.09,"n":45979,"o":64.33,"t":"2026-03-23T04:00:00Z","v":4026393,"vw":65.753041},{"c":66.11,"h":66.87,"l":64.38,"n":21893,"o":64.71,"t":"2026-03-24T04:00:00Z","v":1919378,"vw":65.946662},{"c":68.49,"h":69.75,"l":67.75,"n":20218,"o":69.37,"t":"2026-03-25T04:00:00Z","v":1725151,"vw":68.885754},{"c":63.84,"h":66.29,"l":63.42,"n":46531,"o":65.25,"t":"2026-03-26T04:00:00Z","v":3099084,"vw":64.647384},{"c":66.66,"h":68.16,"l":64.3,"n":29501,"o":64.53,"t":"2026-03-27T04:00:00Z","v":2465445,"vw":66.535549},{"c":66.7,"h":67.87,"l":66.21,"n":21349,"o":67.75,"t":"2026-03-30T04:00:00Z","v":1647719,"vw":67.056718},{"c":71.61,"h":71.63,"l":69.04,"n":25595,"o":69.15,"t":"2026-03-31T04:00:00Z","v":2421504,"vw":70.661697},{"c":71.57,"h":72.37,"l":70.8,"n":21735,"o":71.34,"t":"2026-04-01T04:00:00Z","v":2152075,"vw":71.661902},{"c":69.11,"h":69.55,"l":66.71,"n":27494,"o":66.72,"t":"2026-04-02T04:00:00Z","v":2483548,"vw":68.471819},{"c":69.42,"h":69.62,"l":68.53,"n":30573,"o":69.17,"t":"2026-04-06T04:00:00Z","v":2102325,"vw":69.116457},{"c":69.25,"h":69.52,"l":66.38,"n":46048,"o":68.61,"t":"2026-04-07T04:00:00Z","v":3519651,"vw":68.035714},{"c":70.92,"h":73.4099,"l":69.9,"n":43217,"o":73.25,"t":"2026-04-08T04:00:00Z","v":2972543,"vw":71.647744},{"c":71.84,"h":72.85,"l":70.56,"n":30714,"o":71,"t":"2026-04-09T04:00:00Z","v":3148038,"vw":72.156713},{"c":72.61,"h":73.05,"l":72.01,"n":22500,"o":72.56,"t":"2026-04-10T04:00:00Z","v":1682613,"vw":72.565252},{"c":71.78,"h":72.13,"l":69.96,"n":21054,"o":70.57,"t":"2026-04-13T04:00:00Z","v":1803976,"vw":70.997839},{"c":75.65,"h":75.675,"l":73.86,"n":36125,"o":73.86,"t":"2026-04-14T04:00:00Z","v":2784978,"vw":75.10923},{"c":75.5,"h":76.55,"l":74.94,"n":26590,"o":75.53,"t":"2026-04-15T04:00:00Z","v":2161025,"vw":75.632677},{"c":74.87,"h":75.855,"l":74.22,"n":28081,"o":75.53,"t":"2026-04-16T04:00:00Z","v":1925525,"vw":74.803511},{"c":77.32,"h":78.96,"l":77.11,"n":35385,"o":77.58,"t":"2026-04-17T04:00:00Z","v":2692395,"vw":78.090338},{"c":75.79,"h":76.49,"l":75.42,"n":14907,"o":76.36,"t":"2026-04-20T04:00:00Z","v":1599564,"vw":75.969408},{"c":71.96,"h":75.15,"l":71.8,"n":23802,"o":74.61,"t":"2026-04-21T04:00:00Z","v":2346832,"vw":73.208042},{"c":73.95,"h":74.53,"l":73.76,"n":17487,"o":74.11,"t":"2026-04-22T04:00:00Z","v":1617758,"vw":74.032205},{"c":71.83,"h":72.74,"l":70.94,"n":15879,"o":72.26,"t":"2026-04-23T04:00:00Z","v":1579951,"vw":72.06221},{"c":72.28,"h":72.92,"l":71.52,"n":16662,"o":71.74,"t":"2026-04-24T04:00:00Z","v":2008617,"vw":72.432887},{"c":71.82,"h":72,"l":70.98,"n":13309,"o":71.79,"t":"2026-04-27T04:00:00Z","v":994669,"vw":71.559537},{"c":69.54,"h":69.9,"l":68.68,"n":16267,"o":69.13,"t":"2026-04-28T04:00:00Z","v":1559847,"vw":69.355279},{"c":68.14,"h":68.56,"l":67.4,"n":13916,"o":68.225,"t":"2026-04-29T04:00:00Z","v":1213166,"vw":68.051668},{"c":70.03,"h":70.17,"l":69.22,"n":10584,"o":70.03,"t":"2026-04-30T04:00:00Z","v":1003624,"vw":69.82557},{"c":71.72,"h":73.17,"l":70.95,"n":15886,"o":71,"t":"2026-05-01T04:00:00Z","v":1381143,"vw":72.191371},{"c":69.28,"h":70.99,"l":68.95,"n":20598,"o":69.76,"t":"2026-05-04T04:00:00Z","v":2206637,"vw":69.574377},{"c":69.27,"h":70.31,"l":69.2,"n":8020,"o":70.14,"t":"2026-05-05T04:00:00Z","v":680521,"vw":69.709205},{"c":73.69,"h":73.97,"l":72.98,"n":16330,"o":73.1,"t":"2026-05-06T04:00:00Z","v":2947326,"vw":73.473752},{"c":75.25,"h":78.09,"l":74.82,"n":20719,"o":77,"t":"2026-05-07T04:00:00Z","v":1972955,"vw":76.454684},{"c":76.74,"h":77.56,"l":75.96,"n":16493,"o":77.01,"t":"2026-05-08T04:00:00Z","v":1737402,"vw":76.618927},{"c":81.91,"h":81.93,"l":80.05,"n":26467,"o":80.96,"t":"2026-05-11T04:00:00Z","v":3139102,"vw":81.340697},{"c":82.54,"h":82.58,"l":78.95,"n":21263,"o":80.31,"t":"2026-05-12T04:00:00Z","v":2093962,"vw":81.238042},{"c":83.39,"h":84.98,"l":82.25,"n":21214,"o":82.64,"t":"2026-05-13T04:00:00Z","v":2315187,"vw":83.838302},{"c":79.36,"h":81.22,"l":79.21,"n":18675,"o":81.22,"t":"2026-05-14T04:00:00Z","v":1935047,"vw":80.160715},{"c":72.54,"h":73.575,"l":72.05,"n":23460,"o":73.25,"t":"2026-05-15T04:00:00Z","v":4057326,"vw":72.844105},{"c":73.51,"h":74.33,"l":72.4,"n":11719,"o":73.75,"t":"2026-05-18T04:00:00Z","v":1306843,"vw":73.325255},{"c":70.28,"h":71.22,"l":69.46,"n":13550,"o":70.01,"t":"2026-05-19T04:00:00Z","v":1342788,"vw":70.438567},{"c":72.24,"h":72.83,"l":70.74,"n":9808,"o":71.22,"t":"2026-05-20T04:00:00Z","v":2273210,"vw":72.038422},{"c":72.96,"h":73.27,"l":70.73,"n":10661,"o":71.03,"t":"2026-05-21T04:00:00Z","v":1063889,"vw":72.173152},{"c":71.82,"h":72.55,"l":71.23,"n":10057,"o":72.36,"t":"2026-05-22T04:00:00Z","v":1033041,"vw":72.006922},{"c":73.22,"h":73.25,"l":72.09,"n":9633,"o":72.53,"t":"2026-05-26T04:00:00Z","v":811267,"vw":72.601103},{"c":70.93,"h":71.33,"l":70.285,"n":11989,"o":70.3,"t":"2026-05-27T04:00:00Z","v":1125339,"vw":70.900838},{"c":71.83,"h":72.26,"l":69.53,"n":10574,"o":69.97,"t":"2026-05-28T04:00:00Z","v":905854,"vw":71.052736},{"c":71.79,"h":72.87,"l":70.98,"n":8250,"o":72.1,"t":"2026-05-29T04:00:00Z","v":848881,"vw":71.862548},{"c":71.1,"h":71.67,"l":70.2,"n":10690,"o":70.94,"t":"2026-06-01T04:00:00Z","v":1051228,"vw":70.999928},{"c":71.44,"h":72.51,"l":71.05,"n":8527,"o":72.19,"t":"2026-06-02T04:00:00Z","v":792830,"vw":71.767403},{"c":69.57,"h":70.53,"l":69.45,"n":10990,"o":70.41,"t":"2026-06-03T04:00:00Z","v":982477,"vw":69.854725},{"c":70.38,"h":71.1,"l":69.56,"n":5929,"o":70.93,"t":"2026-06-04T04:00:00Z","v":636152,"vw":70.342489},{"c":64.68,"h":67.49,"l":64.47,"n":24035,"o":67.34,"t":"2026-06-05T04:00:00Z","v":2416400,"vw":65.659957},{"c":64.69,"h":65.44,"l":64.36,"n":12471,"o":65.17,"t":"2026-06-08T04:00:00Z","v":1379910,"vw":64.987263},{"c":61.98,"h":65.59,"l":61.185,"n":21412,"o":64.96,"t":"2026-06-09T04:00:00Z","v":3549681,"vw":62.189561},{"c":60.61,"h":62.475,"l":60.57,"n":16003,"o":61.18,"t":"2026-06-10T04:00:00Z","v":1791356,"vw":61.571549},{"c":63.93,"h":64.2,"l":60.22,"n":17258,"o":60.39,"t":"2026-06-11T04:00:00Z","v":2027057,"vw":62.134944},{"c":64.43,"h":64.97,"l":62.891,"n":10331,"o":63.63,"t":"2026-06-12T04:00:00Z","v":1254015,"vw":63.977588},{"c":66.69,"h":67.79,"l":66.46,"n":9593,"o":67.59,"t":"2026-06-15T04:00:00Z","v":950520,"vw":67.065895},{"c":66.6,"h":67.07,"l":65.98,"n":5776,"o":66.91,"t":"2026-06-16T04:00:00Z","v":519812,"vw":66.584185},{"c":63.69,"h":67.98,"l":63.5,"n":13502,"o":66.79,"t":"2026-06-17T04:00:00Z","v":1818676,"vw":65.918624},{"c":62.55,"h":64.23,"l":61.86,"n":9205,"o":63.84,"t":"2026-06-18T04:00:00Z","v":882440,"vw":62.883551},{"c":61.93,"h":63.39,"l":61.7601,"n":8501,"o":63.12,"t":"2026-06-22T04:00:00Z","v":997823,"vw":62.520167},{"c":58.58,"h":59.39,"l":58.285,"n":12578,"o":59,"t":"2026-06-23T04:00:00Z","v":1329916,"vw":58.847165},{"c":54.42,"h":56.66,"l":52.9,"n":24761,"o":55.66,"t":"2026-06-24T04:00:00Z","v":3104613,"vw":54.985155},{"c":55.01,"h":55.89,"l":54.135,"n":10893,"o":55.4,"t":"2026-06-25T04:00:00Z","v":1442740,"vw":55.179356},{"c":56.01,"h":56.62,"l":55.14,"n":7853,"o":55.59,"t":"2026-06-26T04:00:00Z","v":1008007,"vw":56.07822},{"c":55.34,"h":55.64,"l":54.585,"n":8335,"o":55.49,"t":"2026-06-29T04:00:00Z","v":977942,"vw":55.175024},{"c":56.22,"h":57.42,"l":55.89,"n":7474,"o":56.03,"t":"2026-06-30T04:00:00Z","v":794953,"vw":56.686489},{"c":56.32,"h":57.9734,"l":55.91,"n":7206,"o":56.04,"t":"2026-07-01T04:00:00Z","v":870072,"vw":57.001273},{"c":57.82,"h":59,"l":57.39,"n":7361,"o":57.93,"t":"2026-07-02T04:00:00Z","v":866630,"vw":58.102814},{"c":58.99,"h":59.22,"l":58.46,"n":8678,"o":58.57,"t":"2026-07-06T04:00:00Z","v":1048226,"vw":58.831801},{"c":57.27,"h":58.78,"l":56.49,"n":9342,"o":58.2,"t":"2026-07-07T04:00:00Z","v":865917,"vw":57.633956},{"c":55.52,"h":55.79,"l":54.39,"n":11152,"o":55.46,"t":"2026-07-08T04:00:00Z","v":954960,"vw":55.16907},{"c":56.9,"h":57.58,"l":56.77,"n":7027,"o":56.89,"t":"2026-07-09T04:00:00Z","v":684919,"vw":57.150257},{"c":56.71,"h":57.01,"l":55.96,"n":6601,"o":56.41,"t":"2026-07-10T04:00:00Z","v":723516,"vw":56.699941},{"c":54.83,"h":55.7,"l":54.42,"n":10751,"o":55.68,"t":"2026-07-13T04:00:00Z","v":915967,"vw":54.924421},{"c":55.89,"h":56.69,"l":55.57,"n":7162,"o":56.26,"t":"2026-07-14T04:00:00Z","v":670132,"vw":56.084936},{"c":54.88,"h":55.605,"l":53.83,"n":9786,"o":55.4,"t":"2026-07-15T04:00:00Z","v":864369,"vw":54.709557},{"c":52.92,"h":53.68,"l":52.57,"n":10747,"o":53.52,"t":"2026-07-16T04:00:00Z","v":1016423,"vw":53.092303},{"c":53.37,"h":53.41,"l":52.14,"n":7981,"o":52.25,"t":"2026-07-17T04:00:00Z","v":884789,"vw":52.982261},{"c":53.59,"h":54.33,"l":53.57,"n":7446,"o":53.86,"t":"2026-07-20T04:00:00Z","v":771070,"vw":53.996539},{"c":55.8,"h":56.23,"l":55.35,"n":9046,"o":55.57,"t":"2026-07-21T04:00:00Z","v":808945,"vw":55.857643},{"c":56.7,"h":57.88,"l":56.53,"n":7573,"o":56.53,"t":"2026-07-22T04:00:00Z","v":743045,"vw":57.090833},{"c":54.72,"h":55.14,"l":54.45,"n":8368,"o":54.74,"t":"2026-07-23T04:00:00Z","v":766455,"vw":54.809749},{"c":55.28,"h":56.05,"l":54.98,"n":5437,"o":55.03,"t":"2026-07-24T04:00:00Z","v":551750,"vw":55.507363},{"c":55.64,"h":56.04,"l":55.25,"n":10968,"o":55.76,"t":"2026-07-27T04:00:00Z","v":890269,"vw":55.607446},{"c":54.33,"h":54.65,"l":53.82,"n":10658,"o":54.22,"t":"2026-07-28T04:00:00Z","v":884769,"vw":54.237287},{"c":54.43,"h":56.3,"l":53.91,"n":14177,"o":54.35,"t":"2026-07-29T04:00:00Z","v":1495412,"vw":55.105453},{"c":56.22,"h":56.295,"l":54.9,"n":11263,"o":55.02,"t":"2026-07-30T04:00:00Z","v":910195,"vw":55.727388},{"c":55.05,"h":55.1,"l":54.18,"n":13223,"o":54.62,"t":"2026-07-31T04:00:00Z","v":1160266,"vw":54.795958},{"c":55.13,"h":55.3,"l":53.73,"n":11172,"o":53.86,"t":"2026-08-03T04:00:00Z","v":1515358,"vw":54.460998},{"c":56.6,"h":57.05,"l":56.33,"n":11328,"o":56.75,"t":"2026-08-04T04:00:00Z","v":941289,"vw":56.711153},{"c":58.94,"h":59.62,"l":58.67,"n":12463,"o":58.98,"t":"2026-08-05T04:00:00Z","v":1110736,"vw":59.099907},{"c":58.69,"h":58.735,"l":57.82,"n":9842,"o":58.33,"t":"2026-08-06T04:00:00Z","v":1027573,"vw":58.434889},{"c":60.46,"h":61.14,"l":59.911,"n":13525,"o":60.97,"t":"2026-08-07T04:00:00Z","v":1150791,"vw":60.485781},{"c":62.44,"h":62.77,"l":60.4617,"n":19011,"o":60.765,"t":"2026-08-10T04:00:00Z","v":3215218,"vw":61.79388},{"c":61.56,"h":62,"l":61.17,"n":12817,"o":61.71,"t":"2026-08-11T04:00:00Z","v":840375,"vw":61.588359},{"c":62.07,"h":63.02,"l":61.83,"n":19316,"o":62.59,"t":"2026-08-12T04:00:00Z","v":1296436,"vw":62.345937},{"c":61.17,"h":61.91,"l":60.99,"n":10839,"o":61.82,"t":"2026-08-13T04:00:00Z","v":1008552,"vw":61.499098},{"c":61.47,"h":62.37,"l":61.45,"n":8220,"o":61.83,"t":"2026-08-14T04:00:00Z","v":745203,"vw":61.769789},{"c":62.61,"h":63.215,"l":61.98,"n":9372,"o":62.02,"t":"2026-08-17T04:00:00Z","v":1456538,"vw":62.691708},{"c":60.37,"h":62.01,"l":60.18,"n":13243,"o":61.62,"t":"2026-08-18T04:00:00Z","v":1012751,"vw":60.940973},{"c":63.09,"h":63.13,"l":61.58,"n":13796,"o":61.94,"t":"2026-08-19T04:00:00Z","v":2368685,"vw":62.457905},{"c":64.83,"h":65.5,"l":63.4,"n":15936,"o":63.4,"t":"2026-08-20T04:00:00Z","v":1561849,"vw":64.545804},{"c":65.9,"h":66.45,"l":65.48,"n":12673,"o":66.09,"t":"2026-08-21T04:00:00Z","v":1294886,"vw":65.996987},{"c":65.37,"h":66.27,"l":64.9,"n":12459,"o":66.03,"t":"2026-08-24T04:00:00Z","v":1329679,"vw":65.402075},{"c":65.47,"h":65.8299,"l":64.06,"n":8817,"o":64.14,"t":"2026-08-25T04:00:00Z","v":872869,"vw":65.043657},{"c":64.77,"h":65.13,"l":64.155,"n":8593,"o":64.8,"t":"2026-08-26T04:00:00Z","v":767017,"vw":64.669159},{"c":65.95,"h":66.2,"l":64.21,"n":10201,"o":64.83,"t":"2026-08-27T04:00:00Z","v":1048196,"vw":65.500038},{"c":63.13,"h":67.6,"l":62.78,"n":21015,"o":67.2,"t":"2026-08-28T04:00:00Z","v":2646452,"vw":64.795652},{"c":63.25,"h":63.5,"l":62.74,"n":12643,"o":63.48,"t":"2026-08-31T04:00:00Z","v":1147949,"vw":62.989464},{"c":60.89,"h":62.0896,"l":60.81,"n":13469,"o":61.42,"t":"2026-09-01T04:00:00Z","v":1439241,"vw":61.40111},{"c":62.1,"h":62.28,"l":61.545,"n":9711,"o":61.76,"t":"2026-09-02T04:00:00Z","v":794920,"vw":61.877132},{"c":63.66,"h":64.06,"l":62.67,"n":8979,"o":63.11,"t":"2026-09-03T04:00:00Z","v":828915,"vw":63.474328},{"c":62.91,"h":63.03,"l":62.19,"n":8039,"o":62.23,"t":"2026-09-04T04:00:00Z","v":999964,"vw":62.652317},{"c":62.44,"h":63.24,"l":62.26,"n":9404,"o":62.95,"t":"2026-09-08T04:00:00Z","v":802688,"vw":62.737066},{"c":63.87,"h":64.86,"l":63.25,"n":10360,"o":64.32,"t":"2026-09-09T04:00:00Z","v":1198036,"vw":64.212575},{"c":60.48,"h":61.7264,"l":60.34,"n":15188,"o":61.39,"t":"2026-09-10T04:00:00Z","v":1894393,"vw":60.979805},{"c":61.15,"h":61.98,"l":60.86,"n":9438,"o":61.76,"t":"2026-09-11T04:00:00Z","v":1207310,"vw":61.310564},{"c":59.77,"h":60.66,"l":59.58,"n":8694,"o":59.81,"t":"2026-09-14T04:00:00Z","v":804094,"vw":60.036242},{"c":60.46,"h":60.72,"l":59.89,"n":6410,"o":60.43,"t":"2026-09-15T04:00:00Z","v":694833,"vw":60.346886},{"c":60.01,"h":61.62,"l":59.17,"n":15740,"o":61.36,"t":"2026-09-16T04:00:00Z","v":2039909,"vw":60.534583},{"c":62.02,"h":62.805,"l":61.93,"n":7590,"o":62.05,"t":"2026-09-17T04:00:00Z","v":868270,"vw":62.317352},{"c":63.01,"h":63.47,"l":62.6652,"n":7990,"o":63.18,"t":"2026-09-18T04:00:00Z","v":828223,"vw":63.10469},{"c":62.74,"h":63.245,"l":62.42,"n":9746,"o":63.23,"t":"2026-09-21T04:00:00Z","v":1064931,"vw":62.79087},{"c":63.88,"h":64.15,"l":62.12,"n":10433,"o":62.36,"t":"2026-09-22T04:00:00Z","v":1092220,"vw":63.159706},{"c":61.15,"h":62.02,"l":61.01,"n":9571,"o":62.01,"t":"2026-09-23T04:00:00Z","v":881007,"vw":61.335814},{"c":60.56,"h":60.8,"l":59.89,"n":15612,"o":60.24,"t":"2026-09-24T04:00:00Z","v":1611811,"vw":60.345655},{"c":61.14,"h":61.51,"l":60.22,"n":11210,"o":60.75,"t":"2026-09-25T04:00:00Z","v":1224908,"vw":61.01615},{"c":57.77,"h":58.7,"l":57.7,"n":24892,"o":58.18,"t":"2026-09-28T04:00:00Z","v":3571321,"vw":58.107369},{"c":58.35,"h":58.36,"l":57.635,"n":15801,"o":57.86,"t":"2026-09-29T04:00:00Z","v":1358070,"vw":57.956591},{"c":57.31,"h":58.08,"l":57.01,"n":19944,"o":57.93,"t":"2026-09-30T04:00:00Z","v":1955716,"vw":57.350548},{"c":57.86,"h":58.2,"l":57.3,"n":21983,"o":57.94,"t":"2026-10-01T04:00:00Z","v":2572862,"vw":57.715415},{"c":57.57,"h":58.5499,"l":56.69,"n":35566,"o":58.31,"t":"2026-10-02T04:00:00Z","v":3889370,"vw":57.427302},{"c":57.97,"h":58.48,"l":57.76,"n":14111,"o":58.45,"t":"2026-10-05T04:00:00Z","v":1512304,"vw":58.043891},{"c":58.33,"h":58.755,"l":57.71,"n":12944,"o":58.15,"t":"2026-10-06T04:00:00Z","v":1729613,"vw":58.123566},{"c":56.6,"h":57.2,"l":56.37,"n":16371,"o":56.67,"t":"2026-10-07T04:00:00Z","v":4735458,"vw":56.880291},{"c":56.18,"h":56.38,"l":55.56,"n":21629,"o":56.08,"t":"2026-10-08T04:00:00Z","v":3174174,"vw":56.027514},{"c":57.6,"h":58.08,"l":57.585,"n":13406,"o":57.74,"t":"2026-10-09T04:00:00Z","v":2680308,"vw":57.772265},{"c":57.14,"h":57.56,"l":57.085,"n":13272,"o":57.56,"t":"2026-10-12T04:00:00Z","v":2649912,"vw":57.278585},{"c":56.23,"h":57.13,"l":55.925,"n":9593,"o":57.12,"t":"2026-10-13T04:00:00Z","v":1196273,"vw":56.420385},{"c":52.81,"h":54.33,"l":52.59,"n":20179,"o":53.98,"t":"2026-10-14T04:00:00Z","v":3209023,"vw":53.189375},{"c":54.57,"h":54.605,"l":53.615,"n":12077,"o":53.89,"t":"2026-10-15T04:00:00Z","v":3097359,"vw":54.093162},{"c":54.17,"h":55.035,"l":54.01,"n":9966,"o":54.55,"t":"2026-10-16T04:00:00Z","v":1790948,"vw":54.476542},{"c":54.21,"h":54.64,"l":54.185,"n":7133,"o":54.6,"t":"2026-10-19T04:00:00Z","v":1282554,"vw":54.333854},{"c":54.83,"h":55.63,"l":54.24,"n":9806,"o":54.38,"t":"2026-10-20T04:00:00Z","v":1936565,"vw":54.962393},{"c":54.96,"h":55,"l":54.06,"n":9469,"o":54.72,"t":"2026-10-21T04:00:00Z","v":1875637,"vw":54.605271},{"c":51.89,"h":52.92,"l":51.755,"n":14646,"o":52.86,"t":"2026-10-22T04:00:00Z","v":2236579,"vw":52.264156}],"volatilityBars":[{"c":62.65,"h":62.88,"l":62.65,"n":50,"o":62.7,"t":"2026-09-21T08:00:00Z","v":2331,"vw":62.718432},{"c":62.93,"h":62.93,"l":62.93,"n":1,"o":62.93,"t":"2026-09-21T08:30:00Z","v":100,"vw":62.93},{"c":62.86,"h":62.9,"l":62.86,"n":3,"o":62.9,"t":"2026-09-21T08:45:00Z","v":377,"vw":62.881205},{"c":62.88,"h":62.88,"l":62.88,"n":1,"o":62.88,"t":"2026-09-21T09:15:00Z","v":160,"vw":62.88},{"c":62.82,"h":62.82,"l":62.77,"n":7,"o":62.77,"t":"2026-09-21T09:30:00Z","v":771,"vw":62.806048},{"c":62.92,"h":62.92,"l":62.92,"n":2,"o":62.92,"t":"2026-09-21T10:00:00Z","v":363,"vw":62.92},{"c":63,"h":63,"l":63,"n":3,"o":63,"t":"2026-09-21T10:15:00Z","v":300,"vw":63},{"c":62.79,"h":62.79,"l":62.79,"n":4,"o":62.79,"t":"2026-09-21T10:30:00Z","v":700,"vw":62.79},{"c":62.7,"h":62.7,"l":62.7,"n":10,"o":62.7,"t":"2026-09-21T10:45:00Z","v":1360,"vw":62.7},{"c":62.57,"h":62.6,"l":62.53,"n":69,"o":62.59,"t":"2026-09-21T11:00:00Z","v":18364,"vw":62.582699},{"c":62.82,"h":62.85,"l":62.68,"n":17,"o":62.68,"t":"2026-09-21T11:15:00Z","v":2813,"vw":62.774457},{"c":63.05,"h":63.06,"l":62.89,"n":31,"o":62.89,"t":"2026-09-21T11:30:00Z","v":2546,"vw":62.983031},{"c":63.24,"h":63.29,"l":63.15,"n":11,"o":63.15,"t":"2026-09-21T11:45:00Z","v":2105,"vw":63.246205},{"c":63.2604,"h":63.43,"l":63.18,"n":38,"o":63.23,"t":"2026-09-21T12:00:00Z","v":6262,"vw":63.289459},{"c":63.09,"h":63.29,"l":63.05,"n":29,"o":63.28,"t":"2026-09-21T12:15:00Z","v":9858,"vw":63.102987},{"c":63.5,"h":63.53,"l":63.08,"n":93,"o":63.08,"t":"2026-09-21T12:30:00Z","v":30887,"vw":63.398539},{"c":63.4,"h":63.43,"l":63.29,"n":40,"o":63.37,"t":"2026-09-21T12:45:00Z","v":16782,"vw":63.373805},{"c":63.22,"h":63.36,"l":63.22,"n":26,"o":63.36,"t":"2026-09-21T13:00:00Z","v":8073,"vw":63.297861},{"c":63.32,"h":63.32,"l":63.2,"n":7,"o":63.2,"t":"2026-09-21T13:15:00Z","v":731,"vw":63.253207},{"c":63.06,"h":63.245,"l":62.93,"n":870,"o":63.23,"t":"2026-09-21T13:30:00Z","v":117755,"vw":63.056331},{"c":62.96,"h":63.11,"l":62.9216,"n":280,"o":63.01,"t":"2026-09-21T13:45:00Z","v":28781,"vw":63.013828},{"c":62.86,"h":62.98,"l":62.49,"n":865,"o":62.97,"t":"2026-09-21T14:00:00Z","v":113113,"vw":62.687676},{"c":62.81,"h":62.86,"l":62.7,"n":321,"o":62.8448,"t":"2026-09-21T14:15:00Z","v":44739,"vw":62.758822},{"c":62.58,"h":62.825,"l":62.58,"n":521,"o":62.74,"t":"2026-09-21T14:30:00Z","v":64128,"vw":62.691501},{"c":62.6299,"h":62.755,"l":62.5704,"n":266,"o":62.5704,"t":"2026-09-21T14:45:00Z","v":31379,"vw":62.646489},{"c":62.82,"h":62.82,"l":62.6997,"n":173,"o":62.6997,"t":"2026-09-21T15:00:00Z","v":12565,"vw":62.786336},{"c":62.835,"h":62.85,"l":62.79,"n":188,"o":62.84,"t":"2026-09-21T15:15:00Z","v":8752,"vw":62.829186},{"c":62.83,"h":62.93,"l":62.8,"n":313,"o":62.83,"t":"2026-09-21T15:30:00Z","v":13923,"vw":62.875546},{"c":62.82,"h":62.945,"l":62.75,"n":522,"o":62.84,"t":"2026-09-21T15:45:00Z","v":62519,"vw":62.845021},{"c":62.94,"h":63.04,"l":62.81,"n":273,"o":62.81,"t":"2026-09-21T16:00:00Z","v":38074,"vw":62.98962},{"c":62.9152,"h":63.01,"l":62.87,"n":208,"o":62.99,"t":"2026-09-21T16:15:00Z","v":12070,"vw":62.967655},{"c":62.72,"h":62.91,"l":62.72,"n":202,"o":62.89,"t":"2026-09-21T16:30:00Z","v":17074,"vw":62.836134},{"c":62.63,"h":62.76,"l":62.63,"n":159,"o":62.71,"t":"2026-09-21T16:45:00Z","v":20473,"vw":62.696915},{"c":62.699,"h":62.73,"l":62.62,"n":194,"o":62.62,"t":"2026-09-21T17:00:00Z","v":18985,"vw":62.674897},{"c":62.605,"h":62.71,"l":62.575,"n":244,"o":62.71,"t":"2026-09-21T17:15:00Z","v":23402,"vw":62.671672},{"c":62.505,"h":62.57,"l":62.42,"n":377,"o":62.57,"t":"2026-09-21T17:30:00Z","v":25122,"vw":62.455705},{"c":62.56,"h":62.57,"l":62.488,"n":452,"o":62.5,"t":"2026-09-21T17:45:00Z","v":12653,"vw":62.535921},{"c":62.69,"h":62.705,"l":62.56,"n":189,"o":62.565,"t":"2026-09-21T18:00:00Z","v":14985,"vw":62.669942},{"c":62.7,"h":62.74,"l":62.67,"n":259,"o":62.69,"t":"2026-09-21T18:15:00Z","v":24389,"vw":62.704238},{"c":62.714,"h":62.714,"l":62.67,"n":130,"o":62.69,"t":"2026-09-21T18:30:00Z","v":29255,"vw":62.686572},{"c":62.73,"h":62.79,"l":62.7299,"n":266,"o":62.74,"t":"2026-09-21T18:45:00Z","v":49351,"vw":62.756856},{"c":62.73,"h":62.76,"l":62.655,"n":255,"o":62.72,"t":"2026-09-21T19:00:00Z","v":41507,"vw":62.734995},{"c":62.755,"h":62.785,"l":62.7,"n":244,"o":62.71,"t":"2026-09-21T19:15:00Z","v":33956,"vw":62.758799},{"c":62.805,"h":62.94,"l":62.76,"n":324,"o":62.76,"t":"2026-09-21T19:30:00Z","v":26706,"vw":62.819226},{"c":62.72,"h":62.8001,"l":62.72,"n":581,"o":62.8,"t":"2026-09-21T19:45:00Z","v":50089,"vw":62.762769},{"c":62.6762,"h":62.74,"l":62.6645,"n":21,"o":62.74,"t":"2026-09-21T20:00:00Z","v":12223,"vw":62.737594},{"c":62.67,"h":62.67,"l":62.67,"n":1,"o":62.67,"t":"2026-09-21T20:15:00Z","v":252,"vw":62.67},{"c":62.7088,"h":62.7088,"l":62.64,"n":8,"o":62.65,"t":"2026-09-21T20:30:00Z","v":672,"vw":62.656},{"c":63.01,"h":63.01,"l":62.95,"n":14,"o":62.95,"t":"2026-09-21T22:45:00Z","v":3216,"vw":62.988526},{"c":63.0664,"h":63.07,"l":63.0664,"n":2,"o":63.07,"t":"2026-09-21T23:00:00Z","v":200,"vw":63.0682},{"c":61.77,"h":62.53,"l":61.72,"n":90,"o":61.88,"t":"2026-09-22T08:00:00Z","v":21346,"vw":61.930241},{"c":61.61,"h":61.64,"l":61.61,"n":4,"o":61.64,"t":"2026-09-22T08:15:00Z","v":1526,"vw":61.614581},{"c":61.71,"h":61.73,"l":61.33,"n":9,"o":61.41,"t":"2026-09-22T08:30:00Z","v":1690,"vw":61.510795},{"c":62.33,"h":62.33,"l":62,"n":11,"o":62,"t":"2026-09-22T08:45:00Z","v":4898,"vw":62.151918},{"c":61.99,"h":62.24,"l":61.99,"n":4,"o":62.23,"t":"2026-09-22T09:00:00Z","v":897,"vw":62.115463},{"c":61.94,"h":62.02,"l":61.91,"n":17,"o":62.02,"t":"2026-09-22T09:30:00Z","v":2764,"vw":61.994016},{"c":62.43,"h":62.43,"l":62.19,"n":22,"o":62.19,"t":"2026-09-22T09:45:00Z","v":5702,"vw":62.382499},{"c":62.39,"h":62.39,"l":62.33,"n":8,"o":62.33,"t":"2026-09-22T10:30:00Z","v":744,"vw":62.34145},{"c":62.32,"h":62.42,"l":62.32,"n":16,"o":62.42,"t":"2026-09-22T10:45:00Z","v":2582,"vw":62.403628},{"c":62.21,"h":62.23,"l":62.2,"n":11,"o":62.2,"t":"2026-09-22T11:00:00Z","v":1514,"vw":62.212107},{"c":62.19,"h":62.19,"l":62.19,"n":5,"o":62.19,"t":"2026-09-22T11:15:00Z","v":1143,"vw":62.19},{"c":62.18,"h":62.21,"l":62.159,"n":10,"o":62.21,"t":"2026-09-22T11:30:00Z","v":2682,"vw":62.168137},{"c":62.35,"h":62.35,"l":62.27,"n":14,"o":62.27,"t":"2026-09-22T11:45:00Z","v":4506,"vw":62.33621},{"c":62.27,"h":62.41,"l":62.24,"n":36,"o":62.4,"t":"2026-09-22T12:00:00Z","v":14689,"vw":62.312813},{"c":62.598,"h":62.6,"l":62.3,"n":19,"o":62.3,"t":"2026-09-22T12:15:00Z","v":3946,"vw":62.448871},{"c":62.63,"h":62.63,"l":62.62,"n":13,"o":62.62,"t":"2026-09-22T12:30:00Z","v":4674,"vw":62.622488},{"c":62.55,"h":62.58,"l":62.55,"n":10,"o":62.58,"t":"2026-09-22T12:45:00Z","v":2383,"vw":62.56422},{"c":62.45,"h":62.53,"l":62.45,"n":13,"o":62.52,"t":"2026-09-22T13:00:00Z","v":1393,"vw":62.504701},{"c":62.39,"h":62.62,"l":62.39,"n":10,"o":62.62,"t":"2026-09-22T13:15:00Z","v":564,"vw":62.537266},{"c":62.66,"h":62.66,"l":62.33,"n":518,"o":62.36,"t":"2026-09-22T13:30:00Z","v":44947,"vw":62.440422},{"c":62.5699,"h":62.75,"l":62.51,"n":292,"o":62.63,"t":"2026-09-22T13:45:00Z","v":41045,"vw":62.60577},{"c":62.555,"h":62.64,"l":62.42,"n":502,"o":62.57,"t":"2026-09-22T14:00:00Z","v":69051,"vw":62.558124},{"c":62.361,"h":62.57,"l":62.35,"n":214,"o":62.57,"t":"2026-09-22T14:15:00Z","v":18543,"vw":62.44757},{"c":62.24,"h":62.54,"l":62.12,"n":492,"o":62.42,"t":"2026-09-22T14:30:00Z","v":54044,"vw":62.34323},{"c":62.36,"h":62.38,"l":62.21,"n":125,"o":62.22,"t":"2026-09-22T14:45:00Z","v":5504,"vw":62.329637},{"c":62.61,"h":62.69,"l":62.36,"n":670,"o":62.38,"t":"2026-09-22T15:00:00Z","v":65093,"vw":62.55342},{"c":62.599,"h":62.75,"l":62.599,"n":189,"o":62.69,"t":"2026-09-22T15:15:00Z","v":16464,"vw":62.701132},{"c":62.405,"h":62.6061,"l":62.405,"n":159,"o":62.6061,"t":"2026-09-22T15:30:00Z","v":8607,"vw":62.476678},{"c":62.46,"h":62.475,"l":62.3802,"n":95,"o":62.42,"t":"2026-09-22T15:45:00Z","v":6465,"vw":62.422158},{"c":62.38,"h":62.469,"l":62.3729,"n":105,"o":62.46,"t":"2026-09-22T16:00:00Z","v":7735,"vw":62.401232},{"c":62.44,"h":62.4468,"l":62.37,"n":101,"o":62.385,"t":"2026-09-22T16:15:00Z","v":6399,"vw":62.408257},{"c":62.58,"h":62.58,"l":62.4363,"n":155,"o":62.47,"t":"2026-09-22T16:30:00Z","v":11800,"vw":62.501225},{"c":62.76,"h":62.85,"l":62.57,"n":192,"o":62.5701,"t":"2026-09-22T16:45:00Z","v":18762,"vw":62.685965},{"c":62.8099,"h":62.81,"l":62.7099,"n":186,"o":62.7099,"t":"2026-09-22T17:00:00Z","v":18337,"vw":62.773636},{"c":62.725,"h":62.83,"l":62.68,"n":143,"o":62.79,"t":"2026-09-22T17:15:00Z","v":14252,"vw":62.760626},{"c":62.82,"h":62.82,"l":62.7,"n":143,"o":62.755,"t":"2026-09-22T17:30:00Z","v":9530,"vw":62.738919},{"c":63.1,"h":63.14,"l":62.82,"n":617,"o":62.82,"t":"2026-09-22T17:45:00Z","v":62385,"vw":62.996522},{"c":63.61,"h":63.68,"l":63.09,"n":621,"o":63.11,"t":"2026-09-22T18:00:00Z","v":80000,"vw":63.523558},{"c":63.55,"h":63.73,"l":63.49,"n":325,"o":63.59,"t":"2026-09-22T18:15:00Z","v":44088,"vw":63.600598},{"c":63.4,"h":63.615,"l":63.33,"n":583,"o":63.56,"t":"2026-09-22T18:30:00Z","v":28108,"vw":63.511988},{"c":63.5,"h":63.535,"l":63.38,"n":922,"o":63.38,"t":"2026-09-22T18:45:00Z","v":158461,"vw":63.472351},{"c":63.71,"h":63.75,"l":63.5,"n":320,"o":63.5,"t":"2026-09-22T19:00:00Z","v":30891,"vw":63.61491},{"c":63.75,"h":63.77,"l":63.61,"n":426,"o":63.72,"t":"2026-09-22T19:15:00Z","v":42807,"vw":63.685158},{"c":64.05,"h":64.15,"l":63.77,"n":704,"o":63.77,"t":"2026-09-22T19:30:00Z","v":77083,"vw":64.013808},{"c":63.87,"h":64.12,"l":63.86,"n":584,"o":64.07,"t":"2026-09-22T19:45:00Z","v":52724,"vw":63.975425},{"c":63.804,"h":63.88,"l":63.8,"n":27,"o":63.88,"t":"2026-09-22T20:00:00Z","v":4252,"vw":63.867584},{"c":63.71,"h":63.728,"l":63.71,"n":5,"o":63.728,"t":"2026-09-22T20:15:00Z","v":802,"vw":63.714466},{"c":63.63,"h":63.65,"l":63.63,"n":3,"o":63.65,"t":"2026-09-22T20:30:00Z","v":674,"vw":63.640682},{"c":63.75,"h":63.75,"l":63.75,"n":4,"o":63.75,"t":"2026-09-22T20:45:00Z","v":600,"vw":63.75},{"c":63.81,"h":63.81,"l":63.77,"n":2,"o":63.77,"t":"2026-09-22T21:00:00Z","v":392,"vw":63.78551},{"c":63.5,"h":63.5,"l":63.5,"n":5,"o":63.5,"t":"2026-09-22T21:15:00Z","v":207,"vw":63.5},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-09-22T21:45:00Z","v":100,"vw":63.85},{"c":63.87,"h":63.87,"l":63.87,"n":3,"o":63.87,"t":"2026-09-22T22:15:00Z","v":155,"vw":63.87},{"c":63.88,"h":63.88,"l":63.88,"n":2,"o":63.88,"t":"2026-09-22T22:30:00Z","v":272,"vw":63.88},{"c":63.85,"h":63.86,"l":63.85,"n":4,"o":63.86,"t":"2026-09-22T22:45:00Z","v":2001,"vw":63.8512},{"c":64.04,"h":64.04,"l":63.98,"n":18,"o":63.98,"t":"2026-09-22T23:15:00Z","v":548,"vw":64.001818},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-09-22T23:30:00Z","v":250,"vw":64},{"c":64.03,"h":64.03,"l":63.99,"n":6,"o":64,"t":"2026-09-22T23:45:00Z","v":410,"vw":64.006667},{"c":62.14,"h":63.3,"l":62,"n":88,"o":62.13,"t":"2026-09-23T08:00:00Z","v":17708,"vw":62.3075},{"c":62.1545,"h":62.1545,"l":62.1545,"n":2,"o":62.1545,"t":"2026-09-23T08:15:00Z","v":130,"vw":62.1545},{"c":62.13,"h":62.13,"l":62.13,"n":5,"o":62.13,"t":"2026-09-23T09:15:00Z","v":4374,"vw":62.13},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-09-23T09:30:00Z","v":180,"vw":62.1},{"c":61.92,"h":61.93,"l":61.92,"n":2,"o":61.93,"t":"2026-09-23T09:45:00Z","v":402,"vw":61.925622},{"c":62.06,"h":62.06,"l":62.06,"n":1,"o":62.06,"t":"2026-09-23T10:00:00Z","v":100,"vw":62.06},{"c":61.94,"h":61.94,"l":61.91,"n":3,"o":61.91,"t":"2026-09-23T10:45:00Z","v":582,"vw":61.924483},{"c":61.92,"h":61.96,"l":61.84,"n":80,"o":61.93,"t":"2026-09-23T11:00:00Z","v":12815,"vw":61.916872},{"c":61.76,"h":61.9,"l":61.69,"n":39,"o":61.9,"t":"2026-09-23T11:15:00Z","v":3793,"vw":61.798241},{"c":61.64,"h":61.73,"l":61.58,"n":26,"o":61.73,"t":"2026-09-23T11:30:00Z","v":2809,"vw":61.626317},{"c":61.81,"h":61.83,"l":61.75,"n":17,"o":61.758,"t":"2026-09-23T11:45:00Z","v":3394,"vw":61.785247},{"c":61.89,"h":61.89,"l":61.88,"n":4,"o":61.88,"t":"2026-09-23T12:00:00Z","v":1853,"vw":61.886933},{"c":61.72,"h":61.9,"l":61.72,"n":25,"o":61.9,"t":"2026-09-23T12:15:00Z","v":17805,"vw":61.84181},{"c":61.71,"h":61.76,"l":61.7,"n":10,"o":61.76,"t":"2026-09-23T12:30:00Z","v":4299,"vw":61.712133},{"c":61.87,"h":61.87,"l":61.7425,"n":11,"o":61.7425,"t":"2026-09-23T12:45:00Z","v":918,"vw":61.804091},{"c":61.75,"h":62.06,"l":61.75,"n":38,"o":61.97,"t":"2026-09-23T13:00:00Z","v":6212,"vw":61.981451},{"c":61.81,"h":61.81,"l":61.75,"n":19,"o":61.81,"t":"2026-09-23T13:15:00Z","v":5336,"vw":61.792088},{"c":61.465,"h":62.02,"l":61.44,"n":840,"o":62.01,"t":"2026-09-23T13:30:00Z","v":62020,"vw":61.753486},{"c":61.3,"h":61.46,"l":61.15,"n":940,"o":61.44,"t":"2026-09-23T13:45:00Z","v":126133,"vw":61.291932},{"c":61.4201,"h":61.54,"l":61.26,"n":356,"o":61.27,"t":"2026-09-23T14:00:00Z","v":33559,"vw":61.400842},{"c":61.31,"h":61.45,"l":61.25,"n":495,"o":61.435,"t":"2026-09-23T14:15:00Z","v":38128,"vw":61.357839},{"c":61.365,"h":61.56,"l":61.3,"n":291,"o":61.41,"t":"2026-09-23T14:30:00Z","v":27274,"vw":61.441466},{"c":61.55,"h":61.65,"l":61.27,"n":574,"o":61.38,"t":"2026-09-23T14:45:00Z","v":67725,"vw":61.484529},{"c":61.538,"h":61.59,"l":61.46,"n":231,"o":61.59,"t":"2026-09-23T15:00:00Z","v":23034,"vw":61.517532},{"c":61.2899,"h":61.5001,"l":61.28,"n":199,"o":61.48,"t":"2026-09-23T15:15:00Z","v":13306,"vw":61.428609},{"c":61.34,"h":61.37,"l":61.24,"n":282,"o":61.27,"t":"2026-09-23T15:30:00Z","v":24310,"vw":61.294651},{"c":61.26,"h":61.36,"l":61.19,"n":240,"o":61.32,"t":"2026-09-23T15:45:00Z","v":17444,"vw":61.27783},{"c":61.34,"h":61.34,"l":61.245,"n":120,"o":61.3,"t":"2026-09-23T16:00:00Z","v":7689,"vw":61.293881},{"c":61.37,"h":61.38,"l":61.31,"n":158,"o":61.355,"t":"2026-09-23T16:15:00Z","v":14120,"vw":61.345412},{"c":61.365,"h":61.435,"l":61.36,"n":155,"o":61.39,"t":"2026-09-23T16:30:00Z","v":14254,"vw":61.401204},{"c":61.25,"h":61.35,"l":61.09,"n":356,"o":61.35,"t":"2026-09-23T16:45:00Z","v":33723,"vw":61.256193},{"c":61.14,"h":61.29,"l":61.11,"n":340,"o":61.27,"t":"2026-09-23T17:00:00Z","v":28517,"vw":61.200395},{"c":61.21,"h":61.27,"l":61.11,"n":210,"o":61.14,"t":"2026-09-23T17:15:00Z","v":17911,"vw":61.2111},{"c":61.33,"h":61.34,"l":61.05,"n":391,"o":61.2,"t":"2026-09-23T17:30:00Z","v":59970,"vw":61.153135},{"c":61.376,"h":61.405,"l":61.3,"n":113,"o":61.35,"t":"2026-09-23T17:45:00Z","v":10705,"vw":61.360237},{"c":61.3399,"h":61.41,"l":61.3399,"n":124,"o":61.37,"t":"2026-09-23T18:00:00Z","v":11008,"vw":61.36718},{"c":61.2597,"h":61.37,"l":61.25,"n":133,"o":61.36,"t":"2026-09-23T18:15:00Z","v":10597,"vw":61.329216},{"c":61.25,"h":61.315,"l":61.25,"n":117,"o":61.28,"t":"2026-09-23T18:30:00Z","v":8776,"vw":61.276064},{"c":61.31,"h":61.32,"l":61.22,"n":137,"o":61.24,"t":"2026-09-23T18:45:00Z","v":7329,"vw":61.270236},{"c":61.2,"h":61.385,"l":61.2,"n":365,"o":61.31,"t":"2026-09-23T19:00:00Z","v":28686,"vw":61.317719},{"c":61.2,"h":61.22,"l":61.16,"n":240,"o":61.17,"t":"2026-09-23T19:15:00Z","v":19793,"vw":61.178957},{"c":61.05,"h":61.205,"l":61.01,"n":396,"o":61.2,"t":"2026-09-23T19:30:00Z","v":32365,"vw":61.106811},{"c":61.14,"h":61.16,"l":61.05,"n":512,"o":61.055,"t":"2026-09-23T19:45:00Z","v":36116,"vw":61.119518},{"c":61.189,"h":61.189,"l":61.15,"n":9,"o":61.15,"t":"2026-09-23T20:00:00Z","v":6627,"vw":61.150589},{"c":61.15,"h":61.15,"l":61.13,"n":7,"o":61.13,"t":"2026-09-23T20:15:00Z","v":665,"vw":61.138927},{"c":61.16,"h":61.16,"l":61.16,"n":2,"o":61.16,"t":"2026-09-23T20:30:00Z","v":358,"vw":61.16},{"c":61.24,"h":61.24,"l":61.19,"n":2,"o":61.19,"t":"2026-09-23T20:45:00Z","v":200,"vw":61.215},{"c":61.2,"h":61.3,"l":61.2,"n":16,"o":61.3,"t":"2026-09-23T21:00:00Z","v":917,"vw":61.234304},{"c":61.17,"h":61.17,"l":61.17,"n":1,"o":61.17,"t":"2026-09-23T21:15:00Z","v":160,"vw":61.17},{"c":61.1,"h":61.11,"l":61.1,"n":10,"o":61.11,"t":"2026-09-23T23:30:00Z","v":5977,"vw":61.1066},{"c":60.75,"h":61.05,"l":60.75,"n":46,"o":60.87,"t":"2026-09-24T08:00:00Z","v":10711,"vw":60.834767},{"c":60.38,"h":60.6,"l":60.38,"n":27,"o":60.6,"t":"2026-09-24T08:15:00Z","v":2938,"vw":60.464726},{"c":60.52,"h":60.62,"l":60.52,"n":5,"o":60.62,"t":"2026-09-24T08:30:00Z","v":1031,"vw":60.590316},{"c":60.4,"h":60.4,"l":60.4,"n":1,"o":60.4,"t":"2026-09-24T08:45:00Z","v":100,"vw":60.4},{"c":60.43,"h":60.47,"l":60.43,"n":6,"o":60.47,"t":"2026-09-24T09:15:00Z","v":470,"vw":60.45163},{"c":60.3,"h":60.31,"l":60.3,"n":17,"o":60.31,"t":"2026-09-24T09:30:00Z","v":1703,"vw":60.306476},{"c":60.51,"h":60.51,"l":60.51,"n":3,"o":60.51,"t":"2026-09-24T10:00:00Z","v":337,"vw":60.51},{"c":60.21,"h":60.35,"l":60.2,"n":98,"o":60.35,"t":"2026-09-24T10:15:00Z","v":23512,"vw":60.260405},{"c":60.5,"h":60.5,"l":60.22,"n":11,"o":60.22,"t":"2026-09-24T10:30:00Z","v":1826,"vw":60.414499},{"c":60.36,"h":60.54,"l":60.36,"n":14,"o":60.54,"t":"2026-09-24T10:45:00Z","v":2527,"vw":60.477751},{"c":60.3745,"h":60.38,"l":60.3,"n":198,"o":60.3691,"t":"2026-09-24T11:00:00Z","v":14804,"vw":60.360969},{"c":60.47,"h":60.47,"l":60.4196,"n":31,"o":60.45,"t":"2026-09-24T11:15:00Z","v":5166,"vw":60.443211},{"c":60.29,"h":60.29,"l":60.29,"n":8,"o":60.29,"t":"2026-09-24T11:30:00Z","v":772,"vw":60.29},{"c":60.32,"h":60.32,"l":60.32,"n":4,"o":60.32,"t":"2026-09-24T11:45:00Z","v":332,"vw":60.32},{"c":60.38,"h":60.38,"l":60.23,"n":33,"o":60.29,"t":"2026-09-24T12:00:00Z","v":5188,"vw":60.330142},{"c":60.44,"h":60.48,"l":60.41,"n":32,"o":60.41,"t":"2026-09-24T12:15:00Z","v":3682,"vw":60.453389},{"c":60.19,"h":60.36,"l":60.19,"n":14,"o":60.36,"t":"2026-09-24T12:30:00Z","v":793,"vw":60.255813},{"c":60.47,"h":60.47,"l":60.408,"n":7,"o":60.43,"t":"2026-09-24T12:45:00Z","v":1310,"vw":60.440233},{"c":60.32,"h":60.48,"l":60.32,"n":8,"o":60.42,"t":"2026-09-24T13:00:00Z","v":1952,"vw":60.451601},{"c":60.25,"h":60.34,"l":60.25,"n":22,"o":60.34,"t":"2026-09-24T13:15:00Z","v":1996,"vw":60.284972},{"c":60.21,"h":60.27,"l":60.06,"n":509,"o":60.24,"t":"2026-09-24T13:30:00Z","v":55243,"vw":60.175089},{"c":60.16,"h":60.27,"l":60.05,"n":361,"o":60.22,"t":"2026-09-24T13:45:00Z","v":29390,"vw":60.173396},{"c":60.3,"h":60.31,"l":60.17,"n":366,"o":60.17,"t":"2026-09-24T14:00:00Z","v":29338,"vw":60.25652},{"c":60.34,"h":60.405,"l":60.19,"n":665,"o":60.3,"t":"2026-09-24T14:15:00Z","v":111754,"vw":60.267091},{"c":60.15,"h":60.33,"l":60.15,"n":923,"o":60.325,"t":"2026-09-24T14:30:00Z","v":48200,"vw":60.246348},{"c":60.085,"h":60.2302,"l":60.04,"n":698,"o":60.13,"t":"2026-09-24T14:45:00Z","v":90584,"vw":60.160481},{"c":59.93,"h":60.16,"l":59.89,"n":819,"o":60.09,"t":"2026-09-24T15:00:00Z","v":89393,"vw":60.028113},{"c":60,"h":60.16,"l":59.92,"n":395,"o":59.93,"t":"2026-09-24T15:15:00Z","v":58857,"vw":60.057571},{"c":60.1,"h":60.1,"l":59.99,"n":349,"o":60.01,"t":"2026-09-24T15:30:00Z","v":24540,"vw":60.048929},{"c":60.1,"h":60.18,"l":60.01,"n":146,"o":60.1001,"t":"2026-09-24T15:45:00Z","v":23491,"vw":60.102246},{"c":60.21,"h":60.21,"l":59.974,"n":208,"o":60.06,"t":"2026-09-24T16:00:00Z","v":21147,"vw":60.056599},{"c":60.62,"h":60.71,"l":60.15,"n":852,"o":60.21,"t":"2026-09-24T16:15:00Z","v":123046,"vw":60.487776},{"c":60.7199,"h":60.77,"l":60.48,"n":298,"o":60.61,"t":"2026-09-24T16:30:00Z","v":30377,"vw":60.576725},{"c":60.49,"h":60.645,"l":60.49,"n":266,"o":60.55,"t":"2026-09-24T16:45:00Z","v":22645,"vw":60.585724},{"c":60.49,"h":60.61,"l":60.39,"n":646,"o":60.45,"t":"2026-09-24T17:00:00Z","v":74759,"vw":60.486127},{"c":60.28,"h":60.47,"l":60.21,"n":420,"o":60.46,"t":"2026-09-24T17:15:00Z","v":40692,"vw":60.335573},{"c":60.24,"h":60.36,"l":60.23,"n":533,"o":60.29,"t":"2026-09-24T17:30:00Z","v":50007,"vw":60.292173},{"c":60.41,"h":60.42,"l":60.22,"n":574,"o":60.23,"t":"2026-09-24T17:45:00Z","v":49525,"vw":60.330497},{"c":60.44,"h":60.44,"l":60.15,"n":1097,"o":60.41,"t":"2026-09-24T18:00:00Z","v":108603,"vw":60.289984},{"c":60.59,"h":60.62,"l":60.4,"n":640,"o":60.45,"t":"2026-09-24T18:15:00Z","v":64506,"vw":60.506872},{"c":60.56,"h":60.8,"l":60.47,"n":970,"o":60.59,"t":"2026-09-24T18:30:00Z","v":106842,"vw":60.626873},{"c":60.5599,"h":60.7,"l":60.54,"n":502,"o":60.55,"t":"2026-09-24T18:45:00Z","v":44451,"vw":60.610047},{"c":60.4,"h":60.56,"l":60.4,"n":736,"o":60.55,"t":"2026-09-24T19:00:00Z","v":68973,"vw":60.490198},{"c":60.49,"h":60.55,"l":60.4,"n":472,"o":60.4,"t":"2026-09-24T19:15:00Z","v":46656,"vw":60.470837},{"c":60.53,"h":60.55,"l":60.44,"n":535,"o":60.49,"t":"2026-09-24T19:30:00Z","v":42072,"vw":60.488304},{"c":60.57,"h":60.6,"l":60.51,"n":666,"o":60.53,"t":"2026-09-24T19:45:00Z","v":60351,"vw":60.552913},{"c":60.42,"h":60.56,"l":60.42,"n":21,"o":60.56,"t":"2026-09-24T20:00:00Z","v":5893,"vw":60.554053},{"c":60.42,"h":60.42,"l":60.35,"n":3,"o":60.35,"t":"2026-09-24T20:30:00Z","v":1038,"vw":60.387004},{"c":60.42,"h":60.42,"l":60.42,"n":1,"o":60.42,"t":"2026-09-24T22:00:00Z","v":120,"vw":60.42},{"c":60.49,"h":60.49,"l":60.49,"n":1,"o":60.49,"t":"2026-09-24T22:15:00Z","v":168,"vw":60.49},{"c":60.62,"h":60.62,"l":60.62,"n":5,"o":60.62,"t":"2026-09-24T23:00:00Z","v":564,"vw":60.62},{"c":60.59,"h":60.59,"l":60.5785,"n":2,"o":60.5785,"t":"2026-09-24T23:30:00Z","v":237,"vw":60.583352},{"c":60.43,"h":60.57,"l":60.43,"n":6,"o":60.57,"t":"2026-09-24T23:45:00Z","v":312,"vw":60.482239},{"c":60.67,"h":60.67,"l":60.26,"n":37,"o":60.61,"t":"2026-09-25T08:00:00Z","v":13359,"vw":60.431341},{"c":60.94,"h":60.94,"l":60.76,"n":13,"o":60.76,"t":"2026-09-25T08:15:00Z","v":2618,"vw":60.878576},{"c":61.41,"h":61.41,"l":61.15,"n":6,"o":61.15,"t":"2026-09-25T08:30:00Z","v":1001,"vw":61.332241},{"c":61.3,"h":61.3,"l":61.3,"n":1,"o":61.3,"t":"2026-09-25T08:45:00Z","v":168,"vw":61.3},{"c":61.3,"h":61.3,"l":61.3,"n":1,"o":61.3,"t":"2026-09-25T09:00:00Z","v":102,"vw":61.3},{"c":61.34,"h":61.34,"l":61.28,"n":20,"o":61.28,"t":"2026-09-25T09:15:00Z","v":2390,"vw":61.291229},{"c":61.45,"h":61.45,"l":61.33,"n":3,"o":61.33,"t":"2026-09-25T09:30:00Z","v":553,"vw":61.395099},{"c":61.34,"h":61.34,"l":61.29,"n":5,"o":61.29,"t":"2026-09-25T09:45:00Z","v":527,"vw":61.319433},{"c":61.55,"h":61.55,"l":61.32,"n":11,"o":61.32,"t":"2026-09-25T10:00:00Z","v":705,"vw":61.43166},{"c":61.73,"h":61.73,"l":61.73,"n":4,"o":61.73,"t":"2026-09-25T11:00:00Z","v":196,"vw":61.73},{"c":61.7,"h":61.7,"l":61.7,"n":3,"o":61.7,"t":"2026-09-25T11:15:00Z","v":1415,"vw":61.7},{"c":61.64,"h":61.66,"l":61.62,"n":10,"o":61.62,"t":"2026-09-25T11:30:00Z","v":1551,"vw":61.640224},{"c":61.51,"h":61.6,"l":61.47,"n":15,"o":61.491,"t":"2026-09-25T12:00:00Z","v":2014,"vw":61.528716},{"c":61.35,"h":61.35,"l":61.35,"n":3,"o":61.35,"t":"2026-09-25T12:15:00Z","v":247,"vw":61.35},{"c":61.52,"h":61.63,"l":61.41,"n":130,"o":61.62,"t":"2026-09-25T12:30:00Z","v":15215,"vw":61.467639},{"c":61.35,"h":61.63,"l":61.35,"n":99,"o":61.41,"t":"2026-09-25T12:45:00Z","v":17499,"vw":61.434},{"c":61.35,"h":61.41,"l":61.29,"n":11,"o":61.29,"t":"2026-09-25T13:00:00Z","v":1224,"vw":61.360501},{"c":60.86,"h":61.29,"l":60.83,"n":54,"o":61.29,"t":"2026-09-25T13:15:00Z","v":6471,"vw":61.112706},{"c":60.7,"h":60.91,"l":60.65,"n":460,"o":60.75,"t":"2026-09-25T13:30:00Z","v":49482,"vw":60.795176},{"c":60.6843,"h":60.84,"l":60.61,"n":259,"o":60.7,"t":"2026-09-25T13:45:00Z","v":25596,"vw":60.713341},{"c":60.55,"h":60.73,"l":60.22,"n":473,"o":60.73,"t":"2026-09-25T14:00:00Z","v":64842,"vw":60.467452},{"c":60.66,"h":60.66,"l":60.48,"n":161,"o":60.57,"t":"2026-09-25T14:15:00Z","v":11486,"vw":60.600774},{"c":60.77,"h":60.77,"l":60.54,"n":152,"o":60.58,"t":"2026-09-25T14:30:00Z","v":19837,"vw":60.664488},{"c":60.91,"h":60.98,"l":60.755,"n":323,"o":60.8,"t":"2026-09-25T14:45:00Z","v":35086,"vw":60.83781},{"c":60.99,"h":61.09,"l":60.83,"n":232,"o":60.94,"t":"2026-09-25T15:00:00Z","v":15582,"vw":60.942526},{"c":60.98,"h":61.02,"l":60.82,"n":314,"o":60.97,"t":"2026-09-25T15:15:00Z","v":32481,"vw":60.964853},{"c":60.79,"h":61.13,"l":60.79,"n":433,"o":60.97,"t":"2026-09-25T15:30:00Z","v":59594,"vw":61.036087},{"c":61.15,"h":61.15,"l":60.67,"n":396,"o":60.76,"t":"2026-09-25T15:45:00Z","v":55392,"vw":60.834136},{"c":61.22,"h":61.51,"l":61.15,"n":368,"o":61.17,"t":"2026-09-25T16:00:00Z","v":47214,"vw":61.350987},{"c":61.24,"h":61.258,"l":61.05,"n":313,"o":61.21,"t":"2026-09-25T16:15:00Z","v":34480,"vw":61.121498},{"c":61.08,"h":61.28,"l":60.905,"n":736,"o":61.25,"t":"2026-09-25T16:30:00Z","v":105528,"vw":61.040352},{"c":61.04,"h":61.09,"l":60.95,"n":323,"o":61.08,"t":"2026-09-25T16:45:00Z","v":32514,"vw":61.020935},{"c":61.13,"h":61.19,"l":61.04,"n":179,"o":61.04,"t":"2026-09-25T17:00:00Z","v":15663,"vw":61.129846},{"c":61.08,"h":61.18,"l":61.05,"n":377,"o":61.12,"t":"2026-09-25T17:15:00Z","v":36504,"vw":61.118783},{"c":61.04,"h":61.11,"l":60.93,"n":631,"o":61.08,"t":"2026-09-25T17:30:00Z","v":87103,"vw":61.030706},{"c":61.03,"h":61.065,"l":60.99,"n":459,"o":61.04,"t":"2026-09-25T17:45:00Z","v":28825,"vw":61.03506},{"c":61.0999,"h":61.1,"l":61.03,"n":211,"o":61.04,"t":"2026-09-25T18:00:00Z","v":16758,"vw":61.063952},{"c":61.16,"h":61.195,"l":61.09,"n":521,"o":61.11,"t":"2026-09-25T18:15:00Z","v":68274,"vw":61.129557},{"c":61.23,"h":61.29,"l":61.11,"n":486,"o":61.16,"t":"2026-09-25T18:30:00Z","v":41651,"vw":61.190811},{"c":61.26,"h":61.305,"l":61.21,"n":284,"o":61.24,"t":"2026-09-25T18:45:00Z","v":25135,"vw":61.257233},{"c":61.3,"h":61.3,"l":61.14,"n":547,"o":61.28,"t":"2026-09-25T19:00:00Z","v":56403,"vw":61.239786},{"c":61.11,"h":61.31,"l":61.11,"n":360,"o":61.31,"t":"2026-09-25T19:15:00Z","v":29805,"vw":61.197382},{"c":61.19,"h":61.25,"l":61.06,"n":892,"o":61.13,"t":"2026-09-25T19:30:00Z","v":104970,"vw":61.162277},{"c":61.14,"h":61.23,"l":61.085,"n":586,"o":61.1942,"t":"2026-09-25T19:45:00Z","v":48310,"vw":61.157634},{"c":61.1,"h":61.14,"l":61.1,"n":9,"o":61.14,"t":"2026-09-25T20:00:00Z","v":3046,"vw":61.136888},{"c":61.05,"h":61.099,"l":61.05,"n":5,"o":61.099,"t":"2026-09-25T20:15:00Z","v":604,"vw":61.08654},{"c":61.1,"h":61.1,"l":61.1,"n":11,"o":61.1,"t":"2026-09-25T20:30:00Z","v":812,"vw":61.1},{"c":57.99,"h":58.93,"l":57.99,"n":335,"o":58.48,"t":"2026-09-28T08:00:00Z","v":40726,"vw":58.470601},{"c":57.95,"h":57.99,"l":57.95,"n":10,"o":57.95,"t":"2026-09-28T08:15:00Z","v":374,"vw":57.96278},{"c":58,"h":58.05,"l":57.91,"n":9,"o":57.93,"t":"2026-09-28T08:30:00Z","v":1099,"vw":57.950097},{"c":57.98,"h":58.1,"l":57.98,"n":14,"o":58.1,"t":"2026-09-28T08:45:00Z","v":1495,"vw":58.008162},{"c":58.03,"h":58.06,"l":57.96,"n":12,"o":57.96,"t":"2026-09-28T09:00:00Z","v":894,"vw":58.032363},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-09-28T09:15:00Z","v":888,"vw":58},{"c":58.07,"h":58.07,"l":58.07,"n":1,"o":58.07,"t":"2026-09-28T09:30:00Z","v":160,"vw":58.07},{"c":58.12,"h":58.15,"l":58.12,"n":3,"o":58.15,"t":"2026-09-28T09:45:00Z","v":325,"vw":58.140323},{"c":58.18,"h":58.3,"l":58.18,"n":7,"o":58.28,"t":"2026-09-28T10:00:00Z","v":649,"vw":58.257806},{"c":58.27,"h":58.27,"l":58.22,"n":5,"o":58.23,"t":"2026-09-28T10:15:00Z","v":424,"vw":58.246588},{"c":58.22,"h":58.22,"l":58.22,"n":1,"o":58.22,"t":"2026-09-28T10:45:00Z","v":163,"vw":58.22},{"c":58.18,"h":58.32,"l":58.18,"n":65,"o":58.24,"t":"2026-09-28T11:00:00Z","v":1832,"vw":58.264631},{"c":58.28,"h":58.29,"l":58.25,"n":28,"o":58.29,"t":"2026-09-28T11:15:00Z","v":2209,"vw":58.282473},{"c":58.21,"h":58.27,"l":58.19,"n":42,"o":58.27,"t":"2026-09-28T11:30:00Z","v":3889,"vw":58.199636},{"c":58.15,"h":58.26,"l":58.12,"n":37,"o":58.24,"t":"2026-09-28T11:45:00Z","v":7699,"vw":58.239269},{"c":58.46,"h":58.5825,"l":58.15,"n":205,"o":58.15,"t":"2026-09-28T12:00:00Z","v":69615,"vw":58.3263},{"c":58.42,"h":58.61,"l":58.41,"n":85,"o":58.61,"t":"2026-09-28T12:15:00Z","v":20594,"vw":58.536695},{"c":58.1,"h":58.34,"l":58.1,"n":164,"o":58.28,"t":"2026-09-28T12:30:00Z","v":27880,"vw":58.138598},{"c":58.2604,"h":58.2604,"l":58.1724,"n":16,"o":58.1883,"t":"2026-09-28T12:45:00Z","v":5160,"vw":58.227424},{"c":58.2396,"h":58.24,"l":58.05,"n":28,"o":58.08,"t":"2026-09-28T13:00:00Z","v":19230,"vw":58.211341},{"c":58.2,"h":58.254,"l":58.19,"n":16,"o":58.19,"t":"2026-09-28T13:15:00Z","v":1897,"vw":58.21025},{"c":58.38,"h":58.44,"l":58.14,"n":1059,"o":58.18,"t":"2026-09-28T13:30:00Z","v":62240,"vw":58.272011},{"c":58.68,"h":58.7,"l":58.44,"n":1001,"o":58.45,"t":"2026-09-28T13:45:00Z","v":106767,"vw":58.582734},{"c":58.28,"h":58.69,"l":58.26,"n":631,"o":58.69,"t":"2026-09-28T14:00:00Z","v":50168,"vw":58.423964},{"c":58.265,"h":58.35,"l":58.2,"n":471,"o":58.27,"t":"2026-09-28T14:15:00Z","v":34678,"vw":58.260027},{"c":57.87,"h":58.27,"l":57.84,"n":1325,"o":58.26,"t":"2026-09-28T14:30:00Z","v":113427,"vw":58.05376},{"c":57.8501,"h":57.92,"l":57.7,"n":629,"o":57.84,"t":"2026-09-28T14:45:00Z","v":76935,"vw":57.79952},{"c":57.95,"h":58.0054,"l":57.84,"n":522,"o":57.87,"t":"2026-09-28T15:00:00Z","v":50083,"vw":57.928155},{"c":58.04,"h":58.13,"l":57.905,"n":464,"o":57.96,"t":"2026-09-28T15:15:00Z","v":51523,"vw":58.035666},{"c":57.94,"h":58.0568,"l":57.91,"n":354,"o":58.0568,"t":"2026-09-28T15:30:00Z","v":23339,"vw":57.993482},{"c":58.0166,"h":58.03,"l":57.8999,"n":290,"o":57.98,"t":"2026-09-28T15:45:00Z","v":21494,"vw":57.942391},{"c":57.88,"h":58.045,"l":57.87,"n":349,"o":58.02,"t":"2026-09-28T16:00:00Z","v":25498,"vw":57.954737},{"c":58.44,"h":58.57,"l":57.87,"n":2280,"o":57.87,"t":"2026-09-28T16:15:00Z","v":307107,"vw":58.239401},{"c":58.15,"h":58.48,"l":58.14,"n":593,"o":58.45,"t":"2026-09-28T16:30:00Z","v":73007,"vw":58.322804},{"c":58.08,"h":58.24,"l":58.06,"n":720,"o":58.15,"t":"2026-09-28T16:45:00Z","v":106988,"vw":58.170581},{"c":58.46,"h":58.51,"l":58.05,"n":1489,"o":58.08,"t":"2026-09-28T17:00:00Z","v":160411,"vw":58.293496},{"c":58.28,"h":58.48,"l":58.21,"n":818,"o":58.48,"t":"2026-09-28T17:15:00Z","v":101057,"vw":58.303322},{"c":58.27,"h":58.34,"l":58.24,"n":408,"o":58.29,"t":"2026-09-28T17:30:00Z","v":36783,"vw":58.297534},{"c":58.2,"h":58.32,"l":58.19,"n":731,"o":58.27,"t":"2026-09-28T17:45:00Z","v":53843,"vw":58.258462},{"c":58.175,"h":58.2324,"l":58.1,"n":608,"o":58.21,"t":"2026-09-28T18:00:00Z","v":922687,"vw":58.1141},{"c":58.11,"h":58.17,"l":58.08,"n":331,"o":58.17,"t":"2026-09-28T18:15:00Z","v":38575,"vw":58.11513},{"c":58.15,"h":58.15,"l":58.04,"n":979,"o":58.1,"t":"2026-09-28T18:30:00Z","v":91197,"vw":58.093316},{"c":58.14,"h":58.18,"l":58.08,"n":1081,"o":58.145,"t":"2026-09-28T18:45:00Z","v":87570,"vw":58.131379},{"c":57.905,"h":58.13,"l":57.875,"n":1144,"o":58.13,"t":"2026-09-28T19:00:00Z","v":125792,"vw":57.956323},{"c":58,"h":58,"l":57.885,"n":1046,"o":57.905,"t":"2026-09-28T19:15:00Z","v":148495,"vw":57.961969},{"c":57.9,"h":58.005,"l":57.87,"n":1719,"o":58,"t":"2026-09-28T19:30:00Z","v":189973,"vw":57.925248},{"c":57.79,"h":57.895,"l":57.715,"n":2144,"o":57.89,"t":"2026-09-28T19:45:00Z","v":277568,"vw":57.801923},{"c":57.65,"h":57.78,"l":57.65,"n":58,"o":57.77,"t":"2026-09-28T20:00:00Z","v":11076,"vw":57.761656},{"c":57.63,"h":57.63,"l":57.6,"n":29,"o":57.6,"t":"2026-09-28T20:30:00Z","v":2925,"vw":57.603205},{"c":57.6,"h":57.6,"l":57.6,"n":4,"o":57.6,"t":"2026-09-28T21:00:00Z","v":120,"vw":57.6},{"c":57.55,"h":57.65,"l":57.55,"n":4,"o":57.65,"t":"2026-09-28T21:45:00Z","v":1169,"vw":57.627187},{"c":57.74,"h":57.74,"l":57.74,"n":1,"o":57.74,"t":"2026-09-28T22:15:00Z","v":100,"vw":57.74},{"c":57.7,"h":57.7,"l":57.7,"n":3,"o":57.7,"t":"2026-09-28T22:45:00Z","v":202,"vw":57.7},{"c":57.79,"h":57.79,"l":57.79,"n":1,"o":57.79,"t":"2026-09-28T23:45:00Z","v":100,"vw":57.79},{"c":57.62,"h":57.81,"l":57.41,"n":27,"o":57.41,"t":"2026-09-29T08:00:00Z","v":8209,"vw":57.783625},{"c":57.6,"h":57.6,"l":57.59,"n":4,"o":57.59,"t":"2026-09-29T08:30:00Z","v":408,"vw":57.593916},{"c":57.61,"h":57.61,"l":57.61,"n":1,"o":57.61,"t":"2026-09-29T09:00:00Z","v":140,"vw":57.61},{"c":57.59,"h":57.74,"l":57.59,"n":9,"o":57.68,"t":"2026-09-29T09:45:00Z","v":1128,"vw":57.640136},{"c":57.72,"h":57.72,"l":57.72,"n":2,"o":57.72,"t":"2026-09-29T10:00:00Z","v":200,"vw":57.72},{"c":57.76,"h":57.77,"l":57.76,"n":40,"o":57.77,"t":"2026-09-29T10:45:00Z","v":3086,"vw":57.76339},{"c":57.775,"h":57.84,"l":57.775,"n":5,"o":57.84,"t":"2026-09-29T11:00:00Z","v":693,"vw":57.801955},{"c":57.92,"h":57.92,"l":57.92,"n":3,"o":57.92,"t":"2026-09-29T11:30:00Z","v":520,"vw":57.92},{"c":57.96,"h":57.96,"l":57.81,"n":45,"o":57.81,"t":"2026-09-29T11:45:00Z","v":5102,"vw":57.921526},{"c":57.91,"h":57.91,"l":57.91,"n":3,"o":57.91,"t":"2026-09-29T12:00:00Z","v":1110,"vw":57.91},{"c":57.76,"h":57.76,"l":57.74,"n":11,"o":57.74,"t":"2026-09-29T12:15:00Z","v":2285,"vw":57.740952},{"c":57.7139,"h":57.81,"l":57.7139,"n":5,"o":57.81,"t":"2026-09-29T12:30:00Z","v":3850,"vw":57.778617},{"c":57.67,"h":57.67,"l":57.67,"n":2,"o":57.67,"t":"2026-09-29T12:45:00Z","v":420,"vw":57.67},{"c":57.73,"h":57.73,"l":57.73,"n":5,"o":57.73,"t":"2026-09-29T13:00:00Z","v":485,"vw":57.73},{"c":57.85,"h":57.91,"l":57.85,"n":24,"o":57.9,"t":"2026-09-29T13:15:00Z","v":1356,"vw":57.882232},{"c":57.7999,"h":57.94,"l":57.71,"n":755,"o":57.86,"t":"2026-09-29T13:30:00Z","v":91910,"vw":57.82337},{"c":57.85,"h":58.01,"l":57.77,"n":278,"o":57.77,"t":"2026-09-29T13:45:00Z","v":36356,"vw":57.892027},{"c":58.1,"h":58.1062,"l":57.86,"n":465,"o":57.86,"t":"2026-09-29T14:00:00Z","v":54716,"vw":57.951229},{"c":58.2,"h":58.26,"l":58.05,"n":363,"o":58.0797,"t":"2026-09-29T14:15:00Z","v":55415,"vw":58.17132},{"c":58.15,"h":58.22,"l":58.05,"n":611,"o":58.22,"t":"2026-09-29T14:30:00Z","v":32574,"vw":58.126395},{"c":58.17,"h":58.22,"l":58.07,"n":661,"o":58.1399,"t":"2026-09-29T14:45:00Z","v":23607,"vw":58.135258},{"c":57.99,"h":58.175,"l":57.955,"n":249,"o":58.175,"t":"2026-09-29T15:00:00Z","v":17266,"vw":58.0531},{"c":57.7,"h":58,"l":57.635,"n":630,"o":58,"t":"2026-09-29T15:15:00Z","v":44982,"vw":57.850706},{"c":57.705,"h":57.84,"l":57.705,"n":733,"o":57.71,"t":"2026-09-29T15:30:00Z","v":30316,"vw":57.754175},{"c":57.79,"h":57.9,"l":57.69,"n":867,"o":57.73,"t":"2026-09-29T15:45:00Z","v":98138,"vw":57.788703},{"c":57.73,"h":57.795,"l":57.655,"n":609,"o":57.79,"t":"2026-09-29T16:00:00Z","v":46210,"vw":57.725779},{"c":57.83,"h":57.835,"l":57.725,"n":527,"o":57.725,"t":"2026-09-29T16:15:00Z","v":52298,"vw":57.798266},{"c":57.74,"h":57.89,"l":57.74,"n":452,"o":57.825,"t":"2026-09-29T16:30:00Z","v":47198,"vw":57.853978},{"c":57.69,"h":57.81,"l":57.67,"n":453,"o":57.73,"t":"2026-09-29T16:45:00Z","v":33736,"vw":57.723895},{"c":57.71,"h":57.74,"l":57.64,"n":486,"o":57.665,"t":"2026-09-29T17:00:00Z","v":35151,"vw":57.686722},{"c":57.72,"h":57.77,"l":57.675,"n":399,"o":57.715,"t":"2026-09-29T17:15:00Z","v":32676,"vw":57.714586},{"c":57.72,"h":57.735,"l":57.68,"n":426,"o":57.72,"t":"2026-09-29T17:30:00Z","v":27539,"vw":57.710664},{"c":57.72,"h":57.77,"l":57.64,"n":614,"o":57.725,"t":"2026-09-29T17:45:00Z","v":37588,"vw":57.69502},{"c":58.115,"h":58.14,"l":57.73,"n":1956,"o":57.73,"t":"2026-09-29T18:00:00Z","v":174926,"vw":57.956987},{"c":58.045,"h":58.18,"l":57.97,"n":594,"o":58.12,"t":"2026-09-29T18:15:00Z","v":53028,"vw":58.081079},{"c":58.22,"h":58.34,"l":57.96,"n":963,"o":58.04,"t":"2026-09-29T18:30:00Z","v":105516,"vw":58.138779},{"c":58.25,"h":58.255,"l":58.11,"n":432,"o":58.2,"t":"2026-09-29T18:45:00Z","v":30303,"vw":58.17906},{"c":58.195,"h":58.28,"l":58.18,"n":301,"o":58.25,"t":"2026-09-29T19:00:00Z","v":21840,"vw":58.239339},{"c":58.21,"h":58.245,"l":58.17,"n":361,"o":58.185,"t":"2026-09-29T19:15:00Z","v":29556,"vw":58.20984},{"c":58.255,"h":58.295,"l":58.195,"n":479,"o":58.21,"t":"2026-09-29T19:30:00Z","v":56212,"vw":58.232785},{"c":58.36,"h":58.36,"l":58.215,"n":598,"o":58.245,"t":"2026-09-29T19:45:00Z","v":44552,"vw":58.273165},{"c":58.3,"h":58.35,"l":58.29,"n":23,"o":58.35,"t":"2026-09-29T20:00:00Z","v":11301,"vw":58.3465},{"c":58.42,"h":58.42,"l":58.42,"n":2,"o":58.42,"t":"2026-09-29T22:30:00Z","v":240,"vw":58.42},{"c":58.55,"h":58.55,"l":58.4776,"n":2,"o":58.4776,"t":"2026-09-29T22:45:00Z","v":200,"vw":58.5138},{"c":58.45,"h":58.45,"l":58.45,"n":2,"o":58.45,"t":"2026-09-29T23:45:00Z","v":199,"vw":58.45},{"c":58.15,"h":58.22,"l":58.09,"n":16,"o":58.09,"t":"2026-09-30T08:00:00Z","v":4337,"vw":58.142023},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-09-30T08:15:00Z","v":100,"vw":58.25},{"c":58.1,"h":58.1,"l":58.1,"n":1,"o":58.1,"t":"2026-09-30T08:30:00Z","v":110,"vw":58.1},{"c":58.01,"h":58.01,"l":58.01,"n":1,"o":58.01,"t":"2026-09-30T08:45:00Z","v":200,"vw":58.01},{"c":58.1,"h":58.1,"l":58.06,"n":12,"o":58.06,"t":"2026-09-30T09:00:00Z","v":777,"vw":58.084077},{"c":57.77,"h":57.77,"l":57.76,"n":5,"o":57.76,"t":"2026-09-30T09:15:00Z","v":454,"vw":57.763867},{"c":57.82,"h":57.82,"l":57.82,"n":1,"o":57.82,"t":"2026-09-30T09:45:00Z","v":174,"vw":57.82},{"c":57.75,"h":57.75,"l":57.75,"n":3,"o":57.75,"t":"2026-09-30T10:00:00Z","v":280,"vw":57.75},{"c":57.72,"h":57.72,"l":57.72,"n":1,"o":57.72,"t":"2026-09-30T10:15:00Z","v":285,"vw":57.72},{"c":57.77,"h":57.77,"l":57.77,"n":9,"o":57.77,"t":"2026-09-30T10:30:00Z","v":855,"vw":57.77},{"c":57.77,"h":57.77,"l":57.77,"n":2,"o":57.77,"t":"2026-09-30T10:45:00Z","v":284,"vw":57.77},{"c":57.72,"h":57.72,"l":57.72,"n":5,"o":57.72,"t":"2026-09-30T11:00:00Z","v":136,"vw":57.72},{"c":57.599,"h":57.67,"l":57.599,"n":10,"o":57.66,"t":"2026-09-30T11:30:00Z","v":3281,"vw":57.631539},{"c":57.63,"h":57.64,"l":57.63,"n":7,"o":57.63,"t":"2026-09-30T11:45:00Z","v":879,"vw":57.635162},{"c":57.72,"h":57.8,"l":57.619,"n":8,"o":57.8,"t":"2026-09-30T12:15:00Z","v":871,"vw":57.743485},{"c":58.22,"h":58.47,"l":57.84,"n":135,"o":57.84,"t":"2026-09-30T12:30:00Z","v":14960,"vw":58.163944},{"c":58.18,"h":58.24,"l":58.09,"n":45,"o":58.24,"t":"2026-09-30T12:45:00Z","v":7272,"vw":58.142811},{"c":57.9338,"h":58.11,"l":57.9338,"n":44,"o":58.06,"t":"2026-09-30T13:00:00Z","v":10830,"vw":58.008951},{"c":57.87,"h":57.92,"l":57.8,"n":21,"o":57.92,"t":"2026-09-30T13:15:00Z","v":3307,"vw":57.888069},{"c":57.8499,"h":58.08,"l":57.83,"n":506,"o":57.93,"t":"2026-09-30T13:30:00Z","v":40317,"vw":57.936337},{"c":57.8,"h":57.87,"l":57.73,"n":528,"o":57.82,"t":"2026-09-30T13:45:00Z","v":50833,"vw":57.78601},{"c":57.95,"h":57.99,"l":57.755,"n":599,"o":57.8,"t":"2026-09-30T14:00:00Z","v":55921,"vw":57.863157},{"c":57.65,"h":57.99,"l":57.62,"n":898,"o":57.93,"t":"2026-09-30T14:15:00Z","v":94368,"vw":57.865364},{"c":57.6,"h":57.76,"l":57.41,"n":1412,"o":57.61,"t":"2026-09-30T14:30:00Z","v":160300,"vw":57.521547},{"c":57.33,"h":57.7,"l":57.33,"n":953,"o":57.57,"t":"2026-09-30T14:45:00Z","v":106611,"vw":57.561197},{"c":57.41,"h":57.46,"l":57.26,"n":1368,"o":57.34,"t":"2026-09-30T15:00:00Z","v":149202,"vw":57.361491},{"c":57.23,"h":57.48,"l":57.07,"n":1074,"o":57.4,"t":"2026-09-30T15:15:00Z","v":105621,"vw":57.227617},{"c":57.22,"h":57.42,"l":57.195,"n":1011,"o":57.245,"t":"2026-09-30T15:30:00Z","v":88318,"vw":57.28781},{"c":57.15,"h":57.34,"l":57.08,"n":771,"o":57.21,"t":"2026-09-30T15:45:00Z","v":74484,"vw":57.193735},{"c":57.27,"h":57.32,"l":57.1,"n":774,"o":57.14,"t":"2026-09-30T16:00:00Z","v":76627,"vw":57.213612},{"c":57.275,"h":57.31,"l":57.2,"n":373,"o":57.28,"t":"2026-09-30T16:15:00Z","v":37262,"vw":57.267251},{"c":57.31,"h":57.33,"l":57.17,"n":436,"o":57.265,"t":"2026-09-30T16:30:00Z","v":32794,"vw":57.255868},{"c":57.22,"h":57.31,"l":57.18,"n":512,"o":57.31,"t":"2026-09-30T16:45:00Z","v":42462,"vw":57.23725},{"c":57.105,"h":57.26,"l":57.06,"n":564,"o":57.22,"t":"2026-09-30T17:00:00Z","v":61910,"vw":57.173694},{"c":57.22,"h":57.24,"l":57.055,"n":723,"o":57.1,"t":"2026-09-30T17:15:00Z","v":78176,"vw":57.137974},{"c":57.085,"h":57.21,"l":57.085,"n":460,"o":57.21,"t":"2026-09-30T17:30:00Z","v":35441,"vw":57.130905},{"c":57.13,"h":57.15,"l":57.01,"n":839,"o":57.08,"t":"2026-09-30T17:45:00Z","v":88445,"vw":57.110078},{"c":57.13,"h":57.14,"l":57.045,"n":453,"o":57.14,"t":"2026-09-30T18:00:00Z","v":36292,"vw":57.098965},{"c":57.16,"h":57.18,"l":57.09,"n":306,"o":57.13,"t":"2026-09-30T18:15:00Z","v":29261,"vw":57.131404},{"c":57.21,"h":57.24,"l":57.14,"n":741,"o":57.165,"t":"2026-09-30T18:30:00Z","v":52077,"vw":57.181394},{"c":57.2,"h":57.21,"l":57.13,"n":706,"o":57.185,"t":"2026-09-30T18:45:00Z","v":54491,"vw":57.15754},{"c":57.255,"h":57.26,"l":57.15,"n":695,"o":57.205,"t":"2026-09-30T19:00:00Z","v":46241,"vw":57.212065},{"c":57.28,"h":57.3,"l":57.19,"n":376,"o":57.25,"t":"2026-09-30T19:15:00Z","v":37470,"vw":57.246858},{"c":57.26,"h":57.32,"l":57.215,"n":844,"o":57.27,"t":"2026-09-30T19:30:00Z","v":61233,"vw":57.283135},{"c":57.3,"h":57.36,"l":57.215,"n":1445,"o":57.255,"t":"2026-09-30T19:45:00Z","v":184878,"vw":57.281684},{"c":57.25,"h":57.31,"l":57.25,"n":18,"o":57.31,"t":"2026-09-30T20:00:00Z","v":4575,"vw":57.295661},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-09-30T20:15:00Z","v":126,"vw":57.3},{"c":57.34,"h":57.34,"l":57.28,"n":5,"o":57.3,"t":"2026-09-30T20:30:00Z","v":953,"vw":57.295},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-09-30T23:00:00Z","v":180,"vw":57.35},{"c":57.1166,"h":57.34,"l":57.1166,"n":23,"o":57.29,"t":"2026-09-30T23:45:00Z","v":16475,"vw":57.306107},{"c":57.46,"h":58.2,"l":57.46,"n":60,"o":57.96,"t":"2026-10-01T08:00:00Z","v":12341,"vw":57.698478},{"c":57.42,"h":57.42,"l":57.42,"n":1,"o":57.42,"t":"2026-10-01T08:45:00Z","v":280,"vw":57.42},{"c":57.41,"h":57.41,"l":57.34,"n":4,"o":57.35,"t":"2026-10-01T09:15:00Z","v":633,"vw":57.369983},{"c":57.39,"h":57.39,"l":57.36,"n":3,"o":57.36,"t":"2026-10-01T09:30:00Z","v":479,"vw":57.379905},{"c":57.51,"h":57.53,"l":57.51,"n":2,"o":57.53,"t":"2026-10-01T09:45:00Z","v":1206,"vw":57.522438},{"c":57.58,"h":57.58,"l":57.58,"n":1,"o":57.58,"t":"2026-10-01T10:15:00Z","v":150,"vw":57.58},{"c":57.93,"h":57.93,"l":57.93,"n":3,"o":57.93,"t":"2026-10-01T10:45:00Z","v":828,"vw":57.93},{"c":57.81,"h":57.81,"l":57.78,"n":4,"o":57.78,"t":"2026-10-01T11:00:00Z","v":415,"vw":57.788357},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-10-01T12:00:00Z","v":500,"vw":57.94},{"c":58.02,"h":58.02,"l":57.9,"n":24,"o":57.93,"t":"2026-10-01T12:15:00Z","v":3806,"vw":57.980168},{"c":58.13,"h":58.13,"l":58,"n":8,"o":58,"t":"2026-10-01T12:30:00Z","v":1896,"vw":58.051168},{"c":58.09,"h":58.1698,"l":58.09,"n":5,"o":58.1698,"t":"2026-10-01T12:45:00Z","v":2487,"vw":58.130624},{"c":58.009,"h":58.04,"l":57.95,"n":146,"o":58.04,"t":"2026-10-01T13:00:00Z","v":13756,"vw":58.001166},{"c":57.96,"h":57.96,"l":57.95,"n":5,"o":57.95,"t":"2026-10-01T13:15:00Z","v":312,"vw":57.953333},{"c":57.91,"h":58.0701,"l":57.8,"n":493,"o":57.94,"t":"2026-10-01T13:30:00Z","v":57002,"vw":57.931039},{"c":58.05,"h":58.065,"l":57.85,"n":379,"o":57.92,"t":"2026-10-01T13:45:00Z","v":75000,"vw":57.95775},{"c":57.73,"h":58.09,"l":57.69,"n":593,"o":58.045,"t":"2026-10-01T14:00:00Z","v":76516,"vw":57.834034},{"c":57.81,"h":57.96,"l":57.68,"n":240,"o":57.81,"t":"2026-10-01T14:15:00Z","v":20761,"vw":57.7963},{"c":57.91,"h":58.2,"l":57.77,"n":889,"o":57.865,"t":"2026-10-01T14:30:00Z","v":116760,"vw":57.969397},{"c":57.7,"h":57.9452,"l":57.63,"n":844,"o":57.93,"t":"2026-10-01T14:45:00Z","v":100446,"vw":57.762312},{"c":57.5501,"h":57.72,"l":57.36,"n":493,"o":57.7,"t":"2026-10-01T15:00:00Z","v":56033,"vw":57.548322},{"c":57.61,"h":57.7,"l":57.51,"n":623,"o":57.54,"t":"2026-10-01T15:15:00Z","v":104874,"vw":57.597928},{"c":57.5,"h":57.63,"l":57.3,"n":1020,"o":57.58,"t":"2026-10-01T15:30:00Z","v":118863,"vw":57.47997},{"c":57.54,"h":57.61,"l":57.33,"n":935,"o":57.51,"t":"2026-10-01T15:45:00Z","v":114589,"vw":57.483703},{"c":57.59,"h":57.68,"l":57.495,"n":588,"o":57.535,"t":"2026-10-01T16:00:00Z","v":62056,"vw":57.612197},{"c":57.62,"h":57.69,"l":57.54,"n":850,"o":57.61,"t":"2026-10-01T16:15:00Z","v":88495,"vw":57.620369},{"c":57.5,"h":57.69,"l":57.475,"n":549,"o":57.62,"t":"2026-10-01T16:30:00Z","v":62349,"vw":57.571983},{"c":57.42,"h":57.54,"l":57.38,"n":652,"o":57.5,"t":"2026-10-01T16:45:00Z","v":65984,"vw":57.453783},{"c":57.71,"h":57.72,"l":57.4,"n":686,"o":57.415,"t":"2026-10-01T17:00:00Z","v":88566,"vw":57.592655},{"c":57.7,"h":57.81,"l":57.655,"n":840,"o":57.73,"t":"2026-10-01T17:15:00Z","v":87217,"vw":57.738268},{"c":57.81,"h":58.08,"l":57.7,"n":2250,"o":57.7,"t":"2026-10-01T17:30:00Z","v":285384,"vw":57.877999},{"c":57.6,"h":57.84,"l":57.53,"n":1898,"o":57.81,"t":"2026-10-01T17:45:00Z","v":195030,"vw":57.653411},{"c":57.55,"h":57.69,"l":57.42,"n":1383,"o":57.6,"t":"2026-10-01T18:00:00Z","v":163858,"vw":57.565304},{"c":57.65,"h":57.81,"l":57.54,"n":1418,"o":57.58,"t":"2026-10-01T18:15:00Z","v":183846,"vw":57.69579},{"c":57.74,"h":57.84,"l":57.6,"n":777,"o":57.65,"t":"2026-10-01T18:30:00Z","v":74291,"vw":57.739646},{"c":57.78,"h":57.78,"l":57.71,"n":433,"o":57.73,"t":"2026-10-01T18:45:00Z","v":43206,"vw":57.735842},{"c":57.8,"h":57.82,"l":57.72,"n":533,"o":57.77,"t":"2026-10-01T19:00:00Z","v":46002,"vw":57.765828},{"c":57.84,"h":57.9,"l":57.795,"n":496,"o":57.81,"t":"2026-10-01T19:15:00Z","v":48753,"vw":57.855756},{"c":57.88,"h":57.9135,"l":57.83,"n":752,"o":57.85,"t":"2026-10-01T19:30:00Z","v":86151,"vw":57.871179},{"c":57.87,"h":57.96,"l":57.825,"n":927,"o":57.86,"t":"2026-10-01T19:45:00Z","v":99780,"vw":57.878387},{"c":57.87,"h":57.8742,"l":57.86,"n":16,"o":57.86,"t":"2026-10-01T20:00:00Z","v":5158,"vw":57.862113},{"c":57.9,"h":57.91,"l":57.9,"n":3,"o":57.91,"t":"2026-10-01T20:15:00Z","v":1139,"vw":57.903524},{"c":57.85,"h":57.87,"l":57.85,"n":8,"o":57.87,"t":"2026-10-01T20:30:00Z","v":1073,"vw":57.854595},{"c":57.988,"h":57.988,"l":57.988,"n":1,"o":57.988,"t":"2026-10-01T22:15:00Z","v":100,"vw":57.988},{"c":58.35,"h":58.4,"l":57.92,"n":72,"o":58.26,"t":"2026-10-02T08:00:00Z","v":50907,"vw":58.147601},{"c":58.26,"h":58.26,"l":58.17,"n":2,"o":58.17,"t":"2026-10-02T08:15:00Z","v":473,"vw":58.221945},{"c":58.13,"h":58.13,"l":58.13,"n":1,"o":58.13,"t":"2026-10-02T08:30:00Z","v":500,"vw":58.13},{"c":58.05,"h":58.05,"l":58.05,"n":1,"o":58.05,"t":"2026-10-02T09:15:00Z","v":256,"vw":58.05},{"c":58.07,"h":58.07,"l":58.07,"n":3,"o":58.07,"t":"2026-10-02T09:45:00Z","v":175,"vw":58.07},{"c":58.07,"h":58.07,"l":58.07,"n":2,"o":58.07,"t":"2026-10-02T10:00:00Z","v":244,"vw":58.07},{"c":57.91,"h":57.91,"l":57.78,"n":4,"o":57.78,"t":"2026-10-02T10:15:00Z","v":3097,"vw":57.792039},{"c":58.045,"h":58.05,"l":57.94,"n":16,"o":57.99,"t":"2026-10-02T11:00:00Z","v":3523,"vw":57.983252},{"c":58.015,"h":58.0254,"l":58.015,"n":5,"o":58.015,"t":"2026-10-02T11:15:00Z","v":961,"vw":58.0176},{"c":57.99,"h":57.99,"l":57.99,"n":4,"o":57.99,"t":"2026-10-02T11:30:00Z","v":418,"vw":57.99},{"c":58.02,"h":58.02,"l":58.02,"n":2,"o":58.02,"t":"2026-10-02T11:45:00Z","v":236,"vw":58.02},{"c":57.8,"h":57.85,"l":57.8,"n":4,"o":57.85,"t":"2026-10-02T12:00:00Z","v":543,"vw":57.840494},{"c":57.95,"h":57.95,"l":57.91,"n":20,"o":57.91,"t":"2026-10-02T12:15:00Z","v":2711,"vw":57.934218},{"c":58.53,"h":58.87,"l":58.44,"n":460,"o":58.49,"t":"2026-10-02T12:30:00Z","v":85188,"vw":58.682251},{"c":58.64,"h":58.67,"l":58.2,"n":377,"o":58.511,"t":"2026-10-02T12:45:00Z","v":103554,"vw":58.417941},{"c":58.21,"h":58.87,"l":58.21,"n":136,"o":58.63,"t":"2026-10-02T13:00:00Z","v":23027,"vw":58.609026},{"c":58.34,"h":58.34,"l":58.17,"n":170,"o":58.24,"t":"2026-10-02T13:15:00Z","v":24467,"vw":58.245223},{"c":58.2488,"h":58.52,"l":58.17,"n":1052,"o":58.33,"t":"2026-10-02T13:30:00Z","v":100401,"vw":58.284684},{"c":58.485,"h":58.5,"l":58.07,"n":1672,"o":58.23,"t":"2026-10-02T13:45:00Z","v":193737,"vw":58.321609},{"c":58.4,"h":58.5499,"l":58.16,"n":1129,"o":58.49,"t":"2026-10-02T14:00:00Z","v":121431,"vw":58.384565},{"c":57.98,"h":58.46,"l":57.97,"n":744,"o":58.45,"t":"2026-10-02T14:15:00Z","v":68504,"vw":58.163749},{"c":58.21,"h":58.3,"l":57.89,"n":905,"o":57.97,"t":"2026-10-02T14:30:00Z","v":86906,"vw":58.09779},{"c":57.75,"h":58.225,"l":57.67,"n":1929,"o":58.2,"t":"2026-10-02T14:45:00Z","v":211853,"vw":57.887805},{"c":57.28,"h":57.78,"l":57.28,"n":3644,"o":57.77,"t":"2026-10-02T15:00:00Z","v":394491,"vw":57.48029},{"c":57.18,"h":57.38,"l":56.97,"n":2964,"o":57.29,"t":"2026-10-02T15:15:00Z","v":295077,"vw":57.170889},{"c":56.84,"h":57.23,"l":56.83,"n":1809,"o":57.16,"t":"2026-10-02T15:30:00Z","v":176418,"vw":56.978963},{"c":56.75,"h":56.93,"l":56.69,"n":2215,"o":56.83,"t":"2026-10-02T15:45:00Z","v":234307,"vw":56.802642},{"c":56.95,"h":56.985,"l":56.74,"n":1722,"o":56.77,"t":"2026-10-02T16:00:00Z","v":193287,"vw":56.843235},{"c":57.03,"h":57.2,"l":56.92,"n":1502,"o":56.94,"t":"2026-10-02T16:15:00Z","v":152700,"vw":57.076867},{"c":57.03,"h":57.105,"l":56.94,"n":874,"o":57.03,"t":"2026-10-02T16:30:00Z","v":80294,"vw":57.034526},{"c":57.075,"h":57.075,"l":56.97,"n":800,"o":57.02,"t":"2026-10-02T16:45:00Z","v":74595,"vw":57.032202},{"c":57.11,"h":57.215,"l":57.03,"n":1038,"o":57.07,"t":"2026-10-02T17:00:00Z","v":108048,"vw":57.126902},{"c":57.065,"h":57.215,"l":57.01,"n":1001,"o":57.115,"t":"2026-10-02T17:15:00Z","v":93842,"vw":57.117136},{"c":57.19,"h":57.21,"l":57.05,"n":830,"o":57.06,"t":"2026-10-02T17:30:00Z","v":91474,"vw":57.155025},{"c":57.175,"h":57.22,"l":57.1,"n":756,"o":57.175,"t":"2026-10-02T17:45:00Z","v":56639,"vw":57.161174},{"c":57.25,"h":57.265,"l":57.13,"n":599,"o":57.18,"t":"2026-10-02T18:00:00Z","v":61219,"vw":57.189887},{"c":57.3,"h":57.32,"l":57.1857,"n":671,"o":57.23,"t":"2026-10-02T18:15:00Z","v":66511,"vw":57.249967},{"c":57.28,"h":57.325,"l":57.23,"n":566,"o":57.29,"t":"2026-10-02T18:30:00Z","v":52761,"vw":57.281611},{"c":57.375,"h":57.38,"l":57.285,"n":669,"o":57.285,"t":"2026-10-02T18:45:00Z","v":105499,"vw":57.320532},{"c":57.51,"h":57.52,"l":57.33,"n":1518,"o":57.38,"t":"2026-10-02T19:00:00Z","v":189983,"vw":57.441474},{"c":57.59,"h":57.595,"l":57.43,"n":978,"o":57.52,"t":"2026-10-02T19:15:00Z","v":95691,"vw":57.524422},{"c":57.43,"h":57.68,"l":57.43,"n":1422,"o":57.6,"t":"2026-10-02T19:30:00Z","v":166671,"vw":57.596333},{"c":57.56,"h":57.59,"l":57.38,"n":1127,"o":57.43,"t":"2026-10-02T19:45:00Z","v":108936,"vw":57.466768},{"c":57.46,"h":57.57,"l":57.46,"n":16,"o":57.57,"t":"2026-10-02T20:00:00Z","v":3104,"vw":57.559333},{"c":57.36,"h":57.36,"l":57.36,"n":6,"o":57.36,"t":"2026-10-02T20:30:00Z","v":252,"vw":57.36},{"c":57.3,"h":57.34,"l":57.3,"n":7,"o":57.34,"t":"2026-10-02T20:45:00Z","v":2663,"vw":57.308126},{"c":57.66,"h":57.66,"l":57.66,"n":2,"o":57.66,"t":"2026-10-02T23:15:00Z","v":200,"vw":57.66},{"c":58.42,"h":58.5,"l":57.79,"n":75,"o":58.5,"t":"2026-10-05T08:00:00Z","v":8037,"vw":58.359557},{"c":58.63,"h":58.63,"l":58.63,"n":2,"o":58.63,"t":"2026-10-05T08:15:00Z","v":101,"vw":58.63},{"c":58.46,"h":58.6061,"l":58.46,"n":7,"o":58.6061,"t":"2026-10-05T08:30:00Z","v":690,"vw":58.51643},{"c":58.57,"h":58.57,"l":58.55,"n":11,"o":58.56,"t":"2026-10-05T08:45:00Z","v":1706,"vw":58.559538},{"c":58.7,"h":58.7,"l":58.7,"n":2,"o":58.7,"t":"2026-10-05T09:00:00Z","v":200,"vw":58.7},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-10-05T10:00:00Z","v":200,"vw":58.55},{"c":58.56,"h":58.56,"l":58.56,"n":1,"o":58.56,"t":"2026-10-05T10:30:00Z","v":200,"vw":58.56},{"c":58.55,"h":58.55,"l":58.55,"n":95,"o":58.55,"t":"2026-10-05T10:45:00Z","v":10220,"vw":58.55},{"c":58.75,"h":58.75,"l":58.67,"n":104,"o":58.6804,"t":"2026-10-05T11:00:00Z","v":29869,"vw":58.719372},{"c":58.82,"h":58.82,"l":58.8,"n":7,"o":58.8,"t":"2026-10-05T11:15:00Z","v":1317,"vw":58.803333},{"c":58.6,"h":58.621,"l":58.6,"n":2,"o":58.621,"t":"2026-10-05T12:00:00Z","v":400,"vw":58.607875},{"c":58.49,"h":58.49,"l":58.49,"n":1,"o":58.49,"t":"2026-10-05T12:15:00Z","v":383,"vw":58.49},{"c":58.47,"h":58.47,"l":58.4447,"n":5,"o":58.4447,"t":"2026-10-05T13:00:00Z","v":822,"vw":58.454742},{"c":58.44,"h":58.47,"l":58.44,"n":7,"o":58.47,"t":"2026-10-05T13:15:00Z","v":800,"vw":58.45019},{"c":58.095,"h":58.48,"l":58.0606,"n":794,"o":58.45,"t":"2026-10-05T13:30:00Z","v":68725,"vw":58.291636},{"c":57.99,"h":58.2,"l":57.92,"n":500,"o":58.06,"t":"2026-10-05T13:45:00Z","v":38726,"vw":58.091891},{"c":58.19,"h":58.34,"l":57.96,"n":1020,"o":57.98,"t":"2026-10-05T14:00:00Z","v":103842,"vw":58.150421},{"c":57.93,"h":58.17,"l":57.93,"n":872,"o":58.15,"t":"2026-10-05T14:15:00Z","v":104630,"vw":58.099071},{"c":58.03,"h":58.09,"l":57.86,"n":560,"o":57.94,"t":"2026-10-05T14:30:00Z","v":43171,"vw":57.939062},{"c":58.185,"h":58.21,"l":57.955,"n":628,"o":58.04,"t":"2026-10-05T14:45:00Z","v":62118,"vw":58.086808},{"c":58.03,"h":58.19,"l":58.03,"n":474,"o":58.18,"t":"2026-10-05T15:00:00Z","v":43608,"vw":58.098102},{"c":58.1,"h":58.12,"l":57.82,"n":643,"o":58.02,"t":"2026-10-05T15:15:00Z","v":62366,"vw":57.981653},{"c":58.09,"h":58.12,"l":58.04,"n":486,"o":58.1158,"t":"2026-10-05T15:30:00Z","v":20513,"vw":58.081925},{"c":58.074,"h":58.105,"l":58.03,"n":300,"o":58.09,"t":"2026-10-05T15:45:00Z","v":28618,"vw":58.077959},{"c":57.93,"h":58.07,"l":57.8901,"n":249,"o":58.07,"t":"2026-10-05T16:00:00Z","v":28605,"vw":57.983705},{"c":57.89,"h":57.93,"l":57.8599,"n":200,"o":57.92,"t":"2026-10-05T16:15:00Z","v":16623,"vw":57.897611},{"c":57.92,"h":57.935,"l":57.81,"n":189,"o":57.815,"t":"2026-10-05T16:30:00Z","v":15266,"vw":57.897215},{"c":57.92,"h":57.9725,"l":57.885,"n":250,"o":57.92,"t":"2026-10-05T16:45:00Z","v":27694,"vw":57.95157},{"c":57.855,"h":57.94,"l":57.8116,"n":249,"o":57.92,"t":"2026-10-05T17:00:00Z","v":27546,"vw":57.875776},{"c":57.88,"h":57.925,"l":57.825,"n":313,"o":57.9,"t":"2026-10-05T17:15:00Z","v":31107,"vw":57.875609},{"c":57.89,"h":57.895,"l":57.76,"n":434,"o":57.863,"t":"2026-10-05T17:30:00Z","v":54729,"vw":57.821811},{"c":57.955,"h":57.955,"l":57.88,"n":656,"o":57.895,"t":"2026-10-05T17:45:00Z","v":34990,"vw":57.915423},{"c":58.01,"h":58.08,"l":57.96,"n":482,"o":57.96,"t":"2026-10-05T18:00:00Z","v":55760,"vw":58.012534},{"c":58.02,"h":58.04,"l":57.96,"n":418,"o":58.005,"t":"2026-10-05T18:15:00Z","v":46437,"vw":57.998499},{"c":58.04,"h":58.085,"l":58.015,"n":477,"o":58.03,"t":"2026-10-05T18:30:00Z","v":52459,"vw":58.047253},{"c":58.135,"h":58.135,"l":58.045,"n":427,"o":58.045,"t":"2026-10-05T18:45:00Z","v":47413,"vw":58.082781},{"c":58.11,"h":58.195,"l":58.09,"n":551,"o":58.135,"t":"2026-10-05T19:00:00Z","v":62196,"vw":58.132445},{"c":58.135,"h":58.18,"l":58.08,"n":646,"o":58.11,"t":"2026-10-05T19:15:00Z","v":93284,"vw":58.129004},{"c":58.075,"h":58.155,"l":58.075,"n":543,"o":58.135,"t":"2026-10-05T19:30:00Z","v":55873,"vw":58.124077},{"c":57.97,"h":58.085,"l":57.945,"n":1220,"o":58.075,"t":"2026-10-05T19:45:00Z","v":180737,"vw":57.992184},{"c":57.97,"h":57.97,"l":57.97,"n":10,"o":57.97,"t":"2026-10-05T20:00:00Z","v":30516,"vw":57.97},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-05T20:15:00Z","v":103,"vw":58},{"c":58.01,"h":58.01,"l":57.99,"n":5,"o":57.9937,"t":"2026-10-05T20:30:00Z","v":1661,"vw":58.000238},{"c":58.04,"h":58.04,"l":58.04,"n":2,"o":58.04,"t":"2026-10-05T22:15:00Z","v":2600,"vw":58.04},{"c":57.8874,"h":57.8874,"l":57.8874,"n":1,"o":57.8874,"t":"2026-10-05T23:30:00Z","v":150,"vw":57.8874},{"c":57.84,"h":57.84,"l":57.84,"n":3,"o":57.84,"t":"2026-10-05T23:45:00Z","v":1300,"vw":57.84},{"c":57.62,"h":57.62,"l":57.25,"n":24,"o":57.25,"t":"2026-10-06T08:00:00Z","v":347,"vw":57.435},{"c":57.95,"h":57.98,"l":57.95,"n":2,"o":57.98,"t":"2026-10-06T08:15:00Z","v":265,"vw":57.961321},{"c":58.04,"h":58.04,"l":58.02,"n":14,"o":58.02,"t":"2026-10-06T09:00:00Z","v":688,"vw":58.027033},{"c":58.12,"h":58.12,"l":58.12,"n":1,"o":58.12,"t":"2026-10-06T09:30:00Z","v":262,"vw":58.12},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-06T10:15:00Z","v":124,"vw":58},{"c":58.05,"h":58.05,"l":58.05,"n":3,"o":58.05,"t":"2026-10-06T10:30:00Z","v":2000,"vw":58.05},{"c":57.99,"h":57.99,"l":57.99,"n":3,"o":57.99,"t":"2026-10-06T10:45:00Z","v":701,"vw":57.99},{"c":58.02,"h":58.02,"l":57.94,"n":7,"o":57.94,"t":"2026-10-06T11:00:00Z","v":703,"vw":57.964528},{"c":58.32,"h":58.32,"l":58.04,"n":25,"o":58.04,"t":"2026-10-06T11:15:00Z","v":2527,"vw":58.199064},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-10-06T11:30:00Z","v":228,"vw":58.34},{"c":58.44,"h":58.44,"l":58.4,"n":4,"o":58.4,"t":"2026-10-06T11:45:00Z","v":396,"vw":58.419136},{"c":58.58,"h":58.58,"l":58.47,"n":17,"o":58.5,"t":"2026-10-06T12:00:00Z","v":1285,"vw":58.546863},{"c":58.26,"h":58.3,"l":58.26,"n":7,"o":58.3,"t":"2026-10-06T12:15:00Z","v":473,"vw":58.26883},{"c":58.271,"h":58.271,"l":58.24,"n":12,"o":58.25,"t":"2026-10-06T12:30:00Z","v":1887,"vw":58.254216},{"c":58.22,"h":58.27,"l":58.17,"n":20,"o":58.17,"t":"2026-10-06T12:45:00Z","v":2883,"vw":58.232441},{"c":58.32,"h":58.32,"l":58.26,"n":5,"o":58.26,"t":"2026-10-06T13:00:00Z","v":1443,"vw":58.277408},{"c":58.2,"h":58.231,"l":58.2,"n":8,"o":58.231,"t":"2026-10-06T13:15:00Z","v":1471,"vw":58.218781},{"c":58.02,"h":58.21,"l":57.99,"n":807,"o":58.15,"t":"2026-10-06T13:30:00Z","v":89577,"vw":58.099113},{"c":57.915,"h":58,"l":57.905,"n":2678,"o":58,"t":"2026-10-06T13:45:00Z","v":536275,"vw":57.965145},{"c":57.96,"h":57.995,"l":57.88,"n":970,"o":57.9,"t":"2026-10-06T14:00:00Z","v":170308,"vw":57.951608},{"c":57.77,"h":57.995,"l":57.71,"n":512,"o":57.975,"t":"2026-10-06T14:15:00Z","v":62830,"vw":57.830876},{"c":57.89,"h":57.92,"l":57.71,"n":595,"o":57.73,"t":"2026-10-06T14:30:00Z","v":35065,"vw":57.835362},{"c":57.96,"h":57.96,"l":57.835,"n":592,"o":57.86,"t":"2026-10-06T14:45:00Z","v":31843,"vw":57.901405},{"c":58.16,"h":58.165,"l":57.97,"n":620,"o":57.97,"t":"2026-10-06T15:00:00Z","v":30041,"vw":58.091032},{"c":58.175,"h":58.195,"l":58.12,"n":256,"o":58.16,"t":"2026-10-06T15:15:00Z","v":27048,"vw":58.156348},{"c":58.26,"h":58.3,"l":58.17,"n":682,"o":58.185,"t":"2026-10-06T15:30:00Z","v":47611,"vw":58.229501},{"c":58.24,"h":58.35,"l":58.21,"n":272,"o":58.25,"t":"2026-10-06T15:45:00Z","v":44067,"vw":58.273937},{"c":58.22,"h":58.29,"l":58.19,"n":177,"o":58.2548,"t":"2026-10-06T16:00:00Z","v":18319,"vw":58.232627},{"c":58.17,"h":58.255,"l":58.17,"n":137,"o":58.225,"t":"2026-10-06T16:15:00Z","v":9470,"vw":58.215438},{"c":58.175,"h":58.2,"l":58.13,"n":125,"o":58.18,"t":"2026-10-06T16:30:00Z","v":8628,"vw":58.168966},{"c":58.175,"h":58.185,"l":58.1141,"n":189,"o":58.17,"t":"2026-10-06T16:45:00Z","v":15314,"vw":58.135651},{"c":58.28,"h":58.32,"l":58.18,"n":158,"o":58.18,"t":"2026-10-06T17:00:00Z","v":19675,"vw":58.249599},{"c":58.195,"h":58.305,"l":58.15,"n":454,"o":58.295,"t":"2026-10-06T17:15:00Z","v":71518,"vw":58.200822},{"c":58.31,"h":58.325,"l":58.19,"n":286,"o":58.19,"t":"2026-10-06T17:30:00Z","v":42115,"vw":58.259022},{"c":58.33,"h":58.3499,"l":58.31,"n":745,"o":58.31,"t":"2026-10-06T17:45:00Z","v":161245,"vw":58.323656},{"c":58.5,"h":58.5,"l":58.33,"n":293,"o":58.33,"t":"2026-10-06T18:00:00Z","v":56878,"vw":58.403913},{"c":58.4,"h":58.515,"l":58.39,"n":264,"o":58.5,"t":"2026-10-06T18:15:00Z","v":28662,"vw":58.4534},{"c":58.45,"h":58.45,"l":58.38,"n":142,"o":58.4,"t":"2026-10-06T18:30:00Z","v":17348,"vw":58.399667},{"c":58.56,"h":58.575,"l":58.435,"n":320,"o":58.445,"t":"2026-10-06T18:45:00Z","v":44852,"vw":58.471396},{"c":58.57,"h":58.755,"l":58.55,"n":290,"o":58.55,"t":"2026-10-06T19:00:00Z","v":34884,"vw":58.641517},{"c":58.435,"h":58.58,"l":58.43,"n":122,"o":58.57,"t":"2026-10-06T19:15:00Z","v":14338,"vw":58.527143},{"c":58.39,"h":58.435,"l":58.37,"n":311,"o":58.4299,"t":"2026-10-06T19:30:00Z","v":41974,"vw":58.397906},{"c":58.33,"h":58.4,"l":58.31,"n":413,"o":58.395,"t":"2026-10-06T19:45:00Z","v":41802,"vw":58.343076},{"c":58.33,"h":58.33,"l":58.33,"n":8,"o":58.33,"t":"2026-10-06T20:00:00Z","v":3237,"vw":58.33},{"c":58.21,"h":58.33,"l":58.21,"n":10,"o":58.33,"t":"2026-10-06T20:15:00Z","v":679,"vw":58.26},{"c":58.26,"h":58.26,"l":58.26,"n":1,"o":58.26,"t":"2026-10-06T20:30:00Z","v":429,"vw":58.26},{"c":58.16,"h":58.16,"l":58.16,"n":5,"o":58.16,"t":"2026-10-06T21:45:00Z","v":516,"vw":58.16},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-06T22:45:00Z","v":100,"vw":58.3},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-06T23:30:00Z","v":100,"vw":58.3},{"c":58.5619,"h":58.5619,"l":58.5619,"n":1,"o":58.5619,"t":"2026-10-06T23:45:00Z","v":171,"vw":58.5619},{"c":57.4,"h":57.55,"l":57.4,"n":53,"o":57.4,"t":"2026-10-07T08:00:00Z","v":1669,"vw":57.424133},{"c":57.32,"h":57.4179,"l":57.32,"n":8,"o":57.4179,"t":"2026-10-07T08:15:00Z","v":1411,"vw":57.339785},{"c":57.22,"h":57.25,"l":57.22,"n":9,"o":57.25,"t":"2026-10-07T09:00:00Z","v":852,"vw":57.229787},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-10-07T10:00:00Z","v":100,"vw":57.08},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-07T10:45:00Z","v":105,"vw":57},{"c":57.1,"h":57.1,"l":57,"n":57,"o":57.05,"t":"2026-10-07T11:00:00Z","v":23114,"vw":57.015561},{"c":57.18,"h":57.18,"l":57.07,"n":17,"o":57.07,"t":"2026-10-07T11:15:00Z","v":12078,"vw":57.088415},{"c":57.11,"h":57.11,"l":57.06,"n":31,"o":57.08,"t":"2026-10-07T11:30:00Z","v":3466,"vw":57.077292},{"c":57.1,"h":57.1546,"l":57.1,"n":6,"o":57.12,"t":"2026-10-07T11:45:00Z","v":5149,"vw":57.134335},{"c":57.209,"h":57.209,"l":57.209,"n":1,"o":57.209,"t":"2026-10-07T12:00:00Z","v":150,"vw":57.209},{"c":56.25,"h":57.1369,"l":56.25,"n":167,"o":57.0708,"t":"2026-10-07T12:15:00Z","v":22079,"vw":56.587182},{"c":56.28,"h":56.44,"l":56.0146,"n":77,"o":56.0146,"t":"2026-10-07T12:30:00Z","v":9902,"vw":56.157874},{"c":56.59,"h":56.59,"l":56.28,"n":28,"o":56.35,"t":"2026-10-07T12:45:00Z","v":15061,"vw":56.523965},{"c":56.69,"h":56.8,"l":56.6446,"n":9,"o":56.71,"t":"2026-10-07T13:00:00Z","v":1879,"vw":56.709613},{"c":56.66,"h":56.86,"l":56.61,"n":44,"o":56.76,"t":"2026-10-07T13:15:00Z","v":6891,"vw":56.723565},{"c":56.46,"h":56.73,"l":56.37,"n":1232,"o":56.67,"t":"2026-10-07T13:30:00Z","v":175969,"vw":56.495142},{"c":56.62,"h":56.68,"l":56.48,"n":818,"o":56.48,"t":"2026-10-07T13:45:00Z","v":110796,"vw":56.592357},{"c":56.555,"h":56.71,"l":56.5,"n":506,"o":56.64,"t":"2026-10-07T14:00:00Z","v":53108,"vw":56.578154},{"c":56.655,"h":56.68,"l":56.515,"n":559,"o":56.555,"t":"2026-10-07T14:15:00Z","v":55898,"vw":56.586934},{"c":56.8,"h":56.91,"l":56.68,"n":813,"o":56.68,"t":"2026-10-07T14:30:00Z","v":85317,"vw":56.817643},{"c":56.75,"h":56.835,"l":56.71,"n":390,"o":56.75,"t":"2026-10-07T14:45:00Z","v":42637,"vw":56.78198},{"c":56.77,"h":56.87,"l":56.635,"n":667,"o":56.81,"t":"2026-10-07T15:00:00Z","v":89271,"vw":56.751669},{"c":56.71,"h":56.78,"l":56.59,"n":345,"o":56.76,"t":"2026-10-07T15:15:00Z","v":33308,"vw":56.665562},{"c":56.965,"h":57.035,"l":56.705,"n":679,"o":56.71,"t":"2026-10-07T15:30:00Z","v":96143,"vw":56.938388},{"c":56.88,"h":56.979,"l":56.83,"n":259,"o":56.9671,"t":"2026-10-07T15:45:00Z","v":20414,"vw":56.890439},{"c":56.901,"h":56.99,"l":56.76,"n":577,"o":56.865,"t":"2026-10-07T16:00:00Z","v":86012,"vw":56.877518},{"c":57.01,"h":57.03,"l":56.9,"n":225,"o":56.917389,"t":"2026-10-07T16:15:00Z","v":148361,"vw":56.961287},{"c":56.84,"h":57.03,"l":56.83,"n":306,"o":56.99,"t":"2026-10-07T16:30:00Z","v":39131,"vw":56.935924},{"c":56.83,"h":56.93,"l":56.77,"n":334,"o":56.87,"t":"2026-10-07T16:45:00Z","v":35256,"vw":56.859812},{"c":57.06,"h":57.2,"l":56.785,"n":850,"o":56.8,"t":"2026-10-07T17:00:00Z","v":132800,"vw":56.980507},{"c":56.89,"h":57.165,"l":56.88,"n":614,"o":57.08,"t":"2026-10-07T17:15:00Z","v":2369124,"vw":56.980594},{"c":56.81,"h":56.935,"l":56.81,"n":460,"o":56.88,"t":"2026-10-07T17:30:00Z","v":60796,"vw":56.864594},{"c":56.82,"h":56.915,"l":56.77,"n":622,"o":56.81,"t":"2026-10-07T17:45:00Z","v":82072,"vw":56.826761},{"c":56.86,"h":56.98,"l":56.78,"n":855,"o":56.81,"t":"2026-10-07T18:00:00Z","v":150969,"vw":56.895471},{"c":56.825,"h":56.87,"l":56.81,"n":471,"o":56.87,"t":"2026-10-07T18:15:00Z","v":79659,"vw":56.837436},{"c":56.815,"h":56.86,"l":56.72,"n":597,"o":56.83,"t":"2026-10-07T18:30:00Z","v":94594,"vw":56.811868},{"c":56.8,"h":56.85,"l":56.77,"n":628,"o":56.785,"t":"2026-10-07T18:45:00Z","v":119686,"vw":56.801606},{"c":56.7,"h":56.81,"l":56.595,"n":707,"o":56.78,"t":"2026-10-07T19:00:00Z","v":112146,"vw":56.70621},{"c":56.67,"h":56.7352,"l":56.66,"n":446,"o":56.68,"t":"2026-10-07T19:15:00Z","v":63590,"vw":56.701826},{"c":56.62,"h":56.68,"l":56.61,"n":574,"o":56.67,"t":"2026-10-07T19:30:00Z","v":125884,"vw":56.633784},{"c":56.61,"h":56.65,"l":56.59,"n":912,"o":56.62,"t":"2026-10-07T19:45:00Z","v":152783,"vw":56.617497},{"c":56.7,"h":56.7,"l":56.6,"n":18,"o":56.6,"t":"2026-10-07T20:00:00Z","v":4865,"vw":56.605722},{"c":56.78,"h":56.801,"l":56.77,"n":17,"o":56.801,"t":"2026-10-07T20:30:00Z","v":3070,"vw":56.786697},{"c":56.79,"h":56.79,"l":56.78,"n":18,"o":56.78,"t":"2026-10-07T20:45:00Z","v":742,"vw":56.782765},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-10-07T21:00:00Z","v":100,"vw":56.55},{"c":56.5888,"h":56.5888,"l":56.5888,"n":1,"o":56.5888,"t":"2026-10-07T22:00:00Z","v":160,"vw":56.5888},{"c":56.76,"h":56.76,"l":56.76,"n":1,"o":56.76,"t":"2026-10-07T22:45:00Z","v":1000,"vw":56.76},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-07T23:00:00Z","v":134,"vw":56.8},{"c":56.8146,"h":56.85,"l":56.79,"n":3,"o":56.79,"t":"2026-10-07T23:30:00Z","v":1574,"vw":56.812967},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-07T23:45:00Z","v":133,"vw":56.8},{"c":56.48,"h":56.61,"l":55.8,"n":134,"o":56,"t":"2026-10-08T08:00:00Z","v":15194,"vw":56.333847},{"c":55.97,"h":56.05,"l":55.94,"n":35,"o":56.05,"t":"2026-10-08T08:30:00Z","v":1070,"vw":55.980296},{"c":55.96,"h":55.96,"l":55.96,"n":1,"o":55.96,"t":"2026-10-08T09:00:00Z","v":200,"vw":55.96},{"c":55.92,"h":55.92,"l":55.91,"n":5,"o":55.91,"t":"2026-10-08T09:15:00Z","v":2040,"vw":55.9162},{"c":55.88,"h":55.91,"l":55.88,"n":6,"o":55.91,"t":"2026-10-08T09:30:00Z","v":556,"vw":55.895347},{"c":55.74,"h":55.75,"l":55.74,"n":7,"o":55.75,"t":"2026-10-08T10:15:00Z","v":606,"vw":55.742549},{"c":55.6,"h":55.79,"l":55.6,"n":8,"o":55.79,"t":"2026-10-08T10:30:00Z","v":1201,"vw":55.768741},{"c":55.92,"h":55.92,"l":55.92,"n":4,"o":55.92,"t":"2026-10-08T10:45:00Z","v":187,"vw":55.92},{"c":55.65,"h":55.85,"l":55.65,"n":58,"o":55.85,"t":"2026-10-08T11:00:00Z","v":14516,"vw":55.721923},{"c":55.87,"h":55.87,"l":55.85,"n":6,"o":55.85,"t":"2026-10-08T11:15:00Z","v":663,"vw":55.859097},{"c":55.88,"h":55.88,"l":55.76,"n":18,"o":55.84,"t":"2026-10-08T11:30:00Z","v":2735,"vw":55.839947},{"c":55.83,"h":55.89,"l":55.82,"n":9,"o":55.82,"t":"2026-10-08T11:45:00Z","v":951,"vw":55.839386},{"c":55.89,"h":55.95,"l":55.8,"n":6,"o":55.8,"t":"2026-10-08T12:00:00Z","v":811,"vw":55.888034},{"c":55.93,"h":55.93,"l":55.84,"n":12,"o":55.88,"t":"2026-10-08T12:15:00Z","v":2277,"vw":55.86843},{"c":55.79,"h":55.92,"l":55.79,"n":16,"o":55.92,"t":"2026-10-08T12:30:00Z","v":7771,"vw":55.903166},{"c":55.91,"h":55.91,"l":55.79,"n":14,"o":55.79,"t":"2026-10-08T12:45:00Z","v":3366,"vw":55.805865},{"c":56.08,"h":56.08,"l":55.88,"n":12,"o":55.89,"t":"2026-10-08T13:00:00Z","v":3756,"vw":55.937088},{"c":56.05,"h":56.17,"l":56.05,"n":26,"o":56.1,"t":"2026-10-08T13:15:00Z","v":5623,"vw":56.152126},{"c":56.2,"h":56.24,"l":56.06,"n":1086,"o":56.08,"t":"2026-10-08T13:30:00Z","v":191678,"vw":56.157325},{"c":56.24,"h":56.33,"l":56.16,"n":826,"o":56.23,"t":"2026-10-08T13:45:00Z","v":131211,"vw":56.252199},{"c":56.11,"h":56.23,"l":56.1,"n":720,"o":56.23,"t":"2026-10-08T14:00:00Z","v":119569,"vw":56.147446},{"c":56.3799,"h":56.3799,"l":56.08,"n":380,"o":56.1,"t":"2026-10-08T14:15:00Z","v":51666,"vw":56.22647},{"c":56.035,"h":56.38,"l":56.02,"n":947,"o":56.38,"t":"2026-10-08T14:30:00Z","v":131619,"vw":56.195291},{"c":55.97,"h":56.075,"l":55.935,"n":949,"o":56.01,"t":"2026-10-08T14:45:00Z","v":133334,"vw":56.00859},{"c":55.845,"h":55.975,"l":55.825,"n":729,"o":55.97,"t":"2026-10-08T15:00:00Z","v":104006,"vw":55.911579},{"c":55.895,"h":55.92,"l":55.81,"n":521,"o":55.82,"t":"2026-10-08T15:15:00Z","v":79792,"vw":55.884925},{"c":55.82,"h":55.93,"l":55.815,"n":792,"o":55.9,"t":"2026-10-08T15:30:00Z","v":174157,"vw":55.87528},{"c":55.75,"h":55.85,"l":55.72,"n":708,"o":55.82,"t":"2026-10-08T15:45:00Z","v":123337,"vw":55.794813},{"c":55.71,"h":55.77,"l":55.56,"n":831,"o":55.76,"t":"2026-10-08T16:00:00Z","v":125419,"vw":55.650781},{"c":55.91,"h":56.25,"l":55.67,"n":2758,"o":55.71,"t":"2026-10-08T16:15:00Z","v":438119,"vw":55.980038},{"c":55.935,"h":55.97,"l":55.82,"n":444,"o":55.91,"t":"2026-10-08T16:30:00Z","v":51264,"vw":55.901602},{"c":55.89,"h":55.96,"l":55.82,"n":791,"o":55.91,"t":"2026-10-08T16:45:00Z","v":110081,"vw":55.887346},{"c":56.07,"h":56.12,"l":55.87,"n":754,"o":55.88,"t":"2026-10-08T17:00:00Z","v":106601,"vw":56.029719},{"c":56.155,"h":56.32,"l":56.07,"n":1092,"o":56.07,"t":"2026-10-08T17:15:00Z","v":144279,"vw":56.163727},{"c":56.06,"h":56.16,"l":56.03,"n":509,"o":56.155,"t":"2026-10-08T17:30:00Z","v":84343,"vw":56.092732},{"c":56.06,"h":56.08,"l":55.95,"n":483,"o":56.03,"t":"2026-10-08T17:45:00Z","v":60886,"vw":56.022895},{"c":56.02,"h":56.09,"l":55.98,"n":180,"o":56.07,"t":"2026-10-08T18:00:00Z","v":16271,"vw":56.025516},{"c":56.04,"h":56.06,"l":55.945,"n":703,"o":56.02,"t":"2026-10-08T18:15:00Z","v":90928,"vw":56.004188},{"c":56.04,"h":56.04,"l":55.955,"n":733,"o":56.04,"t":"2026-10-08T18:30:00Z","v":91234,"vw":55.994905},{"c":56.06,"h":56.1,"l":56.03,"n":729,"o":56.05,"t":"2026-10-08T18:45:00Z","v":103046,"vw":56.071702},{"c":56.165,"h":56.165,"l":56.055,"n":822,"o":56.06,"t":"2026-10-08T19:00:00Z","v":92274,"vw":56.107346},{"c":56.145,"h":56.19,"l":56.09,"n":823,"o":56.14,"t":"2026-10-08T19:15:00Z","v":109440,"vw":56.136811},{"c":56.14,"h":56.215,"l":56.11,"n":699,"o":56.135,"t":"2026-10-08T19:30:00Z","v":85922,"vw":56.149437},{"c":56.19,"h":56.205,"l":56.085,"n":919,"o":56.13,"t":"2026-10-08T19:45:00Z","v":122376,"vw":56.156072},{"c":56.18,"h":56.18,"l":56.18,"n":12,"o":56.18,"t":"2026-10-08T20:00:00Z","v":1849,"vw":56.18},{"c":56.18,"h":56.2,"l":56.18,"n":8,"o":56.19,"t":"2026-10-08T20:30:00Z","v":793,"vw":56.193143},{"c":56.18,"h":56.18,"l":56.18,"n":8,"o":56.18,"t":"2026-10-08T20:45:00Z","v":1822,"vw":56.18},{"c":56.28,"h":56.28,"l":56.28,"n":17,"o":56.28,"t":"2026-10-08T22:00:00Z","v":358,"vw":56.28},{"c":56.32,"h":56.32,"l":56.31,"n":2,"o":56.31,"t":"2026-10-08T22:15:00Z","v":303,"vw":56.315974},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-08T22:30:00Z","v":2500,"vw":56.39},{"c":56.3802,"h":56.3802,"l":56.3802,"n":2,"o":56.3802,"t":"2026-10-08T22:45:00Z","v":297,"vw":56.3802},{"c":56.41,"h":56.41,"l":56.32,"n":32,"o":56.32,"t":"2026-10-08T23:00:00Z","v":25420,"vw":56.336792},{"c":56.51,"h":56.51,"l":56.39,"n":3,"o":56.39,"t":"2026-10-08T23:15:00Z","v":462,"vw":56.45},{"c":57.4,"h":57.45,"l":57.22,"n":31,"o":57.45,"t":"2026-10-09T08:00:00Z","v":8037,"vw":57.356042},{"c":57.47,"h":57.47,"l":57.4,"n":3,"o":57.4,"t":"2026-10-09T08:15:00Z","v":221,"vw":57.438037},{"c":57.3,"h":57.35,"l":57.3,"n":3,"o":57.35,"t":"2026-10-09T08:45:00Z","v":422,"vw":57.321496},{"c":57.21,"h":57.21,"l":57.21,"n":1,"o":57.21,"t":"2026-10-09T10:45:00Z","v":1825,"vw":57.21},{"c":57.15,"h":57.21,"l":57.1151,"n":21,"o":57.21,"t":"2026-10-09T11:00:00Z","v":3771,"vw":57.190994},{"c":57.34,"h":57.34,"l":57.27,"n":22,"o":57.27,"t":"2026-10-09T11:15:00Z","v":2857,"vw":57.306342},{"c":57.28,"h":57.39,"l":57.28,"n":12,"o":57.39,"t":"2026-10-09T12:00:00Z","v":3251,"vw":57.366688},{"c":57.4879,"h":57.4879,"l":57.45,"n":3,"o":57.45,"t":"2026-10-09T12:15:00Z","v":251,"vw":57.47274},{"c":57.5,"h":57.6,"l":57.47,"n":26,"o":57.5,"t":"2026-10-09T12:30:00Z","v":3293,"vw":57.493604},{"c":57.38,"h":57.481,"l":57.23,"n":18,"o":57.481,"t":"2026-10-09T12:45:00Z","v":5276,"vw":57.299717},{"c":57.53,"h":57.53,"l":57.38,"n":33,"o":57.48,"t":"2026-10-09T13:00:00Z","v":10764,"vw":57.445285},{"c":57.71,"h":57.71,"l":57.58,"n":35,"o":57.58,"t":"2026-10-09T13:15:00Z","v":3795,"vw":57.659642},{"c":57.79,"h":57.935,"l":57.61,"n":1156,"o":57.74,"t":"2026-10-09T13:30:00Z","v":210274,"vw":57.755248},{"c":57.97,"h":58.08,"l":57.8,"n":681,"o":57.8,"t":"2026-10-09T13:45:00Z","v":149000,"vw":57.932847},{"c":57.87,"h":57.99,"l":57.785,"n":590,"o":57.99,"t":"2026-10-09T14:00:00Z","v":101079,"vw":57.854843},{"c":57.75,"h":57.92,"l":57.695,"n":770,"o":57.86,"t":"2026-10-09T14:15:00Z","v":140860,"vw":57.83812},{"c":57.71,"h":57.79,"l":57.665,"n":636,"o":57.73,"t":"2026-10-09T14:30:00Z","v":93873,"vw":57.726922},{"c":57.68,"h":57.77,"l":57.67,"n":474,"o":57.7266,"t":"2026-10-09T14:45:00Z","v":102460,"vw":57.709375},{"c":57.745,"h":57.8255,"l":57.645,"n":549,"o":57.69,"t":"2026-10-09T15:00:00Z","v":111339,"vw":57.72492},{"c":57.82,"h":57.87,"l":57.725,"n":508,"o":57.735,"t":"2026-10-09T15:15:00Z","v":110359,"vw":57.817636},{"c":57.81,"h":57.845,"l":57.775,"n":415,"o":57.82,"t":"2026-10-09T15:30:00Z","v":72718,"vw":57.816785},{"c":57.815,"h":57.895,"l":57.73,"n":410,"o":57.8,"t":"2026-10-09T15:45:00Z","v":80955,"vw":57.814716},{"c":57.835,"h":57.88,"l":57.815,"n":340,"o":57.82,"t":"2026-10-09T16:00:00Z","v":76775,"vw":57.848016},{"c":57.71,"h":57.85,"l":57.71,"n":392,"o":57.835,"t":"2026-10-09T16:15:00Z","v":71074,"vw":57.782174},{"c":57.73,"h":57.73,"l":57.615,"n":466,"o":57.715,"t":"2026-10-09T16:30:00Z","v":89132,"vw":57.669355},{"c":57.7,"h":57.76,"l":57.685,"n":387,"o":57.725,"t":"2026-10-09T16:45:00Z","v":94329,"vw":57.719655},{"c":57.69,"h":57.71,"l":57.625,"n":419,"o":57.69,"t":"2026-10-09T17:00:00Z","v":88598,"vw":57.676669},{"c":57.6601,"h":57.765,"l":57.6601,"n":326,"o":57.685,"t":"2026-10-09T17:15:00Z","v":102313,"vw":57.71804},{"c":57.665,"h":57.74,"l":57.645,"n":248,"o":57.666,"t":"2026-10-09T17:30:00Z","v":63491,"vw":57.678636},{"c":57.735,"h":57.75,"l":57.655,"n":407,"o":57.66,"t":"2026-10-09T17:45:00Z","v":70410,"vw":57.71156},{"c":57.825,"h":57.88,"l":57.735,"n":308,"o":57.74,"t":"2026-10-09T18:00:00Z","v":80660,"vw":57.808859},{"c":57.775,"h":57.825,"l":57.765,"n":326,"o":57.825,"t":"2026-10-09T18:15:00Z","v":72948,"vw":57.789766},{"c":57.805,"h":57.82,"l":57.725,"n":400,"o":57.775,"t":"2026-10-09T18:30:00Z","v":83771,"vw":57.765928},{"c":57.85,"h":57.96,"l":57.77,"n":675,"o":57.81,"t":"2026-10-09T18:45:00Z","v":180639,"vw":57.850823},{"c":57.82,"h":57.88,"l":57.82,"n":298,"o":57.85,"t":"2026-10-09T19:00:00Z","v":62018,"vw":57.858197},{"c":57.715,"h":57.83,"l":57.715,"n":470,"o":57.8,"t":"2026-10-09T19:15:00Z","v":81174,"vw":57.76027},{"c":57.705,"h":57.74,"l":57.69,"n":488,"o":57.715,"t":"2026-10-09T19:30:00Z","v":99212,"vw":57.720992},{"c":57.6,"h":57.71,"l":57.585,"n":880,"o":57.705,"t":"2026-10-09T19:45:00Z","v":133964,"vw":57.62733},{"c":57.61,"h":57.61,"l":57.6,"n":12,"o":57.6,"t":"2026-10-09T20:00:00Z","v":3812,"vw":57.601316},{"c":57.74,"h":57.74,"l":57.71,"n":23,"o":57.71,"t":"2026-10-09T20:15:00Z","v":5006,"vw":57.732302},{"c":57.7,"h":57.73,"l":57.7,"n":4,"o":57.73,"t":"2026-10-09T20:30:00Z","v":936,"vw":57.713385},{"c":57.721,"h":57.75,"l":57.721,"n":3,"o":57.75,"t":"2026-10-09T20:45:00Z","v":2002,"vw":57.72825},{"c":57.69,"h":57.98,"l":57.69,"n":36,"o":57.87,"t":"2026-10-12T08:00:00Z","v":1355,"vw":57.851095},{"c":57.65,"h":57.65,"l":57.65,"n":3,"o":57.65,"t":"2026-10-12T08:15:00Z","v":202,"vw":57.65},{"c":57.5029,"h":57.5029,"l":57.5029,"n":1,"o":57.5029,"t":"2026-10-12T08:45:00Z","v":400,"vw":57.5029},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-12T10:15:00Z","v":133,"vw":57.6},{"c":57.57,"h":57.57,"l":57.52,"n":10,"o":57.52,"t":"2026-10-12T11:00:00Z","v":834,"vw":57.537083},{"c":57.59,"h":57.59,"l":57.59,"n":1,"o":57.59,"t":"2026-10-12T12:00:00Z","v":500,"vw":57.59},{"c":57.57,"h":57.59,"l":57.57,"n":5,"o":57.59,"t":"2026-10-12T12:15:00Z","v":804,"vw":57.578463},{"c":57.46,"h":57.46,"l":57.4,"n":7,"o":57.4,"t":"2026-10-12T12:30:00Z","v":1970,"vw":57.456842},{"c":57.5,"h":57.56,"l":57.5,"n":5,"o":57.56,"t":"2026-10-12T12:45:00Z","v":1741,"vw":57.532746},{"c":57.5737,"h":57.5737,"l":57.56,"n":5,"o":57.56,"t":"2026-10-12T13:00:00Z","v":576,"vw":57.567861},{"c":57.53,"h":57.559,"l":57.52,"n":9,"o":57.559,"t":"2026-10-12T13:15:00Z","v":910,"vw":57.53293},{"c":57.47,"h":57.56,"l":57.38,"n":1195,"o":57.56,"t":"2026-10-12T13:30:00Z","v":157896,"vw":57.452825},{"c":57.485,"h":57.54,"l":57.385,"n":983,"o":57.45,"t":"2026-10-12T13:45:00Z","v":218194,"vw":57.450159},{"c":57.35,"h":57.545,"l":57.345,"n":800,"o":57.485,"t":"2026-10-12T14:00:00Z","v":163231,"vw":57.468781},{"c":57.345,"h":57.38,"l":57.17,"n":652,"o":57.355,"t":"2026-10-12T14:15:00Z","v":143301,"vw":57.31687},{"c":57.315,"h":57.45,"l":57.315,"n":551,"o":57.34,"t":"2026-10-12T14:30:00Z","v":102019,"vw":57.36837},{"c":57.3,"h":57.37,"l":57.255,"n":646,"o":57.325,"t":"2026-10-12T14:45:00Z","v":171942,"vw":57.285199},{"c":57.36,"h":57.37,"l":57.28,"n":555,"o":57.3,"t":"2026-10-12T15:00:00Z","v":111355,"vw":57.31505},{"c":57.265,"h":57.37,"l":57.215,"n":501,"o":57.36,"t":"2026-10-12T15:15:00Z","v":98300,"vw":57.298286},{"c":57.26,"h":57.29,"l":57.23,"n":353,"o":57.265,"t":"2026-10-12T15:30:00Z","v":46531,"vw":57.262497},{"c":57.2,"h":57.33,"l":57.17,"n":541,"o":57.26,"t":"2026-10-12T15:45:00Z","v":85058,"vw":57.249013},{"c":57.26,"h":57.26,"l":57.18,"n":362,"o":57.195,"t":"2026-10-12T16:00:00Z","v":59535,"vw":57.22503},{"c":57.26,"h":57.3,"l":57.245,"n":333,"o":57.265,"t":"2026-10-12T16:15:00Z","v":59289,"vw":57.274167},{"c":57.195,"h":57.295,"l":57.165,"n":356,"o":57.245,"t":"2026-10-12T16:30:00Z","v":199128,"vw":57.259922},{"c":57.185,"h":57.215,"l":57.115,"n":259,"o":57.18,"t":"2026-10-12T16:45:00Z","v":56152,"vw":57.168111},{"c":57.245,"h":57.26,"l":57.195,"n":323,"o":57.2,"t":"2026-10-12T17:00:00Z","v":90675,"vw":57.243643},{"c":57.16,"h":57.26,"l":57.16,"n":240,"o":57.25,"t":"2026-10-12T17:15:00Z","v":37408,"vw":57.206558},{"c":57.175,"h":57.23,"l":57.145,"n":289,"o":57.155,"t":"2026-10-12T17:30:00Z","v":52858,"vw":57.196071},{"c":57.21,"h":57.22,"l":57.17,"n":537,"o":57.175,"t":"2026-10-12T17:45:00Z","v":50336,"vw":57.196389},{"c":57.235,"h":57.25,"l":57.205,"n":293,"o":57.22,"t":"2026-10-12T18:00:00Z","v":80648,"vw":57.231019},{"c":57.205,"h":57.24,"l":57.185,"n":323,"o":57.24,"t":"2026-10-12T18:15:00Z","v":90615,"vw":57.205765},{"c":57.135,"h":57.21,"l":57.125,"n":302,"o":57.21,"t":"2026-10-12T18:30:00Z","v":61704,"vw":57.160426},{"c":57.14,"h":57.155,"l":57.11,"n":386,"o":57.14,"t":"2026-10-12T18:45:00Z","v":92324,"vw":57.136403},{"c":57.12,"h":57.1677,"l":57.085,"n":412,"o":57.15,"t":"2026-10-12T19:00:00Z","v":79679,"vw":57.126432},{"c":57.14,"h":57.14,"l":57.09,"n":372,"o":57.125,"t":"2026-10-12T19:15:00Z","v":70474,"vw":57.110506},{"c":57.1,"h":57.17,"l":57.09,"n":492,"o":57.15,"t":"2026-10-12T19:30:00Z","v":71066,"vw":57.125503},{"c":57.16,"h":57.175,"l":57.105,"n":955,"o":57.105,"t":"2026-10-12T19:45:00Z","v":179772,"vw":57.153187},{"c":57.17,"h":57.17,"l":57.14,"n":11,"o":57.14,"t":"2026-10-12T20:00:00Z","v":6826,"vw":57.141963},{"c":57.18,"h":57.18,"l":57.18,"n":1,"o":57.18,"t":"2026-10-12T20:15:00Z","v":1261,"vw":57.18},{"c":57.18,"h":57.18,"l":57.18,"n":15,"o":57.18,"t":"2026-10-12T20:30:00Z","v":576,"vw":57.18},{"c":57.5801,"h":57.5801,"l":57.5801,"n":1,"o":57.5801,"t":"2026-10-12T21:30:00Z","v":100,"vw":57.5801},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-12T23:15:00Z","v":120,"vw":57.25},{"c":57.5,"h":57.53,"l":57.43,"n":18,"o":57.53,"t":"2026-10-13T08:00:00Z","v":1228,"vw":57.481853},{"c":57.56,"h":57.56,"l":57.56,"n":5,"o":57.56,"t":"2026-10-13T08:15:00Z","v":304,"vw":57.56},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-10-13T08:45:00Z","v":200,"vw":57.47},{"c":57.32,"h":57.32,"l":57.23,"n":32,"o":57.23,"t":"2026-10-13T11:00:00Z","v":20162,"vw":57.300732},{"c":57.29,"h":57.29,"l":57.29,"n":2,"o":57.29,"t":"2026-10-13T11:15:00Z","v":1135,"vw":57.29},{"c":57.3237,"h":57.3237,"l":57.3237,"n":2,"o":57.3237,"t":"2026-10-13T11:30:00Z","v":330,"vw":57.3237},{"c":57.31,"h":57.31,"l":57.31,"n":2,"o":57.31,"t":"2026-10-13T12:00:00Z","v":265,"vw":57.31},{"c":57.18,"h":57.22,"l":57.18,"n":9,"o":57.2,"t":"2026-10-13T12:15:00Z","v":2888,"vw":57.197052},{"c":57.2033,"h":57.28,"l":57.15,"n":8,"o":57.28,"t":"2026-10-13T12:30:00Z","v":1446,"vw":57.19634},{"c":57.04,"h":57.16,"l":57.04,"n":13,"o":57.16,"t":"2026-10-13T12:45:00Z","v":5470,"vw":57.053284},{"c":56.91,"h":56.99,"l":56.91,"n":10,"o":56.99,"t":"2026-10-13T13:00:00Z","v":2465,"vw":56.980102},{"c":57.09,"h":57.09,"l":56.92,"n":10,"o":56.92,"t":"2026-10-13T13:15:00Z","v":1575,"vw":57.016671},{"c":56.92,"h":57.13,"l":56.92,"n":582,"o":57.12,"t":"2026-10-13T13:30:00Z","v":62011,"vw":57.073953},{"c":56.68,"h":56.98,"l":56.615,"n":619,"o":56.925,"t":"2026-10-13T13:45:00Z","v":91187,"vw":56.798753},{"c":56.69,"h":56.79,"l":56.65,"n":455,"o":56.67,"t":"2026-10-13T14:00:00Z","v":61113,"vw":56.712163},{"c":56.5,"h":56.7,"l":56.42,"n":584,"o":56.7,"t":"2026-10-13T14:15:00Z","v":92567,"vw":56.541539},{"c":56.47,"h":56.53,"l":56.435,"n":781,"o":56.53,"t":"2026-10-13T14:30:00Z","v":38675,"vw":56.47811},{"c":56.535,"h":56.6386,"l":56.51,"n":435,"o":56.51,"t":"2026-10-13T14:45:00Z","v":62635,"vw":56.583714},{"c":56.445,"h":56.52,"l":56.445,"n":242,"o":56.465,"t":"2026-10-13T15:00:00Z","v":20976,"vw":56.484648},{"c":56.32,"h":56.49,"l":56.295,"n":416,"o":56.44,"t":"2026-10-13T15:15:00Z","v":50672,"vw":56.403323},{"c":56.3,"h":56.37,"l":56.2999,"n":358,"o":56.35,"t":"2026-10-13T15:30:00Z","v":33980,"vw":56.329819},{"c":56.27,"h":56.32,"l":56.2201,"n":302,"o":56.305,"t":"2026-10-13T15:45:00Z","v":45072,"vw":56.275028},{"c":56.29,"h":56.33,"l":56.19,"n":398,"o":56.28,"t":"2026-10-13T16:00:00Z","v":60004,"vw":56.287446},{"c":56.2599,"h":56.32,"l":56.21,"n":202,"o":56.29,"t":"2026-10-13T16:15:00Z","v":26617,"vw":56.249153},{"c":56.25,"h":56.3,"l":56.21,"n":193,"o":56.255,"t":"2026-10-13T16:30:00Z","v":34633,"vw":56.259563},{"c":56.18,"h":56.28,"l":56.17,"n":180,"o":56.27,"t":"2026-10-13T16:45:00Z","v":28215,"vw":56.223766},{"c":56.2899,"h":56.29,"l":56.12,"n":259,"o":56.17,"t":"2026-10-13T17:00:00Z","v":40553,"vw":56.224724},{"c":56.27,"h":56.32,"l":56.25,"n":165,"o":56.3,"t":"2026-10-13T17:15:00Z","v":15864,"vw":56.299446},{"c":56.285,"h":56.305,"l":56.26,"n":114,"o":56.265,"t":"2026-10-13T17:30:00Z","v":8254,"vw":56.284522},{"c":55.98,"h":56.285,"l":55.925,"n":700,"o":56.285,"t":"2026-10-13T17:45:00Z","v":76371,"vw":56.059314},{"c":56.28,"h":56.34,"l":55.995,"n":413,"o":55.995,"t":"2026-10-13T18:00:00Z","v":95923,"vw":56.224304},{"c":56.31,"h":56.35,"l":56.265,"n":204,"o":56.27,"t":"2026-10-13T18:15:00Z","v":30865,"vw":56.313644},{"c":56.29,"h":56.32,"l":56.24,"n":206,"o":56.32,"t":"2026-10-13T18:30:00Z","v":32192,"vw":56.284684},{"c":56.315,"h":56.35,"l":56.3,"n":103,"o":56.34,"t":"2026-10-13T18:45:00Z","v":12147,"vw":56.327032},{"c":56.26,"h":56.335,"l":56.26,"n":134,"o":56.32,"t":"2026-10-13T19:00:00Z","v":16103,"vw":56.2948},{"c":56.34,"h":56.34,"l":56.25,"n":171,"o":56.27,"t":"2026-10-13T19:15:00Z","v":23868,"vw":56.2907},{"c":56.27,"h":56.335,"l":56.23,"n":356,"o":56.32,"t":"2026-10-13T19:30:00Z","v":45914,"vw":56.285663},{"c":56.245,"h":56.3,"l":56.22,"n":429,"o":56.27,"t":"2026-10-13T19:45:00Z","v":39638,"vw":56.2675},{"c":56.24,"h":56.24,"l":56.23,"n":13,"o":56.23,"t":"2026-10-13T20:00:00Z","v":3709,"vw":56.23065},{"c":56.2391,"h":56.2391,"l":56.2391,"n":2,"o":56.2391,"t":"2026-10-13T20:15:00Z","v":101,"vw":56.2391},{"c":56.11,"h":56.11,"l":56.11,"n":2,"o":56.11,"t":"2026-10-13T20:30:00Z","v":358,"vw":56.11},{"c":56.21,"h":56.21,"l":56.14,"n":14,"o":56.14,"t":"2026-10-13T20:45:00Z","v":1575,"vw":56.180514},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-10-13T22:00:00Z","v":180,"vw":56.16},{"c":56.09,"h":56.09,"l":56.09,"n":7,"o":56.09,"t":"2026-10-13T23:00:00Z","v":1012,"vw":56.09},{"c":55.99,"h":56.04,"l":55.99,"n":8,"o":56.04,"t":"2026-10-13T23:15:00Z","v":1099,"vw":55.998741},{"c":56.05,"h":56.05,"l":56.05,"n":3,"o":56.05,"t":"2026-10-13T23:45:00Z","v":284,"vw":56.05},{"c":55.879,"h":56.26,"l":55.58,"n":55,"o":55.67,"t":"2026-10-14T08:00:00Z","v":5817,"vw":55.72042},{"c":55.79,"h":55.79,"l":55.79,"n":1,"o":55.79,"t":"2026-10-14T08:15:00Z","v":800,"vw":55.79},{"c":55.67,"h":55.67,"l":55.67,"n":7,"o":55.67,"t":"2026-10-14T08:30:00Z","v":266,"vw":55.67},{"c":55.63,"h":55.63,"l":55.58,"n":4,"o":55.58,"t":"2026-10-14T09:00:00Z","v":466,"vw":55.592531},{"c":55.569,"h":55.569,"l":55.569,"n":2,"o":55.569,"t":"2026-10-14T09:30:00Z","v":200,"vw":55.569},{"c":55.56,"h":55.56,"l":55.56,"n":1,"o":55.56,"t":"2026-10-14T10:45:00Z","v":972,"vw":55.56},{"c":55.49,"h":55.53,"l":55.44,"n":38,"o":55.5254,"t":"2026-10-14T11:00:00Z","v":3338,"vw":55.481405},{"c":55.58,"h":55.66,"l":55.58,"n":7,"o":55.66,"t":"2026-10-14T11:15:00Z","v":1537,"vw":55.651875},{"c":55.549,"h":55.549,"l":55.549,"n":2,"o":55.549,"t":"2026-10-14T11:30:00Z","v":148,"vw":55.549},{"c":55.77,"h":55.77,"l":55.57,"n":11,"o":55.57,"t":"2026-10-14T12:00:00Z","v":1551,"vw":55.655615},{"c":55.8,"h":55.8,"l":55.73,"n":4,"o":55.73,"t":"2026-10-14T12:15:00Z","v":1092,"vw":55.737269},{"c":54.81,"h":55.5,"l":54.71,"n":404,"o":55.5,"t":"2026-10-14T12:30:00Z","v":33740,"vw":55.075121},{"c":54.55,"h":54.9,"l":54.5,"n":82,"o":54.8054,"t":"2026-10-14T12:45:00Z","v":9866,"vw":54.686645},{"c":53.88,"h":54.42,"l":53.88,"n":178,"o":54.42,"t":"2026-10-14T13:00:00Z","v":16076,"vw":54.044965},{"c":53.96,"h":53.96,"l":53.72,"n":97,"o":53.9578,"t":"2026-10-14T13:15:00Z","v":14083,"vw":53.896468},{"c":54.0798,"h":54.33,"l":53.95,"n":1352,"o":53.98,"t":"2026-10-14T13:30:00Z","v":201945,"vw":54.102842},{"c":53.52,"h":54.08,"l":53.52,"n":1597,"o":54.08,"t":"2026-10-14T13:45:00Z","v":315568,"vw":53.790188},{"c":53.44,"h":53.58,"l":53.36,"n":1339,"o":53.51,"t":"2026-10-14T14:00:00Z","v":210087,"vw":53.466407},{"c":53.45,"h":53.49,"l":53.29,"n":1020,"o":53.47,"t":"2026-10-14T14:15:00Z","v":150814,"vw":53.386209},{"c":53.59,"h":53.61,"l":53.375,"n":1383,"o":53.45,"t":"2026-10-14T14:30:00Z","v":269463,"vw":53.480183},{"c":53.41,"h":53.58,"l":53.26,"n":719,"o":53.55,"t":"2026-10-14T14:45:00Z","v":115907,"vw":53.438771},{"c":53.25,"h":53.41,"l":53.185,"n":794,"o":53.41,"t":"2026-10-14T15:00:00Z","v":121608,"vw":53.27344},{"c":53.33,"h":53.37,"l":53.21,"n":470,"o":53.26,"t":"2026-10-14T15:15:00Z","v":68912,"vw":53.269744},{"c":53.045,"h":53.33,"l":52.91,"n":977,"o":53.33,"t":"2026-10-14T15:30:00Z","v":110562,"vw":53.059153},{"c":52.925,"h":53.09,"l":52.915,"n":636,"o":53.04,"t":"2026-10-14T15:45:00Z","v":81687,"vw":53.013479},{"c":52.83,"h":52.925,"l":52.715,"n":964,"o":52.92,"t":"2026-10-14T16:00:00Z","v":193827,"vw":52.809062},{"c":52.86,"h":52.9,"l":52.78,"n":531,"o":52.83,"t":"2026-10-14T16:15:00Z","v":126761,"vw":52.833558},{"c":52.91,"h":52.91,"l":52.75,"n":492,"o":52.84,"t":"2026-10-14T16:30:00Z","v":102616,"vw":52.839186},{"c":52.825,"h":52.92,"l":52.76,"n":468,"o":52.92,"t":"2026-10-14T16:45:00Z","v":58146,"vw":52.819476},{"c":52.715,"h":52.86,"l":52.69,"n":362,"o":52.82,"t":"2026-10-14T17:00:00Z","v":36652,"vw":52.759323},{"c":52.915,"h":52.94,"l":52.69,"n":562,"o":52.72,"t":"2026-10-14T17:15:00Z","v":113173,"vw":52.844967},{"c":52.82,"h":52.98,"l":52.775,"n":453,"o":52.91,"t":"2026-10-14T17:30:00Z","v":68620,"vw":52.887803},{"c":52.76,"h":52.84,"l":52.69,"n":636,"o":52.8199,"t":"2026-10-14T17:45:00Z","v":80845,"vw":52.77158},{"c":52.82,"h":52.83,"l":52.65,"n":411,"o":52.74,"t":"2026-10-14T18:00:00Z","v":64564,"vw":52.741455},{"c":52.85,"h":52.86,"l":52.78,"n":320,"o":52.8257,"t":"2026-10-14T18:15:00Z","v":52994,"vw":52.82893},{"c":52.78,"h":52.84,"l":52.74,"n":405,"o":52.84,"t":"2026-10-14T18:30:00Z","v":69991,"vw":52.787354},{"c":52.79,"h":52.83,"l":52.73,"n":569,"o":52.76,"t":"2026-10-14T18:45:00Z","v":103693,"vw":52.786859},{"c":52.715,"h":52.79,"l":52.59,"n":556,"o":52.78,"t":"2026-10-14T19:00:00Z","v":69535,"vw":52.684577},{"c":52.85,"h":52.96,"l":52.7,"n":559,"o":52.7,"t":"2026-10-14T19:15:00Z","v":116006,"vw":52.856389},{"c":52.76,"h":52.895,"l":52.7,"n":448,"o":52.835,"t":"2026-10-14T19:30:00Z","v":71948,"vw":52.760448},{"c":52.8,"h":52.83,"l":52.7,"n":715,"o":52.75,"t":"2026-10-14T19:45:00Z","v":112921,"vw":52.790217},{"c":52.81,"h":52.81,"l":52.81,"n":12,"o":52.81,"t":"2026-10-14T20:00:00Z","v":7672,"vw":52.81},{"c":52.76,"h":52.76,"l":52.76,"n":6,"o":52.76,"t":"2026-10-14T20:15:00Z","v":256,"vw":52.76},{"c":52.77,"h":52.77,"l":52.77,"n":4,"o":52.77,"t":"2026-10-14T20:30:00Z","v":473,"vw":52.77},{"c":52.84,"h":52.84,"l":52.7,"n":20,"o":52.73,"t":"2026-10-14T20:45:00Z","v":6363,"vw":52.75586},{"c":53.377,"h":53.377,"l":53.377,"n":5,"o":53.377,"t":"2026-10-14T21:00:00Z","v":504,"vw":53.377},{"c":53.1724,"h":53.1724,"l":53.1724,"n":1,"o":53.1724,"t":"2026-10-14T21:15:00Z","v":100,"vw":53.1724},{"c":52.87,"h":53.291,"l":52.87,"n":2,"o":53.291,"t":"2026-10-14T21:30:00Z","v":534,"vw":53.027678},{"c":52.82,"h":52.85,"l":52.82,"n":18,"o":52.85,"t":"2026-10-14T21:45:00Z","v":1220,"vw":52.822953},{"c":52.81,"h":52.81,"l":52.72,"n":24,"o":52.8,"t":"2026-10-14T22:00:00Z","v":3990,"vw":52.760005},{"c":52.88,"h":52.88,"l":52.82,"n":5,"o":52.82,"t":"2026-10-14T22:30:00Z","v":1720,"vw":52.839036},{"c":52.82,"h":52.902,"l":52.82,"n":2,"o":52.902,"t":"2026-10-14T22:45:00Z","v":352,"vw":52.878705},{"c":52.7993,"h":52.82,"l":52.79,"n":12,"o":52.79,"t":"2026-10-14T23:15:00Z","v":1110,"vw":52.808987},{"c":52.79,"h":52.79,"l":52.79,"n":3,"o":52.79,"t":"2026-10-14T23:30:00Z","v":450,"vw":52.79},{"c":53.58,"h":53.63,"l":52.97,"n":64,"o":53.49,"t":"2026-10-15T08:00:00Z","v":9969,"vw":53.262353},{"c":53.72,"h":53.72,"l":53.72,"n":4,"o":53.72,"t":"2026-10-15T08:15:00Z","v":323,"vw":53.72},{"c":53.73,"h":53.74,"l":53.73,"n":5,"o":53.7321,"t":"2026-10-15T08:30:00Z","v":429,"vw":53.733481},{"c":53.66,"h":53.67,"l":53.65,"n":12,"o":53.67,"t":"2026-10-15T08:45:00Z","v":3402,"vw":53.656244},{"c":53.81,"h":53.81,"l":53.81,"n":1,"o":53.81,"t":"2026-10-15T09:00:00Z","v":150,"vw":53.81},{"c":53.81,"h":53.83,"l":53.81,"n":6,"o":53.83,"t":"2026-10-15T09:15:00Z","v":691,"vw":53.814768},{"c":53.91,"h":53.92,"l":53.86,"n":13,"o":53.86,"t":"2026-10-15T09:30:00Z","v":1669,"vw":53.902137},{"c":53.96,"h":53.97,"l":53.84,"n":6,"o":53.84,"t":"2026-10-15T09:45:00Z","v":2307,"vw":53.950688},{"c":53.9216,"h":53.9216,"l":53.9216,"n":2,"o":53.9216,"t":"2026-10-15T10:00:00Z","v":108,"vw":53.9216},{"c":53.87,"h":53.87,"l":53.87,"n":2,"o":53.87,"t":"2026-10-15T10:45:00Z","v":365,"vw":53.87},{"c":53.85,"h":53.85,"l":53.83,"n":2,"o":53.83,"t":"2026-10-15T11:00:00Z","v":1150,"vw":53.832609},{"c":53.84,"h":53.84,"l":53.83,"n":4,"o":53.83,"t":"2026-10-15T11:15:00Z","v":1200,"vw":53.831667},{"c":53.8539,"h":53.95,"l":53.8539,"n":25,"o":53.9,"t":"2026-10-15T11:30:00Z","v":8944,"vw":53.907294},{"c":53.77,"h":53.87,"l":53.77,"n":15,"o":53.87,"t":"2026-10-15T11:45:00Z","v":1820,"vw":53.835368},{"c":53.82,"h":53.8622,"l":53.71,"n":24,"o":53.71,"t":"2026-10-15T12:00:00Z","v":5054,"vw":53.770991},{"c":53.8863,"h":53.9022,"l":53.83,"n":22,"o":53.86,"t":"2026-10-15T12:15:00Z","v":6917,"vw":53.854937},{"c":53.7639,"h":53.906,"l":53.44,"n":230,"o":53.8,"t":"2026-10-15T12:30:00Z","v":24606,"vw":53.678159},{"c":53.72,"h":53.73,"l":53.6537,"n":37,"o":53.72,"t":"2026-10-15T12:45:00Z","v":9903,"vw":53.691545},{"c":53.896,"h":53.9135,"l":53.7,"n":22,"o":53.84,"t":"2026-10-15T13:00:00Z","v":6775,"vw":53.8427},{"c":53.92,"h":54.08,"l":53.84,"n":51,"o":53.99,"t":"2026-10-15T13:15:00Z","v":11506,"vw":53.955019},{"c":53.87,"h":54.04,"l":53.76,"n":1263,"o":53.89,"t":"2026-10-15T13:30:00Z","v":266922,"vw":53.898044},{"c":53.68,"h":53.93,"l":53.67,"n":889,"o":53.87,"t":"2026-10-15T13:45:00Z","v":197424,"vw":53.792853},{"c":53.69,"h":53.81,"l":53.65,"n":859,"o":53.68,"t":"2026-10-15T14:00:00Z","v":217416,"vw":53.714128},{"c":54.02,"h":54.11,"l":53.615,"n":508,"o":53.69,"t":"2026-10-15T14:15:00Z","v":116000,"vw":53.821788},{"c":54.11,"h":54.26,"l":53.97,"n":760,"o":54.01,"t":"2026-10-15T14:30:00Z","v":103019,"vw":54.076022},{"c":54.19,"h":54.29,"l":54.09,"n":405,"o":54.1144,"t":"2026-10-15T14:45:00Z","v":63459,"vw":54.16714},{"c":54.235,"h":54.275,"l":54.11,"n":427,"o":54.19,"t":"2026-10-15T15:00:00Z","v":108243,"vw":54.184872},{"c":54.22,"h":54.32,"l":54.21,"n":328,"o":54.25,"t":"2026-10-15T15:15:00Z","v":65928,"vw":54.262349},{"c":54.13,"h":54.225,"l":54.13,"n":609,"o":54.2,"t":"2026-10-15T15:30:00Z","v":73619,"vw":54.180388},{"c":54.13,"h":54.15,"l":54.085,"n":278,"o":54.145,"t":"2026-10-15T15:45:00Z","v":56895,"vw":54.124844},{"c":54.015,"h":54.145,"l":54.015,"n":207,"o":54.135,"t":"2026-10-15T16:00:00Z","v":35250,"vw":54.090331},{"c":54.08,"h":54.11,"l":54.02,"n":220,"o":54.055,"t":"2026-10-15T16:15:00Z","v":33413,"vw":54.061438},{"c":54.045,"h":54.1,"l":53.99,"n":372,"o":54.1,"t":"2026-10-15T16:30:00Z","v":95583,"vw":54.046813},{"c":54.03,"h":54.065,"l":54,"n":201,"o":54.05,"t":"2026-10-15T16:45:00Z","v":44205,"vw":54.046062},{"c":54.045,"h":54.06,"l":53.97,"n":191,"o":54.03,"t":"2026-10-15T17:00:00Z","v":33689,"vw":54.015853},{"c":54.07,"h":54.18,"l":54.03,"n":244,"o":54.05,"t":"2026-10-15T17:15:00Z","v":71973,"vw":54.118117},{"c":54.14,"h":54.165,"l":54.05,"n":171,"o":54.06,"t":"2026-10-15T17:30:00Z","v":24414,"vw":54.124619},{"c":54.17,"h":54.18,"l":54.11,"n":214,"o":54.145,"t":"2026-10-15T17:45:00Z","v":23383,"vw":54.148493},{"c":54.16,"h":54.24,"l":54.155,"n":299,"o":54.18,"t":"2026-10-15T18:00:00Z","v":120353,"vw":54.189482},{"c":54.185,"h":54.185,"l":54.11,"n":173,"o":54.155,"t":"2026-10-15T18:15:00Z","v":33642,"vw":54.150577},{"c":54.185,"h":54.195,"l":54.16,"n":201,"o":54.175,"t":"2026-10-15T18:30:00Z","v":32963,"vw":54.183381},{"c":54.22,"h":54.23,"l":54.1801,"n":188,"o":54.1801,"t":"2026-10-15T18:45:00Z","v":43203,"vw":54.203897},{"c":54.3,"h":54.33,"l":54.23,"n":274,"o":54.23,"t":"2026-10-15T19:00:00Z","v":57998,"vw":54.291993},{"c":54.26,"h":54.35,"l":54.26,"n":497,"o":54.32,"t":"2026-10-15T19:15:00Z","v":150863,"vw":54.308251},{"c":54.54,"h":54.545,"l":54.215,"n":399,"o":54.24,"t":"2026-10-15T19:30:00Z","v":93099,"vw":54.401669},{"c":54.59,"h":54.605,"l":54.53,"n":955,"o":54.53,"t":"2026-10-15T19:45:00Z","v":217312,"vw":54.568594},{"c":54.54,"h":54.57,"l":54.51,"n":13,"o":54.57,"t":"2026-10-15T20:00:00Z","v":8248,"vw":54.566568},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-15T20:15:00Z","v":102,"vw":54.5},{"c":54.57,"h":54.57,"l":54.47,"n":3,"o":54.48,"t":"2026-10-15T20:30:00Z","v":600442,"vw":54.56993},{"c":54.4923,"h":54.5,"l":54.4923,"n":5,"o":54.5,"t":"2026-10-15T20:45:00Z","v":369,"vw":54.497704},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-15T21:00:00Z","v":134,"vw":54.5},{"c":54.5,"h":54.5,"l":54.4,"n":4,"o":54.4,"t":"2026-10-15T21:15:00Z","v":795,"vw":54.487294},{"c":54.4346,"h":54.5,"l":54.4346,"n":7,"o":54.5,"t":"2026-10-15T22:15:00Z","v":398,"vw":54.464358},{"c":54.3262,"h":54.3262,"l":54.3262,"n":1,"o":54.3262,"t":"2026-10-15T23:00:00Z","v":2354,"vw":54.3262},{"c":54.25,"h":54.28,"l":54.25,"n":5,"o":54.25,"t":"2026-10-15T23:45:00Z","v":753,"vw":54.2625},{"c":54.73,"h":54.96,"l":54.72,"n":64,"o":54.83,"t":"2026-10-16T08:00:00Z","v":10991,"vw":54.802143},{"c":55.01,"h":55.02,"l":55.01,"n":32,"o":55.01,"t":"2026-10-16T08:45:00Z","v":1952,"vw":55.011552},{"c":55.03,"h":55.03,"l":55.03,"n":1,"o":55.03,"t":"2026-10-16T09:00:00Z","v":400,"vw":55.03},{"c":54.77,"h":54.77,"l":54.77,"n":4,"o":54.77,"t":"2026-10-16T10:00:00Z","v":295,"vw":54.77},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-16T10:15:00Z","v":185,"vw":54.89},{"c":54.865,"h":54.865,"l":54.865,"n":1,"o":54.865,"t":"2026-10-16T10:45:00Z","v":500,"vw":54.865},{"c":54.92,"h":54.92,"l":54.92,"n":3,"o":54.92,"t":"2026-10-16T11:00:00Z","v":437,"vw":54.92},{"c":54.8999,"h":54.91,"l":54.8999,"n":2,"o":54.91,"t":"2026-10-16T11:30:00Z","v":502,"vw":54.901952},{"c":54.83,"h":54.85,"l":54.83,"n":5,"o":54.85,"t":"2026-10-16T11:45:00Z","v":1627,"vw":54.83159},{"c":54.8839,"h":54.8839,"l":54.85,"n":7,"o":54.85,"t":"2026-10-16T12:00:00Z","v":3002,"vw":54.863057},{"c":54.94,"h":54.9531,"l":54.92,"n":12,"o":54.9531,"t":"2026-10-16T12:15:00Z","v":4303,"vw":54.941061},{"c":54.92,"h":55.03,"l":54.92,"n":14,"o":55,"t":"2026-10-16T12:30:00Z","v":4130,"vw":54.969238},{"c":54.71,"h":54.93,"l":54.7,"n":44,"o":54.87,"t":"2026-10-16T12:45:00Z","v":19263,"vw":54.775751},{"c":54.64,"h":54.77,"l":54.59,"n":68,"o":54.77,"t":"2026-10-16T13:00:00Z","v":11499,"vw":54.619333},{"c":54.51,"h":54.51,"l":54.41,"n":23,"o":54.42,"t":"2026-10-16T13:15:00Z","v":1980,"vw":54.452777},{"c":54.75,"h":54.785,"l":54.41,"n":719,"o":54.55,"t":"2026-10-16T13:30:00Z","v":101653,"vw":54.587021},{"c":54.78,"h":54.82,"l":54.645,"n":381,"o":54.745,"t":"2026-10-16T13:45:00Z","v":73656,"vw":54.74691},{"c":54.78,"h":54.905,"l":54.6299,"n":644,"o":54.78,"t":"2026-10-16T14:00:00Z","v":139515,"vw":54.775178},{"c":54.965,"h":55.035,"l":54.77,"n":565,"o":54.79,"t":"2026-10-16T14:15:00Z","v":118330,"vw":54.925746},{"c":54.79,"h":55,"l":54.76,"n":479,"o":54.95,"t":"2026-10-16T14:30:00Z","v":78315,"vw":54.861353},{"c":54.79,"h":54.865,"l":54.76,"n":546,"o":54.77,"t":"2026-10-16T14:45:00Z","v":116063,"vw":54.807546},{"c":54.585,"h":54.825,"l":54.58,"n":277,"o":54.825,"t":"2026-10-16T15:00:00Z","v":42834,"vw":54.685382},{"c":54.525,"h":54.645,"l":54.46,"n":396,"o":54.59,"t":"2026-10-16T15:15:00Z","v":64768,"vw":54.528524},{"c":54.46,"h":54.585,"l":54.46,"n":245,"o":54.52,"t":"2026-10-16T15:30:00Z","v":35922,"vw":54.540955},{"c":54.38,"h":54.545,"l":54.38,"n":401,"o":54.46,"t":"2026-10-16T15:45:00Z","v":75010,"vw":54.465087},{"c":54.48,"h":54.48,"l":54.22,"n":435,"o":54.39,"t":"2026-10-16T16:00:00Z","v":92074,"vw":54.362808},{"c":54.44,"h":54.51,"l":54.42,"n":214,"o":54.5,"t":"2026-10-16T16:15:00Z","v":36101,"vw":54.461459},{"c":54.4799,"h":54.4799,"l":54.3,"n":210,"o":54.44,"t":"2026-10-16T16:30:00Z","v":37750,"vw":54.396154},{"c":54.35,"h":54.47,"l":54.31,"n":125,"o":54.46,"t":"2026-10-16T16:45:00Z","v":15674,"vw":54.360381},{"c":54.265,"h":54.37,"l":54.245,"n":248,"o":54.37,"t":"2026-10-16T17:00:00Z","v":36557,"vw":54.276147},{"c":54.32,"h":54.32,"l":54.24,"n":200,"o":54.25,"t":"2026-10-16T17:15:00Z","v":37941,"vw":54.276343},{"c":54.39,"h":54.43,"l":54.2,"n":461,"o":54.31,"t":"2026-10-16T17:30:00Z","v":104520,"vw":54.312727},{"c":54.265,"h":54.3539,"l":54.24,"n":311,"o":54.35,"t":"2026-10-16T17:45:00Z","v":24177,"vw":54.280366},{"c":54.185,"h":54.26,"l":54.11,"n":445,"o":54.26,"t":"2026-10-16T18:00:00Z","v":106819,"vw":54.195249},{"c":54.14,"h":54.2,"l":54.115,"n":201,"o":54.19,"t":"2026-10-16T18:15:00Z","v":63772,"vw":54.127021},{"c":54.1199,"h":54.15,"l":54.06,"n":242,"o":54.14,"t":"2026-10-16T18:30:00Z","v":31895,"vw":54.108482},{"c":54.07,"h":54.13,"l":54.02,"n":181,"o":54.12,"t":"2026-10-16T18:45:00Z","v":23517,"vw":54.076706},{"c":54.185,"h":54.2,"l":54.01,"n":354,"o":54.07,"t":"2026-10-16T19:00:00Z","v":59613,"vw":54.087414},{"c":54.18,"h":54.1899,"l":54.12,"n":273,"o":54.17,"t":"2026-10-16T19:15:00Z","v":54255,"vw":54.159744},{"c":54.12,"h":54.26,"l":54.11,"n":230,"o":54.26,"t":"2026-10-16T19:30:00Z","v":46613,"vw":54.192138},{"c":54.165,"h":54.185,"l":54.12,"n":555,"o":54.13,"t":"2026-10-16T19:45:00Z","v":91391,"vw":54.159415},{"c":54.16,"h":54.17,"l":54.16,"n":10,"o":54.17,"t":"2026-10-16T20:00:00Z","v":7170,"vw":54.169302},{"c":54.1,"h":54.11,"l":54.09,"n":5,"o":54.11,"t":"2026-10-16T20:15:00Z","v":6199,"vw":54.099533},{"c":54.1497,"h":54.1497,"l":54.13,"n":3,"o":54.13,"t":"2026-10-16T20:30:00Z","v":430,"vw":54.14035},{"c":54.12,"h":54.12,"l":54.12,"n":12,"o":54.12,"t":"2026-10-16T20:45:00Z","v":782,"vw":54.12},{"c":54.12,"h":54.12,"l":54.12,"n":61,"o":54.12,"t":"2026-10-16T21:00:00Z","v":2639,"vw":54.12},{"c":54.25,"h":54.25,"l":54.23,"n":7,"o":54.23,"t":"2026-10-16T23:00:00Z","v":444,"vw":54.241395},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-16T23:45:00Z","v":550,"vw":53.9},{"c":54.69,"h":54.81,"l":54.48,"n":56,"o":54.48,"t":"2026-10-19T08:00:00Z","v":9233,"vw":54.696787},{"c":54.61,"h":54.61,"l":54.61,"n":3,"o":54.61,"t":"2026-10-19T08:30:00Z","v":235,"vw":54.61},{"c":54.72,"h":54.72,"l":54.72,"n":6,"o":54.72,"t":"2026-10-19T10:30:00Z","v":1987,"vw":54.72},{"c":54.781,"h":54.781,"l":54.781,"n":2,"o":54.781,"t":"2026-10-19T11:00:00Z","v":2884,"vw":54.781},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-19T11:15:00Z","v":150,"vw":54.8},{"c":54.71,"h":54.71,"l":54.71,"n":3,"o":54.71,"t":"2026-10-19T11:30:00Z","v":456,"vw":54.71},{"c":54.72,"h":54.72,"l":54.72,"n":2,"o":54.72,"t":"2026-10-19T12:15:00Z","v":150,"vw":54.72},{"c":54.72,"h":54.72,"l":54.72,"n":1,"o":54.72,"t":"2026-10-19T12:30:00Z","v":1000,"vw":54.72},{"c":54.52,"h":54.5239,"l":54.52,"n":3,"o":54.5239,"t":"2026-10-19T12:45:00Z","v":704,"vw":54.521122},{"c":54.6331,"h":54.64,"l":54.47,"n":14,"o":54.47,"t":"2026-10-19T13:00:00Z","v":3038,"vw":54.598689},{"c":54.62,"h":54.62,"l":54.5785,"n":10,"o":54.58,"t":"2026-10-19T13:15:00Z","v":1759,"vw":54.59281},{"c":54.38,"h":54.64,"l":54.29,"n":833,"o":54.6,"t":"2026-10-19T13:30:00Z","v":141116,"vw":54.481236},{"c":54.41,"h":54.46,"l":54.27,"n":400,"o":54.38,"t":"2026-10-19T13:45:00Z","v":88703,"vw":54.369026},{"c":54.23,"h":54.41,"l":54.2,"n":395,"o":54.4,"t":"2026-10-19T14:00:00Z","v":74582,"vw":54.311201},{"c":54.3275,"h":54.41,"l":54.27,"n":292,"o":54.27,"t":"2026-10-19T14:15:00Z","v":50667,"vw":54.349226},{"c":54.255,"h":54.33,"l":54.195,"n":621,"o":54.3,"t":"2026-10-19T14:30:00Z","v":105798,"vw":54.260534},{"c":54.21,"h":54.29,"l":54.185,"n":347,"o":54.22,"t":"2026-10-19T14:45:00Z","v":99780,"vw":54.224064},{"c":54.29,"h":54.29,"l":54.205,"n":304,"o":54.22,"t":"2026-10-19T15:00:00Z","v":62035,"vw":54.235462},{"c":54.42,"h":54.435,"l":54.23,"n":198,"o":54.28,"t":"2026-10-19T15:15:00Z","v":32356,"vw":54.329579},{"c":54.44,"h":54.4824,"l":54.34,"n":314,"o":54.4101,"t":"2026-10-19T15:30:00Z","v":31193,"vw":54.407052},{"c":54.355,"h":54.415,"l":54.33,"n":248,"o":54.415,"t":"2026-10-19T15:45:00Z","v":55298,"vw":54.36049},{"c":54.39,"h":54.39,"l":54.27,"n":149,"o":54.335,"t":"2026-10-19T16:00:00Z","v":45874,"vw":54.313982},{"c":54.34,"h":54.4,"l":54.33,"n":115,"o":54.38,"t":"2026-10-19T16:15:00Z","v":14343,"vw":54.355616},{"c":54.35,"h":54.35,"l":54.295,"n":156,"o":54.33,"t":"2026-10-19T16:30:00Z","v":29569,"vw":54.3254},{"c":54.265,"h":54.315,"l":54.25,"n":98,"o":54.315,"t":"2026-10-19T16:45:00Z","v":16518,"vw":54.271863},{"c":54.21,"h":54.3,"l":54.19,"n":104,"o":54.28,"t":"2026-10-19T17:00:00Z","v":15578,"vw":54.249258},{"c":54.27,"h":54.28,"l":54.205,"n":127,"o":54.205,"t":"2026-10-19T17:15:00Z","v":29066,"vw":54.240856},{"c":54.365,"h":54.39,"l":54.2601,"n":181,"o":54.275,"t":"2026-10-19T17:30:00Z","v":56244,"vw":54.350032},{"c":54.35,"h":54.365,"l":54.3,"n":422,"o":54.3401,"t":"2026-10-19T17:45:00Z","v":59326,"vw":54.33954},{"c":54.47,"h":54.52,"l":54.36,"n":169,"o":54.39,"t":"2026-10-19T18:00:00Z","v":43046,"vw":54.435374},{"c":54.42,"h":54.48,"l":54.4007,"n":125,"o":54.4799,"t":"2026-10-19T18:15:00Z","v":25602,"vw":54.448756},{"c":54.37,"h":54.4,"l":54.325,"n":80,"o":54.39,"t":"2026-10-19T18:30:00Z","v":17620,"vw":54.354927},{"c":54.39,"h":54.46,"l":54.385,"n":98,"o":54.395,"t":"2026-10-19T18:45:00Z","v":15044,"vw":54.417701},{"c":54.28,"h":54.385,"l":54.28,"n":149,"o":54.38,"t":"2026-10-19T19:00:00Z","v":28279,"vw":54.334129},{"c":54.32,"h":54.345,"l":54.3,"n":138,"o":54.3,"t":"2026-10-19T19:15:00Z","v":22476,"vw":54.320031},{"c":54.31,"h":54.36,"l":54.31,"n":161,"o":54.345,"t":"2026-10-19T19:30:00Z","v":19421,"vw":54.336181},{"c":54.2,"h":54.31,"l":54.185,"n":397,"o":54.3061,"t":"2026-10-19T19:45:00Z","v":55219,"vw":54.236977},{"c":54.18,"h":54.21,"l":54.16,"n":29,"o":54.21,"t":"2026-10-19T20:00:00Z","v":9320,"vw":54.18763},{"c":54.1545,"h":54.17,"l":54.1545,"n":4,"o":54.17,"t":"2026-10-19T20:15:00Z","v":1340,"vw":54.168842},{"c":54.17,"h":54.17,"l":54.17,"n":3,"o":54.17,"t":"2026-10-19T20:45:00Z","v":2145,"vw":54.17},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-19T21:30:00Z","v":356,"vw":54.15},{"c":54.18,"h":54.18,"l":54.18,"n":3,"o":54.18,"t":"2026-10-19T22:00:00Z","v":202,"vw":54.18},{"c":54.04,"h":54.15,"l":54.04,"n":27,"o":54.15,"t":"2026-10-19T22:30:00Z","v":4921,"vw":54.130299},{"c":54.0021,"h":54.0021,"l":54.0021,"n":1,"o":54.0021,"t":"2026-10-19T23:00:00Z","v":138,"vw":54.0021},{"c":54.0262,"h":54.0262,"l":53.9946,"n":14,"o":54,"t":"2026-10-19T23:15:00Z","v":2714,"vw":54.011115},{"c":54,"h":54,"l":54,"n":6,"o":54,"t":"2026-10-19T23:30:00Z","v":225,"vw":54},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-19T23:45:00Z","v":100,"vw":53.9},{"c":54.45,"h":54.51,"l":54.2,"n":44,"o":54.5,"t":"2026-10-20T08:00:00Z","v":10028,"vw":54.381661},{"c":54.43,"h":54.43,"l":54.43,"n":1,"o":54.43,"t":"2026-10-20T08:45:00Z","v":187,"vw":54.43},{"c":54.3,"h":54.32,"l":54.3,"n":4,"o":54.32,"t":"2026-10-20T09:15:00Z","v":1867,"vw":54.303923},{"c":54.21,"h":54.21,"l":54.15,"n":3,"o":54.15,"t":"2026-10-20T09:45:00Z","v":464,"vw":54.185767},{"c":54.18,"h":54.18,"l":54.18,"n":1,"o":54.18,"t":"2026-10-20T10:00:00Z","v":120,"vw":54.18},{"c":54.17,"h":54.17,"l":54.17,"n":1,"o":54.17,"t":"2026-10-20T10:15:00Z","v":169,"vw":54.17},{"c":54.31,"h":54.31,"l":54.19,"n":5,"o":54.23,"t":"2026-10-20T11:00:00Z","v":658,"vw":54.22753},{"c":54.33,"h":54.36,"l":54.33,"n":5,"o":54.36,"t":"2026-10-20T11:15:00Z","v":1215,"vw":54.336522},{"c":54.33,"h":54.33,"l":54.32,"n":5,"o":54.32,"t":"2026-10-20T11:30:00Z","v":346,"vw":54.324334},{"c":54.29,"h":54.29,"l":54.25,"n":4,"o":54.25,"t":"2026-10-20T11:45:00Z","v":1709,"vw":54.254264},{"c":54.2061,"h":54.2061,"l":54.2061,"n":1,"o":54.2061,"t":"2026-10-20T12:15:00Z","v":200,"vw":54.2061},{"c":54.1815,"h":54.28,"l":53.9204,"n":63,"o":53.97,"t":"2026-10-20T12:30:00Z","v":13345,"vw":54.089487},{"c":54.18,"h":54.22,"l":54.1254,"n":35,"o":54.22,"t":"2026-10-20T12:45:00Z","v":9932,"vw":54.187503},{"c":54.224,"h":54.316,"l":54.1,"n":28,"o":54.2,"t":"2026-10-20T13:00:00Z","v":9562,"vw":54.251604},{"c":54.38,"h":54.41,"l":54.334,"n":32,"o":54.38,"t":"2026-10-20T13:15:00Z","v":8510,"vw":54.361585},{"c":54.54,"h":54.565,"l":54.24,"n":775,"o":54.38,"t":"2026-10-20T13:30:00Z","v":125686,"vw":54.426428},{"c":54.61,"h":54.715,"l":54.51,"n":666,"o":54.53,"t":"2026-10-20T13:45:00Z","v":128529,"vw":54.600925},{"c":54.84,"h":54.85,"l":54.4714,"n":630,"o":54.58,"t":"2026-10-20T14:00:00Z","v":118461,"vw":54.692349},{"c":55.5,"h":55.52,"l":54.83,"n":802,"o":54.84,"t":"2026-10-20T14:15:00Z","v":194279,"vw":55.084519},{"c":55.48,"h":55.63,"l":55.33,"n":1116,"o":55.51,"t":"2026-10-20T14:30:00Z","v":247769,"vw":55.521932},{"c":55.23,"h":55.46,"l":55.21,"n":486,"o":55.46,"t":"2026-10-20T14:45:00Z","v":103301,"vw":55.320017},{"c":54.85,"h":55.2,"l":54.825,"n":860,"o":55.19,"t":"2026-10-20T15:00:00Z","v":204541,"vw":55.045994},{"c":54.84,"h":55.06,"l":54.815,"n":372,"o":54.91,"t":"2026-10-20T15:15:00Z","v":65525,"vw":54.928274},{"c":54.94,"h":54.95,"l":54.8,"n":442,"o":54.855,"t":"2026-10-20T15:30:00Z","v":69871,"vw":54.848878},{"c":54.89,"h":54.945,"l":54.87,"n":154,"o":54.94,"t":"2026-10-20T15:45:00Z","v":16433,"vw":54.908228},{"c":54.87,"h":54.94,"l":54.82,"n":187,"o":54.905,"t":"2026-10-20T16:00:00Z","v":28664,"vw":54.8636},{"c":54.84,"h":54.9,"l":54.73,"n":286,"o":54.89,"t":"2026-10-20T16:15:00Z","v":77020,"vw":54.783392},{"c":54.971,"h":55.01,"l":54.84,"n":193,"o":54.84,"t":"2026-10-20T16:30:00Z","v":54273,"vw":54.946503},{"c":54.83,"h":54.935,"l":54.825,"n":119,"o":54.935,"t":"2026-10-20T16:45:00Z","v":20093,"vw":54.873655},{"c":54.87,"h":54.87,"l":54.77,"n":325,"o":54.85,"t":"2026-10-20T17:00:00Z","v":68024,"vw":54.806743},{"c":54.92,"h":54.97,"l":54.89,"n":135,"o":54.91,"t":"2026-10-20T17:15:00Z","v":38132,"vw":54.91289},{"c":54.92,"h":54.94,"l":54.88,"n":83,"o":54.91,"t":"2026-10-20T17:30:00Z","v":11230,"vw":54.911458},{"c":54.94,"h":54.99,"l":54.92,"n":82,"o":54.92,"t":"2026-10-20T17:45:00Z","v":15505,"vw":54.960135},{"c":54.98,"h":54.995,"l":54.94,"n":80,"o":54.95,"t":"2026-10-20T18:00:00Z","v":11068,"vw":54.970593},{"c":54.94,"h":54.97,"l":54.93,"n":54,"o":54.9601,"t":"2026-10-20T18:15:00Z","v":5862,"vw":54.952313},{"c":54.84,"h":54.925,"l":54.839,"n":97,"o":54.925,"t":"2026-10-20T18:30:00Z","v":19027,"vw":54.875575},{"c":54.895,"h":54.895,"l":54.83,"n":195,"o":54.83,"t":"2026-10-20T18:45:00Z","v":73024,"vw":54.86765},{"c":54.85,"h":54.94,"l":54.84,"n":138,"o":54.89,"t":"2026-10-20T19:00:00Z","v":20196,"vw":54.887907},{"c":54.83,"h":54.85,"l":54.77,"n":165,"o":54.845,"t":"2026-10-20T19:15:00Z","v":29998,"vw":54.823646},{"c":54.85,"h":54.865,"l":54.7901,"n":271,"o":54.82,"t":"2026-10-20T19:30:00Z","v":50277,"vw":54.835529},{"c":54.83,"h":54.885,"l":54.82,"n":404,"o":54.85,"t":"2026-10-20T19:45:00Z","v":59947,"vw":54.852083},{"c":54.85,"h":54.85,"l":54.83,"n":11,"o":54.83,"t":"2026-10-20T20:00:00Z","v":6119,"vw":54.831964},{"c":54.91,"h":54.91,"l":54.91,"n":2,"o":54.91,"t":"2026-10-20T20:15:00Z","v":349,"vw":54.91},{"c":55,"h":55,"l":54.99,"n":4,"o":54.99,"t":"2026-10-20T20:45:00Z","v":660,"vw":54.99396},{"c":55.01,"h":55.01,"l":55.01,"n":2,"o":55.01,"t":"2026-10-20T21:15:00Z","v":501,"vw":55.01},{"c":55.5221,"h":55.5221,"l":55.5221,"n":1,"o":55.5221,"t":"2026-10-20T21:45:00Z","v":800,"vw":55.5221},{"c":55.2,"h":55.2,"l":55.2,"n":3,"o":55.2,"t":"2026-10-20T22:00:00Z","v":610,"vw":55.2},{"c":55.08,"h":55.08,"l":55.08,"n":4,"o":55.08,"t":"2026-10-20T22:15:00Z","v":3901,"vw":55.08},{"c":55,"h":55,"l":55,"n":4,"o":55,"t":"2026-10-20T22:30:00Z","v":680,"vw":55},{"c":54.92,"h":54.92,"l":54.92,"n":1,"o":54.92,"t":"2026-10-20T23:15:00Z","v":1000,"vw":54.92},{"c":54.47,"h":54.5,"l":54.28,"n":14,"o":54.46,"t":"2026-10-21T08:00:00Z","v":6731,"vw":54.360953},{"c":54.34,"h":54.34,"l":54.34,"n":3,"o":54.34,"t":"2026-10-21T08:15:00Z","v":295,"vw":54.34},{"c":54.33,"h":54.335,"l":54.33,"n":5,"o":54.335,"t":"2026-10-21T10:00:00Z","v":408,"vw":54.3325},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-10-21T10:30:00Z","v":273,"vw":54.58},{"c":54.69,"h":54.69,"l":54.67,"n":4,"o":54.67,"t":"2026-10-21T11:15:00Z","v":457,"vw":54.676601},{"c":54.72,"h":54.73,"l":54.72,"n":4,"o":54.73,"t":"2026-10-21T11:30:00Z","v":796,"vw":54.727258},{"c":54.73,"h":54.73,"l":54.73,"n":3,"o":54.73,"t":"2026-10-21T11:45:00Z","v":1400,"vw":54.73},{"c":54.7,"h":54.7,"l":54.68,"n":8,"o":54.7,"t":"2026-10-21T12:00:00Z","v":1702,"vw":54.693976},{"c":54.54,"h":54.55,"l":54.48,"n":14,"o":54.55,"t":"2026-10-21T12:15:00Z","v":1441,"vw":54.518696},{"c":54.48,"h":54.48,"l":54.48,"n":2,"o":54.48,"t":"2026-10-21T12:30:00Z","v":500,"vw":54.48},{"c":54.57,"h":54.57,"l":54.55,"n":7,"o":54.55,"t":"2026-10-21T12:45:00Z","v":545,"vw":54.56},{"c":54.79,"h":54.9031,"l":54.69,"n":36,"o":54.73,"t":"2026-10-21T13:00:00Z","v":7405,"vw":54.777699},{"c":54.76,"h":54.8362,"l":54.76,"n":11,"o":54.8362,"t":"2026-10-21T13:15:00Z","v":1280,"vw":54.780904},{"c":54.66,"h":54.78,"l":54.575,"n":741,"o":54.72,"t":"2026-10-21T13:30:00Z","v":149698,"vw":54.649425},{"c":54.58,"h":54.72,"l":54.57,"n":465,"o":54.65,"t":"2026-10-21T13:45:00Z","v":108032,"vw":54.663853},{"c":54.595,"h":54.615,"l":54.42,"n":509,"o":54.5,"t":"2026-10-21T14:00:00Z","v":113169,"vw":54.525112},{"c":54.6816,"h":54.715,"l":54.54,"n":599,"o":54.58,"t":"2026-10-21T14:15:00Z","v":116491,"vw":54.616352},{"c":54.63,"h":54.75,"l":54.55,"n":686,"o":54.68,"t":"2026-10-21T14:30:00Z","v":156643,"vw":54.678342},{"c":54.595,"h":54.675,"l":54.58,"n":263,"o":54.59,"t":"2026-10-21T14:45:00Z","v":53940,"vw":54.604061},{"c":54.52,"h":54.615,"l":54.4999,"n":197,"o":54.615,"t":"2026-10-21T15:00:00Z","v":37708,"vw":54.549869},{"c":54.73,"h":54.77,"l":54.54,"n":345,"o":54.54,"t":"2026-10-21T15:15:00Z","v":97016,"vw":54.676249},{"c":54.645,"h":54.84,"l":54.64,"n":227,"o":54.74,"t":"2026-10-21T15:30:00Z","v":32091,"vw":54.735493},{"c":54.65,"h":54.71,"l":54.63,"n":96,"o":54.64,"t":"2026-10-21T15:45:00Z","v":9161,"vw":54.674556},{"c":54.56,"h":54.66,"l":54.52,"n":163,"o":54.66,"t":"2026-10-21T16:00:00Z","v":30093,"vw":54.581053},{"c":54.6113,"h":54.635,"l":54.585,"n":104,"o":54.61,"t":"2026-10-21T16:15:00Z","v":14906,"vw":54.604188},{"c":54.685,"h":54.82,"l":54.54,"n":359,"o":54.6075,"t":"2026-10-21T16:30:00Z","v":89236,"vw":54.667589},{"c":54.66,"h":54.71,"l":54.648,"n":154,"o":54.69,"t":"2026-10-21T16:45:00Z","v":32169,"vw":54.665675},{"c":54.66,"h":54.665,"l":54.6,"n":128,"o":54.63,"t":"2026-10-21T17:00:00Z","v":15201,"vw":54.640484},{"c":54.62,"h":54.675,"l":54.62,"n":115,"o":54.67,"t":"2026-10-21T17:15:00Z","v":18211,"vw":54.658225},{"c":54.72,"h":54.73,"l":54.63,"n":99,"o":54.6478,"t":"2026-10-21T17:30:00Z","v":13765,"vw":54.675897},{"c":54.705,"h":54.72,"l":54.67,"n":47,"o":54.69,"t":"2026-10-21T17:45:00Z","v":5198,"vw":54.701492},{"c":54.8,"h":54.82,"l":54.72,"n":116,"o":54.72,"t":"2026-10-21T18:00:00Z","v":22980,"vw":54.783002},{"c":54.785,"h":54.83,"l":54.75,"n":123,"o":54.78,"t":"2026-10-21T18:15:00Z","v":15222,"vw":54.779786},{"c":54.875,"h":54.89,"l":54.78,"n":78,"o":54.78,"t":"2026-10-21T18:30:00Z","v":13773,"vw":54.866119},{"c":54.27,"h":54.8592,"l":54.26,"n":586,"o":54.8592,"t":"2026-10-21T18:45:00Z","v":128363,"vw":54.493002},{"c":54.435,"h":54.44,"l":54.06,"n":865,"o":54.265,"t":"2026-10-21T19:00:00Z","v":185615,"vw":54.254494},{"c":54.66,"h":54.66,"l":54.39,"n":698,"o":54.42,"t":"2026-10-21T19:15:00Z","v":183763,"vw":54.486179},{"c":54.915,"h":55,"l":54.65,"n":573,"o":54.66,"t":"2026-10-21T19:30:00Z","v":116563,"vw":54.848426},{"c":54.97,"h":55,"l":54.905,"n":475,"o":54.92,"t":"2026-10-21T19:45:00Z","v":74270,"vw":54.953684},{"c":54.97,"h":54.97,"l":54.96,"n":13,"o":54.96,"t":"2026-10-21T20:00:00Z","v":5886,"vw":54.960171},{"c":54.9,"h":54.915,"l":54.9,"n":19,"o":54.915,"t":"2026-10-21T20:30:00Z","v":1389,"vw":54.9024},{"c":55.03,"h":55.03,"l":55,"n":7,"o":55,"t":"2026-10-21T20:45:00Z","v":3217,"vw":55.01},{"c":55.07,"h":55.07,"l":55.07,"n":1,"o":55.07,"t":"2026-10-21T21:00:00Z","v":100,"vw":55.07},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-10-21T21:15:00Z","v":100,"vw":54.95},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-10-21T22:00:00Z","v":100,"vw":54.89},{"c":54.86,"h":54.86,"l":54.86,"n":3,"o":54.86,"t":"2026-10-21T22:15:00Z","v":1501,"vw":54.86},{"c":54.8,"h":54.8,"l":54.8,"n":14,"o":54.8,"t":"2026-10-21T22:30:00Z","v":1000,"vw":54.8},{"c":54.62,"h":54.71,"l":54.62,"n":3,"o":54.71,"t":"2026-10-21T23:00:00Z","v":1193,"vw":54.672012},{"c":54.63,"h":54.63,"l":54.63,"n":1,"o":54.63,"t":"2026-10-21T23:45:00Z","v":100,"vw":54.63},{"c":53.08,"h":53.63,"l":53,"n":197,"o":53.06,"t":"2026-10-22T08:00:00Z","v":65439,"vw":53.280587},{"c":53.1,"h":53.1,"l":53.08,"n":2,"o":53.08,"t":"2026-10-22T08:15:00Z","v":385,"vw":53.09039},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-22T08:30:00Z","v":113,"vw":53.11},{"c":53.05,"h":53.23,"l":53.05,"n":26,"o":53.23,"t":"2026-10-22T08:45:00Z","v":7626,"vw":53.07579},{"c":52.98,"h":53.05,"l":52.98,"n":11,"o":53.05,"t":"2026-10-22T09:00:00Z","v":1178,"vw":53.008218},{"c":53.23,"h":53.23,"l":53.23,"n":1,"o":53.23,"t":"2026-10-22T10:15:00Z","v":100,"vw":53.23},{"c":53.22,"h":53.22,"l":53.22,"n":5,"o":53.22,"t":"2026-10-22T10:30:00Z","v":559,"vw":53.22},{"c":52.99,"h":53.08,"l":52.99,"n":35,"o":53.08,"t":"2026-10-22T10:45:00Z","v":4633,"vw":53.041},{"c":52.99,"h":53.03,"l":52.92,"n":59,"o":53,"t":"2026-10-22T11:00:00Z","v":8460,"vw":52.948119},{"c":52.87,"h":52.9321,"l":52.86,"n":11,"o":52.92,"t":"2026-10-22T11:15:00Z","v":3486,"vw":52.867721},{"c":52.9271,"h":52.98,"l":52.9271,"n":36,"o":52.98,"t":"2026-10-22T11:30:00Z","v":12519,"vw":52.962929},{"c":52.9,"h":52.92,"l":52.87,"n":16,"o":52.92,"t":"2026-10-22T11:45:00Z","v":3869,"vw":52.897362},{"c":53.05,"h":53.11,"l":53.05,"n":10,"o":53.1009,"t":"2026-10-22T12:00:00Z","v":1668,"vw":53.067697},{"c":53.02,"h":53.05,"l":53.02,"n":6,"o":53.05,"t":"2026-10-22T12:15:00Z","v":855,"vw":53.040853},{"c":52.98,"h":53.04,"l":52.95,"n":8,"o":53.04,"t":"2026-10-22T12:30:00Z","v":1508,"vw":52.972107},{"c":53.01,"h":53.18,"l":53.01,"n":29,"o":53.18,"t":"2026-10-22T12:45:00Z","v":5481,"vw":53.100729},{"c":52.83,"h":53.03,"l":52.83,"n":60,"o":52.98,"t":"2026-10-22T13:00:00Z","v":6021,"vw":52.894681},{"c":52.86,"h":52.87,"l":52.79,"n":47,"o":52.81,"t":"2026-10-22T13:15:00Z","v":4232,"vw":52.83122},{"c":52.33,"h":52.92,"l":52.33,"n":1695,"o":52.86,"t":"2026-10-22T13:30:00Z","v":267791,"vw":52.544969},{"c":52.42,"h":52.48,"l":52.22,"n":1949,"o":52.32,"t":"2026-10-22T13:45:00Z","v":414844,"vw":52.311876},{"c":52.4701,"h":52.53,"l":52.36,"n":629,"o":52.44,"t":"2026-10-22T14:00:00Z","v":105765,"vw":52.432147},{"c":52.54,"h":52.56,"l":52.39,"n":371,"o":52.47,"t":"2026-10-22T14:15:00Z","v":50024,"vw":52.487764},{"c":52.58,"h":52.61,"l":52.35,"n":560,"o":52.495,"t":"2026-10-22T14:30:00Z","v":67253,"vw":52.481388},{"c":52.49,"h":52.71,"l":52.43,"n":475,"o":52.558,"t":"2026-10-22T14:45:00Z","v":94470,"vw":52.555149},{"c":52.36,"h":52.5,"l":52.34,"n":481,"o":52.485,"t":"2026-10-22T15:00:00Z","v":77182,"vw":52.385385},{"c":52.405,"h":52.53,"l":52.33,"n":356,"o":52.33,"t":"2026-10-22T15:15:00Z","v":62737,"vw":52.455491},{"c":52.38,"h":52.49,"l":52.32,"n":664,"o":52.42,"t":"2026-10-22T15:30:00Z","v":100448,"vw":52.397685},{"c":52.32,"h":52.41,"l":52.31,"n":266,"o":52.37,"t":"2026-10-22T15:45:00Z","v":34417,"vw":52.355507},{"c":52.29,"h":52.38,"l":52.23,"n":359,"o":52.36,"t":"2026-10-22T16:00:00Z","v":31079,"vw":52.290072},{"c":52.26,"h":52.315,"l":52.125,"n":498,"o":52.28,"t":"2026-10-22T16:15:00Z","v":69489,"vw":52.228126},{"c":52.06,"h":52.25,"l":52.05,"n":397,"o":52.25,"t":"2026-10-22T16:30:00Z","v":42908,"vw":52.107953},{"c":52.06,"h":52.06,"l":51.9,"n":722,"o":52.055,"t":"2026-10-22T16:45:00Z","v":92823,"vw":51.978931},{"c":51.97,"h":52.06,"l":51.93,"n":366,"o":52.06,"t":"2026-10-22T17:00:00Z","v":56419,"vw":52.029033},{"c":52.09,"h":52.16,"l":51.99,"n":365,"o":51.99,"t":"2026-10-22T17:15:00Z","v":53179,"vw":52.074313},{"c":52.145,"h":52.16,"l":52.06,"n":262,"o":52.08,"t":"2026-10-22T17:30:00Z","v":45135,"vw":52.115917},{"c":52.175,"h":52.18,"l":52.08,"n":337,"o":52.14,"t":"2026-10-22T17:45:00Z","v":46732,"vw":52.128588},{"c":52.01,"h":52.145,"l":51.99,"n":218,"o":52.145,"t":"2026-10-22T18:00:00Z","v":11572,"vw":52.028216},{"c":52.06,"h":52.13,"l":52.0176,"n":196,"o":52.0199,"t":"2026-10-22T18:15:00Z","v":20178,"vw":52.089772},{"c":51.97,"h":52.07,"l":51.905,"n":331,"o":52.0159,"t":"2026-10-22T18:30:00Z","v":45390,"vw":51.984541},{"c":51.895,"h":52,"l":51.88,"n":422,"o":51.975,"t":"2026-10-22T18:45:00Z","v":53079,"vw":51.934241},{"c":51.805,"h":51.8901,"l":51.775,"n":336,"o":51.8901,"t":"2026-10-22T19:00:00Z","v":31656,"vw":51.829104},{"c":51.98,"h":51.98,"l":51.79,"n":285,"o":51.79,"t":"2026-10-22T19:15:00Z","v":35951,"vw":51.882902},{"c":51.81,"h":51.96,"l":51.76,"n":480,"o":51.96,"t":"2026-10-22T19:30:00Z","v":69229,"vw":51.819275},{"c":51.89,"h":51.93,"l":51.755,"n":660,"o":51.79,"t":"2026-10-22T19:45:00Z","v":111950,"vw":51.859375},{"c":51.84,"h":51.91,"l":51.84,"n":20,"o":51.89,"t":"2026-10-22T20:00:00Z","v":2224,"vw":51.883557},{"c":51.81,"h":51.81,"l":51.77,"n":27,"o":51.775,"t":"2026-10-22T20:15:00Z","v":900,"vw":51.789936},{"c":51.81,"h":51.81,"l":51.7665,"n":11,"o":51.81,"t":"2026-10-22T20:30:00Z","v":2304,"vw":51.785027},{"c":51.86,"h":51.86,"l":51.79,"n":28,"o":51.81,"t":"2026-10-22T20:45:00Z","v":5906,"vw":51.854457},{"c":52.01,"h":52.01,"l":52.01,"n":5,"o":52.01,"t":"2026-10-22T21:00:00Z","v":107,"vw":52.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5140651853364223,"strike":71.64065185336422,"iv":0.8057977559922588,"gamma":0.014835332902367451,"theta":-0.036428346695783015,"vega":0.025693333729815977,"rho":0.0036180259701159108,"breakevenPct":38.732391922131605},{"delta":0.15,"premium":0.5978418343445705,"strike":62.34530650486871,"iv":0.5642779140663884,"gamma":0.028314856355637207,"theta":-0.033907126186019015,"vega":0.03415162313897964,"rho":0.005542497990516131,"breakevenPct":21.021242721040736},{"delta":0.2,"premium":0.6127802690582961,"strike":57.64125560538117,"iv":0.3931,"gamma":0.048460089686098655,"theta":-0.028799103139013457,"vega":0.04093721973094171,"rho":0.007471169701643382,"breakevenPct":12.005452556122789},{"delta":0.25,"premium":0.8309405940594059,"strike":56.646864686468646,"iv":0.39885610561056106,"gamma":0.05408910891089109,"theta":-0.03327755775577558,"vega":0.04641287128712871,"rho":0.009330655884076448,"breakevenPct":10.512988426318122},{"delta":0.3,"premium":1.0885792778649919,"strike":55.830455259026685,"iv":0.4125026687598116,"gamma":0.05738995290423862,"theta":-0.037764678178963895,"vega":0.05084599686028257,"rho":0.011172245609486207,"breakevenPct":9.43863591019358},{"delta":0.35,"premium":1.3829277864992149,"strike":55.04552590266876,"iv":0.4268668759811617,"gamma":0.05919529042386185,"theta":-0.04176781789638933,"vega":0.05429968602825746,"rho":0.012997296420148269,"breakevenPct":8.49539259597765},{"delta":0.4,"premium":1.5880239520958084,"strike":54.05988023952096,"iv":0.4053251497005988,"gamma":0.06503473053892216,"theta":-0.04162395209580838,"vega":0.056568263473053895,"rho":0.014867345371713614,"breakevenPct":6.994624479170871},{"delta":0.45,"premium":1.9714080459770114,"strike":53.32471264367816,"iv":0.4224704022988506,"gamma":0.0637117816091954,"theta":-0.04443620689655172,"vega":0.05778045977011494,"rho":0.016641915585002928,"breakevenPct":6.318247817064361},{"delta":0.5,"premium":2.2173770491803277,"strike":52.55081967213115,"iv":0.4079527868852459,"gamma":0.06676295081967212,"theta":-0.04355409836065574,"vega":0.0583,"rho":0.018496482258826767,"breakevenPct":5.303204617018795},{"delta":0.55,"premium":2.47185628742515,"strike":51.75449101796407,"iv":0.3867862275449102,"gamma":0.06970778443113772,"theta":-0.04136467065868264,"vega":0.057882634730538916,"rho":0.0203447160149059,"breakevenPct":4.26138685904484},{"delta":0.6,"premium":2.9958083832335323,"strike":51.0059880239521,"iv":0.4099149700598802,"gamma":0.0642437125748503,"theta":-0.04308622754491018,"vega":0.056610179640718565,"rho":0.022034193821377168,"breakevenPct":3.8296412366576256},{"delta":0.65,"premium":3.3589001447178006,"strike":50.2821997105644,"iv":0.3983998552821997,"gamma":0.06319507959479015,"theta":-0.040444138929088276,"vega":0.054087698986975394,"rho":0.02382428901214867,"breakevenPct":3.136127389506252},{"delta":0.7,"premium":4.300524934383201,"strike":49.1994750656168,"iv":0.4488761154855642,"gamma":0.05311364829396327,"theta":-0.04284225721784776,"vega":0.05093858267716536,"rho":0.02521189506826431,"breakevenPct":2.864833685829652}],"put":[{"delta":0.3,"premium":1.191919191919192,"strike":49.47306397306397,"iv":0.4008627946127946,"gamma":0.058974915824915826,"theta":-0.03329343434343435,"vega":0.05077609427609427,"rho":-0.013769927209654241,"breakevenPct":7.169496671515509},{"delta":0.35,"premium":1.358641404805915,"strike":50.345656192236596,"iv":0.37333364140480596,"gamma":0.06820702402957486,"theta":-0.032706284658040666,"vega":0.054202402957486136,"rho":-0.016035824089468347,"breakevenPct":5.812315348143271},{"delta":0.4,"premium":1.5148640296662546,"strike":51.18046971569839,"iv":0.33880927070457356,"gamma":0.0776840543881335,"theta":-0.030600865265760196,"vega":0.05649703337453646,"rho":-0.018294105933098923,"breakevenPct":4.50758376075343},{"delta":0.45,"premium":1.9938504326328803,"strike":51.79851668726823,"iv":0.3720601977750309,"gamma":0.07249245982694685,"theta":-0.03437095179233622,"vega":0.05785673671199011,"rho":-0.020711014067324764,"breakevenPct":4.240211008199663},{"delta":0.5,"premium":2.241355421686747,"strike":52.40602409638554,"iv":0.3607310843373494,"gamma":0.07546927710843374,"theta":-0.033123253012048194,"vega":0.05817819277108434,"rho":-0.02299834114846545,"breakevenPct":3.5480317733151354},{"delta":0.55,"premium":2.3805946291560107,"strike":53.008951406649615,"iv":0.32830358056265985,"gamma":0.08226598465473145,"theta":-0.029482992327365728,"vega":0.057977621483375964,"rho":-0.025225084173260175,"breakevenPct":2.65649533264063},{"delta":0.6,"premium":2.780210997442455,"strike":53.648337595907925,"iv":0.32855933503836315,"gamma":0.07983631713554987,"theta":-0.028268158567774936,"vega":0.05637915601023018,"rho":-0.027599138829888334,"breakevenPct":2.195488178301336},{"delta":0.65,"premium":3.1875000000000004,"strike":54.28846153846154,"iv":0.32616153846153845,"gamma":0.0770576923076923,"theta":-0.026417307692307688,"vega":0.05405769230769231,"rho":-0.02997589061917524,"breakevenPct":1.7478147693490846},{"delta":0.7,"premium":3.604166666666666,"strike":54.929487179487175,"iv":0.32052051282051286,"gamma":0.0738525641025641,"theta":-0.023789102564102566,"vega":0.05085256410256411,"rho":-0.032355938903933935,"breakevenPct":1.3164381603143323},{"delta":0.75,"premium":4.255442176870748,"strike":55.756802721088434,"iv":0.3258030612244898,"gamma":0.0663860544217687,"theta":-0.02138095238095238,"vega":0.04641326530612245,"rho":-0.034896011447152535,"breakevenPct":0.9779647294410935},{"delta":0.8,"premium":5.293307086614174,"strike":56.93700787401575,"iv":0.347751968503937,"gamma":0.05491732283464566,"theta":-0.0195755905511811,"vega":0.04097716535433071,"rho":-0.03771597950938332,"breakevenPct":0.70428612305023},{"delta":0.85,"premium":9.48951048951049,"strike":61.14685314685315,"iv":0.5075461538461539,"gamma":0.031352097902097906,"theta":-0.024123776223776223,"vega":0.034162237762237764,"rho":-0.042973432621341304,"breakevenPct":0.6780568018791425},{"delta":0.9,"premium":15.21082474226804,"strike":67.01030927835052,"iv":0.6470989690721648,"gamma":0.018542268041237115,"theta":-0.022131958762886594,"vega":0.025709278350515462,"rho":-0.049514964266614454,"breakevenPct":0.4047595922275005}]},"raw":{"call":[{"delta":0.1,"premium":0.5140651853364223,"strike":71.64065185336422,"iv":0.8057977559922588,"gamma":0.014835332902367451,"theta":-0.036428346695783015,"vega":0.025693333729815977,"rho":0.0036180259701159108,"breakevenPct":38.732391922131605},{"delta":0.15,"premium":0.5978418343445705,"strike":62.34530650486871,"iv":0.5642779140663884,"gamma":0.028314856355637207,"theta":-0.033907126186019015,"vega":0.03415162313897964,"rho":0.005542497990516131,"breakevenPct":21.021242721040736},{"delta":0.2,"premium":0.6127802690582961,"strike":57.64125560538117,"iv":0.3931,"gamma":0.048460089686098655,"theta":-0.028799103139013457,"vega":0.04093721973094171,"rho":0.007471169701643382,"breakevenPct":12.005452556122789},{"delta":0.25,"premium":0.8309405940594059,"strike":56.646864686468646,"iv":0.39885610561056106,"gamma":0.05408910891089109,"theta":-0.03327755775577558,"vega":0.04641287128712871,"rho":0.009330655884076448,"breakevenPct":10.512988426318122},{"delta":0.3,"premium":1.0885792778649919,"strike":55.830455259026685,"iv":0.4125026687598116,"gamma":0.05738995290423862,"theta":-0.037764678178963895,"vega":0.05084599686028257,"rho":0.011172245609486207,"breakevenPct":9.43863591019358},{"delta":0.35,"premium":1.3829277864992149,"strike":55.04552590266876,"iv":0.4268668759811617,"gamma":0.05919529042386185,"theta":-0.04176781789638933,"vega":0.05429968602825746,"rho":0.012997296420148269,"breakevenPct":8.49539259597765},{"delta":0.4,"premium":1.5880239520958084,"strike":54.05988023952096,"iv":0.4053251497005988,"gamma":0.06503473053892216,"theta":-0.04162395209580838,"vega":0.056568263473053895,"rho":0.014867345371713614,"breakevenPct":6.994624479170871},{"delta":0.45,"premium":1.9714080459770114,"strike":53.32471264367816,"iv":0.4224704022988506,"gamma":0.0637117816091954,"theta":-0.04443620689655172,"vega":0.05778045977011494,"rho":0.016641915585002928,"breakevenPct":6.318247817064361},{"delta":0.5,"premium":2.2173770491803277,"strike":52.55081967213115,"iv":0.4079527868852459,"gamma":0.06676295081967212,"theta":-0.04355409836065574,"vega":0.0583,"rho":0.018496482258826767,"breakevenPct":5.303204617018795},{"delta":0.55,"premium":2.47185628742515,"strike":51.75449101796407,"iv":0.3867862275449102,"gamma":0.06970778443113772,"theta":-0.04136467065868264,"vega":0.057882634730538916,"rho":0.0203447160149059,"breakevenPct":4.26138685904484},{"delta":0.6,"premium":2.9958083832335323,"strike":51.0059880239521,"iv":0.4099149700598802,"gamma":0.0642437125748503,"theta":-0.04308622754491018,"vega":0.056610179640718565,"rho":0.022034193821377168,"breakevenPct":3.8296412366576256},{"delta":0.65,"premium":3.3589001447178006,"strike":50.2821997105644,"iv":0.3983998552821997,"gamma":0.06319507959479015,"theta":-0.040444138929088276,"vega":0.054087698986975394,"rho":0.02382428901214867,"breakevenPct":3.136127389506252},{"delta":0.7,"premium":4.300524934383201,"strike":49.1994750656168,"iv":0.4488761154855642,"gamma":0.05311364829396327,"theta":-0.04284225721784776,"vega":0.05093858267716536,"rho":0.02521189506826431,"breakevenPct":2.864833685829652}],"put":[{"delta":0.3,"premium":1.191919191919192,"strike":49.47306397306397,"iv":0.4008627946127946,"gamma":0.058974915824915826,"theta":-0.03329343434343435,"vega":0.05077609427609427,"rho":-0.013769927209654241,"breakevenPct":7.169496671515509},{"delta":0.35,"premium":1.358641404805915,"strike":50.345656192236596,"iv":0.37333364140480596,"gamma":0.06820702402957486,"theta":-0.032706284658040666,"vega":0.054202402957486136,"rho":-0.016035824089468347,"breakevenPct":5.812315348143271},{"delta":0.4,"premium":1.5148640296662546,"strike":51.18046971569839,"iv":0.33880927070457356,"gamma":0.0776840543881335,"theta":-0.030600865265760196,"vega":0.05649703337453646,"rho":-0.018294105933098923,"breakevenPct":4.50758376075343},{"delta":0.45,"premium":1.9938504326328803,"strike":51.79851668726823,"iv":0.3720601977750309,"gamma":0.07249245982694685,"theta":-0.03437095179233622,"vega":0.05785673671199011,"rho":-0.020711014067324764,"breakevenPct":4.240211008199663},{"delta":0.5,"premium":2.241355421686747,"strike":52.40602409638554,"iv":0.3607310843373494,"gamma":0.07546927710843374,"theta":-0.033123253012048194,"vega":0.05817819277108434,"rho":-0.02299834114846545,"breakevenPct":3.5480317733151354},{"delta":0.55,"premium":2.3805946291560107,"strike":53.008951406649615,"iv":0.32830358056265985,"gamma":0.08226598465473145,"theta":-0.029482992327365728,"vega":0.057977621483375964,"rho":-0.025225084173260175,"breakevenPct":2.65649533264063},{"delta":0.6,"premium":2.780210997442455,"strike":53.648337595907925,"iv":0.32855933503836315,"gamma":0.07983631713554987,"theta":-0.028268158567774936,"vega":0.05637915601023018,"rho":-0.027599138829888334,"breakevenPct":2.195488178301336},{"delta":0.65,"premium":3.1875000000000004,"strike":54.28846153846154,"iv":0.32616153846153845,"gamma":0.0770576923076923,"theta":-0.026417307692307688,"vega":0.05405769230769231,"rho":-0.02997589061917524,"breakevenPct":1.7478147693490846},{"delta":0.7,"premium":3.604166666666666,"strike":54.929487179487175,"iv":0.32052051282051286,"gamma":0.0738525641025641,"theta":-0.023789102564102566,"vega":0.05085256410256411,"rho":-0.032355938903933935,"breakevenPct":1.3164381603143323},{"delta":0.75,"premium":4.255442176870748,"strike":55.756802721088434,"iv":0.3258030612244898,"gamma":0.0663860544217687,"theta":-0.02138095238095238,"vega":0.04641326530612245,"rho":-0.034896011447152535,"breakevenPct":0.9779647294410935},{"delta":0.8,"premium":5.293307086614174,"strike":56.93700787401575,"iv":0.347751968503937,"gamma":0.05491732283464566,"theta":-0.0195755905511811,"vega":0.04097716535433071,"rho":-0.03771597950938332,"breakevenPct":0.70428612305023},{"delta":0.85,"premium":9.48951048951049,"strike":61.14685314685315,"iv":0.5075461538461539,"gamma":0.031352097902097906,"theta":-0.024123776223776223,"vega":0.034162237762237764,"rho":-0.042973432621341304,"breakevenPct":0.6780568018791425},{"delta":0.9,"premium":15.21082474226804,"strike":67.01030927835052,"iv":0.6470989690721648,"gamma":0.018542268041237115,"theta":-0.022131958762886594,"vega":0.025709278350515462,"rho":-0.049514964266614454,"breakevenPct":0.4047595922275005}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}