{"symbol":"SLV","url":"https://intraalpha.com/companies/SLV","capturedAt":"2026-10-15T20:33:53.405Z","state":"ready","quote":{"symbol":"SLV","last_price":51.83,"prev_close":50.22,"regular_close":51.92,"change":1.61,"change_pct":3.2059,"regular_change":1.7,"regular_change_pct":3.3851,"extended_change":-0.09,"extended_change_pct":-0.1733,"bid":51.8,"ask":51.82,"bid_size":54400,"ask_size":700,"volume":15732853,"vwap":51.467065,"open":51.25,"high":51.94,"low":50.9714,"close":51.92,"trade_count":77040,"last_trade_at":"2026-10-15T20:30:21.267952267Z","last_quote_at":"2026-10-15T20:33:50.7766873Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:52.082591635-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":30000000000,"net_expense_ratio":0.005,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2006-04-21","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":53.24,"h":54.3,"l":53.01,"n":2557,"o":53.08,"t":"2026-10-08T08:00:00Z","v":485956,"vw":53.409374},{"c":53.26,"h":53.6,"l":53.19,"n":243,"o":53.28,"t":"2026-10-08T08:05:00Z","v":49738,"vw":53.328085},{"c":53.3,"h":53.32,"l":53.2,"n":88,"o":53.26,"t":"2026-10-08T08:10:00Z","v":11511,"vw":53.288074},{"c":53.3,"h":53.33,"l":53.28,"n":88,"o":53.31,"t":"2026-10-08T08:15:00Z","v":12577,"vw":53.307614},{"c":53.28,"h":53.3,"l":53.26,"n":55,"o":53.3,"t":"2026-10-08T08:20:00Z","v":7567,"vw":53.269042},{"c":53.27,"h":53.29,"l":53.26,"n":70,"o":53.26,"t":"2026-10-08T08:25:00Z","v":10029,"vw":53.273048},{"c":53.28,"h":53.36,"l":53.23,"n":184,"o":53.28,"t":"2026-10-08T08:30:00Z","v":21375,"vw":53.298725},{"c":53.18,"h":53.29,"l":53.16,"n":135,"o":53.26,"t":"2026-10-08T08:35:00Z","v":10517,"vw":53.257982},{"c":53.25,"h":53.27,"l":53.17,"n":77,"o":53.17,"t":"2026-10-08T08:40:00Z","v":5428,"vw":53.20648},{"c":53.29,"h":53.3,"l":53.26,"n":64,"o":53.27,"t":"2026-10-08T08:45:00Z","v":5895,"vw":53.279704},{"c":53.28,"h":53.3,"l":53.27,"n":68,"o":53.3,"t":"2026-10-08T08:50:00Z","v":9533,"vw":53.289719},{"c":53.25,"h":53.31,"l":53.24,"n":109,"o":53.31,"t":"2026-10-08T08:55:00Z","v":14801,"vw":53.27375},{"c":53.3,"h":53.35,"l":53.24,"n":157,"o":53.24,"t":"2026-10-08T09:00:00Z","v":18934,"vw":53.304493},{"c":53.29,"h":53.29,"l":53.25,"n":67,"o":53.29,"t":"2026-10-08T09:05:00Z","v":4848,"vw":53.282902},{"c":53.2,"h":53.2799,"l":53.19,"n":147,"o":53.27,"t":"2026-10-08T09:10:00Z","v":14754,"vw":53.218562},{"c":53.21,"h":53.21,"l":53.13,"n":223,"o":53.18,"t":"2026-10-08T09:15:00Z","v":31491,"vw":53.170204},{"c":53.18,"h":53.23,"l":53.17,"n":96,"o":53.21,"t":"2026-10-08T09:20:00Z","v":7872,"vw":53.194249},{"c":53.22,"h":53.24,"l":53.18,"n":67,"o":53.18,"t":"2026-10-08T09:25:00Z","v":5860,"vw":53.202311},{"c":53.15,"h":53.24,"l":53.14,"n":182,"o":53.21,"t":"2026-10-08T09:30:00Z","v":32000,"vw":53.204814},{"c":53.2,"h":53.22,"l":53.18,"n":67,"o":53.18,"t":"2026-10-08T09:35:00Z","v":7011,"vw":53.20007},{"c":53.15,"h":53.19,"l":53.1403,"n":54,"o":53.19,"t":"2026-10-08T09:40:00Z","v":3571,"vw":53.171836},{"c":53.16,"h":53.17,"l":53.15,"n":18,"o":53.15,"t":"2026-10-08T09:45:00Z","v":1217,"vw":53.160432},{"c":53.2,"h":53.21,"l":53.15,"n":80,"o":53.17,"t":"2026-10-08T09:50:00Z","v":12073,"vw":53.192441},{"c":53.2,"h":53.22,"l":53.19,"n":120,"o":53.2,"t":"2026-10-08T09:55:00Z","v":10440,"vw":53.203721},{"c":53.21,"h":53.21,"l":53.17,"n":81,"o":53.17,"t":"2026-10-08T10:00:00Z","v":9309,"vw":53.186944},{"c":53.23,"h":53.28,"l":53.2,"n":35,"o":53.2,"t":"2026-10-08T10:05:00Z","v":4747,"vw":53.252145},{"c":53.16,"h":53.22,"l":53.16,"n":69,"o":53.21,"t":"2026-10-08T10:10:00Z","v":7833,"vw":53.185181},{"c":53.1,"h":53.16,"l":53.1,"n":131,"o":53.15,"t":"2026-10-08T10:15:00Z","v":23799,"vw":53.120546},{"c":53.06,"h":53.15,"l":53.06,"n":101,"o":53.1105,"t":"2026-10-08T10:20:00Z","v":7867,"vw":53.104025},{"c":53.06,"h":53.07,"l":53,"n":629,"o":53.05,"t":"2026-10-08T10:25:00Z","v":52700,"vw":53.025859},{"c":52.86,"h":53.09,"l":52.83,"n":357,"o":53.09,"t":"2026-10-08T10:30:00Z","v":26818,"vw":52.908469},{"c":52.85,"h":52.898,"l":52.82,"n":178,"o":52.83,"t":"2026-10-08T10:35:00Z","v":14166,"vw":52.853041},{"c":52.93,"h":52.93,"l":52.83,"n":190,"o":52.91,"t":"2026-10-08T10:40:00Z","v":20271,"vw":52.881555},{"c":53.03,"h":53.05,"l":52.93,"n":131,"o":52.93,"t":"2026-10-08T10:45:00Z","v":35452,"vw":52.972823},{"c":53.09,"h":53.21,"l":53.02,"n":150,"o":53.02,"t":"2026-10-08T10:50:00Z","v":14828,"vw":53.138176},{"c":53.14,"h":53.14,"l":53.0899,"n":115,"o":53.1,"t":"2026-10-08T10:55:00Z","v":15045,"vw":53.099551},{"c":53.0001,"h":53.15,"l":52.9999,"n":440,"o":53.14,"t":"2026-10-08T11:00:00Z","v":60103,"vw":53.07232},{"c":52.9499,"h":53.0299,"l":52.94,"n":247,"o":53.01,"t":"2026-10-08T11:05:00Z","v":60022,"vw":52.970105},{"c":53.01,"h":53.01,"l":52.91,"n":239,"o":52.96,"t":"2026-10-08T11:10:00Z","v":36180,"vw":52.95327},{"c":53.0415,"h":53.08,"l":53.01,"n":169,"o":53.01,"t":"2026-10-08T11:15:00Z","v":24776,"vw":53.032742},{"c":53.09,"h":53.09,"l":53.04,"n":141,"o":53.0415,"t":"2026-10-08T11:20:00Z","v":15918,"vw":53.063136},{"c":53.13,"h":53.13,"l":53.0799,"n":154,"o":53.09,"t":"2026-10-08T11:25:00Z","v":28973,"vw":53.093641},{"c":53.07,"h":53.14,"l":53.0601,"n":125,"o":53.13,"t":"2026-10-08T11:30:00Z","v":12474,"vw":53.110078},{"c":53.1215,"h":53.14,"l":52.98,"n":409,"o":53.05,"t":"2026-10-08T11:35:00Z","v":51576,"vw":53.059911},{"c":53.04,"h":53.25,"l":53.04,"n":411,"o":53.13,"t":"2026-10-08T11:40:00Z","v":49789,"vw":53.157102},{"c":53.1,"h":53.11,"l":53.04,"n":151,"o":53.04,"t":"2026-10-08T11:45:00Z","v":16640,"vw":53.067038},{"c":53.15,"h":53.19,"l":53.09,"n":189,"o":53.09,"t":"2026-10-08T11:50:00Z","v":26979,"vw":53.152788},{"c":53.07,"h":53.16,"l":53.07,"n":211,"o":53.16,"t":"2026-10-08T11:55:00Z","v":24492,"vw":53.082562},{"c":53.19,"h":53.19,"l":53.05,"n":230,"o":53.07,"t":"2026-10-08T12:00:00Z","v":26539,"vw":53.116566},{"c":53.15,"h":53.2512,"l":53.14,"n":322,"o":53.16,"t":"2026-10-08T12:05:00Z","v":32099,"vw":53.205289},{"c":53.1695,"h":53.2,"l":53.16,"n":149,"o":53.16,"t":"2026-10-08T12:10:00Z","v":11856,"vw":53.173161},{"c":53.17,"h":53.18,"l":53.1,"n":320,"o":53.18,"t":"2026-10-08T12:15:00Z","v":44309,"vw":53.14317},{"c":53.15,"h":53.28,"l":53.1098,"n":443,"o":53.2,"t":"2026-10-08T12:20:00Z","v":66866,"vw":53.174835},{"c":53.2401,"h":53.25,"l":53.13,"n":176,"o":53.16,"t":"2026-10-08T12:25:00Z","v":28818,"vw":53.197061},{"c":53.12,"h":53.24,"l":53.11,"n":291,"o":53.24,"t":"2026-10-08T12:30:00Z","v":50352,"vw":53.169602},{"c":53.17,"h":53.22,"l":53.1185,"n":140,"o":53.14,"t":"2026-10-08T12:35:00Z","v":15886,"vw":53.179793},{"c":53.05,"h":53.21,"l":53.05,"n":194,"o":53.18,"t":"2026-10-08T12:40:00Z","v":32020,"vw":53.109752},{"c":53.15,"h":53.15,"l":53.04,"n":136,"o":53.06,"t":"2026-10-08T12:45:00Z","v":22639,"vw":53.065575},{"c":53.12,"h":53.1301,"l":52.97,"n":305,"o":53.13,"t":"2026-10-08T12:50:00Z","v":32465,"vw":53.038745},{"c":53.17,"h":53.19,"l":53.07,"n":119,"o":53.1285,"t":"2026-10-08T12:55:00Z","v":16260,"vw":53.131542},{"c":53.18,"h":53.33,"l":53.12,"n":278,"o":53.16,"t":"2026-10-08T13:00:00Z","v":34028,"vw":53.206322},{"c":53.22,"h":53.321,"l":53.18,"n":121,"o":53.19,"t":"2026-10-08T13:05:00Z","v":15559,"vw":53.248333},{"c":53.28,"h":53.35,"l":53.2,"n":147,"o":53.2,"t":"2026-10-08T13:10:00Z","v":26641,"vw":53.280285},{"c":53.3,"h":53.32,"l":53.24,"n":173,"o":53.26,"t":"2026-10-08T13:15:00Z","v":13273,"vw":53.28668},{"c":53.38,"h":53.44,"l":53.31,"n":273,"o":53.31,"t":"2026-10-08T13:20:00Z","v":37953,"vw":53.381309},{"c":53.31,"h":53.3802,"l":53.3085,"n":81,"o":53.3802,"t":"2026-10-08T13:25:00Z","v":15484,"vw":53.346846},{"c":53.45,"h":53.5,"l":53.3,"n":3445,"o":53.32,"t":"2026-10-08T13:30:00Z","v":608645,"vw":53.407696},{"c":53.45,"h":53.495,"l":53.37,"n":1137,"o":53.44,"t":"2026-10-08T13:35:00Z","v":223262,"vw":53.434545},{"c":53.465,"h":53.475,"l":53.36,"n":1620,"o":53.445,"t":"2026-10-08T13:40:00Z","v":316970,"vw":53.415783},{"c":53.5,"h":53.53,"l":53.41,"n":1253,"o":53.47,"t":"2026-10-08T13:45:00Z","v":261068,"vw":53.48255},{"c":53.5098,"h":53.58,"l":53.46,"n":1218,"o":53.505,"t":"2026-10-08T13:50:00Z","v":263376,"vw":53.526077},{"c":53.495,"h":53.555,"l":53.48,"n":831,"o":53.51,"t":"2026-10-08T13:55:00Z","v":114573,"vw":53.521287},{"c":53.41,"h":53.505,"l":53.36,"n":1129,"o":53.5,"t":"2026-10-08T14:00:00Z","v":135133,"vw":53.417412},{"c":53.375,"h":53.455,"l":53.374,"n":851,"o":53.415,"t":"2026-10-08T14:05:00Z","v":143517,"vw":53.415494},{"c":53.365,"h":53.445,"l":53.36,"n":924,"o":53.375,"t":"2026-10-08T14:10:00Z","v":155606,"vw":53.405656},{"c":53.505,"h":53.5099,"l":53.34,"n":1026,"o":53.3618,"t":"2026-10-08T14:15:00Z","v":191452,"vw":53.415899},{"c":53.55,"h":53.61,"l":53.48,"n":984,"o":53.51,"t":"2026-10-08T14:20:00Z","v":137219,"vw":53.543851},{"c":53.635,"h":53.6395,"l":53.52,"n":1049,"o":53.55,"t":"2026-10-08T14:25:00Z","v":127284,"vw":53.553844},{"c":53.6,"h":53.625,"l":53.53,"n":1376,"o":53.6203,"t":"2026-10-08T14:30:00Z","v":227868,"vw":53.581455},{"c":53.385,"h":53.61,"l":53.38,"n":1321,"o":53.605,"t":"2026-10-08T14:35:00Z","v":186900,"vw":53.449523},{"c":53.31,"h":53.395,"l":53.27,"n":1396,"o":53.39,"t":"2026-10-08T14:40:00Z","v":329487,"vw":53.319248},{"c":53.275,"h":53.31,"l":53.24,"n":1402,"o":53.305,"t":"2026-10-08T14:45:00Z","v":335728,"vw":53.265746},{"c":53.27,"h":53.335,"l":53.2445,"n":1293,"o":53.275,"t":"2026-10-08T14:50:00Z","v":232943,"vw":53.294664},{"c":53.24,"h":53.295,"l":53.2,"n":1032,"o":53.2776,"t":"2026-10-08T14:55:00Z","v":113422,"vw":53.247411},{"c":53.19,"h":53.24,"l":53.15,"n":955,"o":53.235,"t":"2026-10-08T15:00:00Z","v":369608,"vw":53.198135},{"c":53.135,"h":53.19,"l":53.115,"n":1066,"o":53.19,"t":"2026-10-08T15:05:00Z","v":188772,"vw":53.145738},{"c":53.129,"h":53.175,"l":53.11,"n":907,"o":53.14,"t":"2026-10-08T15:10:00Z","v":186327,"vw":53.142615},{"c":53.145,"h":53.17,"l":53.08,"n":1042,"o":53.12,"t":"2026-10-08T15:15:00Z","v":129405,"vw":53.138803},{"c":53.165,"h":53.18,"l":53.13,"n":997,"o":53.15,"t":"2026-10-08T15:20:00Z","v":157602,"vw":53.158978},{"c":53.17,"h":53.2,"l":53.135,"n":744,"o":53.17,"t":"2026-10-08T15:25:00Z","v":115744,"vw":53.170423},{"c":53.185,"h":53.2,"l":53.135,"n":813,"o":53.1618,"t":"2026-10-08T15:30:00Z","v":76719,"vw":53.164698},{"c":53.145,"h":53.205,"l":53.13,"n":885,"o":53.185,"t":"2026-10-08T15:35:00Z","v":132910,"vw":53.159219},{"c":53.1,"h":53.185,"l":53.085,"n":1087,"o":53.15,"t":"2026-10-08T15:40:00Z","v":227659,"vw":53.140229},{"c":53.045,"h":53.13,"l":53.02,"n":1296,"o":53.095,"t":"2026-10-08T15:45:00Z","v":201029,"vw":53.071617},{"c":53.03,"h":53.08,"l":53,"n":1293,"o":53.04,"t":"2026-10-08T15:50:00Z","v":216229,"vw":53.034561},{"c":53.05,"h":53.0699,"l":53.0017,"n":731,"o":53.0228,"t":"2026-10-08T15:55:00Z","v":89370,"vw":53.027506},{"c":52.92,"h":53.05,"l":52.9,"n":2282,"o":53.035,"t":"2026-10-08T16:00:00Z","v":293059,"vw":52.966105},{"c":52.9598,"h":52.96,"l":52.84,"n":1492,"o":52.91,"t":"2026-10-08T16:05:00Z","v":213277,"vw":52.891719},{"c":53,"h":53.045,"l":52.95,"n":879,"o":52.95,"t":"2026-10-08T16:10:00Z","v":138307,"vw":53.005183},{"c":53.245,"h":53.52,"l":52.955,"n":4102,"o":53.005,"t":"2026-10-08T16:15:00Z","v":1041070,"vw":53.251053},{"c":53.23,"h":53.27,"l":53.19,"n":1033,"o":53.25,"t":"2026-10-08T16:20:00Z","v":190633,"vw":53.229954},{"c":53.193,"h":53.26,"l":53.1701,"n":733,"o":53.25,"t":"2026-10-08T16:25:00Z","v":138589,"vw":53.22586},{"c":53.21,"h":53.2399,"l":53.17,"n":532,"o":53.19,"t":"2026-10-08T16:30:00Z","v":92077,"vw":53.191433},{"c":53.1569,"h":53.21,"l":53.09,"n":761,"o":53.21,"t":"2026-10-08T16:35:00Z","v":182834,"vw":53.160444},{"c":53.205,"h":53.2571,"l":53.1571,"n":564,"o":53.1571,"t":"2026-10-08T16:40:00Z","v":100651,"vw":53.217464},{"c":53.135,"h":53.2152,"l":53.0901,"n":480,"o":53.195,"t":"2026-10-08T16:45:00Z","v":91459,"vw":53.15037},{"c":53.115,"h":53.19,"l":53.115,"n":546,"o":53.135,"t":"2026-10-08T16:50:00Z","v":91625,"vw":53.143479},{"c":53.155,"h":53.2268,"l":53.12,"n":906,"o":53.12,"t":"2026-10-08T16:55:00Z","v":247197,"vw":53.178268},{"c":53.26,"h":53.275,"l":53.135,"n":960,"o":53.155,"t":"2026-10-08T17:00:00Z","v":137097,"vw":53.203794},{"c":53.26,"h":53.3799,"l":53.2501,"n":921,"o":53.26,"t":"2026-10-08T17:05:00Z","v":186757,"vw":53.310625},{"c":53.345,"h":53.39,"l":53.2501,"n":1022,"o":53.255,"t":"2026-10-08T17:10:00Z","v":215034,"vw":53.325985},{"c":53.52,"h":53.58,"l":53.335,"n":1169,"o":53.34,"t":"2026-10-08T17:15:00Z","v":306978,"vw":53.457061},{"c":53.39,"h":53.525,"l":53.35,"n":877,"o":53.525,"t":"2026-10-08T17:20:00Z","v":249168,"vw":53.442826},{"c":53.41,"h":53.4725,"l":53.365,"n":623,"o":53.39,"t":"2026-10-08T17:25:00Z","v":125886,"vw":53.417439},{"c":53.3181,"h":53.41,"l":53.3,"n":1039,"o":53.41,"t":"2026-10-08T17:30:00Z","v":333205,"vw":53.336818},{"c":53.31,"h":53.35,"l":53.28,"n":520,"o":53.31,"t":"2026-10-08T17:35:00Z","v":80976,"vw":53.31416},{"c":53.295,"h":53.325,"l":53.285,"n":487,"o":53.31,"t":"2026-10-08T17:40:00Z","v":76981,"vw":53.300511},{"c":53.2301,"h":53.34,"l":53.22,"n":1013,"o":53.295,"t":"2026-10-08T17:45:00Z","v":180808,"vw":53.285446},{"c":53.275,"h":53.2878,"l":53.215,"n":341,"o":53.2229,"t":"2026-10-08T17:50:00Z","v":57590,"vw":53.250607},{"c":53.325,"h":53.35,"l":53.28,"n":442,"o":53.28,"t":"2026-10-08T17:55:00Z","v":91246,"vw":53.319898},{"c":53.27,"h":53.355,"l":53.27,"n":472,"o":53.33,"t":"2026-10-08T18:00:00Z","v":88685,"vw":53.311632},{"c":53.28,"h":53.305,"l":53.255,"n":286,"o":53.27,"t":"2026-10-08T18:05:00Z","v":44388,"vw":53.282453},{"c":53.2854,"h":53.29,"l":53.235,"n":417,"o":53.27,"t":"2026-10-08T18:10:00Z","v":73700,"vw":53.265967},{"c":53.285,"h":53.33,"l":53.28,"n":393,"o":53.29,"t":"2026-10-08T18:15:00Z","v":52664,"vw":53.302544},{"c":53.2845,"h":53.285,"l":53.2224,"n":387,"o":53.2801,"t":"2026-10-08T18:20:00Z","v":64106,"vw":53.258448},{"c":53.3,"h":53.34,"l":53.2701,"n":381,"o":53.28,"t":"2026-10-08T18:25:00Z","v":91978,"vw":53.305468},{"c":53.24,"h":53.3101,"l":53.22,"n":416,"o":53.31,"t":"2026-10-08T18:30:00Z","v":81496,"vw":53.249658},{"c":53.275,"h":53.2764,"l":53.235,"n":347,"o":53.245,"t":"2026-10-08T18:35:00Z","v":83316,"vw":53.264236},{"c":53.3147,"h":53.3199,"l":53.25,"n":348,"o":53.275,"t":"2026-10-08T18:40:00Z","v":57851,"vw":53.285852},{"c":53.325,"h":53.354,"l":53.2901,"n":599,"o":53.315,"t":"2026-10-08T18:45:00Z","v":151099,"vw":53.31271},{"c":53.345,"h":53.355,"l":53.305,"n":413,"o":53.325,"t":"2026-10-08T18:50:00Z","v":49739,"vw":53.329951},{"c":53.32,"h":53.36,"l":53.32,"n":598,"o":53.36,"t":"2026-10-08T18:55:00Z","v":75115,"vw":53.33775},{"c":53.3699,"h":53.38,"l":53.325,"n":402,"o":53.325,"t":"2026-10-08T19:00:00Z","v":48039,"vw":53.351297},{"c":53.355,"h":53.3899,"l":53.3305,"n":452,"o":53.3604,"t":"2026-10-08T19:05:00Z","v":71654,"vw":53.358866},{"c":53.3946,"h":53.42,"l":53.35,"n":434,"o":53.355,"t":"2026-10-08T19:10:00Z","v":61219,"vw":53.3879},{"c":53.365,"h":53.4,"l":53.349,"n":399,"o":53.395,"t":"2026-10-08T19:15:00Z","v":55693,"vw":53.366111},{"c":53.43,"h":53.445,"l":53.355,"n":468,"o":53.365,"t":"2026-10-08T19:20:00Z","v":52077,"vw":53.396855},{"c":53.405,"h":53.455,"l":53.4,"n":451,"o":53.425,"t":"2026-10-08T19:25:00Z","v":385140,"vw":53.438685},{"c":53.395,"h":53.4,"l":53.38,"n":524,"o":53.4,"t":"2026-10-08T19:30:00Z","v":78400,"vw":53.389043},{"c":53.44,"h":53.45,"l":53.37,"n":658,"o":53.395,"t":"2026-10-08T19:35:00Z","v":135290,"vw":53.398393},{"c":53.399,"h":53.47,"l":53.395,"n":710,"o":53.445,"t":"2026-10-08T19:40:00Z","v":146492,"vw":53.444385},{"c":53.385,"h":53.4,"l":53.345,"n":942,"o":53.39,"t":"2026-10-08T19:45:00Z","v":120390,"vw":53.374641},{"c":53.43,"h":53.44,"l":53.385,"n":1160,"o":53.385,"t":"2026-10-08T19:50:00Z","v":176244,"vw":53.421451},{"c":53.45,"h":53.465,"l":53.41,"n":1941,"o":53.435,"t":"2026-10-08T19:55:00Z","v":318624,"vw":53.435838},{"c":53.4495,"h":53.47,"l":53.44,"n":65,"o":53.45,"t":"2026-10-08T20:00:00Z","v":859102,"vw":53.450114},{"c":53.43,"h":53.46,"l":53.4298,"n":76,"o":53.4469,"t":"2026-10-08T20:05:00Z","v":23712,"vw":53.443744},{"c":53.43,"h":53.45,"l":53.4223,"n":41,"o":53.4308,"t":"2026-10-08T20:10:00Z","v":13357,"vw":53.429988},{"c":53.47,"h":53.47,"l":53.44,"n":47,"o":53.44,"t":"2026-10-08T20:15:00Z","v":8759,"vw":53.455776},{"c":53.4565,"h":53.47,"l":53.45,"n":30,"o":53.47,"t":"2026-10-08T20:20:00Z","v":1500,"vw":53.460484},{"c":53.42,"h":53.44,"l":53.42,"n":30,"o":53.4309,"t":"2026-10-08T20:25:00Z","v":5751,"vw":53.427044},{"c":53.4205,"h":53.44,"l":53.4171,"n":21,"o":53.4298,"t":"2026-10-08T20:30:00Z","v":4176,"vw":53.42643},{"c":53.4097,"h":53.43,"l":53.4097,"n":16,"o":53.42,"t":"2026-10-08T20:35:00Z","v":1431,"vw":53.419393},{"c":53.37,"h":53.42,"l":53.37,"n":33,"o":53.42,"t":"2026-10-08T20:40:00Z","v":1133,"vw":53.39963},{"c":53.4254,"h":53.4254,"l":53.41,"n":28,"o":53.4101,"t":"2026-10-08T20:45:00Z","v":2583,"vw":53.414106},{"c":53.45,"h":53.45,"l":53.41,"n":19,"o":53.41,"t":"2026-10-08T20:50:00Z","v":3343,"vw":53.43375},{"c":53.44,"h":53.44,"l":53.41,"n":28,"o":53.41,"t":"2026-10-08T20:55:00Z","v":8227,"vw":53.439288},{"c":53.47,"h":53.47,"l":53.45,"n":51,"o":53.45,"t":"2026-10-08T21:00:00Z","v":9523,"vw":53.462631},{"c":53.456,"h":53.46,"l":53.456,"n":26,"o":53.46,"t":"2026-10-08T21:05:00Z","v":9595,"vw":53.459913},{"c":53.4423,"h":53.4462,"l":53.4423,"n":9,"o":53.4462,"t":"2026-10-08T21:10:00Z","v":909,"vw":53.44425},{"c":53.44,"h":53.44,"l":53.44,"n":5,"o":53.44,"t":"2026-10-08T21:15:00Z","v":518,"vw":53.44},{"c":53.44,"h":53.44,"l":53.41,"n":14,"o":53.41,"t":"2026-10-08T21:20:00Z","v":2682,"vw":53.436319},{"c":53.4418,"h":53.45,"l":53.44,"n":18,"o":53.44,"t":"2026-10-08T21:25:00Z","v":2204,"vw":53.442248},{"c":53.42,"h":53.45,"l":53.42,"n":14,"o":53.45,"t":"2026-10-08T21:30:00Z","v":1933,"vw":53.445496},{"c":53.432,"h":53.4338,"l":53.432,"n":11,"o":53.432,"t":"2026-10-08T21:35:00Z","v":1970,"vw":53.432095},{"c":53.4369,"h":53.4369,"l":53.4,"n":71,"o":53.43,"t":"2026-10-08T21:40:00Z","v":9097,"vw":53.412354},{"c":53.44,"h":53.44,"l":53.439,"n":15,"o":53.4398,"t":"2026-10-08T21:45:00Z","v":2043,"vw":53.43945},{"c":53.4491,"h":53.4491,"l":53.43,"n":12,"o":53.44,"t":"2026-10-08T21:55:00Z","v":978,"vw":53.445072},{"c":53.4355,"h":53.51,"l":53.4186,"n":74,"o":53.45,"t":"2026-10-08T22:00:00Z","v":5944,"vw":53.481147},{"c":53.55,"h":53.55,"l":53.4908,"n":29,"o":53.52,"t":"2026-10-08T22:05:00Z","v":2064,"vw":53.515824},{"c":53.4933,"h":53.55,"l":53.4924,"n":14,"o":53.55,"t":"2026-10-08T22:10:00Z","v":1402,"vw":53.52262},{"c":53.55,"h":53.55,"l":53.4929,"n":20,"o":53.4929,"t":"2026-10-08T22:15:00Z","v":2769,"vw":53.515669},{"c":53.56,"h":53.58,"l":53.5595,"n":28,"o":53.56,"t":"2026-10-08T22:20:00Z","v":4316,"vw":53.566444},{"c":53.57,"h":53.5814,"l":53.55,"n":26,"o":53.57,"t":"2026-10-08T22:25:00Z","v":2700,"vw":53.564675},{"c":53.58,"h":53.58,"l":53.56,"n":10,"o":53.56,"t":"2026-10-08T22:30:00Z","v":2409,"vw":53.566603},{"c":53.614,"h":53.62,"l":53.5431,"n":63,"o":53.55,"t":"2026-10-08T22:35:00Z","v":7469,"vw":53.591238},{"c":53.618,"h":53.64,"l":53.6162,"n":12,"o":53.6162,"t":"2026-10-08T22:40:00Z","v":1375,"vw":53.62072},{"c":53.64,"h":53.64,"l":53.64,"n":14,"o":53.64,"t":"2026-10-08T22:45:00Z","v":1200,"vw":53.64},{"c":53.61,"h":53.64,"l":53.61,"n":24,"o":53.64,"t":"2026-10-08T22:50:00Z","v":10660,"vw":53.626439},{"c":53.6,"h":53.6085,"l":53.6,"n":7,"o":53.602,"t":"2026-10-08T22:55:00Z","v":1896,"vw":53.607306},{"c":53.61,"h":53.61,"l":53.56,"n":25,"o":53.56,"t":"2026-10-08T23:00:00Z","v":1409,"vw":53.590476},{"c":53.65,"h":53.65,"l":53.63,"n":29,"o":53.64,"t":"2026-10-08T23:05:00Z","v":2644,"vw":53.640479},{"c":53.6131,"h":53.65,"l":53.6057,"n":16,"o":53.65,"t":"2026-10-08T23:10:00Z","v":2366,"vw":53.625161},{"c":53.64,"h":53.64,"l":53.63,"n":3,"o":53.63,"t":"2026-10-08T23:15:00Z","v":431,"vw":53.632571},{"c":53.72,"h":53.75,"l":53.66,"n":70,"o":53.66,"t":"2026-10-08T23:20:00Z","v":2315,"vw":53.703039},{"c":53.7057,"h":53.72,"l":53.7,"n":7,"o":53.72,"t":"2026-10-08T23:25:00Z","v":2786,"vw":53.708364},{"c":53.74,"h":53.74,"l":53.7099,"n":27,"o":53.71,"t":"2026-10-08T23:30:00Z","v":6273,"vw":53.717665},{"c":53.75,"h":53.75,"l":53.72,"n":28,"o":53.74,"t":"2026-10-08T23:35:00Z","v":4730,"vw":53.73627},{"c":53.71,"h":53.71,"l":53.71,"n":7,"o":53.71,"t":"2026-10-08T23:40:00Z","v":536,"vw":53.71},{"c":53.71,"h":53.71,"l":53.71,"n":18,"o":53.71,"t":"2026-10-08T23:45:00Z","v":395,"vw":53.71},{"c":53.789,"h":53.789,"l":53.7169,"n":38,"o":53.7169,"t":"2026-10-08T23:50:00Z","v":2782,"vw":53.733522},{"c":53.78,"h":53.78,"l":53.71,"n":17,"o":53.7786,"t":"2026-10-08T23:55:00Z","v":3735,"vw":53.755515},{"c":54.55,"h":54.72,"l":54.3,"n":1890,"o":54.5,"t":"2026-10-09T08:00:00Z","v":310666,"vw":54.52302},{"c":54.6,"h":54.6,"l":54.5,"n":138,"o":54.54,"t":"2026-10-09T08:05:00Z","v":12600,"vw":54.565638},{"c":54.61,"h":54.61,"l":54.6,"n":63,"o":54.6,"t":"2026-10-09T08:10:00Z","v":14349,"vw":54.606576},{"c":54.64,"h":54.65,"l":54.58,"n":58,"o":54.59,"t":"2026-10-09T08:15:00Z","v":9922,"vw":54.614046},{"c":54.58,"h":54.67,"l":54.58,"n":121,"o":54.65,"t":"2026-10-09T08:20:00Z","v":18201,"vw":54.649632},{"c":54.61,"h":54.61,"l":54.57,"n":52,"o":54.59,"t":"2026-10-09T08:25:00Z","v":5063,"vw":54.593816},{"c":54.53,"h":54.6101,"l":54.53,"n":44,"o":54.6101,"t":"2026-10-09T08:30:00Z","v":3906,"vw":54.563762},{"c":54.54,"h":54.57,"l":54.52,"n":18,"o":54.5201,"t":"2026-10-09T08:35:00Z","v":3349,"vw":54.529566},{"c":54.53,"h":54.54,"l":54.5,"n":110,"o":54.54,"t":"2026-10-09T08:40:00Z","v":17560,"vw":54.516883},{"c":54.54,"h":54.55,"l":54.53,"n":44,"o":54.54,"t":"2026-10-09T08:45:00Z","v":3215,"vw":54.539629},{"c":54.51,"h":54.52,"l":54.49,"n":70,"o":54.51,"t":"2026-10-09T08:50:00Z","v":8649,"vw":54.504429},{"c":54.51,"h":54.52,"l":54.51,"n":23,"o":54.51,"t":"2026-10-09T08:55:00Z","v":2046,"vw":54.512682},{"c":54.49,"h":54.5,"l":54.48,"n":49,"o":54.49,"t":"2026-10-09T09:00:00Z","v":5091,"vw":54.489336},{"c":54.5,"h":54.5,"l":54.48,"n":28,"o":54.48,"t":"2026-10-09T09:05:00Z","v":2547,"vw":54.493087},{"c":54.49,"h":54.49,"l":54.45,"n":40,"o":54.47,"t":"2026-10-09T09:10:00Z","v":3474,"vw":54.474862},{"c":54.5,"h":54.5,"l":54.47,"n":16,"o":54.49,"t":"2026-10-09T09:15:00Z","v":1123,"vw":54.492933},{"c":54.53,"h":54.54,"l":54.5,"n":50,"o":54.5,"t":"2026-10-09T09:20:00Z","v":3606,"vw":54.5159},{"c":54.56,"h":54.56,"l":54.54,"n":26,"o":54.54,"t":"2026-10-09T09:25:00Z","v":4357,"vw":54.553174},{"c":54.52,"h":54.58,"l":54.52,"n":112,"o":54.57,"t":"2026-10-09T09:30:00Z","v":13342,"vw":54.535595},{"c":54.4901,"h":54.5,"l":54.48,"n":37,"o":54.5,"t":"2026-10-09T09:35:00Z","v":3808,"vw":54.492052},{"c":54.51,"h":54.51,"l":54.5,"n":10,"o":54.5,"t":"2026-10-09T09:40:00Z","v":483,"vw":54.503145},{"c":54.5,"h":54.5,"l":54.49,"n":14,"o":54.49,"t":"2026-10-09T09:45:00Z","v":1514,"vw":54.496154},{"c":54.53,"h":54.54,"l":54.51,"n":34,"o":54.51,"t":"2026-10-09T09:50:00Z","v":1776,"vw":54.53},{"c":54.56,"h":54.56,"l":54.54,"n":16,"o":54.54,"t":"2026-10-09T09:55:00Z","v":1086,"vw":54.55522},{"c":54.54,"h":54.54,"l":54.53,"n":24,"o":54.54,"t":"2026-10-09T10:00:00Z","v":2010,"vw":54.537805},{"c":54.52,"h":54.54,"l":54.51,"n":22,"o":54.54,"t":"2026-10-09T10:05:00Z","v":2195,"vw":54.530021},{"c":54.49,"h":54.5,"l":54.46,"n":63,"o":54.5,"t":"2026-10-09T10:10:00Z","v":9469,"vw":54.489461},{"c":54.5,"h":54.52,"l":54.5,"n":12,"o":54.52,"t":"2026-10-09T10:15:00Z","v":1202,"vw":54.512},{"c":54.5,"h":54.5017,"l":54.49,"n":24,"o":54.5,"t":"2026-10-09T10:20:00Z","v":1930,"vw":54.49768},{"c":54.45,"h":54.51,"l":54.45,"n":23,"o":54.51,"t":"2026-10-09T10:25:00Z","v":1306,"vw":54.473293},{"c":54.412,"h":54.46,"l":54.412,"n":16,"o":54.46,"t":"2026-10-09T10:30:00Z","v":1185,"vw":54.432364},{"c":54.44,"h":54.45,"l":54.4,"n":33,"o":54.41,"t":"2026-10-09T10:35:00Z","v":2275,"vw":54.416668},{"c":54.4,"h":54.42,"l":54.39,"n":22,"o":54.42,"t":"2026-10-09T10:40:00Z","v":2261,"vw":54.403158},{"c":54.39,"h":54.41,"l":54.39,"n":33,"o":54.4,"t":"2026-10-09T10:45:00Z","v":2998,"vw":54.4},{"c":54.42,"h":54.43,"l":54.39,"n":28,"o":54.39,"t":"2026-10-09T10:50:00Z","v":2306,"vw":54.416999},{"c":54.39,"h":54.48,"l":54.39,"n":56,"o":54.39,"t":"2026-10-09T10:55:00Z","v":3717,"vw":54.440644},{"c":54.34,"h":54.45,"l":54.32,"n":268,"o":54.38,"t":"2026-10-09T11:00:00Z","v":39072,"vw":54.381356},{"c":54.31,"h":54.33,"l":54.29,"n":86,"o":54.3285,"t":"2026-10-09T11:05:00Z","v":11793,"vw":54.311094},{"c":54.41,"h":54.4101,"l":54.3,"n":140,"o":54.31,"t":"2026-10-09T11:10:00Z","v":26649,"vw":54.34117},{"c":54.48,"h":54.48,"l":54.41,"n":82,"o":54.41,"t":"2026-10-09T11:15:00Z","v":19469,"vw":54.451077},{"c":54.5106,"h":54.5106,"l":54.46,"n":69,"o":54.49,"t":"2026-10-09T11:20:00Z","v":8818,"vw":54.484559},{"c":54.55,"h":54.55,"l":54.5,"n":29,"o":54.51,"t":"2026-10-09T11:25:00Z","v":2717,"vw":54.521317},{"c":54.58,"h":54.59,"l":54.54,"n":100,"o":54.5403,"t":"2026-10-09T11:30:00Z","v":8625,"vw":54.569624},{"c":54.5415,"h":54.58,"l":54.54,"n":50,"o":54.58,"t":"2026-10-09T11:35:00Z","v":4834,"vw":54.554917},{"c":54.51,"h":54.53,"l":54.49,"n":80,"o":54.53,"t":"2026-10-09T11:40:00Z","v":11013,"vw":54.515261},{"c":54.52,"h":54.53,"l":54.5,"n":34,"o":54.52,"t":"2026-10-09T11:45:00Z","v":1370,"vw":54.517257},{"c":54.56,"h":54.57,"l":54.4931,"n":91,"o":54.51,"t":"2026-10-09T11:50:00Z","v":8510,"vw":54.554},{"c":54.58,"h":54.58,"l":54.52,"n":141,"o":54.57,"t":"2026-10-09T11:55:00Z","v":21085,"vw":54.560643},{"c":54.53,"h":54.6105,"l":54.52,"n":123,"o":54.58,"t":"2026-10-09T12:00:00Z","v":27014,"vw":54.577056},{"c":54.47,"h":54.5201,"l":54.46,"n":67,"o":54.5201,"t":"2026-10-09T12:05:00Z","v":7394,"vw":54.471071},{"c":54.43,"h":54.5,"l":54.43,"n":85,"o":54.5,"t":"2026-10-09T12:10:00Z","v":68477,"vw":54.451414},{"c":54.44,"h":54.46,"l":54.41,"n":61,"o":54.45,"t":"2026-10-09T12:15:00Z","v":8140,"vw":54.438599},{"c":54.53,"h":54.55,"l":54.44,"n":140,"o":54.44,"t":"2026-10-09T12:20:00Z","v":51994,"vw":54.538527},{"c":54.632,"h":54.678,"l":54.54,"n":178,"o":54.54,"t":"2026-10-09T12:25:00Z","v":54502,"vw":54.619475},{"c":54.66,"h":54.77,"l":54.62,"n":245,"o":54.66,"t":"2026-10-09T12:30:00Z","v":64252,"vw":54.705592},{"c":54.66,"h":54.7,"l":54.62,"n":122,"o":54.64,"t":"2026-10-09T12:35:00Z","v":17593,"vw":54.662078},{"c":54.68,"h":54.72,"l":54.67,"n":120,"o":54.69,"t":"2026-10-09T12:40:00Z","v":20184,"vw":54.698573},{"c":54.65,"h":54.6885,"l":54.57,"n":76,"o":54.6803,"t":"2026-10-09T12:45:00Z","v":13628,"vw":54.642981},{"c":54.44,"h":54.65,"l":54.44,"n":128,"o":54.65,"t":"2026-10-09T12:50:00Z","v":33722,"vw":54.515447},{"c":54.56,"h":54.59,"l":54.43,"n":128,"o":54.43,"t":"2026-10-09T12:55:00Z","v":71612,"vw":54.561662},{"c":54.6,"h":54.68,"l":54.57,"n":233,"o":54.58,"t":"2026-10-09T13:00:00Z","v":80034,"vw":54.644644},{"c":54.57,"h":54.66,"l":54.5679,"n":114,"o":54.59,"t":"2026-10-09T13:05:00Z","v":20384,"vw":54.611082},{"c":54.78,"h":54.78,"l":54.57,"n":136,"o":54.58,"t":"2026-10-09T13:10:00Z","v":16683,"vw":54.653038},{"c":54.78,"h":54.8285,"l":54.7385,"n":227,"o":54.79,"t":"2026-10-09T13:15:00Z","v":33088,"vw":54.778892},{"c":54.82,"h":54.82,"l":54.69,"n":140,"o":54.78,"t":"2026-10-09T13:20:00Z","v":26930,"vw":54.739902},{"c":54.89,"h":54.92,"l":54.8,"n":217,"o":54.82,"t":"2026-10-09T13:25:00Z","v":46175,"vw":54.858671},{"c":54.8029,"h":54.915,"l":54.79,"n":2678,"o":54.895,"t":"2026-10-09T13:30:00Z","v":630477,"vw":54.867171},{"c":54.915,"h":54.93,"l":54.79,"n":1729,"o":54.81,"t":"2026-10-09T13:35:00Z","v":300663,"vw":54.855933},{"c":54.9481,"h":55.0905,"l":54.855,"n":3364,"o":54.915,"t":"2026-10-09T13:40:00Z","v":644348,"vw":54.952104},{"c":55.09,"h":55.115,"l":54.96,"n":1668,"o":54.96,"t":"2026-10-09T13:45:00Z","v":342261,"vw":55.059003},{"c":55.08,"h":55.155,"l":55.075,"n":1355,"o":55.085,"t":"2026-10-09T13:50:00Z","v":214878,"vw":55.113078},{"c":55.13,"h":55.245,"l":55.0646,"n":1378,"o":55.07,"t":"2026-10-09T13:55:00Z","v":189503,"vw":55.166352},{"c":54.995,"h":55.15,"l":54.99,"n":1555,"o":55.12,"t":"2026-10-09T14:00:00Z","v":275145,"vw":55.058955},{"c":54.9999,"h":55.035,"l":54.95,"n":1049,"o":54.995,"t":"2026-10-09T14:05:00Z","v":129460,"vw":54.997221},{"c":55.025,"h":55.0602,"l":54.9901,"n":1378,"o":55,"t":"2026-10-09T14:10:00Z","v":293976,"vw":55.027357},{"c":55.06,"h":55.085,"l":55.02,"n":2007,"o":55.03,"t":"2026-10-09T14:15:00Z","v":445372,"vw":55.045762},{"c":54.905,"h":55.0667,"l":54.905,"n":1385,"o":55.0667,"t":"2026-10-09T14:20:00Z","v":226308,"vw":54.960105},{"c":54.915,"h":54.925,"l":54.87,"n":1112,"o":54.905,"t":"2026-10-09T14:25:00Z","v":232074,"vw":54.889017},{"c":54.925,"h":54.925,"l":54.875,"n":801,"o":54.91,"t":"2026-10-09T14:30:00Z","v":131317,"vw":54.905238},{"c":54.87,"h":54.97,"l":54.855,"n":937,"o":54.9268,"t":"2026-10-09T14:35:00Z","v":113310,"vw":54.90762},{"c":54.905,"h":54.92,"l":54.835,"n":1036,"o":54.86,"t":"2026-10-09T14:40:00Z","v":217167,"vw":54.872921},{"c":54.86,"h":54.94,"l":54.845,"n":741,"o":54.905,"t":"2026-10-09T14:45:00Z","v":97165,"vw":54.893412},{"c":54.89,"h":54.9045,"l":54.855,"n":828,"o":54.855,"t":"2026-10-09T14:50:00Z","v":142181,"vw":54.876389},{"c":54.855,"h":54.92,"l":54.84,"n":685,"o":54.8899,"t":"2026-10-09T14:55:00Z","v":75192,"vw":54.887644},{"c":54.96,"h":54.99,"l":54.82,"n":1523,"o":54.85,"t":"2026-10-09T15:00:00Z","v":298108,"vw":54.88846},{"c":54.91,"h":54.97,"l":54.855,"n":601,"o":54.9595,"t":"2026-10-09T15:05:00Z","v":97066,"vw":54.896233},{"c":54.9139,"h":54.9468,"l":54.89,"n":714,"o":54.91,"t":"2026-10-09T15:10:00Z","v":86718,"vw":54.920141},{"c":54.95,"h":54.99,"l":54.8901,"n":718,"o":54.925,"t":"2026-10-09T15:15:00Z","v":222910,"vw":54.954868},{"c":55.015,"h":55.04,"l":54.95,"n":773,"o":54.95,"t":"2026-10-09T15:20:00Z","v":158268,"vw":54.993749},{"c":54.99,"h":55.025,"l":54.98,"n":604,"o":55.02,"t":"2026-10-09T15:25:00Z","v":56425,"vw":55.000198},{"c":55.0051,"h":55.0051,"l":54.96,"n":698,"o":54.99,"t":"2026-10-09T15:30:00Z","v":120473,"vw":54.980933},{"c":54.98,"h":55.015,"l":54.95,"n":610,"o":55.005,"t":"2026-10-09T15:35:00Z","v":73189,"vw":54.985327},{"c":54.975,"h":55,"l":54.9687,"n":456,"o":54.99,"t":"2026-10-09T15:40:00Z","v":89255,"vw":54.98074},{"c":54.9799,"h":54.985,"l":54.895,"n":683,"o":54.98,"t":"2026-10-09T15:45:00Z","v":116310,"vw":54.926994},{"c":55.04,"h":55.065,"l":54.98,"n":755,"o":54.98,"t":"2026-10-09T15:50:00Z","v":105804,"vw":55.032381},{"c":54.985,"h":55.055,"l":54.96,"n":707,"o":55.04,"t":"2026-10-09T15:55:00Z","v":105798,"vw":54.988311},{"c":55.035,"h":55.04,"l":54.98,"n":438,"o":54.98,"t":"2026-10-09T16:00:00Z","v":43024,"vw":55.016269},{"c":55.025,"h":55.05,"l":55,"n":546,"o":55.035,"t":"2026-10-09T16:05:00Z","v":52535,"vw":55.024851},{"c":55.0097,"h":55.035,"l":54.99,"n":489,"o":55.025,"t":"2026-10-09T16:10:00Z","v":73485,"vw":55.014463},{"c":54.965,"h":55.02,"l":54.965,"n":349,"o":55.005,"t":"2026-10-09T16:15:00Z","v":66261,"vw":54.998124},{"c":54.935,"h":54.97,"l":54.915,"n":335,"o":54.97,"t":"2026-10-09T16:20:00Z","v":64410,"vw":54.930654},{"c":54.89,"h":54.94,"l":54.88,"n":349,"o":54.93,"t":"2026-10-09T16:25:00Z","v":50519,"vw":54.905919},{"c":54.795,"h":54.89,"l":54.79,"n":535,"o":54.88,"t":"2026-10-09T16:30:00Z","v":70998,"vw":54.826962},{"c":54.845,"h":54.855,"l":54.8,"n":440,"o":54.8,"t":"2026-10-09T16:35:00Z","v":91885,"vw":54.831957},{"c":54.8948,"h":54.9,"l":54.845,"n":380,"o":54.845,"t":"2026-10-09T16:40:00Z","v":45827,"vw":54.880205},{"c":54.88,"h":54.94,"l":54.875,"n":511,"o":54.895,"t":"2026-10-09T16:45:00Z","v":107679,"vw":54.89576},{"c":54.86,"h":54.9151,"l":54.86,"n":303,"o":54.885,"t":"2026-10-09T16:50:00Z","v":52567,"vw":54.887352},{"c":54.865,"h":54.89,"l":54.86,"n":290,"o":54.865,"t":"2026-10-09T16:55:00Z","v":30547,"vw":54.88028},{"c":54.885,"h":54.89,"l":54.85,"n":335,"o":54.865,"t":"2026-10-09T17:00:00Z","v":54456,"vw":54.869156},{"c":54.815,"h":54.88,"l":54.81,"n":319,"o":54.88,"t":"2026-10-09T17:05:00Z","v":60514,"vw":54.840945},{"c":54.87,"h":54.88,"l":54.815,"n":453,"o":54.815,"t":"2026-10-09T17:10:00Z","v":74934,"vw":54.852381},{"c":54.88,"h":54.9105,"l":54.865,"n":480,"o":54.87,"t":"2026-10-09T17:15:00Z","v":50896,"vw":54.890258},{"c":54.87,"h":54.935,"l":54.8601,"n":534,"o":54.885,"t":"2026-10-09T17:20:00Z","v":97328,"vw":54.897285},{"c":54.835,"h":54.875,"l":54.835,"n":339,"o":54.87,"t":"2026-10-09T17:25:00Z","v":59731,"vw":54.858479},{"c":54.83,"h":54.91,"l":54.83,"n":599,"o":54.835,"t":"2026-10-09T17:30:00Z","v":83085,"vw":54.862849},{"c":54.84,"h":54.87,"l":54.825,"n":330,"o":54.825,"t":"2026-10-09T17:35:00Z","v":41959,"vw":54.852429},{"c":54.84,"h":54.865,"l":54.82,"n":416,"o":54.83,"t":"2026-10-09T17:40:00Z","v":57117,"vw":54.845982},{"c":54.875,"h":54.89,"l":54.83,"n":403,"o":54.84,"t":"2026-10-09T17:45:00Z","v":54474,"vw":54.872365},{"c":54.915,"h":54.9299,"l":54.86,"n":978,"o":54.87,"t":"2026-10-09T17:50:00Z","v":95834,"vw":54.908729},{"c":54.9101,"h":54.93,"l":54.895,"n":291,"o":54.92,"t":"2026-10-09T17:55:00Z","v":54209,"vw":54.904778},{"c":54.92,"h":54.95,"l":54.91,"n":351,"o":54.91,"t":"2026-10-09T18:00:00Z","v":59483,"vw":54.934424},{"c":55.039,"h":55.039,"l":54.925,"n":602,"o":54.925,"t":"2026-10-09T18:05:00Z","v":112528,"vw":54.98723},{"c":54.995,"h":55.05,"l":54.985,"n":411,"o":55.035,"t":"2026-10-09T18:10:00Z","v":79252,"vw":55.005627},{"c":54.965,"h":55,"l":54.96,"n":265,"o":55,"t":"2026-10-09T18:15:00Z","v":23429,"vw":54.978611},{"c":54.9595,"h":54.98,"l":54.955,"n":298,"o":54.96,"t":"2026-10-09T18:20:00Z","v":41940,"vw":54.962974},{"c":54.945,"h":54.965,"l":54.94,"n":257,"o":54.9503,"t":"2026-10-09T18:25:00Z","v":49510,"vw":54.948602},{"c":54.91,"h":54.96,"l":54.91,"n":249,"o":54.945,"t":"2026-10-09T18:30:00Z","v":47019,"vw":54.926245},{"c":54.935,"h":54.935,"l":54.9,"n":273,"o":54.905,"t":"2026-10-09T18:35:00Z","v":23104,"vw":54.909984},{"c":54.975,"h":54.9899,"l":54.935,"n":328,"o":54.935,"t":"2026-10-09T18:40:00Z","v":44778,"vw":54.969056},{"c":55.0601,"h":55.09,"l":54.945,"n":1464,"o":54.9799,"t":"2026-10-09T18:45:00Z","v":360951,"vw":55.006796},{"c":55.025,"h":55.12,"l":54.99,"n":1094,"o":55.05,"t":"2026-10-09T18:50:00Z","v":312718,"vw":55.064976},{"c":55.02,"h":55.0297,"l":54.95,"n":343,"o":55.025,"t":"2026-10-09T18:55:00Z","v":45527,"vw":54.991144},{"c":55.04,"h":55.055,"l":55.001,"n":437,"o":55.02,"t":"2026-10-09T19:00:00Z","v":77440,"vw":55.018372},{"c":55.02,"h":55.045,"l":55.01,"n":315,"o":55.035,"t":"2026-10-09T19:05:00Z","v":94740,"vw":55.017284},{"c":54.975,"h":55.035,"l":54.97,"n":625,"o":55.02,"t":"2026-10-09T19:10:00Z","v":114103,"vw":55.009902},{"c":54.985,"h":54.995,"l":54.95,"n":372,"o":54.97,"t":"2026-10-09T19:15:00Z","v":63123,"vw":54.973891},{"c":54.91,"h":54.985,"l":54.9,"n":688,"o":54.985,"t":"2026-10-09T19:20:00Z","v":552161,"vw":54.912469},{"c":54.8882,"h":54.9101,"l":54.885,"n":370,"o":54.905,"t":"2026-10-09T19:25:00Z","v":63550,"vw":54.901116},{"c":54.915,"h":54.915,"l":54.88,"n":448,"o":54.885,"t":"2026-10-09T19:30:00Z","v":82771,"vw":54.893991},{"c":54.8826,"h":54.916,"l":54.8603,"n":861,"o":54.915,"t":"2026-10-09T19:35:00Z","v":223455,"vw":54.885306},{"c":54.885,"h":54.91,"l":54.88,"n":711,"o":54.885,"t":"2026-10-09T19:40:00Z","v":94308,"vw":54.893676},{"c":54.85,"h":54.885,"l":54.84,"n":715,"o":54.88,"t":"2026-10-09T19:45:00Z","v":109618,"vw":54.859079},{"c":54.805,"h":54.86,"l":54.75,"n":2072,"o":54.855,"t":"2026-10-09T19:50:00Z","v":343922,"vw":54.785193},{"c":54.78,"h":54.81,"l":54.765,"n":3253,"o":54.8099,"t":"2026-10-09T19:55:00Z","v":704291,"vw":54.781326},{"c":54.8,"h":54.8,"l":54.7697,"n":86,"o":54.78,"t":"2026-10-09T20:00:00Z","v":612416,"vw":54.780028},{"c":54.839,"h":54.84,"l":54.78,"n":101,"o":54.805,"t":"2026-10-09T20:05:00Z","v":68578,"vw":54.817433},{"c":54.85,"h":54.85,"l":54.82,"n":51,"o":54.83,"t":"2026-10-09T20:10:00Z","v":5060,"vw":54.836484},{"c":54.88,"h":54.88,"l":54.821,"n":22,"o":54.84,"t":"2026-10-09T20:15:00Z","v":1901,"vw":54.834368},{"c":54.9185,"h":54.93,"l":54.88,"n":63,"o":54.89,"t":"2026-10-09T20:20:00Z","v":10121,"vw":54.899073},{"c":54.91,"h":54.91,"l":54.91,"n":6,"o":54.91,"t":"2026-10-09T20:25:00Z","v":1188,"vw":54.91},{"c":54.9,"h":54.92,"l":54.8902,"n":22,"o":54.91,"t":"2026-10-09T20:30:00Z","v":2678,"vw":54.89965},{"c":54.9457,"h":54.9457,"l":54.88,"n":19,"o":54.88,"t":"2026-10-09T20:35:00Z","v":1221,"vw":54.893091},{"c":54.9128,"h":54.9487,"l":54.91,"n":26,"o":54.9487,"t":"2026-10-09T20:40:00Z","v":7170,"vw":54.931999},{"c":54.9354,"h":54.9354,"l":54.9,"n":24,"o":54.9,"t":"2026-10-09T20:45:00Z","v":10448,"vw":54.901248},{"c":54.9168,"h":54.9168,"l":54.91,"n":12,"o":54.91,"t":"2026-10-09T20:50:00Z","v":1237,"vw":54.910618},{"c":54.93,"h":54.9396,"l":54.92,"n":18,"o":54.93,"t":"2026-10-09T20:55:00Z","v":2994,"vw":54.923183},{"c":54.9,"h":54.94,"l":54.9,"n":30,"o":54.93,"t":"2026-10-09T21:00:00Z","v":10632,"vw":54.936568},{"c":54.92,"h":54.92,"l":54.9,"n":21,"o":54.9099,"t":"2026-10-09T21:05:00Z","v":24294,"vw":54.91734},{"c":54.88,"h":54.91,"l":54.88,"n":19,"o":54.91,"t":"2026-10-09T21:10:00Z","v":4877,"vw":54.896271},{"c":54.89,"h":54.89,"l":54.89,"n":2,"o":54.89,"t":"2026-10-09T21:25:00Z","v":20004,"vw":54.89},{"c":54.8913,"h":54.8913,"l":54.8913,"n":4,"o":54.8913,"t":"2026-10-09T21:30:00Z","v":223,"vw":54.8913},{"c":54.8985,"h":54.8985,"l":54.8985,"n":1,"o":54.8985,"t":"2026-10-09T21:35:00Z","v":200,"vw":54.8985},{"c":54.89,"h":54.9,"l":54.88,"n":94,"o":54.89,"t":"2026-10-09T21:40:00Z","v":5715,"vw":54.891793},{"c":54.91,"h":54.91,"l":54.9,"n":5,"o":54.9,"t":"2026-10-09T21:45:00Z","v":524,"vw":54.907087},{"c":54.9,"h":54.9,"l":54.9,"n":3,"o":54.9,"t":"2026-10-09T21:55:00Z","v":150,"vw":54.9},{"c":54.88,"h":54.9129,"l":54.88,"n":10,"o":54.9129,"t":"2026-10-09T22:05:00Z","v":1232,"vw":54.890308},{"c":54.9176,"h":54.9177,"l":54.9,"n":5,"o":54.9,"t":"2026-10-09T22:10:00Z","v":1939,"vw":54.903183},{"c":54.896,"h":54.92,"l":54.8862,"n":23,"o":54.89,"t":"2026-10-09T22:15:00Z","v":1690,"vw":54.896761},{"c":54.88,"h":54.89,"l":54.88,"n":4,"o":54.89,"t":"2026-10-09T22:20:00Z","v":1200,"vw":54.883636},{"c":54.8894,"h":54.8894,"l":54.8894,"n":5,"o":54.8894,"t":"2026-10-09T22:30:00Z","v":104,"vw":54.8894},{"c":54.8869,"h":54.8869,"l":54.8869,"n":4,"o":54.8869,"t":"2026-10-09T22:35:00Z","v":200,"vw":54.8869},{"c":54.8801,"h":54.89,"l":54.88,"n":8,"o":54.89,"t":"2026-10-09T22:40:00Z","v":915,"vw":54.881156},{"c":54.85,"h":54.88,"l":54.85,"n":24,"o":54.88,"t":"2026-10-09T22:45:00Z","v":1121,"vw":54.861314},{"c":54.91,"h":54.91,"l":54.91,"n":1,"o":54.91,"t":"2026-10-09T22:55:00Z","v":200,"vw":54.91},{"c":54.8769,"h":54.8769,"l":54.86,"n":8,"o":54.86,"t":"2026-10-09T23:05:00Z","v":609,"vw":54.863849},{"c":54.86,"h":54.86,"l":54.86,"n":2,"o":54.86,"t":"2026-10-09T23:10:00Z","v":227,"vw":54.86},{"c":54.8606,"h":54.8606,"l":54.8606,"n":3,"o":54.8606,"t":"2026-10-09T23:20:00Z","v":207,"vw":54.8606},{"c":54.88,"h":54.88,"l":54.8769,"n":4,"o":54.88,"t":"2026-10-09T23:25:00Z","v":2420,"vw":54.879483},{"c":54.88,"h":54.88,"l":54.88,"n":7,"o":54.88,"t":"2026-10-09T23:35:00Z","v":963,"vw":54.88},{"c":54.9,"h":54.9,"l":54.9,"n":4,"o":54.9,"t":"2026-10-09T23:40:00Z","v":573,"vw":54.9},{"c":54.9069,"h":54.9069,"l":54.89,"n":5,"o":54.89,"t":"2026-10-09T23:45:00Z","v":2585,"vw":54.90014},{"c":54.8801,"h":54.9,"l":54.88,"n":13,"o":54.89,"t":"2026-10-09T23:50:00Z","v":4622,"vw":54.880934},{"c":54.91,"h":55.15,"l":54.84,"n":1048,"o":54.95,"t":"2026-10-12T08:00:00Z","v":150794,"vw":54.990226},{"c":54.88,"h":54.91,"l":54.88,"n":38,"o":54.91,"t":"2026-10-12T08:05:00Z","v":3596,"vw":54.895722},{"c":54.86,"h":54.87,"l":54.86,"n":15,"o":54.87,"t":"2026-10-12T08:10:00Z","v":1533,"vw":54.862537},{"c":54.8,"h":54.88,"l":54.77,"n":76,"o":54.88,"t":"2026-10-12T08:15:00Z","v":10127,"vw":54.833},{"c":54.84,"h":54.84,"l":54.81,"n":20,"o":54.81,"t":"2026-10-12T08:20:00Z","v":11008,"vw":54.828782},{"c":54.85,"h":54.85,"l":54.84,"n":11,"o":54.84,"t":"2026-10-12T08:25:00Z","v":5220,"vw":54.847172},{"c":54.82,"h":54.86,"l":54.82,"n":6,"o":54.86,"t":"2026-10-12T08:30:00Z","v":540,"vw":54.843333},{"c":54.7799,"h":54.82,"l":54.7799,"n":37,"o":54.82,"t":"2026-10-12T08:35:00Z","v":5344,"vw":54.785781},{"c":54.78,"h":54.83,"l":54.78,"n":55,"o":54.81,"t":"2026-10-12T08:40:00Z","v":15702,"vw":54.808106},{"c":54.68,"h":54.76,"l":54.66,"n":94,"o":54.76,"t":"2026-10-12T08:45:00Z","v":15067,"vw":54.682209},{"c":54.63,"h":54.67,"l":54.63,"n":71,"o":54.67,"t":"2026-10-12T08:50:00Z","v":10135,"vw":54.642023},{"c":54.63,"h":54.64,"l":54.61,"n":49,"o":54.62,"t":"2026-10-12T08:55:00Z","v":7281,"vw":54.62811},{"c":54.71,"h":54.71,"l":54.64,"n":93,"o":54.64,"t":"2026-10-12T09:00:00Z","v":11208,"vw":54.679419},{"c":54.73,"h":54.73,"l":54.71,"n":36,"o":54.71,"t":"2026-10-12T09:05:00Z","v":3279,"vw":54.715362},{"c":54.79,"h":54.79,"l":54.73,"n":73,"o":54.74,"t":"2026-10-12T09:10:00Z","v":21336,"vw":54.740736},{"c":54.71,"h":54.79,"l":54.7,"n":17,"o":54.79,"t":"2026-10-12T09:15:00Z","v":2359,"vw":54.747913},{"c":54.79,"h":54.79,"l":54.74,"n":4,"o":54.75,"t":"2026-10-12T09:20:00Z","v":436,"vw":54.7575},{"c":54.81,"h":54.81,"l":54.79,"n":3,"o":54.79,"t":"2026-10-12T09:25:00Z","v":1000,"vw":54.800661},{"c":54.79,"h":54.8,"l":54.77,"n":9,"o":54.77,"t":"2026-10-12T09:30:00Z","v":806,"vw":54.784311},{"c":54.75,"h":54.76,"l":54.75,"n":14,"o":54.76,"t":"2026-10-12T09:35:00Z","v":946,"vw":54.758408},{"c":54.75,"h":54.75,"l":54.7,"n":20,"o":54.7,"t":"2026-10-12T09:40:00Z","v":1734,"vw":54.728032},{"c":54.81,"h":54.81,"l":54.74,"n":28,"o":54.75,"t":"2026-10-12T09:45:00Z","v":1705,"vw":54.764927},{"c":54.8,"h":54.8,"l":54.78,"n":13,"o":54.78,"t":"2026-10-12T09:50:00Z","v":1649,"vw":54.784937},{"c":54.8,"h":54.8,"l":54.79,"n":17,"o":54.8,"t":"2026-10-12T09:55:00Z","v":930,"vw":54.797929},{"c":54.81,"h":54.81,"l":54.81,"n":4,"o":54.81,"t":"2026-10-12T10:00:00Z","v":198,"vw":54.81},{"c":54.8,"h":54.8,"l":54.8,"n":4,"o":54.8,"t":"2026-10-12T10:05:00Z","v":202,"vw":54.8},{"c":54.78,"h":54.78,"l":54.77,"n":6,"o":54.77,"t":"2026-10-12T10:10:00Z","v":431,"vw":54.775},{"c":54.76,"h":54.76,"l":54.76,"n":2,"o":54.76,"t":"2026-10-12T10:15:00Z","v":450,"vw":54.76},{"c":54.78,"h":54.78,"l":54.76,"n":7,"o":54.76,"t":"2026-10-12T10:20:00Z","v":997,"vw":54.774565},{"c":54.8,"h":54.8,"l":54.8,"n":6,"o":54.8,"t":"2026-10-12T10:25:00Z","v":227,"vw":54.8},{"c":54.83,"h":54.83,"l":54.82,"n":12,"o":54.82,"t":"2026-10-12T10:30:00Z","v":2068,"vw":54.825355},{"c":54.84,"h":54.84,"l":54.84,"n":2,"o":54.84,"t":"2026-10-12T10:35:00Z","v":110,"vw":54.84},{"c":54.81,"h":54.81,"l":54.81,"n":3,"o":54.81,"t":"2026-10-12T10:40:00Z","v":142,"vw":54.81},{"c":54.77,"h":54.801,"l":54.77,"n":27,"o":54.8,"t":"2026-10-12T10:45:00Z","v":2324,"vw":54.79134},{"c":54.79,"h":54.8,"l":54.79,"n":9,"o":54.8,"t":"2026-10-12T10:50:00Z","v":382,"vw":54.795},{"c":54.7699,"h":54.79,"l":54.7699,"n":7,"o":54.79,"t":"2026-10-12T10:55:00Z","v":468,"vw":54.781089},{"c":54.7395,"h":54.7795,"l":54.71,"n":160,"o":54.7795,"t":"2026-10-12T11:00:00Z","v":24671,"vw":54.748189},{"c":54.6815,"h":54.73,"l":54.68,"n":85,"o":54.73,"t":"2026-10-12T11:05:00Z","v":8844,"vw":54.71157},{"c":54.7097,"h":54.76,"l":54.69,"n":45,"o":54.69,"t":"2026-10-12T11:10:00Z","v":1273,"vw":54.718761},{"c":54.75,"h":54.75,"l":54.74,"n":12,"o":54.74,"t":"2026-10-12T11:15:00Z","v":1172,"vw":54.747103},{"c":54.7115,"h":54.75,"l":54.7115,"n":23,"o":54.75,"t":"2026-10-12T11:20:00Z","v":1384,"vw":54.736625},{"c":54.75,"h":54.7501,"l":54.72,"n":12,"o":54.73,"t":"2026-10-12T11:25:00Z","v":1962,"vw":54.743037},{"c":54.7714,"h":54.7714,"l":54.71,"n":24,"o":54.73,"t":"2026-10-12T11:30:00Z","v":3397,"vw":54.731347},{"c":54.77,"h":54.79,"l":54.77,"n":27,"o":54.77,"t":"2026-10-12T11:35:00Z","v":1628,"vw":54.776664},{"c":54.8,"h":54.81,"l":54.77,"n":31,"o":54.79,"t":"2026-10-12T11:40:00Z","v":8182,"vw":54.787436},{"c":54.76,"h":54.762,"l":54.74,"n":31,"o":54.76,"t":"2026-10-12T11:45:00Z","v":2465,"vw":54.755789},{"c":54.73,"h":54.76,"l":54.7201,"n":37,"o":54.76,"t":"2026-10-12T11:50:00Z","v":8491,"vw":54.723606},{"c":54.71,"h":54.725,"l":54.71,"n":27,"o":54.72,"t":"2026-10-12T11:55:00Z","v":1513,"vw":54.7155},{"c":54.762,"h":54.8,"l":54.74,"n":34,"o":54.7499,"t":"2026-10-12T12:00:00Z","v":4761,"vw":54.764509},{"c":54.71,"h":54.79,"l":54.7,"n":62,"o":54.79,"t":"2026-10-12T12:05:00Z","v":22154,"vw":54.710027},{"c":54.8315,"h":54.84,"l":54.77,"n":75,"o":54.77,"t":"2026-10-12T12:10:00Z","v":11340,"vw":54.798197},{"c":54.7685,"h":54.83,"l":54.7685,"n":47,"o":54.83,"t":"2026-10-12T12:15:00Z","v":4876,"vw":54.805561},{"c":54.7107,"h":54.7685,"l":54.7,"n":113,"o":54.768,"t":"2026-10-12T12:20:00Z","v":29595,"vw":54.716934},{"c":54.67,"h":54.75,"l":54.6685,"n":79,"o":54.74,"t":"2026-10-12T12:25:00Z","v":13836,"vw":54.726584},{"c":54.6,"h":54.72,"l":54.6,"n":95,"o":54.6799,"t":"2026-10-12T12:30:00Z","v":14968,"vw":54.642727},{"c":54.58,"h":54.62,"l":54.58,"n":105,"o":54.62,"t":"2026-10-12T12:35:00Z","v":17869,"vw":54.599904},{"c":54.71,"h":54.74,"l":54.6403,"n":68,"o":54.6403,"t":"2026-10-12T12:40:00Z","v":23864,"vw":54.713668},{"c":54.62,"h":54.75,"l":54.62,"n":127,"o":54.73,"t":"2026-10-12T12:45:00Z","v":25003,"vw":54.712715},{"c":54.6,"h":54.6599,"l":54.6,"n":53,"o":54.65,"t":"2026-10-12T12:50:00Z","v":9183,"vw":54.630289},{"c":54.64,"h":54.64,"l":54.58,"n":71,"o":54.598,"t":"2026-10-12T12:55:00Z","v":9989,"vw":54.624239},{"c":54.68,"h":54.68,"l":54.5401,"n":110,"o":54.65,"t":"2026-10-12T13:00:00Z","v":27718,"vw":54.585955},{"c":54.78,"h":54.78,"l":54.7,"n":80,"o":54.7,"t":"2026-10-12T13:05:00Z","v":11250,"vw":54.752074},{"c":54.74,"h":54.79,"l":54.72,"n":54,"o":54.78,"t":"2026-10-12T13:10:00Z","v":18157,"vw":54.768699},{"c":54.7215,"h":54.74,"l":54.7,"n":37,"o":54.73,"t":"2026-10-12T13:15:00Z","v":9981,"vw":54.710365},{"c":54.73,"h":54.74,"l":54.699,"n":34,"o":54.71,"t":"2026-10-12T13:20:00Z","v":6542,"vw":54.714082},{"c":54.71,"h":54.77,"l":54.71,"n":44,"o":54.7222,"t":"2026-10-12T13:25:00Z","v":10234,"vw":54.725743},{"c":54.63,"h":54.72,"l":54.56,"n":2178,"o":54.72,"t":"2026-10-12T13:30:00Z","v":221434,"vw":54.661856},{"c":54.655,"h":54.69,"l":54.595,"n":737,"o":54.63,"t":"2026-10-12T13:35:00Z","v":106373,"vw":54.63184},{"c":54.655,"h":54.72,"l":54.59,"n":934,"o":54.66,"t":"2026-10-12T13:40:00Z","v":159765,"vw":54.652851},{"c":54.62,"h":54.71,"l":54.5805,"n":751,"o":54.65,"t":"2026-10-12T13:45:00Z","v":119922,"vw":54.644926},{"c":54.65,"h":54.655,"l":54.59,"n":597,"o":54.61,"t":"2026-10-12T13:50:00Z","v":89573,"vw":54.624734},{"c":54.68,"h":54.735,"l":54.625,"n":511,"o":54.66,"t":"2026-10-12T13:55:00Z","v":83451,"vw":54.683521},{"c":54.67,"h":54.7,"l":54.64,"n":633,"o":54.68,"t":"2026-10-12T14:00:00Z","v":86081,"vw":54.66929},{"c":54.68,"h":54.74,"l":54.65,"n":560,"o":54.665,"t":"2026-10-12T14:05:00Z","v":85950,"vw":54.706841},{"c":54.555,"h":54.69,"l":54.532,"n":730,"o":54.68,"t":"2026-10-12T14:10:00Z","v":146864,"vw":54.593809},{"c":54.555,"h":54.56,"l":54.38,"n":1092,"o":54.55,"t":"2026-10-12T14:15:00Z","v":217797,"vw":54.49718},{"c":54.5648,"h":54.57,"l":54.501,"n":643,"o":54.56,"t":"2026-10-12T14:20:00Z","v":125346,"vw":54.540698},{"c":54.55,"h":54.585,"l":54.5116,"n":643,"o":54.56,"t":"2026-10-12T14:25:00Z","v":93019,"vw":54.546226},{"c":54.58,"h":54.65,"l":54.545,"n":757,"o":54.545,"t":"2026-10-12T14:30:00Z","v":123340,"vw":54.608879},{"c":54.585,"h":54.65,"l":54.55,"n":545,"o":54.585,"t":"2026-10-12T14:35:00Z","v":66328,"vw":54.594177},{"c":54.53,"h":54.605,"l":54.525,"n":505,"o":54.58,"t":"2026-10-12T14:40:00Z","v":69515,"vw":54.552715},{"c":54.5,"h":54.575,"l":54.5,"n":447,"o":54.53,"t":"2026-10-12T14:45:00Z","v":48191,"vw":54.539198},{"c":54.5,"h":54.52,"l":54.46,"n":559,"o":54.5,"t":"2026-10-12T14:50:00Z","v":71533,"vw":54.49254},{"c":54.515,"h":54.52,"l":54.47,"n":447,"o":54.5,"t":"2026-10-12T14:55:00Z","v":42023,"vw":54.497547},{"c":54.52,"h":54.5249,"l":54.48,"n":548,"o":54.51,"t":"2026-10-12T15:00:00Z","v":53873,"vw":54.502195},{"c":54.505,"h":54.55,"l":54.485,"n":559,"o":54.52,"t":"2026-10-12T15:05:00Z","v":57182,"vw":54.523428},{"c":54.565,"h":54.5799,"l":54.5007,"n":446,"o":54.505,"t":"2026-10-12T15:10:00Z","v":67896,"vw":54.543492},{"c":54.555,"h":54.5711,"l":54.535,"n":463,"o":54.57,"t":"2026-10-12T15:15:00Z","v":70614,"vw":54.557627},{"c":54.445,"h":54.58,"l":54.425,"n":564,"o":54.545,"t":"2026-10-12T15:20:00Z","v":94690,"vw":54.484781},{"c":54.47,"h":54.495,"l":54.435,"n":398,"o":54.44,"t":"2026-10-12T15:25:00Z","v":57186,"vw":54.469067},{"c":54.45,"h":54.485,"l":54.435,"n":493,"o":54.4695,"t":"2026-10-12T15:30:00Z","v":53628,"vw":54.461612},{"c":54.485,"h":54.5,"l":54.44,"n":594,"o":54.45,"t":"2026-10-12T15:35:00Z","v":102663,"vw":54.481051},{"c":54.475,"h":54.5,"l":54.465,"n":443,"o":54.485,"t":"2026-10-12T15:40:00Z","v":47734,"vw":54.486129},{"c":54.47,"h":54.49,"l":54.45,"n":342,"o":54.4731,"t":"2026-10-12T15:45:00Z","v":39337,"vw":54.462887},{"c":54.49,"h":54.53,"l":54.475,"n":428,"o":54.48,"t":"2026-10-12T15:50:00Z","v":49020,"vw":54.503455},{"c":54.41,"h":54.505,"l":54.38,"n":610,"o":54.49,"t":"2026-10-12T15:55:00Z","v":78670,"vw":54.441926},{"c":54.42,"h":54.43,"l":54.38,"n":520,"o":54.405,"t":"2026-10-12T16:00:00Z","v":89171,"vw":54.409609},{"c":54.435,"h":54.45,"l":54.415,"n":329,"o":54.425,"t":"2026-10-12T16:05:00Z","v":32602,"vw":54.432058},{"c":54.475,"h":54.475,"l":54.43,"n":381,"o":54.435,"t":"2026-10-12T16:10:00Z","v":86045,"vw":54.454883},{"c":54.485,"h":54.49,"l":54.455,"n":302,"o":54.47,"t":"2026-10-12T16:15:00Z","v":26454,"vw":54.472838},{"c":54.47,"h":54.5067,"l":54.47,"n":317,"o":54.485,"t":"2026-10-12T16:20:00Z","v":35451,"vw":54.494693},{"c":54.46,"h":54.51,"l":54.4576,"n":309,"o":54.46,"t":"2026-10-12T16:25:00Z","v":64467,"vw":54.482479},{"c":54.465,"h":54.5,"l":54.45,"n":215,"o":54.45,"t":"2026-10-12T16:30:00Z","v":25005,"vw":54.484147},{"c":54.475,"h":54.4999,"l":54.455,"n":342,"o":54.465,"t":"2026-10-12T16:35:00Z","v":56419,"vw":54.472273},{"c":54.4,"h":54.47,"l":54.38,"n":458,"o":54.47,"t":"2026-10-12T16:40:00Z","v":98496,"vw":54.413247},{"c":54.395,"h":54.4,"l":54.375,"n":351,"o":54.396,"t":"2026-10-12T16:45:00Z","v":53464,"vw":54.384645},{"c":54.375,"h":54.4,"l":54.33,"n":349,"o":54.4,"t":"2026-10-12T16:50:00Z","v":41025,"vw":54.359835},{"c":54.4,"h":54.43,"l":54.38,"n":290,"o":54.38,"t":"2026-10-12T16:55:00Z","v":33163,"vw":54.405506},{"c":54.4395,"h":54.4395,"l":54.4,"n":271,"o":54.4099,"t":"2026-10-12T17:00:00Z","v":47940,"vw":54.420127},{"c":54.455,"h":54.4639,"l":54.43,"n":270,"o":54.435,"t":"2026-10-12T17:05:00Z","v":38840,"vw":54.446426},{"c":54.45,"h":54.47,"l":54.43,"n":216,"o":54.46,"t":"2026-10-12T17:10:00Z","v":38499,"vw":54.455763},{"c":54.4339,"h":54.465,"l":54.4284,"n":191,"o":54.465,"t":"2026-10-12T17:15:00Z","v":22342,"vw":54.444987},{"c":54.3981,"h":54.435,"l":54.39,"n":234,"o":54.43,"t":"2026-10-12T17:20:00Z","v":27029,"vw":54.419977},{"c":54.37,"h":54.41,"l":54.37,"n":222,"o":54.4,"t":"2026-10-12T17:25:00Z","v":39707,"vw":54.388621},{"c":54.395,"h":54.395,"l":54.365,"n":223,"o":54.37,"t":"2026-10-12T17:30:00Z","v":57016,"vw":54.378686},{"c":54.425,"h":54.445,"l":54.395,"n":266,"o":54.395,"t":"2026-10-12T17:35:00Z","v":45177,"vw":54.424169},{"c":54.4,"h":54.435,"l":54.395,"n":201,"o":54.4299,"t":"2026-10-12T17:40:00Z","v":16208,"vw":54.415316},{"c":54.415,"h":54.42,"l":54.39,"n":170,"o":54.4,"t":"2026-10-12T17:45:00Z","v":23313,"vw":54.40522},{"c":54.425,"h":54.44,"l":54.4047,"n":201,"o":54.415,"t":"2026-10-12T17:50:00Z","v":27552,"vw":54.417613},{"c":54.4321,"h":54.435,"l":54.4147,"n":959,"o":54.43,"t":"2026-10-12T17:55:00Z","v":29972,"vw":54.42824},{"c":54.445,"h":54.4597,"l":54.4148,"n":299,"o":54.44,"t":"2026-10-12T18:00:00Z","v":47188,"vw":54.437621},{"c":54.435,"h":54.4643,"l":54.43,"n":206,"o":54.45,"t":"2026-10-12T18:05:00Z","v":29014,"vw":54.445459},{"c":54.455,"h":54.469,"l":54.435,"n":222,"o":54.435,"t":"2026-10-12T18:10:00Z","v":21549,"vw":54.453621},{"c":54.445,"h":54.4556,"l":54.425,"n":233,"o":54.455,"t":"2026-10-12T18:15:00Z","v":39099,"vw":54.443717},{"c":54.415,"h":54.445,"l":54.4,"n":267,"o":54.445,"t":"2026-10-12T18:20:00Z","v":39680,"vw":54.417505},{"c":54.425,"h":54.455,"l":54.4101,"n":271,"o":54.42,"t":"2026-10-12T18:25:00Z","v":62384,"vw":54.428912},{"c":54.405,"h":54.44,"l":54.375,"n":339,"o":54.42,"t":"2026-10-12T18:30:00Z","v":41435,"vw":54.398949},{"c":54.3603,"h":54.4099,"l":54.36,"n":379,"o":54.405,"t":"2026-10-12T18:35:00Z","v":49495,"vw":54.378264},{"c":54.35,"h":54.375,"l":54.33,"n":201,"o":54.365,"t":"2026-10-12T18:40:00Z","v":27362,"vw":54.348774},{"c":54.35,"h":54.37,"l":54.345,"n":240,"o":54.355,"t":"2026-10-12T18:45:00Z","v":43169,"vw":54.360689},{"c":54.355,"h":54.355,"l":54.3202,"n":249,"o":54.34,"t":"2026-10-12T18:50:00Z","v":36525,"vw":54.340227},{"c":54.355,"h":54.36,"l":54.335,"n":197,"o":54.35,"t":"2026-10-12T18:55:00Z","v":19660,"vw":54.348791},{"c":54.365,"h":54.375,"l":54.345,"n":298,"o":54.37,"t":"2026-10-12T19:00:00Z","v":41640,"vw":54.363741},{"c":54.325,"h":54.37,"l":54.3101,"n":300,"o":54.365,"t":"2026-10-12T19:05:00Z","v":32733,"vw":54.335977},{"c":54.345,"h":54.345,"l":54.31,"n":229,"o":54.325,"t":"2026-10-12T19:10:00Z","v":333958,"vw":54.328274},{"c":54.315,"h":54.3499,"l":54.3133,"n":292,"o":54.34,"t":"2026-10-12T19:15:00Z","v":48257,"vw":54.323899},{"c":54.32,"h":54.33,"l":54.31,"n":235,"o":54.315,"t":"2026-10-12T19:20:00Z","v":29562,"vw":54.320672},{"c":54.355,"h":54.355,"l":54.32,"n":362,"o":54.32,"t":"2026-10-12T19:25:00Z","v":63349,"vw":54.337763},{"c":54.355,"h":54.39,"l":54.335,"n":382,"o":54.36,"t":"2026-10-12T19:30:00Z","v":73934,"vw":54.35923},{"c":54.34,"h":54.365,"l":54.3341,"n":361,"o":54.355,"t":"2026-10-12T19:35:00Z","v":60201,"vw":54.353367},{"c":54.315,"h":54.34,"l":54.3,"n":525,"o":54.33,"t":"2026-10-12T19:40:00Z","v":67674,"vw":54.317963},{"c":54.345,"h":54.35,"l":54.315,"n":731,"o":54.32,"t":"2026-10-12T19:45:00Z","v":173965,"vw":54.333469},{"c":54.385,"h":54.39,"l":54.35,"n":1337,"o":54.35,"t":"2026-10-12T19:50:00Z","v":205941,"vw":54.363112},{"c":54.36,"h":54.39,"l":54.35,"n":2528,"o":54.385,"t":"2026-10-12T19:55:00Z","v":421112,"vw":54.369403},{"c":54.36,"h":54.37,"l":54.35,"n":49,"o":54.35,"t":"2026-10-12T20:00:00Z","v":415464,"vw":54.350145},{"c":54.3795,"h":54.3795,"l":54.36,"n":8,"o":54.36,"t":"2026-10-12T20:05:00Z","v":273,"vw":54.36975},{"c":54.398,"h":54.4,"l":54.3712,"n":51,"o":54.3753,"t":"2026-10-12T20:10:00Z","v":13558,"vw":54.387222},{"c":54.4,"h":54.4,"l":54.39,"n":49,"o":54.3984,"t":"2026-10-12T20:15:00Z","v":2347,"vw":54.398742},{"c":54.3917,"h":54.3917,"l":54.3917,"n":7,"o":54.3917,"t":"2026-10-12T20:20:00Z","v":190,"vw":54.3917},{"c":54.3927,"h":54.3927,"l":54.3927,"n":6,"o":54.3927,"t":"2026-10-12T20:25:00Z","v":147,"vw":54.3927},{"c":54.3981,"h":54.4,"l":54.3817,"n":37,"o":54.4,"t":"2026-10-12T20:30:00Z","v":3178,"vw":54.393683},{"c":54.4,"h":54.41,"l":54.4,"n":25,"o":54.41,"t":"2026-10-12T20:35:00Z","v":1247,"vw":54.404485},{"c":54.401,"h":54.42,"l":54.401,"n":6,"o":54.42,"t":"2026-10-12T20:50:00Z","v":7314,"vw":54.419492},{"c":54.46,"h":54.46,"l":54.4337,"n":41,"o":54.4337,"t":"2026-10-12T20:55:00Z","v":1542,"vw":54.447589},{"c":54.43,"h":54.43,"l":54.43,"n":11,"o":54.43,"t":"2026-10-12T21:00:00Z","v":150,"vw":54.43},{"c":54.47,"h":54.47,"l":54.4507,"n":6,"o":54.4507,"t":"2026-10-12T21:05:00Z","v":2110,"vw":54.468602},{"c":54.43,"h":54.481,"l":54.43,"n":11,"o":54.481,"t":"2026-10-12T21:10:00Z","v":832,"vw":54.463464},{"c":54.4792,"h":54.4792,"l":54.43,"n":3,"o":54.45,"t":"2026-10-12T21:15:00Z","v":300,"vw":54.453067},{"c":54.46,"h":54.46,"l":54.46,"n":3,"o":54.46,"t":"2026-10-12T21:20:00Z","v":1006,"vw":54.46},{"c":54.46,"h":54.46,"l":54.45,"n":5,"o":54.45,"t":"2026-10-12T21:25:00Z","v":547,"vw":54.453816},{"c":54.4501,"h":54.4501,"l":54.45,"n":7,"o":54.45,"t":"2026-10-12T21:30:00Z","v":866,"vw":54.45005},{"c":54.4562,"h":54.4562,"l":54.4562,"n":5,"o":54.4562,"t":"2026-10-12T21:35:00Z","v":118,"vw":54.4562},{"c":54.4485,"h":54.47,"l":54.4485,"n":24,"o":54.47,"t":"2026-10-12T21:40:00Z","v":718484,"vw":54.452479},{"c":54.44,"h":54.44,"l":54.44,"n":5,"o":54.44,"t":"2026-10-12T21:45:00Z","v":112,"vw":54.44},{"c":54.4288,"h":54.4288,"l":54.42,"n":7,"o":54.42,"t":"2026-10-12T21:50:00Z","v":710,"vw":54.426286},{"c":54.41,"h":54.4286,"l":54.41,"n":21,"o":54.42,"t":"2026-10-12T21:55:00Z","v":2240,"vw":54.418474},{"c":54.49,"h":54.49,"l":54.42,"n":30,"o":54.42,"t":"2026-10-12T22:00:00Z","v":1169,"vw":54.46502},{"c":54.4888,"h":54.4888,"l":54.46,"n":10,"o":54.47,"t":"2026-10-12T22:05:00Z","v":4806,"vw":54.474785},{"c":54.45,"h":54.46,"l":54.45,"n":12,"o":54.46,"t":"2026-10-12T22:25:00Z","v":1376,"vw":54.450792},{"c":54.44,"h":54.46,"l":54.44,"n":7,"o":54.46,"t":"2026-10-12T22:30:00Z","v":273,"vw":54.452308},{"c":54.431,"h":54.4499,"l":54.431,"n":3,"o":54.4499,"t":"2026-10-12T22:35:00Z","v":261,"vw":54.438269},{"c":54.431,"h":54.45,"l":54.431,"n":4,"o":54.45,"t":"2026-10-12T22:45:00Z","v":600,"vw":54.437668},{"c":54.4169,"h":54.43,"l":54.4169,"n":9,"o":54.43,"t":"2026-10-12T22:55:00Z","v":1018,"vw":54.428528},{"c":54.38,"h":54.41,"l":54.38,"n":28,"o":54.41,"t":"2026-10-12T23:00:00Z","v":4113,"vw":54.394842},{"c":54.35,"h":54.36,"l":54.32,"n":41,"o":54.36,"t":"2026-10-12T23:05:00Z","v":3958,"vw":54.339091},{"c":54.4195,"h":54.4195,"l":54.341,"n":14,"o":54.341,"t":"2026-10-12T23:15:00Z","v":751,"vw":54.365336},{"c":54.48,"h":54.4869,"l":54.42,"n":50,"o":54.42,"t":"2026-10-12T23:20:00Z","v":24257,"vw":54.475362},{"c":54.48,"h":54.495,"l":54.48,"n":31,"o":54.48,"t":"2026-10-12T23:25:00Z","v":14100,"vw":54.489144},{"c":54.4869,"h":54.51,"l":54.4869,"n":36,"o":54.49,"t":"2026-10-12T23:30:00Z","v":25545,"vw":54.497642},{"c":54.49,"h":54.5,"l":54.49,"n":19,"o":54.5,"t":"2026-10-12T23:35:00Z","v":14677,"vw":54.498265},{"c":54.47,"h":54.5,"l":54.47,"n":9,"o":54.49,"t":"2026-10-12T23:40:00Z","v":40172,"vw":54.470322},{"c":54.436,"h":54.47,"l":54.436,"n":15,"o":54.47,"t":"2026-10-12T23:45:00Z","v":7739,"vw":54.456306},{"c":54.43,"h":54.45,"l":54.43,"n":12,"o":54.4454,"t":"2026-10-12T23:50:00Z","v":432,"vw":54.4418},{"c":54.3959,"h":54.4101,"l":54.3746,"n":29,"o":54.41,"t":"2026-10-12T23:55:00Z","v":9014,"vw":54.384099},{"c":54.69,"h":54.8099,"l":54.49,"n":883,"o":54.66,"t":"2026-10-13T08:00:00Z","v":148917,"vw":54.672371},{"c":54.63,"h":54.68,"l":54.51,"n":26,"o":54.68,"t":"2026-10-13T08:05:00Z","v":4810,"vw":54.583857},{"c":54.7,"h":54.7,"l":54.68,"n":5,"o":54.68,"t":"2026-10-13T08:10:00Z","v":1563,"vw":54.681954},{"c":54.78,"h":54.78,"l":54.67,"n":42,"o":54.68,"t":"2026-10-13T08:15:00Z","v":8682,"vw":54.725188},{"c":54.72,"h":54.74,"l":54.72,"n":5,"o":54.74,"t":"2026-10-13T08:20:00Z","v":383,"vw":54.734286},{"c":54.76,"h":54.76,"l":54.71,"n":21,"o":54.75,"t":"2026-10-13T08:30:00Z","v":3577,"vw":54.735858},{"c":54.678,"h":54.72,"l":54.678,"n":21,"o":54.72,"t":"2026-10-13T08:35:00Z","v":3705,"vw":54.691408},{"c":54.6599,"h":54.7,"l":54.6599,"n":25,"o":54.69,"t":"2026-10-13T08:40:00Z","v":1981,"vw":54.678792},{"c":54.63,"h":54.63,"l":54.63,"n":9,"o":54.63,"t":"2026-10-13T08:45:00Z","v":571,"vw":54.63},{"c":54.56,"h":54.59,"l":54.56,"n":14,"o":54.59,"t":"2026-10-13T08:50:00Z","v":927,"vw":54.57214},{"c":54.59,"h":54.6,"l":54.59,"n":11,"o":54.599,"t":"2026-10-13T08:55:00Z","v":1552,"vw":54.593244},{"c":54.62,"h":54.62,"l":54.59,"n":14,"o":54.59,"t":"2026-10-13T09:00:00Z","v":1651,"vw":54.60376},{"c":54.64,"h":54.64,"l":54.63,"n":27,"o":54.64,"t":"2026-10-13T09:05:00Z","v":1842,"vw":54.638018},{"c":54.65,"h":54.65,"l":54.64,"n":9,"o":54.64,"t":"2026-10-13T09:10:00Z","v":601,"vw":54.643684},{"c":54.61,"h":54.62,"l":54.61,"n":10,"o":54.62,"t":"2026-10-13T09:15:00Z","v":977,"vw":54.618797},{"c":54.58,"h":54.6,"l":54.58,"n":4,"o":54.6,"t":"2026-10-13T09:20:00Z","v":1259,"vw":54.598411},{"c":54.6,"h":54.6,"l":54.6,"n":8,"o":54.6,"t":"2026-10-13T09:30:00Z","v":1863,"vw":54.6},{"c":54.629,"h":54.63,"l":54.629,"n":13,"o":54.63,"t":"2026-10-13T09:40:00Z","v":2211,"vw":54.629506},{"c":54.56,"h":54.57,"l":54.56,"n":25,"o":54.56,"t":"2026-10-13T09:45:00Z","v":2957,"vw":54.565027},{"c":54.59,"h":54.6,"l":54.57,"n":17,"o":54.6,"t":"2026-10-13T09:50:00Z","v":2964,"vw":54.591064},{"c":54.6,"h":54.61,"l":54.6,"n":17,"o":54.61,"t":"2026-10-13T09:55:00Z","v":1766,"vw":54.608839},{"c":54.59,"h":54.59,"l":54.56,"n":4,"o":54.57,"t":"2026-10-13T10:00:00Z","v":301,"vw":54.573333},{"c":54.619,"h":54.62,"l":54.58,"n":13,"o":54.58,"t":"2026-10-13T10:05:00Z","v":1819,"vw":54.597698},{"c":54.57,"h":54.6,"l":54.56,"n":42,"o":54.6,"t":"2026-10-13T10:10:00Z","v":4976,"vw":54.567013},{"c":54.53,"h":54.58,"l":54.52,"n":40,"o":54.58,"t":"2026-10-13T10:15:00Z","v":1954,"vw":54.548413},{"c":54.53,"h":54.53,"l":54.53,"n":19,"o":54.53,"t":"2026-10-13T10:20:00Z","v":1780,"vw":54.53},{"c":54.51,"h":54.53,"l":54.49,"n":31,"o":54.53,"t":"2026-10-13T10:25:00Z","v":3236,"vw":54.499801},{"c":54.53,"h":54.53,"l":54.5,"n":22,"o":54.53,"t":"2026-10-13T10:30:00Z","v":3713,"vw":54.523838},{"c":54.53,"h":54.55,"l":54.52,"n":17,"o":54.52,"t":"2026-10-13T10:35:00Z","v":1183,"vw":54.544008},{"c":54.45,"h":54.52,"l":54.45,"n":41,"o":54.52,"t":"2026-10-13T10:40:00Z","v":7715,"vw":54.463525},{"c":54.4801,"h":54.4801,"l":54.44,"n":36,"o":54.45,"t":"2026-10-13T10:45:00Z","v":8425,"vw":54.450255},{"c":54.46,"h":54.46,"l":54.45,"n":17,"o":54.46,"t":"2026-10-13T10:50:00Z","v":9734,"vw":54.450943},{"c":54.43,"h":54.43,"l":54.43,"n":2,"o":54.43,"t":"2026-10-13T10:55:00Z","v":140,"vw":54.43},{"c":54.41,"h":54.43,"l":54.37,"n":71,"o":54.43,"t":"2026-10-13T11:00:00Z","v":5129,"vw":54.410021},{"c":54.49,"h":54.5,"l":54.42,"n":52,"o":54.42,"t":"2026-10-13T11:05:00Z","v":5942,"vw":54.47165},{"c":54.47,"h":54.539,"l":54.46,"n":56,"o":54.53,"t":"2026-10-13T11:10:00Z","v":8899,"vw":54.504292},{"c":54.4502,"h":54.4899,"l":54.4502,"n":31,"o":54.47,"t":"2026-10-13T11:15:00Z","v":9998,"vw":54.469782},{"c":54.52,"h":54.53,"l":54.48,"n":43,"o":54.48,"t":"2026-10-13T11:20:00Z","v":4805,"vw":54.520747},{"c":54.49,"h":54.5197,"l":54.4785,"n":12,"o":54.5171,"t":"2026-10-13T11:25:00Z","v":1334,"vw":54.505933},{"c":54.54,"h":54.59,"l":54.5,"n":73,"o":54.5,"t":"2026-10-13T11:30:00Z","v":13231,"vw":54.561554},{"c":54.5599,"h":54.56,"l":54.53,"n":6,"o":54.53,"t":"2026-10-13T11:35:00Z","v":1436,"vw":54.536824},{"c":54.5699,"h":54.57,"l":54.53,"n":22,"o":54.53,"t":"2026-10-13T11:40:00Z","v":3661,"vw":54.55445},{"c":54.57,"h":54.6,"l":54.57,"n":35,"o":54.58,"t":"2026-10-13T11:45:00Z","v":3735,"vw":54.585713},{"c":54.52,"h":54.5501,"l":54.52,"n":13,"o":54.5501,"t":"2026-10-13T11:50:00Z","v":582,"vw":54.541167},{"c":54.54,"h":54.55,"l":54.51,"n":24,"o":54.55,"t":"2026-10-13T11:55:00Z","v":2841,"vw":54.538242},{"c":54.5015,"h":54.56,"l":54.47,"n":69,"o":54.56,"t":"2026-10-13T12:00:00Z","v":9329,"vw":54.487769},{"c":54.53,"h":54.55,"l":54.51,"n":41,"o":54.5399,"t":"2026-10-13T12:05:00Z","v":6670,"vw":54.532523},{"c":54.49,"h":54.54,"l":54.49,"n":29,"o":54.53,"t":"2026-10-13T12:10:00Z","v":3954,"vw":54.496286},{"c":54.4485,"h":54.49,"l":54.37,"n":125,"o":54.49,"t":"2026-10-13T12:15:00Z","v":10949,"vw":54.414872},{"c":54.42,"h":54.46,"l":54.37,"n":69,"o":54.4488,"t":"2026-10-13T12:20:00Z","v":12736,"vw":54.411787},{"c":54.4199,"h":54.4492,"l":54.35,"n":80,"o":54.3885,"t":"2026-10-13T12:25:00Z","v":14767,"vw":54.411731},{"c":54.3615,"h":54.48,"l":54.31,"n":146,"o":54.42,"t":"2026-10-13T12:30:00Z","v":34723,"vw":54.395039},{"c":54.34,"h":54.43,"l":54.34,"n":94,"o":54.372,"t":"2026-10-13T12:35:00Z","v":18677,"vw":54.397621},{"c":54.3399,"h":54.4485,"l":54.32,"n":67,"o":54.34,"t":"2026-10-13T12:40:00Z","v":13951,"vw":54.380949},{"c":54.3,"h":54.3277,"l":54.2891,"n":72,"o":54.32,"t":"2026-10-13T12:45:00Z","v":8952,"vw":54.313279},{"c":54.24,"h":54.37,"l":54.23,"n":140,"o":54.31,"t":"2026-10-13T12:50:00Z","v":29626,"vw":54.277441},{"c":54.2515,"h":54.29,"l":54.21,"n":98,"o":54.26,"t":"2026-10-13T12:55:00Z","v":15302,"vw":54.243545},{"c":54.1585,"h":54.33,"l":54.1398,"n":134,"o":54.3203,"t":"2026-10-13T13:00:00Z","v":31729,"vw":54.193373},{"c":54.1685,"h":54.21,"l":54.08,"n":124,"o":54.15,"t":"2026-10-13T13:05:00Z","v":16403,"vw":54.163703},{"c":54.1,"h":54.15,"l":54.08,"n":91,"o":54.15,"t":"2026-10-13T13:10:00Z","v":27171,"vw":54.136293},{"c":54.13,"h":54.15,"l":54.09,"n":69,"o":54.0985,"t":"2026-10-13T13:15:00Z","v":7991,"vw":54.117351},{"c":54.22,"h":54.25,"l":54.1401,"n":138,"o":54.1401,"t":"2026-10-13T13:20:00Z","v":42372,"vw":54.210924},{"c":54.29,"h":54.29,"l":54.2,"n":79,"o":54.25,"t":"2026-10-13T13:25:00Z","v":35897,"vw":54.222962},{"c":54.27,"h":54.34,"l":54.21,"n":1502,"o":54.28,"t":"2026-10-13T13:30:00Z","v":235264,"vw":54.282983},{"c":54.28,"h":54.32,"l":54.24,"n":836,"o":54.29,"t":"2026-10-13T13:35:00Z","v":118308,"vw":54.286564},{"c":54.14,"h":54.305,"l":54.125,"n":1051,"o":54.285,"t":"2026-10-13T13:40:00Z","v":262302,"vw":54.226744},{"c":54.09,"h":54.2,"l":54.05,"n":893,"o":54.135,"t":"2026-10-13T13:45:00Z","v":130499,"vw":54.129416},{"c":54.04,"h":54.09,"l":53.975,"n":2470,"o":54.09,"t":"2026-10-13T13:50:00Z","v":648363,"vw":54.028234},{"c":53.88,"h":54.05,"l":53.85,"n":4435,"o":54.04,"t":"2026-10-13T13:55:00Z","v":1271354,"vw":53.94965},{"c":53.9045,"h":53.98,"l":53.88,"n":1022,"o":53.89,"t":"2026-10-13T14:00:00Z","v":164176,"vw":53.914242},{"c":53.925,"h":53.965,"l":53.905,"n":613,"o":53.9145,"t":"2026-10-13T14:05:00Z","v":83833,"vw":53.934329},{"c":53.92,"h":54.02,"l":53.895,"n":692,"o":53.93,"t":"2026-10-13T14:10:00Z","v":99517,"vw":53.950572},{"c":53.745,"h":53.932,"l":53.735,"n":1088,"o":53.925,"t":"2026-10-13T14:15:00Z","v":186954,"vw":53.805835},{"c":53.78,"h":53.78,"l":53.6614,"n":1857,"o":53.745,"t":"2026-10-13T14:20:00Z","v":527566,"vw":53.704879},{"c":53.7372,"h":53.785,"l":53.66,"n":1104,"o":53.77,"t":"2026-10-13T14:25:00Z","v":174307,"vw":53.745021},{"c":53.695,"h":53.78,"l":53.67,"n":944,"o":53.745,"t":"2026-10-13T14:30:00Z","v":222511,"vw":53.711013},{"c":53.695,"h":53.76,"l":53.67,"n":11560,"o":53.69,"t":"2026-10-13T14:35:00Z","v":3087030,"vw":53.719315},{"c":53.68,"h":53.78,"l":53.68,"n":5252,"o":53.7,"t":"2026-10-13T14:40:00Z","v":1365051,"vw":53.735949},{"c":53.805,"h":53.86,"l":53.69,"n":1044,"o":53.69,"t":"2026-10-13T14:45:00Z","v":215761,"vw":53.809054},{"c":53.865,"h":53.88,"l":53.765,"n":684,"o":53.795,"t":"2026-10-13T14:50:00Z","v":73985,"vw":53.807026},{"c":53.708,"h":53.875,"l":53.705,"n":565,"o":53.8655,"t":"2026-10-13T14:55:00Z","v":103254,"vw":53.818047},{"c":53.73,"h":53.755,"l":53.69,"n":587,"o":53.71,"t":"2026-10-13T15:00:00Z","v":82583,"vw":53.718334},{"c":53.75,"h":53.75,"l":53.705,"n":473,"o":53.735,"t":"2026-10-13T15:05:00Z","v":46201,"vw":53.726384},{"c":53.685,"h":53.77,"l":53.685,"n":596,"o":53.755,"t":"2026-10-13T15:10:00Z","v":89362,"vw":53.725418},{"c":53.665,"h":53.7,"l":53.66,"n":799,"o":53.68,"t":"2026-10-13T15:15:00Z","v":170388,"vw":53.678521},{"c":53.675,"h":53.7273,"l":53.65,"n":739,"o":53.65,"t":"2026-10-13T15:20:00Z","v":116853,"vw":53.694965},{"c":53.57,"h":53.68,"l":53.53,"n":1051,"o":53.675,"t":"2026-10-13T15:25:00Z","v":158896,"vw":53.607031},{"c":53.575,"h":53.6161,"l":53.56,"n":656,"o":53.5723,"t":"2026-10-13T15:30:00Z","v":67982,"vw":53.586476},{"c":53.555,"h":53.618,"l":53.545,"n":648,"o":53.58,"t":"2026-10-13T15:35:00Z","v":75036,"vw":53.574195},{"c":53.55,"h":53.565,"l":53.52,"n":797,"o":53.55,"t":"2026-10-13T15:40:00Z","v":98533,"vw":53.542452},{"c":53.525,"h":53.55,"l":53.465,"n":1185,"o":53.55,"t":"2026-10-13T15:45:00Z","v":121273,"vw":53.503889},{"c":53.545,"h":53.575,"l":53.51,"n":880,"o":53.525,"t":"2026-10-13T15:50:00Z","v":60389,"vw":53.549173},{"c":53.54,"h":53.57,"l":53.49,"n":1113,"o":53.54,"t":"2026-10-13T15:55:00Z","v":185425,"vw":53.534135},{"c":53.505,"h":53.5799,"l":53.5,"n":1014,"o":53.54,"t":"2026-10-13T16:00:00Z","v":217873,"vw":53.541738},{"c":53.515,"h":53.535,"l":53.435,"n":680,"o":53.51,"t":"2026-10-13T16:05:00Z","v":75538,"vw":53.490013},{"c":53.54,"h":53.555,"l":53.51,"n":493,"o":53.515,"t":"2026-10-13T16:10:00Z","v":85077,"vw":53.537801},{"c":53.485,"h":53.57,"l":53.46,"n":671,"o":53.535,"t":"2026-10-13T16:15:00Z","v":149892,"vw":53.521516},{"c":53.49,"h":53.515,"l":53.45,"n":450,"o":53.48,"t":"2026-10-13T16:20:00Z","v":55125,"vw":53.482553},{"c":53.5,"h":53.505,"l":53.4796,"n":478,"o":53.49,"t":"2026-10-13T16:25:00Z","v":57702,"vw":53.493983},{"c":53.515,"h":53.5455,"l":53.465,"n":472,"o":53.505,"t":"2026-10-13T16:30:00Z","v":66818,"vw":53.506511},{"c":53.52,"h":53.54,"l":53.5,"n":370,"o":53.515,"t":"2026-10-13T16:35:00Z","v":36024,"vw":53.518514},{"c":53.5,"h":53.54,"l":53.5,"n":339,"o":53.515,"t":"2026-10-13T16:40:00Z","v":34114,"vw":53.519986},{"c":53.5195,"h":53.54,"l":53.495,"n":475,"o":53.5,"t":"2026-10-13T16:45:00Z","v":66710,"vw":53.514179},{"c":53.465,"h":53.5,"l":53.43,"n":419,"o":53.5,"t":"2026-10-13T16:50:00Z","v":43943,"vw":53.45527},{"c":53.42,"h":53.4899,"l":53.42,"n":388,"o":53.465,"t":"2026-10-13T16:55:00Z","v":56836,"vw":53.448353},{"c":53.425,"h":53.45,"l":53.375,"n":754,"o":53.415,"t":"2026-10-13T17:00:00Z","v":197272,"vw":53.42723},{"c":53.475,"h":53.5,"l":53.425,"n":543,"o":53.43,"t":"2026-10-13T17:05:00Z","v":169885,"vw":53.471773},{"c":53.54,"h":53.545,"l":53.455,"n":692,"o":53.47,"t":"2026-10-13T17:10:00Z","v":297415,"vw":53.518629},{"c":53.55,"h":53.5699,"l":53.54,"n":350,"o":53.545,"t":"2026-10-13T17:15:00Z","v":56503,"vw":53.549593},{"c":53.53,"h":53.59,"l":53.519,"n":592,"o":53.55,"t":"2026-10-13T17:20:00Z","v":200794,"vw":53.541407},{"c":53.5,"h":53.54,"l":53.495,"n":332,"o":53.53,"t":"2026-10-13T17:25:00Z","v":66010,"vw":53.520544},{"c":53.52,"h":53.54,"l":53.505,"n":361,"o":53.505,"t":"2026-10-13T17:30:00Z","v":47142,"vw":53.524169},{"c":53.544,"h":53.56,"l":53.52,"n":323,"o":53.52,"t":"2026-10-13T17:35:00Z","v":52708,"vw":53.543798},{"c":53.535,"h":53.565,"l":53.535,"n":365,"o":53.545,"t":"2026-10-13T17:40:00Z","v":66926,"vw":53.549718},{"c":53.36,"h":53.535,"l":53.33,"n":1926,"o":53.53,"t":"2026-10-13T17:45:00Z","v":576486,"vw":53.434939},{"c":53.235,"h":53.385,"l":53.18,"n":1431,"o":53.37,"t":"2026-10-13T17:50:00Z","v":292485,"vw":53.255091},{"c":53.2699,"h":53.27,"l":53.23,"n":574,"o":53.235,"t":"2026-10-13T17:55:00Z","v":149913,"vw":53.246141},{"c":53.348,"h":53.3494,"l":53.26,"n":485,"o":53.265,"t":"2026-10-13T18:00:00Z","v":113780,"vw":53.297431},{"c":53.52,"h":53.57,"l":53.35,"n":1127,"o":53.35,"t":"2026-10-13T18:05:00Z","v":314577,"vw":53.495772},{"c":53.515,"h":53.595,"l":53.48,"n":585,"o":53.52,"t":"2026-10-13T18:10:00Z","v":120817,"vw":53.525645},{"c":53.55,"h":53.57,"l":53.5,"n":407,"o":53.515,"t":"2026-10-13T18:15:00Z","v":63085,"vw":53.541652},{"c":53.55,"h":53.58,"l":53.53,"n":497,"o":53.55,"t":"2026-10-13T18:20:00Z","v":108994,"vw":53.546549},{"c":53.555,"h":53.59,"l":53.545,"n":413,"o":53.56,"t":"2026-10-13T18:25:00Z","v":101756,"vw":53.577541},{"c":53.56,"h":53.57,"l":53.54,"n":270,"o":53.56,"t":"2026-10-13T18:30:00Z","v":22176,"vw":53.552013},{"c":53.515,"h":53.5579,"l":53.49,"n":394,"o":53.5579,"t":"2026-10-13T18:35:00Z","v":60449,"vw":53.520923},{"c":53.56,"h":53.57,"l":53.51,"n":297,"o":53.5136,"t":"2026-10-13T18:40:00Z","v":36741,"vw":53.540626},{"c":53.565,"h":53.59,"l":53.555,"n":405,"o":53.57,"t":"2026-10-13T18:45:00Z","v":91538,"vw":53.579182},{"c":53.5488,"h":53.59,"l":53.54,"n":407,"o":53.5688,"t":"2026-10-13T18:50:00Z","v":52259,"vw":53.565619},{"c":53.565,"h":53.57,"l":53.54,"n":274,"o":53.54,"t":"2026-10-13T18:55:00Z","v":33720,"vw":53.560527},{"c":53.525,"h":53.5868,"l":53.52,"n":531,"o":53.555,"t":"2026-10-13T19:00:00Z","v":91630,"vw":53.541343},{"c":53.54,"h":53.55,"l":53.505,"n":268,"o":53.525,"t":"2026-10-13T19:05:00Z","v":25970,"vw":53.532463},{"c":53.5189,"h":53.54,"l":53.49,"n":305,"o":53.535,"t":"2026-10-13T19:10:00Z","v":33193,"vw":53.511507},{"c":53.495,"h":53.54,"l":53.49,"n":378,"o":53.52,"t":"2026-10-13T19:15:00Z","v":56007,"vw":53.509594},{"c":53.51,"h":53.52,"l":53.48,"n":380,"o":53.495,"t":"2026-10-13T19:20:00Z","v":33445,"vw":53.501472},{"c":53.585,"h":53.59,"l":53.51,"n":588,"o":53.51,"t":"2026-10-13T19:25:00Z","v":206738,"vw":53.570395},{"c":53.555,"h":53.585,"l":53.55,"n":374,"o":53.585,"t":"2026-10-13T19:30:00Z","v":68391,"vw":53.563164},{"c":53.57,"h":53.58,"l":53.55,"n":386,"o":53.5501,"t":"2026-10-13T19:35:00Z","v":61027,"vw":53.562297},{"c":53.505,"h":53.57,"l":53.47,"n":1460,"o":53.565,"t":"2026-10-13T19:40:00Z","v":446582,"vw":53.525741},{"c":53.54,"h":53.545,"l":53.46,"n":825,"o":53.51,"t":"2026-10-13T19:45:00Z","v":164435,"vw":53.495212},{"c":53.535,"h":53.55,"l":53.5,"n":855,"o":53.54,"t":"2026-10-13T19:50:00Z","v":146057,"vw":53.52718},{"c":53.48,"h":53.54,"l":53.48,"n":1890,"o":53.53,"t":"2026-10-13T19:55:00Z","v":620151,"vw":53.516225},{"c":53.4805,"h":53.5,"l":53.46,"n":122,"o":53.49,"t":"2026-10-13T20:00:00Z","v":219147,"vw":53.489607},{"c":53.5,"h":53.5,"l":53.485,"n":29,"o":53.49,"t":"2026-10-13T20:05:00Z","v":1909,"vw":53.494614},{"c":53.49,"h":53.4994,"l":53.47,"n":50,"o":53.4994,"t":"2026-10-13T20:10:00Z","v":3836,"vw":53.479071},{"c":53.44,"h":53.4785,"l":53.44,"n":69,"o":53.47,"t":"2026-10-13T20:15:00Z","v":8152,"vw":53.466641},{"c":53.4015,"h":53.4484,"l":53.3815,"n":76,"o":53.44,"t":"2026-10-13T20:20:00Z","v":7996,"vw":53.400161},{"c":53.4115,"h":53.4377,"l":53.4015,"n":38,"o":53.4015,"t":"2026-10-13T20:25:00Z","v":8051,"vw":53.423281},{"c":53.37,"h":53.42,"l":53.37,"n":113,"o":53.42,"t":"2026-10-13T20:30:00Z","v":83877,"vw":53.376063},{"c":53.3785,"h":53.3785,"l":53.35,"n":57,"o":53.37,"t":"2026-10-13T20:35:00Z","v":27461,"vw":53.362242},{"c":53.38,"h":53.3864,"l":53.3616,"n":22,"o":53.3616,"t":"2026-10-13T20:40:00Z","v":2716,"vw":53.3766},{"c":53.3885,"h":53.39,"l":53.3631,"n":31,"o":53.3789,"t":"2026-10-13T20:45:00Z","v":5797,"vw":53.385246},{"c":53.4194,"h":53.4194,"l":53.3906,"n":28,"o":53.4,"t":"2026-10-13T20:50:00Z","v":1551,"vw":53.401681},{"c":53.43,"h":53.4428,"l":53.405,"n":71,"o":53.42,"t":"2026-10-13T20:55:00Z","v":14145,"vw":53.422441},{"c":53.46,"h":53.46,"l":53.42,"n":25,"o":53.44,"t":"2026-10-13T21:00:00Z","v":1998,"vw":53.443523},{"c":53.4623,"h":53.4623,"l":53.4401,"n":13,"o":53.4401,"t":"2026-10-13T21:05:00Z","v":712,"vw":53.453675},{"c":53.4785,"h":53.4785,"l":53.4691,"n":18,"o":53.4691,"t":"2026-10-13T21:10:00Z","v":1775,"vw":53.474694},{"c":53.47,"h":53.476,"l":53.47,"n":18,"o":53.476,"t":"2026-10-13T21:15:00Z","v":1180,"vw":53.4712},{"c":53.48,"h":53.48,"l":53.479,"n":10,"o":53.479,"t":"2026-10-13T21:20:00Z","v":368,"vw":53.479333},{"c":53.49,"h":53.49,"l":53.445,"n":13,"o":53.45,"t":"2026-10-13T21:25:00Z","v":1356,"vw":53.452848},{"c":53.5,"h":53.5,"l":53.4888,"n":13,"o":53.4888,"t":"2026-10-13T21:30:00Z","v":2325,"vw":53.499127},{"c":53.488,"h":53.5,"l":53.48,"n":12,"o":53.49,"t":"2026-10-13T21:35:00Z","v":10324,"vw":53.490923},{"c":53.48,"h":53.48,"l":53.48,"n":1,"o":53.48,"t":"2026-10-13T21:50:00Z","v":100,"vw":53.48},{"c":53.494,"h":53.4954,"l":53.4792,"n":29,"o":53.48,"t":"2026-10-13T21:55:00Z","v":6528,"vw":53.485753},{"c":53.44,"h":53.47,"l":53.44,"n":14,"o":53.47,"t":"2026-10-13T22:00:00Z","v":1075,"vw":53.466073},{"c":53.4467,"h":53.46,"l":53.43,"n":12,"o":53.4596,"t":"2026-10-13T22:05:00Z","v":967,"vw":53.442262},{"c":53.4,"h":53.42,"l":53.4,"n":32,"o":53.42,"t":"2026-10-13T22:10:00Z","v":8113,"vw":53.401578},{"c":53.41,"h":53.42,"l":53.4,"n":42,"o":53.4087,"t":"2026-10-13T22:15:00Z","v":8633,"vw":53.408516},{"c":53.4042,"h":53.4042,"l":53.4042,"n":1,"o":53.4042,"t":"2026-10-13T22:20:00Z","v":100,"vw":53.4042},{"c":53.41,"h":53.43,"l":53.41,"n":18,"o":53.43,"t":"2026-10-13T22:25:00Z","v":5438,"vw":53.413413},{"c":53.416,"h":53.43,"l":53.416,"n":14,"o":53.43,"t":"2026-10-13T22:30:00Z","v":6009,"vw":53.42},{"c":53.42,"h":53.42,"l":53.42,"n":4,"o":53.42,"t":"2026-10-13T22:35:00Z","v":123,"vw":53.42},{"c":53.3831,"h":53.3831,"l":53.3831,"n":2,"o":53.3831,"t":"2026-10-13T22:40:00Z","v":404,"vw":53.3831},{"c":53.3841,"h":53.3841,"l":53.3841,"n":4,"o":53.3841,"t":"2026-10-13T22:45:00Z","v":113,"vw":53.3841},{"c":53.419,"h":53.4299,"l":53.419,"n":10,"o":53.4262,"t":"2026-10-13T22:55:00Z","v":20268,"vw":53.41909},{"c":53.38,"h":53.419,"l":53.38,"n":21,"o":53.419,"t":"2026-10-13T23:00:00Z","v":1923,"vw":53.397602},{"c":53.314,"h":53.38,"l":53.313,"n":68,"o":53.38,"t":"2026-10-13T23:05:00Z","v":4071,"vw":53.343583},{"c":53.3,"h":53.31,"l":53.29,"n":54,"o":53.3015,"t":"2026-10-13T23:10:00Z","v":24864,"vw":53.302514},{"c":53.26,"h":53.2977,"l":53.26,"n":44,"o":53.291,"t":"2026-10-13T23:15:00Z","v":4705,"vw":53.282819},{"c":53.2465,"h":53.2686,"l":53.22,"n":60,"o":53.2686,"t":"2026-10-13T23:20:00Z","v":5914,"vw":53.237152},{"c":53.23,"h":53.24,"l":53.21,"n":71,"o":53.2364,"t":"2026-10-13T23:25:00Z","v":7608,"vw":53.217532},{"c":53.22,"h":53.22,"l":53.2105,"n":40,"o":53.2184,"t":"2026-10-13T23:30:00Z","v":2500,"vw":53.218446},{"c":53.2963,"h":53.3,"l":53.2566,"n":24,"o":53.2566,"t":"2026-10-13T23:35:00Z","v":2750,"vw":53.265845},{"c":53.2689,"h":53.2689,"l":53.2601,"n":14,"o":53.2601,"t":"2026-10-13T23:40:00Z","v":6159,"vw":53.261473},{"c":53.28,"h":53.2991,"l":53.27,"n":26,"o":53.2771,"t":"2026-10-13T23:45:00Z","v":3376,"vw":53.282454},{"c":53.2408,"h":53.28,"l":53.24,"n":23,"o":53.28,"t":"2026-10-13T23:50:00Z","v":7301,"vw":53.251615},{"c":53.2477,"h":53.27,"l":53.21,"n":40,"o":53.27,"t":"2026-10-13T23:55:00Z","v":3272,"vw":53.249527},{"c":53.03,"h":53.6,"l":52.77,"n":2158,"o":53.06,"t":"2026-10-14T08:00:00Z","v":268064,"vw":53.052993},{"c":53.15,"h":53.15,"l":53.03,"n":83,"o":53.03,"t":"2026-10-14T08:05:00Z","v":12253,"vw":53.094714},{"c":53.08,"h":53.14,"l":53.08,"n":74,"o":53.14,"t":"2026-10-14T08:10:00Z","v":16589,"vw":53.107019},{"c":53.14,"h":53.16,"l":53.09,"n":20,"o":53.09,"t":"2026-10-14T08:15:00Z","v":1904,"vw":53.138135},{"c":53.03,"h":53.09,"l":53.03,"n":31,"o":53.06,"t":"2026-10-14T08:20:00Z","v":3546,"vw":53.051959},{"c":53.06,"h":53.06,"l":53.03,"n":43,"o":53.04,"t":"2026-10-14T08:25:00Z","v":8275,"vw":53.048976},{"c":53.05,"h":53.09,"l":53.05,"n":17,"o":53.09,"t":"2026-10-14T08:30:00Z","v":1623,"vw":53.074737},{"c":52.96,"h":53.04,"l":52.95,"n":57,"o":53.04,"t":"2026-10-14T08:35:00Z","v":3350,"vw":52.994652},{"c":52.88,"h":52.94,"l":52.88,"n":73,"o":52.92,"t":"2026-10-14T08:40:00Z","v":9180,"vw":52.90378},{"c":52.86,"h":52.89,"l":52.83,"n":79,"o":52.85,"t":"2026-10-14T08:45:00Z","v":14649,"vw":52.837914},{"c":52.86,"h":52.87,"l":52.84,"n":29,"o":52.86,"t":"2026-10-14T08:50:00Z","v":4960,"vw":52.859543},{"c":52.8599,"h":52.87,"l":52.84,"n":24,"o":52.85,"t":"2026-10-14T08:55:00Z","v":1863,"vw":52.846445},{"c":52.86,"h":52.88,"l":52.84,"n":74,"o":52.87,"t":"2026-10-14T09:00:00Z","v":8303,"vw":52.864311},{"c":52.88,"h":52.88,"l":52.8581,"n":21,"o":52.88,"t":"2026-10-14T09:05:00Z","v":981,"vw":52.874683},{"c":52.9,"h":52.94,"l":52.88,"n":86,"o":52.9,"t":"2026-10-14T09:10:00Z","v":10621,"vw":52.916021},{"c":52.92,"h":52.93,"l":52.9,"n":25,"o":52.91,"t":"2026-10-14T09:15:00Z","v":2581,"vw":52.912735},{"c":52.86,"h":52.93,"l":52.86,"n":81,"o":52.93,"t":"2026-10-14T09:20:00Z","v":3440,"vw":52.886121},{"c":52.82,"h":52.85,"l":52.81,"n":54,"o":52.85,"t":"2026-10-14T09:25:00Z","v":1704,"vw":52.827647},{"c":52.8599,"h":52.87,"l":52.85,"n":27,"o":52.85,"t":"2026-10-14T09:30:00Z","v":1498,"vw":52.859282},{"c":52.81,"h":52.8601,"l":52.8,"n":137,"o":52.86,"t":"2026-10-14T09:35:00Z","v":20585,"vw":52.813622},{"c":52.89,"h":52.9,"l":52.83,"n":52,"o":52.83,"t":"2026-10-14T09:40:00Z","v":15670,"vw":52.884445},{"c":52.9,"h":52.9,"l":52.87,"n":49,"o":52.9,"t":"2026-10-14T09:45:00Z","v":7354,"vw":52.88952},{"c":52.9,"h":52.92,"l":52.9,"n":26,"o":52.9,"t":"2026-10-14T09:50:00Z","v":2126,"vw":52.90831},{"c":52.91,"h":52.91,"l":52.88,"n":38,"o":52.91,"t":"2026-10-14T09:55:00Z","v":4061,"vw":52.90182},{"c":52.82,"h":52.85,"l":52.81,"n":74,"o":52.85,"t":"2026-10-14T10:00:00Z","v":8816,"vw":52.824773},{"c":52.85,"h":52.86,"l":52.82,"n":27,"o":52.82,"t":"2026-10-14T10:05:00Z","v":5711,"vw":52.840906},{"c":52.9,"h":52.9,"l":52.85,"n":28,"o":52.9,"t":"2026-10-14T10:10:00Z","v":2653,"vw":52.882103},{"c":52.92,"h":52.93,"l":52.89,"n":32,"o":52.89,"t":"2026-10-14T10:15:00Z","v":3409,"vw":52.901893},{"c":52.91,"h":52.91,"l":52.86,"n":22,"o":52.9,"t":"2026-10-14T10:20:00Z","v":1888,"vw":52.885421},{"c":52.86,"h":52.89,"l":52.85,"n":22,"o":52.89,"t":"2026-10-14T10:25:00Z","v":1164,"vw":52.866845},{"c":52.86,"h":52.88,"l":52.85,"n":18,"o":52.85,"t":"2026-10-14T10:30:00Z","v":2323,"vw":52.864626},{"c":52.91,"h":52.92,"l":52.84,"n":96,"o":52.86,"t":"2026-10-14T10:35:00Z","v":24689,"vw":52.851315},{"c":52.9,"h":52.9,"l":52.88,"n":28,"o":52.88,"t":"2026-10-14T10:40:00Z","v":5990,"vw":52.883626},{"c":52.91,"h":52.96,"l":52.89,"n":129,"o":52.93,"t":"2026-10-14T10:45:00Z","v":16714,"vw":52.922089},{"c":52.88,"h":52.8985,"l":52.88,"n":21,"o":52.89,"t":"2026-10-14T10:50:00Z","v":3380,"vw":52.889666},{"c":52.8,"h":52.88,"l":52.8,"n":135,"o":52.88,"t":"2026-10-14T10:55:00Z","v":14084,"vw":52.83848},{"c":52.75,"h":52.86,"l":52.71,"n":473,"o":52.81,"t":"2026-10-14T11:00:00Z","v":49214,"vw":52.798917},{"c":52.79,"h":52.79,"l":52.74,"n":94,"o":52.75,"t":"2026-10-14T11:05:00Z","v":8547,"vw":52.766017},{"c":52.8827,"h":52.89,"l":52.77,"n":89,"o":52.79,"t":"2026-10-14T11:10:00Z","v":12027,"vw":52.840507},{"c":52.99,"h":52.99,"l":52.84,"n":170,"o":52.85,"t":"2026-10-14T11:15:00Z","v":26889,"vw":52.944659},{"c":52.87,"h":52.96,"l":52.87,"n":114,"o":52.96,"t":"2026-10-14T11:20:00Z","v":12034,"vw":52.899537},{"c":52.82,"h":52.86,"l":52.82,"n":66,"o":52.85,"t":"2026-10-14T11:25:00Z","v":6201,"vw":52.838915},{"c":52.83,"h":52.86,"l":52.82,"n":82,"o":52.8202,"t":"2026-10-14T11:30:00Z","v":7590,"vw":52.833781},{"c":52.8399,"h":52.84,"l":52.81,"n":84,"o":52.83,"t":"2026-10-14T11:35:00Z","v":7124,"vw":52.825887},{"c":52.82,"h":52.82,"l":52.7815,"n":84,"o":52.82,"t":"2026-10-14T11:40:00Z","v":9595,"vw":52.798826},{"c":52.8,"h":52.84,"l":52.78,"n":123,"o":52.83,"t":"2026-10-14T11:45:00Z","v":9986,"vw":52.806585},{"c":52.8499,"h":52.85,"l":52.81,"n":80,"o":52.81,"t":"2026-10-14T11:50:00Z","v":15962,"vw":52.815697},{"c":52.82,"h":52.86,"l":52.77,"n":153,"o":52.85,"t":"2026-10-14T11:55:00Z","v":40350,"vw":52.780817},{"c":52.93,"h":52.93,"l":52.81,"n":122,"o":52.81,"t":"2026-10-14T12:00:00Z","v":14788,"vw":52.870308},{"c":52.95,"h":53,"l":52.91,"n":206,"o":52.92,"t":"2026-10-14T12:05:00Z","v":26992,"vw":52.961826},{"c":53.04,"h":53.04,"l":52.92,"n":171,"o":52.97,"t":"2026-10-14T12:10:00Z","v":17027,"vw":52.998178},{"c":52.95,"h":53.07,"l":52.95,"n":108,"o":53.05,"t":"2026-10-14T12:15:00Z","v":12748,"vw":53.027382},{"c":52.95,"h":53,"l":52.89,"n":308,"o":52.96,"t":"2026-10-14T12:20:00Z","v":47052,"vw":52.948635},{"c":53.0999,"h":53.1,"l":52.9185,"n":234,"o":52.97,"t":"2026-10-14T12:25:00Z","v":37329,"vw":53.043383},{"c":52.31,"h":53,"l":52.15,"n":1826,"o":53,"t":"2026-10-14T12:30:00Z","v":275679,"vw":52.431046},{"c":52.38,"h":52.45,"l":52.25,"n":470,"o":52.33,"t":"2026-10-14T12:35:00Z","v":68146,"vw":52.330433},{"c":52.15,"h":52.41,"l":51.94,"n":1454,"o":52.3899,"t":"2026-10-14T12:40:00Z","v":159306,"vw":52.061052},{"c":52.23,"h":52.24,"l":52,"n":603,"o":52.15,"t":"2026-10-14T12:45:00Z","v":101388,"vw":52.103972},{"c":52.15,"h":52.29,"l":52.0485,"n":562,"o":52.22,"t":"2026-10-14T12:50:00Z","v":125872,"vw":52.157799},{"c":51.87,"h":52.14,"l":51.81,"n":852,"o":52.14,"t":"2026-10-14T12:55:00Z","v":125544,"vw":51.981653},{"c":51.39,"h":51.9,"l":51.32,"n":1637,"o":51.9,"t":"2026-10-14T13:00:00Z","v":192216,"vw":51.509251},{"c":51.39,"h":51.45,"l":51.3,"n":1038,"o":51.4,"t":"2026-10-14T13:05:00Z","v":247136,"vw":51.391649},{"c":51.31,"h":51.41,"l":51.23,"n":1140,"o":51.41,"t":"2026-10-14T13:10:00Z","v":238649,"vw":51.287299},{"c":51.178,"h":51.33,"l":51.16,"n":811,"o":51.32,"t":"2026-10-14T13:15:00Z","v":105698,"vw":51.244472},{"c":51.24,"h":51.26,"l":51.08,"n":797,"o":51.18,"t":"2026-10-14T13:20:00Z","v":121866,"vw":51.186526},{"c":51.31,"h":51.33,"l":51.16,"n":679,"o":51.24,"t":"2026-10-14T13:25:00Z","v":138929,"vw":51.250843},{"c":51.58,"h":51.67,"l":51.3,"n":5844,"o":51.31,"t":"2026-10-14T13:30:00Z","v":1217705,"vw":51.466323},{"c":51.46,"h":51.6499,"l":51.4545,"n":3458,"o":51.57,"t":"2026-10-14T13:35:00Z","v":462424,"vw":51.549554},{"c":51.43,"h":51.5,"l":51.35,"n":3149,"o":51.45,"t":"2026-10-14T13:40:00Z","v":372862,"vw":51.429511},{"c":51.2438,"h":51.44,"l":51.23,"n":3899,"o":51.44,"t":"2026-10-14T13:45:00Z","v":582708,"vw":51.326293},{"c":51.055,"h":51.26,"l":50.985,"n":5796,"o":51.245,"t":"2026-10-14T13:50:00Z","v":826737,"vw":51.097297},{"c":50.9,"h":51.07,"l":50.895,"n":3854,"o":51.06,"t":"2026-10-14T13:55:00Z","v":706655,"vw":50.983473},{"c":50.785,"h":50.97,"l":50.74,"n":4566,"o":50.91,"t":"2026-10-14T14:00:00Z","v":933910,"vw":50.863383},{"c":50.885,"h":50.92,"l":50.75,"n":4059,"o":50.775,"t":"2026-10-14T14:05:00Z","v":1139003,"vw":50.812943},{"c":50.825,"h":50.9,"l":50.77,"n":2466,"o":50.885,"t":"2026-10-14T14:10:00Z","v":472938,"vw":50.82263},{"c":50.73,"h":50.87,"l":50.67,"n":3354,"o":50.825,"t":"2026-10-14T14:15:00Z","v":820100,"vw":50.798313},{"c":50.765,"h":50.86,"l":50.675,"n":2622,"o":50.7351,"t":"2026-10-14T14:20:00Z","v":682256,"vw":50.768595},{"c":50.8372,"h":50.87,"l":50.72,"n":2153,"o":50.765,"t":"2026-10-14T14:25:00Z","v":416172,"vw":50.788824},{"c":50.875,"h":50.93,"l":50.765,"n":2069,"o":50.8499,"t":"2026-10-14T14:30:00Z","v":344629,"vw":50.861702},{"c":50.805,"h":51,"l":50.77,"n":2571,"o":50.8701,"t":"2026-10-14T14:35:00Z","v":517554,"vw":50.880012},{"c":50.94,"h":51,"l":50.7962,"n":2016,"o":50.805,"t":"2026-10-14T14:40:00Z","v":431031,"vw":50.914351},{"c":50.74,"h":50.965,"l":50.74,"n":2070,"o":50.94,"t":"2026-10-14T14:45:00Z","v":481711,"vw":50.888789},{"c":50.735,"h":50.74,"l":50.65,"n":2114,"o":50.74,"t":"2026-10-14T14:50:00Z","v":312712,"vw":50.694518},{"c":50.8,"h":50.81,"l":50.68,"n":1365,"o":50.735,"t":"2026-10-14T14:55:00Z","v":353887,"vw":50.741224},{"c":50.69,"h":50.8,"l":50.675,"n":1492,"o":50.8,"t":"2026-10-14T15:00:00Z","v":319482,"vw":50.751508},{"c":50.645,"h":50.73,"l":50.575,"n":2113,"o":50.695,"t":"2026-10-14T15:05:00Z","v":501376,"vw":50.658653},{"c":50.65,"h":50.7,"l":50.59,"n":1786,"o":50.64,"t":"2026-10-14T15:10:00Z","v":335338,"vw":50.65563},{"c":50.63,"h":50.7,"l":50.61,"n":1386,"o":50.6483,"t":"2026-10-14T15:15:00Z","v":263001,"vw":50.67292},{"c":50.7199,"h":50.72,"l":50.6,"n":1429,"o":50.63,"t":"2026-10-14T15:20:00Z","v":282450,"vw":50.665287},{"c":50.73,"h":50.78,"l":50.695,"n":1261,"o":50.715,"t":"2026-10-14T15:25:00Z","v":304998,"vw":50.739045},{"c":50.61,"h":50.74,"l":50.595,"n":1235,"o":50.73,"t":"2026-10-14T15:30:00Z","v":215886,"vw":50.650301},{"c":50.485,"h":50.6299,"l":50.4688,"n":3353,"o":50.61,"t":"2026-10-14T15:35:00Z","v":929238,"vw":50.519736},{"c":50.455,"h":50.495,"l":50.32,"n":3037,"o":50.485,"t":"2026-10-14T15:40:00Z","v":915424,"vw":50.413332},{"c":50.41,"h":50.49,"l":50.395,"n":2261,"o":50.455,"t":"2026-10-14T15:45:00Z","v":768023,"vw":50.434964},{"c":50.47,"h":50.4999,"l":50.355,"n":1844,"o":50.41,"t":"2026-10-14T15:50:00Z","v":487490,"vw":50.411678},{"c":50.335,"h":50.48,"l":50.32,"n":1522,"o":50.475,"t":"2026-10-14T15:55:00Z","v":280999,"vw":50.391404},{"c":50.15,"h":50.34,"l":50.13,"n":3314,"o":50.3395,"t":"2026-10-14T16:00:00Z","v":1155076,"vw":50.208192},{"c":50.3197,"h":50.33,"l":50.135,"n":1681,"o":50.15,"t":"2026-10-14T16:05:00Z","v":526110,"vw":50.243388},{"c":50.25,"h":50.3455,"l":50.21,"n":1358,"o":50.3181,"t":"2026-10-14T16:10:00Z","v":380624,"vw":50.246332},{"c":50.235,"h":50.285,"l":50.1917,"n":1187,"o":50.255,"t":"2026-10-14T16:15:00Z","v":232856,"vw":50.249261},{"c":50.2652,"h":50.3164,"l":50.215,"n":1203,"o":50.235,"t":"2026-10-14T16:20:00Z","v":194925,"vw":50.256861},{"c":50.26,"h":50.285,"l":50.235,"n":1216,"o":50.265,"t":"2026-10-14T16:25:00Z","v":200353,"vw":50.257266},{"c":50.28,"h":50.29,"l":50.16,"n":1319,"o":50.26,"t":"2026-10-14T16:30:00Z","v":180171,"vw":50.231229},{"c":50.255,"h":50.295,"l":50.215,"n":1262,"o":50.28,"t":"2026-10-14T16:35:00Z","v":252711,"vw":50.2543},{"c":50.325,"h":50.34,"l":50.23,"n":1299,"o":50.255,"t":"2026-10-14T16:40:00Z","v":162656,"vw":50.27868},{"c":50.2498,"h":50.34,"l":50.22,"n":1454,"o":50.325,"t":"2026-10-14T16:45:00Z","v":297880,"vw":50.283793},{"c":50.21,"h":50.25,"l":50.175,"n":1520,"o":50.24,"t":"2026-10-14T16:50:00Z","v":383438,"vw":50.210733},{"c":50.245,"h":50.27,"l":50.195,"n":979,"o":50.21,"t":"2026-10-14T16:55:00Z","v":299390,"vw":50.233325},{"c":50.23,"h":50.285,"l":50.202,"n":1011,"o":50.245,"t":"2026-10-14T17:00:00Z","v":179547,"vw":50.249482},{"c":50.175,"h":50.2295,"l":50.1539,"n":1031,"o":50.2252,"t":"2026-10-14T17:05:00Z","v":139717,"vw":50.201592},{"c":50.15,"h":50.185,"l":50.12,"n":1325,"o":50.18,"t":"2026-10-14T17:10:00Z","v":194554,"vw":50.153304},{"c":50.2399,"h":50.25,"l":50.115,"n":991,"o":50.155,"t":"2026-10-14T17:15:00Z","v":168275,"vw":50.167624},{"c":50.355,"h":50.365,"l":50.23,"n":1491,"o":50.2346,"t":"2026-10-14T17:20:00Z","v":319342,"vw":50.276903},{"c":50.345,"h":50.36,"l":50.28,"n":1028,"o":50.36,"t":"2026-10-14T17:25:00Z","v":153066,"vw":50.313061},{"c":50.335,"h":50.39,"l":50.325,"n":1114,"o":50.34,"t":"2026-10-14T17:30:00Z","v":226872,"vw":50.364451},{"c":50.2576,"h":50.33,"l":50.24,"n":1139,"o":50.33,"t":"2026-10-14T17:35:00Z","v":188385,"vw":50.268759},{"c":50.245,"h":50.25,"l":50.2,"n":805,"o":50.25,"t":"2026-10-14T17:40:00Z","v":105096,"vw":50.226883},{"c":50.205,"h":50.265,"l":50.18,"n":1596,"o":50.24,"t":"2026-10-14T17:45:00Z","v":255541,"vw":50.221825},{"c":50.165,"h":50.2099,"l":50.115,"n":1096,"o":50.205,"t":"2026-10-14T17:50:00Z","v":229913,"vw":50.154277},{"c":50.18,"h":50.195,"l":50.1545,"n":914,"o":50.165,"t":"2026-10-14T17:55:00Z","v":255585,"vw":50.171062},{"c":50.14,"h":50.17,"l":50.075,"n":1731,"o":50.17,"t":"2026-10-14T18:00:00Z","v":277176,"vw":50.127831},{"c":50.155,"h":50.21,"l":50.13,"n":1029,"o":50.145,"t":"2026-10-14T18:05:00Z","v":190368,"vw":50.164724},{"c":50.24,"h":50.25,"l":50.135,"n":956,"o":50.145,"t":"2026-10-14T18:10:00Z","v":147671,"vw":50.197416},{"c":50.245,"h":50.28,"l":50.215,"n":927,"o":50.2454,"t":"2026-10-14T18:15:00Z","v":227154,"vw":50.248452},{"c":50.2099,"h":50.25,"l":50.19,"n":912,"o":50.245,"t":"2026-10-14T18:20:00Z","v":153595,"vw":50.222476},{"c":50.26,"h":50.275,"l":50.205,"n":869,"o":50.205,"t":"2026-10-14T18:25:00Z","v":143039,"vw":50.245578},{"c":50.19,"h":50.255,"l":50.185,"n":1123,"o":50.255,"t":"2026-10-14T18:30:00Z","v":232618,"vw":50.218359},{"c":50.17,"h":50.24,"l":50.15,"n":908,"o":50.185,"t":"2026-10-14T18:35:00Z","v":246005,"vw":50.192891},{"c":50.2,"h":50.24,"l":50.16,"n":624,"o":50.17,"t":"2026-10-14T18:40:00Z","v":150951,"vw":50.191588},{"c":50.2,"h":50.2499,"l":50.165,"n":735,"o":50.195,"t":"2026-10-14T18:45:00Z","v":151786,"vw":50.21084},{"c":50.235,"h":50.24,"l":50.15,"n":962,"o":50.19,"t":"2026-10-14T18:50:00Z","v":202243,"vw":50.191289},{"c":50.21,"h":50.25,"l":50.195,"n":695,"o":50.2395,"t":"2026-10-14T18:55:00Z","v":115719,"vw":50.227035},{"c":50.095,"h":50.215,"l":50.07,"n":1509,"o":50.215,"t":"2026-10-14T19:00:00Z","v":501490,"vw":50.130428},{"c":50.075,"h":50.095,"l":50.01,"n":1618,"o":50.095,"t":"2026-10-14T19:05:00Z","v":475122,"vw":50.041022},{"c":50.135,"h":50.1356,"l":50.07,"n":855,"o":50.07,"t":"2026-10-14T19:10:00Z","v":119014,"vw":50.111723},{"c":50.285,"h":50.295,"l":50.115,"n":1329,"o":50.13,"t":"2026-10-14T19:15:00Z","v":365826,"vw":50.213816},{"c":50.365,"h":50.3752,"l":50.27,"n":1247,"o":50.295,"t":"2026-10-14T19:20:00Z","v":348522,"vw":50.305804},{"c":50.255,"h":50.37,"l":50.2512,"n":995,"o":50.365,"t":"2026-10-14T19:25:00Z","v":220254,"vw":50.317729},{"c":50.265,"h":50.305,"l":50.23,"n":1065,"o":50.2553,"t":"2026-10-14T19:30:00Z","v":152627,"vw":50.269719},{"c":50.135,"h":50.285,"l":50.13,"n":1525,"o":50.28,"t":"2026-10-14T19:35:00Z","v":544244,"vw":50.193081},{"c":50.175,"h":50.195,"l":50.1101,"n":1610,"o":50.14,"t":"2026-10-14T19:40:00Z","v":378389,"vw":50.160348},{"c":50.205,"h":50.21,"l":50.11,"n":1620,"o":50.17,"t":"2026-10-14T19:45:00Z","v":393038,"vw":50.171675},{"c":50.21,"h":50.26,"l":50.2,"n":2151,"o":50.21,"t":"2026-10-14T19:50:00Z","v":536391,"vw":50.229677},{"c":50.22,"h":50.24,"l":50.16,"n":3806,"o":50.21,"t":"2026-10-14T19:55:00Z","v":1234180,"vw":50.214156},{"c":50.22,"h":50.2471,"l":50.185,"n":235,"o":50.22,"t":"2026-10-14T20:00:00Z","v":2354993,"vw":50.219978},{"c":50.2216,"h":50.23,"l":50.1895,"n":103,"o":50.21,"t":"2026-10-14T20:05:00Z","v":14017,"vw":50.215701},{"c":50.1742,"h":50.23,"l":50.17,"n":120,"o":50.2209,"t":"2026-10-14T20:10:00Z","v":40257,"vw":50.209204},{"c":50.1717,"h":50.18,"l":50.14,"n":112,"o":50.16,"t":"2026-10-14T20:15:00Z","v":8150,"vw":50.164822},{"c":50.1898,"h":50.2,"l":50.17,"n":104,"o":50.17,"t":"2026-10-14T20:20:00Z","v":7685,"vw":50.187786},{"c":50.1701,"h":50.19,"l":50.17,"n":86,"o":50.18,"t":"2026-10-14T20:25:00Z","v":4591,"vw":50.180957},{"c":50.16,"h":50.18,"l":50.16,"n":66,"o":50.18,"t":"2026-10-14T20:30:00Z","v":5409,"vw":50.162376},{"c":50.1603,"h":50.18,"l":50.16,"n":60,"o":50.18,"t":"2026-10-14T20:35:00Z","v":3876,"vw":50.16356},{"c":50.1115,"h":50.1694,"l":50.1115,"n":173,"o":50.1685,"t":"2026-10-14T20:40:00Z","v":7956,"vw":50.154221},{"c":50.15,"h":50.15,"l":50.1148,"n":84,"o":50.12,"t":"2026-10-14T20:45:00Z","v":3827,"vw":50.127302},{"c":50.1968,"h":50.2054,"l":50.15,"n":114,"o":50.15,"t":"2026-10-14T20:50:00Z","v":17945,"vw":50.167325},{"c":50.23,"h":50.2383,"l":50.2,"n":55,"o":50.2008,"t":"2026-10-14T20:55:00Z","v":8306,"vw":50.220967},{"c":50.2193,"h":50.24,"l":50.2,"n":113,"o":50.22,"t":"2026-10-14T21:00:00Z","v":20218,"vw":50.221978},{"c":50.2348,"h":50.236,"l":50.2175,"n":58,"o":50.2175,"t":"2026-10-14T21:05:00Z","v":6748,"vw":50.221391},{"c":50.23,"h":50.2338,"l":50.2,"n":122,"o":50.22,"t":"2026-10-14T21:10:00Z","v":10115,"vw":50.21967},{"c":50.2369,"h":50.24,"l":50.2053,"n":144,"o":50.23,"t":"2026-10-14T21:15:00Z","v":12020,"vw":50.22978},{"c":50.25,"h":50.25,"l":50.22,"n":40,"o":50.2338,"t":"2026-10-14T21:20:00Z","v":4339,"vw":50.236222},{"c":50.2438,"h":50.25,"l":50.2,"n":27,"o":50.24,"t":"2026-10-14T21:25:00Z","v":802,"vw":50.233351},{"c":50.2306,"h":50.2434,"l":50.2306,"n":30,"o":50.2423,"t":"2026-10-14T21:30:00Z","v":644,"vw":50.238767},{"c":50.2209,"h":50.2467,"l":50.2001,"n":76,"o":50.2467,"t":"2026-10-14T21:35:00Z","v":4274,"vw":50.22654},{"c":50.23,"h":50.2398,"l":50.22,"n":89,"o":50.23,"t":"2026-10-14T21:40:00Z","v":13984,"vw":50.230427},{"c":50.23,"h":50.239,"l":50.22,"n":82,"o":50.2369,"t":"2026-10-14T21:45:00Z","v":2032,"vw":50.230977},{"c":50.24,"h":50.24,"l":50.2388,"n":9,"o":50.2388,"t":"2026-10-14T21:50:00Z","v":516,"vw":50.23928},{"c":50.24,"h":50.24,"l":50.22,"n":51,"o":50.2207,"t":"2026-10-14T21:55:00Z","v":2411,"vw":50.231509},{"c":50.1715,"h":50.2343,"l":50.17,"n":131,"o":50.22,"t":"2026-10-14T22:00:00Z","v":17237,"vw":50.184177},{"c":50.12,"h":50.18,"l":50.12,"n":88,"o":50.18,"t":"2026-10-14T22:05:00Z","v":17224,"vw":50.156698},{"c":50.26,"h":50.261,"l":50.13,"n":87,"o":50.13,"t":"2026-10-14T22:10:00Z","v":16021,"vw":50.196495},{"c":50.2034,"h":50.2497,"l":50.1869,"n":54,"o":50.24,"t":"2026-10-14T22:15:00Z","v":3461,"vw":50.219073},{"c":50.24,"h":50.251,"l":50.21,"n":67,"o":50.22,"t":"2026-10-14T22:20:00Z","v":6600,"vw":50.237602},{"c":50.28,"h":50.28,"l":50.241,"n":60,"o":50.25,"t":"2026-10-14T22:25:00Z","v":3364,"vw":50.253394},{"c":50.2039,"h":50.3266,"l":50.2039,"n":86,"o":50.3,"t":"2026-10-14T22:30:00Z","v":9904,"vw":50.253472},{"c":50.231,"h":50.27,"l":50.2223,"n":40,"o":50.225,"t":"2026-10-14T22:35:00Z","v":3208,"vw":50.238352},{"c":50.29,"h":50.3,"l":50.23,"n":88,"o":50.23,"t":"2026-10-14T22:40:00Z","v":10954,"vw":50.283774},{"c":50.29,"h":50.32,"l":50.28,"n":73,"o":50.29,"t":"2026-10-14T22:45:00Z","v":6348,"vw":50.296071},{"c":50.27,"h":50.2869,"l":50.27,"n":33,"o":50.2869,"t":"2026-10-14T22:50:00Z","v":1423,"vw":50.271888},{"c":50.23,"h":50.27,"l":50.21,"n":72,"o":50.27,"t":"2026-10-14T22:55:00Z","v":6895,"vw":50.245098},{"c":50.21,"h":50.23,"l":50.18,"n":53,"o":50.23,"t":"2026-10-14T23:00:00Z","v":4827,"vw":50.196255},{"c":50.11,"h":50.17,"l":50.11,"n":99,"o":50.17,"t":"2026-10-14T23:05:00Z","v":6049,"vw":50.124966},{"c":50.191,"h":50.2,"l":50.1,"n":67,"o":50.15,"t":"2026-10-14T23:10:00Z","v":7381,"vw":50.149848},{"c":50.2,"h":50.21,"l":50.2,"n":10,"o":50.21,"t":"2026-10-14T23:15:00Z","v":346,"vw":50.205},{"c":50.23,"h":50.2454,"l":50.2031,"n":61,"o":50.2031,"t":"2026-10-14T23:20:00Z","v":3608,"vw":50.217374},{"c":50.23,"h":50.2492,"l":50.2135,"n":55,"o":50.22,"t":"2026-10-14T23:25:00Z","v":4190,"vw":50.233557},{"c":50.21,"h":50.2105,"l":50.21,"n":53,"o":50.21,"t":"2026-10-14T23:30:00Z","v":12483,"vw":50.210004},{"c":50.1784,"h":50.1986,"l":50.17,"n":44,"o":50.1986,"t":"2026-10-14T23:35:00Z","v":4291,"vw":50.172094},{"c":50.2115,"h":50.22,"l":50.17,"n":62,"o":50.1799,"t":"2026-10-14T23:40:00Z","v":11275,"vw":50.186359},{"c":50.2692,"h":50.27,"l":50.218,"n":67,"o":50.218,"t":"2026-10-14T23:45:00Z","v":5002,"vw":50.247383},{"c":50.27,"h":50.29,"l":50.25,"n":81,"o":50.27,"t":"2026-10-14T23:50:00Z","v":12853,"vw":50.277833},{"c":50.25,"h":50.33,"l":50.25,"n":63,"o":50.27,"t":"2026-10-14T23:55:00Z","v":13664,"vw":50.29783},{"c":50.98,"h":51.07,"l":50.3,"n":1744,"o":51.05,"t":"2026-10-15T08:00:00Z","v":297041,"vw":50.65119},{"c":51.07,"h":51.11,"l":50.74,"n":149,"o":51.05,"t":"2026-10-15T08:05:00Z","v":22669,"vw":51.053861},{"c":51.13,"h":51.135,"l":51.07,"n":72,"o":51.0799,"t":"2026-10-15T08:10:00Z","v":9686,"vw":51.107861},{"c":51.06,"h":51.1298,"l":51.06,"n":81,"o":51.1298,"t":"2026-10-15T08:15:00Z","v":37664,"vw":51.064342},{"c":51.13,"h":51.14,"l":51.05,"n":207,"o":51.08,"t":"2026-10-15T08:20:00Z","v":84426,"vw":51.102438},{"c":51.17,"h":51.2,"l":51.15,"n":70,"o":51.15,"t":"2026-10-15T08:25:00Z","v":5027,"vw":51.165311},{"c":51.115,"h":51.18,"l":51.115,"n":56,"o":51.17,"t":"2026-10-15T08:30:00Z","v":4716,"vw":51.162464},{"c":51.0309,"h":51.11,"l":51.0309,"n":66,"o":51.1,"t":"2026-10-15T08:35:00Z","v":9054,"vw":51.098651},{"c":51.03,"h":51.09,"l":51.03,"n":92,"o":51.05,"t":"2026-10-15T08:40:00Z","v":19552,"vw":51.050616},{"c":51.04,"h":51.04,"l":51,"n":98,"o":51.03,"t":"2026-10-15T08:45:00Z","v":11483,"vw":51.02661},{"c":51.02,"h":51.0693,"l":51.01,"n":54,"o":51.05,"t":"2026-10-15T08:50:00Z","v":8214,"vw":51.025276},{"c":51.0201,"h":51.03,"l":51.0029,"n":37,"o":51.02,"t":"2026-10-15T08:55:00Z","v":6735,"vw":51.021967},{"c":51.17,"h":51.17,"l":51.04,"n":70,"o":51.04,"t":"2026-10-15T09:00:00Z","v":28567,"vw":51.08791},{"c":51.13,"h":51.13,"l":51.11,"n":30,"o":51.13,"t":"2026-10-15T09:05:00Z","v":3949,"vw":51.118192},{"c":51.2,"h":51.2,"l":51.16,"n":35,"o":51.17,"t":"2026-10-15T09:10:00Z","v":6857,"vw":51.192191},{"c":51.18,"h":51.2,"l":51.15,"n":62,"o":51.2,"t":"2026-10-15T09:15:00Z","v":14032,"vw":51.166464},{"c":51.18,"h":51.19,"l":51.18,"n":22,"o":51.18,"t":"2026-10-15T09:20:00Z","v":3874,"vw":51.187654},{"c":51.19,"h":51.2,"l":51.17,"n":62,"o":51.17,"t":"2026-10-15T09:25:00Z","v":9764,"vw":51.182206},{"c":51.2607,"h":51.2607,"l":51.18,"n":111,"o":51.18,"t":"2026-10-15T09:30:00Z","v":18622,"vw":51.226825},{"c":51.23,"h":51.28,"l":51.23,"n":47,"o":51.27,"t":"2026-10-15T09:35:00Z","v":3051,"vw":51.255471},{"c":51.2603,"h":51.27,"l":51.2301,"n":47,"o":51.2301,"t":"2026-10-15T09:40:00Z","v":9649,"vw":51.255014},{"c":51.19,"h":51.25,"l":51.19,"n":72,"o":51.25,"t":"2026-10-15T09:45:00Z","v":10790,"vw":51.231737},{"c":51.29,"h":51.29,"l":51.21,"n":134,"o":51.21,"t":"2026-10-15T09:50:00Z","v":18503,"vw":51.277863},{"c":51.28,"h":51.32,"l":51.28,"n":161,"o":51.3,"t":"2026-10-15T09:55:00Z","v":27475,"vw":51.31429},{"c":51.26,"h":51.325,"l":51.25,"n":67,"o":51.28,"t":"2026-10-15T10:00:00Z","v":7292,"vw":51.289922},{"c":51.2,"h":51.28,"l":51.2,"n":82,"o":51.27,"t":"2026-10-15T10:05:00Z","v":7107,"vw":51.243709},{"c":51.18,"h":51.19,"l":51.17,"n":59,"o":51.19,"t":"2026-10-15T10:10:00Z","v":4241,"vw":51.177125},{"c":51.13,"h":51.17,"l":51.13,"n":101,"o":51.17,"t":"2026-10-15T10:15:00Z","v":9644,"vw":51.155582},{"c":51.13,"h":51.13,"l":51.12,"n":32,"o":51.12,"t":"2026-10-15T10:20:00Z","v":2578,"vw":51.122369},{"c":51.12,"h":51.16,"l":51.12,"n":65,"o":51.15,"t":"2026-10-15T10:25:00Z","v":6570,"vw":51.149136},{"c":51.15,"h":51.15,"l":51.12,"n":15,"o":51.12,"t":"2026-10-15T10:30:00Z","v":1284,"vw":51.135428},{"c":51.18,"h":51.18,"l":51.16,"n":12,"o":51.17,"t":"2026-10-15T10:35:00Z","v":1983,"vw":51.174367},{"c":51.15,"h":51.18,"l":51.15,"n":70,"o":51.16,"t":"2026-10-15T10:40:00Z","v":10005,"vw":51.166427},{"c":51.19,"h":51.19,"l":51.15,"n":41,"o":51.15,"t":"2026-10-15T10:45:00Z","v":6297,"vw":51.187384},{"c":51.22,"h":51.23,"l":51.19,"n":93,"o":51.19,"t":"2026-10-15T10:50:00Z","v":9655,"vw":51.210176},{"c":51.18,"h":51.2199,"l":51.18,"n":114,"o":51.2199,"t":"2026-10-15T10:55:00Z","v":16952,"vw":51.196643},{"c":51.1985,"h":51.22,"l":51.1501,"n":224,"o":51.16,"t":"2026-10-15T11:00:00Z","v":28865,"vw":51.188462},{"c":51.17,"h":51.22,"l":51.16,"n":109,"o":51.1985,"t":"2026-10-15T11:05:00Z","v":15505,"vw":51.182903},{"c":51.19,"h":51.21,"l":51.15,"n":118,"o":51.1799,"t":"2026-10-15T11:10:00Z","v":15465,"vw":51.178924},{"c":51.17,"h":51.18,"l":51.14,"n":162,"o":51.17,"t":"2026-10-15T11:15:00Z","v":19271,"vw":51.161564},{"c":51.172,"h":51.1802,"l":51.1507,"n":96,"o":51.17,"t":"2026-10-15T11:20:00Z","v":7140,"vw":51.166437},{"c":51.21,"h":51.24,"l":51.17,"n":176,"o":51.17,"t":"2026-10-15T11:25:00Z","v":27465,"vw":51.199374},{"c":51.26,"h":51.27,"l":51.2101,"n":146,"o":51.2101,"t":"2026-10-15T11:30:00Z","v":36929,"vw":51.248102},{"c":51.19,"h":51.3,"l":51.15,"n":187,"o":51.26,"t":"2026-10-15T11:35:00Z","v":23533,"vw":51.258857},{"c":51.22,"h":51.22,"l":51.17,"n":156,"o":51.2,"t":"2026-10-15T11:40:00Z","v":16763,"vw":51.204803},{"c":51.22,"h":51.26,"l":51.21,"n":89,"o":51.21,"t":"2026-10-15T11:45:00Z","v":8720,"vw":51.235994},{"c":51.21,"h":51.22,"l":51.17,"n":123,"o":51.22,"t":"2026-10-15T11:50:00Z","v":19538,"vw":51.190569},{"c":51.082,"h":51.2,"l":51.0789,"n":196,"o":51.18,"t":"2026-10-15T11:55:00Z","v":29529,"vw":51.138225},{"c":51.13,"h":51.13,"l":51.06,"n":216,"o":51.08,"t":"2026-10-15T12:00:00Z","v":65661,"vw":51.096165},{"c":51.17,"h":51.218,"l":51.0907,"n":163,"o":51.12,"t":"2026-10-15T12:05:00Z","v":25327,"vw":51.16105},{"c":51.23,"h":51.23,"l":51.17,"n":128,"o":51.18,"t":"2026-10-15T12:10:00Z","v":18450,"vw":51.196095},{"c":51.23,"h":51.25,"l":51.22,"n":98,"o":51.22,"t":"2026-10-15T12:15:00Z","v":13603,"vw":51.228339},{"c":51.18,"h":51.23,"l":51.14,"n":158,"o":51.18,"t":"2026-10-15T12:20:00Z","v":26099,"vw":51.194422},{"c":51.25,"h":51.26,"l":51.16,"n":224,"o":51.22,"t":"2026-10-15T12:25:00Z","v":83277,"vw":51.202908},{"c":51.06,"h":51.28,"l":50.8,"n":856,"o":51.28,"t":"2026-10-15T12:30:00Z","v":217712,"vw":50.992848},{"c":51.2985,"h":51.33,"l":51.05,"n":333,"o":51.05,"t":"2026-10-15T12:35:00Z","v":89372,"vw":51.217841},{"c":51.09,"h":51.28,"l":51.09,"n":267,"o":51.28,"t":"2026-10-15T12:40:00Z","v":74296,"vw":51.166044},{"c":51.022,"h":51.09,"l":50.98,"n":207,"o":51.07,"t":"2026-10-15T12:45:00Z","v":49551,"vw":51.028806},{"c":51,"h":51.1,"l":50.99,"n":187,"o":51.03,"t":"2026-10-15T12:50:00Z","v":49433,"vw":51.041484},{"c":51.09,"h":51.13,"l":50.99,"n":173,"o":51,"t":"2026-10-15T12:55:00Z","v":31340,"vw":51.058025},{"c":51.09,"h":51.3,"l":51.08,"n":291,"o":51.11,"t":"2026-10-15T13:00:00Z","v":106164,"vw":51.221958},{"c":51.0519,"h":51.13,"l":51.05,"n":222,"o":51.08,"t":"2026-10-15T13:05:00Z","v":26697,"vw":51.078049},{"c":51.26,"h":51.2609,"l":51.04,"n":236,"o":51.07,"t":"2026-10-15T13:10:00Z","v":58837,"vw":51.159608},{"c":51.38,"h":51.47,"l":51.28,"n":487,"o":51.28,"t":"2026-10-15T13:15:00Z","v":122645,"vw":51.379592},{"c":51.2,"h":51.359,"l":51.2,"n":228,"o":51.359,"t":"2026-10-15T13:20:00Z","v":39223,"vw":51.288379},{"c":51.28,"h":51.29,"l":51.18,"n":149,"o":51.19,"t":"2026-10-15T13:25:00Z","v":36525,"vw":51.216037},{"c":51.165,"h":51.29,"l":51.12,"n":4096,"o":51.25,"t":"2026-10-15T13:30:00Z","v":742950,"vw":51.209069},{"c":51.32,"h":51.38,"l":51.12,"n":2796,"o":51.16,"t":"2026-10-15T13:35:00Z","v":395365,"vw":51.25562},{"c":51.225,"h":51.3463,"l":51.205,"n":2370,"o":51.32,"t":"2026-10-15T13:40:00Z","v":290656,"vw":51.289238},{"c":51.16,"h":51.28,"l":51.14,"n":2530,"o":51.22,"t":"2026-10-15T13:45:00Z","v":357321,"vw":51.199423},{"c":51.035,"h":51.16,"l":51.03,"n":2402,"o":51.15,"t":"2026-10-15T13:50:00Z","v":590139,"vw":51.061407},{"c":51.04,"h":51.12,"l":51.035,"n":1701,"o":51.035,"t":"2026-10-15T13:55:00Z","v":303203,"vw":51.073382},{"c":51.11,"h":51.13,"l":51.02,"n":1944,"o":51.04,"t":"2026-10-15T14:00:00Z","v":342920,"vw":51.069281},{"c":51.1,"h":51.165,"l":51.05,"n":1901,"o":51.105,"t":"2026-10-15T14:05:00Z","v":274803,"vw":51.107233},{"c":51.05,"h":51.12,"l":51.01,"n":1823,"o":51.1,"t":"2026-10-15T14:10:00Z","v":235299,"vw":51.058096},{"c":51.095,"h":51.1,"l":50.9714,"n":1535,"o":51.05,"t":"2026-10-15T14:15:00Z","v":183671,"vw":51.011924},{"c":51.23,"h":51.245,"l":51.09,"n":1194,"o":51.09,"t":"2026-10-15T14:20:00Z","v":187272,"vw":51.158399},{"c":51.3499,"h":51.46,"l":51.24,"n":2009,"o":51.245,"t":"2026-10-15T14:25:00Z","v":475503,"vw":51.346644},{"c":51.385,"h":51.4666,"l":51.31,"n":1641,"o":51.34,"t":"2026-10-15T14:30:00Z","v":345260,"vw":51.38082},{"c":51.5589,"h":51.5589,"l":51.355,"n":1494,"o":51.39,"t":"2026-10-15T14:35:00Z","v":391669,"vw":51.433634},{"c":51.455,"h":51.6,"l":51.445,"n":1243,"o":51.56,"t":"2026-10-15T14:40:00Z","v":216507,"vw":51.52718},{"c":51.4562,"h":51.465,"l":51.41,"n":1107,"o":51.45,"t":"2026-10-15T14:45:00Z","v":195009,"vw":51.439991},{"c":51.555,"h":51.625,"l":51.45,"n":1134,"o":51.45,"t":"2026-10-15T14:50:00Z","v":229759,"vw":51.570412},{"c":51.5351,"h":51.59,"l":51.5201,"n":776,"o":51.555,"t":"2026-10-15T14:55:00Z","v":296338,"vw":51.560715},{"c":51.55,"h":51.575,"l":51.51,"n":795,"o":51.54,"t":"2026-10-15T15:00:00Z","v":95586,"vw":51.540597},{"c":51.53,"h":51.58,"l":51.445,"n":837,"o":51.555,"t":"2026-10-15T15:05:00Z","v":142923,"vw":51.506187},{"c":51.575,"h":51.62,"l":51.53,"n":844,"o":51.54,"t":"2026-10-15T15:10:00Z","v":160413,"vw":51.574097},{"c":51.615,"h":51.64,"l":51.57,"n":911,"o":51.575,"t":"2026-10-15T15:15:00Z","v":160422,"vw":51.602308},{"c":51.605,"h":51.658,"l":51.575,"n":738,"o":51.615,"t":"2026-10-15T15:20:00Z","v":102952,"vw":51.624393},{"c":51.565,"h":51.6,"l":51.54,"n":739,"o":51.6,"t":"2026-10-15T15:25:00Z","v":83744,"vw":51.562522},{"c":51.55,"h":51.575,"l":51.49,"n":983,"o":51.57,"t":"2026-10-15T15:30:00Z","v":161360,"vw":51.53422},{"c":51.51,"h":51.541,"l":51.461,"n":711,"o":51.541,"t":"2026-10-15T15:35:00Z","v":96834,"vw":51.490362},{"c":51.485,"h":51.5295,"l":51.451,"n":816,"o":51.51,"t":"2026-10-15T15:40:00Z","v":139385,"vw":51.489839},{"c":51.44,"h":51.49,"l":51.4,"n":811,"o":51.475,"t":"2026-10-15T15:45:00Z","v":130969,"vw":51.445512},{"c":51.465,"h":51.49,"l":51.425,"n":716,"o":51.43,"t":"2026-10-15T15:50:00Z","v":149945,"vw":51.466534},{"c":51.4701,"h":51.475,"l":51.44,"n":624,"o":51.4639,"t":"2026-10-15T15:55:00Z","v":126886,"vw":51.459493},{"c":51.45,"h":51.4876,"l":51.44,"n":683,"o":51.47,"t":"2026-10-15T16:00:00Z","v":96069,"vw":51.464688},{"c":51.405,"h":51.465,"l":51.39,"n":627,"o":51.46,"t":"2026-10-15T16:05:00Z","v":70507,"vw":51.418812},{"c":51.35,"h":51.415,"l":51.345,"n":622,"o":51.41,"t":"2026-10-15T16:10:00Z","v":93117,"vw":51.380093},{"c":51.355,"h":51.4,"l":51.345,"n":610,"o":51.35,"t":"2026-10-15T16:15:00Z","v":112668,"vw":51.374345},{"c":51.36,"h":51.415,"l":51.352,"n":575,"o":51.355,"t":"2026-10-15T16:20:00Z","v":116352,"vw":51.380816},{"c":51.4199,"h":51.44,"l":51.36,"n":494,"o":51.36,"t":"2026-10-15T16:25:00Z","v":108300,"vw":51.402614},{"c":51.345,"h":51.4315,"l":51.325,"n":739,"o":51.41,"t":"2026-10-15T16:30:00Z","v":185999,"vw":51.361582},{"c":51.38,"h":51.4169,"l":51.345,"n":757,"o":51.355,"t":"2026-10-15T16:35:00Z","v":198047,"vw":51.381874},{"c":51.38,"h":51.395,"l":51.35,"n":366,"o":51.38,"t":"2026-10-15T16:40:00Z","v":36911,"vw":51.374224},{"c":51.385,"h":51.4,"l":51.36,"n":424,"o":51.38,"t":"2026-10-15T16:45:00Z","v":49722,"vw":51.379322},{"c":51.385,"h":51.4,"l":51.365,"n":416,"o":51.38,"t":"2026-10-15T16:50:00Z","v":59249,"vw":51.381004},{"c":51.35,"h":51.38,"l":51.34,"n":163,"o":51.38,"t":"2026-10-15T16:55:00Z","v":32851,"vw":51.351173},{"c":51.4901,"h":51.505,"l":51.485,"n":224,"o":51.505,"t":"2026-10-15T18:10:00Z","v":39095,"vw":51.495333},{"c":51.512,"h":51.52,"l":51.4717,"n":301,"o":51.49,"t":"2026-10-15T18:15:00Z","v":69066,"vw":51.497338},{"c":51.495,"h":51.515,"l":51.44,"n":385,"o":51.515,"t":"2026-10-15T18:20:00Z","v":90997,"vw":51.477806},{"c":51.525,"h":51.5256,"l":51.485,"n":314,"o":51.495,"t":"2026-10-15T18:25:00Z","v":74047,"vw":51.504706},{"c":51.5299,"h":51.53,"l":51.49,"n":353,"o":51.525,"t":"2026-10-15T18:30:00Z","v":71252,"vw":51.512616},{"c":51.505,"h":51.54,"l":51.5033,"n":244,"o":51.525,"t":"2026-10-15T18:35:00Z","v":33841,"vw":51.521562},{"c":51.52,"h":51.54,"l":51.505,"n":398,"o":51.505,"t":"2026-10-15T18:40:00Z","v":45426,"vw":51.524742},{"c":51.54,"h":51.55,"l":51.52,"n":344,"o":51.525,"t":"2026-10-15T18:45:00Z","v":58791,"vw":51.535961},{"c":51.545,"h":51.57,"l":51.54,"n":379,"o":51.545,"t":"2026-10-15T18:50:00Z","v":55078,"vw":51.549668},{"c":51.57,"h":51.57,"l":51.53,"n":396,"o":51.55,"t":"2026-10-15T18:55:00Z","v":95723,"vw":51.543297},{"c":51.625,"h":51.63,"l":51.565,"n":793,"o":51.565,"t":"2026-10-15T19:00:00Z","v":174067,"vw":51.607627},{"c":51.6199,"h":51.6317,"l":51.6,"n":358,"o":51.62,"t":"2026-10-15T19:05:00Z","v":85070,"vw":51.615126},{"c":51.645,"h":51.66,"l":51.6101,"n":536,"o":51.62,"t":"2026-10-15T19:10:00Z","v":93845,"vw":51.638091},{"c":51.645,"h":51.685,"l":51.64,"n":469,"o":51.64,"t":"2026-10-15T19:15:00Z","v":232126,"vw":51.662137},{"c":51.645,"h":51.6699,"l":51.61,"n":647,"o":51.64,"t":"2026-10-15T19:20:00Z","v":145429,"vw":51.642472},{"c":51.585,"h":51.66,"l":51.585,"n":624,"o":51.645,"t":"2026-10-15T19:25:00Z","v":192452,"vw":51.637509},{"c":51.625,"h":51.63,"l":51.55,"n":908,"o":51.59,"t":"2026-10-15T19:30:00Z","v":242115,"vw":51.602402},{"c":51.685,"h":51.7,"l":51.61,"n":982,"o":51.63,"t":"2026-10-15T19:35:00Z","v":217618,"vw":51.656624},{"c":51.865,"h":51.87,"l":51.675,"n":1451,"o":51.685,"t":"2026-10-15T19:40:00Z","v":470805,"vw":51.764976},{"c":51.9187,"h":51.92,"l":51.855,"n":1349,"o":51.86,"t":"2026-10-15T19:45:00Z","v":381705,"vw":51.880268},{"c":51.895,"h":51.925,"l":51.865,"n":2025,"o":51.91,"t":"2026-10-15T19:50:00Z","v":681997,"vw":51.899401},{"c":51.91,"h":51.94,"l":51.88,"n":2385,"o":51.895,"t":"2026-10-15T19:55:00Z","v":650899,"vw":51.903364},{"c":51.8531,"h":51.9398,"l":51.8531,"n":189,"o":51.92,"t":"2026-10-15T20:00:00Z","v":506733,"vw":51.916882},{"c":51.85,"h":51.85,"l":51.82,"n":148,"o":51.85,"t":"2026-10-15T20:05:00Z","v":20310,"vw":51.836409},{"c":51.86,"h":51.89,"l":51.85,"n":73,"o":51.87,"t":"2026-10-15T20:10:00Z","v":13246,"vw":51.870955},{"c":51.819,"h":51.8762,"l":51.8014,"n":93,"o":51.87,"t":"2026-10-15T20:15:00Z","v":55859,"vw":51.835526},{"c":51.81,"h":51.8469,"l":51.81,"n":59,"o":51.81,"t":"2026-10-15T20:20:00Z","v":3345,"vw":51.827623},{"c":51.84,"h":51.85,"l":51.8131,"n":51,"o":51.8131,"t":"2026-10-15T20:25:00Z","v":26070,"vw":51.84089},{"c":51.83,"h":51.83,"l":51.83,"n":12,"o":51.83,"t":"2026-10-15T20:30:00Z","v":717,"vw":51.83}],"history":[{"c":28.54,"h":28.755,"l":28.295,"n":29357,"o":28.47,"t":"2024-10-14T04:00:00Z","v":13515674,"vw":28.484412},{"c":28.71,"h":28.9,"l":28.42,"n":32182,"o":28.52,"t":"2024-10-15T04:00:00Z","v":16871728,"vw":28.720683},{"c":28.91,"h":29.35,"l":28.77,"n":38230,"o":29.12,"t":"2024-10-16T04:00:00Z","v":17789696,"vw":29.052291},{"c":28.89,"h":29.195,"l":28.55,"n":30470,"o":28.92,"t":"2024-10-17T04:00:00Z","v":15369539,"vw":28.916037},{"c":30.64,"h":30.72,"l":29.419,"n":85215,"o":29.47,"t":"2024-10-18T04:00:00Z","v":45090394,"vw":30.153166},{"c":30.85,"h":31.23,"l":30.5107,"n":67284,"o":31.13,"t":"2024-10-21T04:00:00Z","v":36669689,"vw":30.867192},{"c":31.74,"h":31.8,"l":31.24,"n":72554,"o":31.4,"t":"2024-10-22T04:00:00Z","v":37066103,"vw":31.605924},{"c":30.71,"h":31.11,"l":30.4801,"n":72766,"o":31.1,"t":"2024-10-23T04:00:00Z","v":37351702,"vw":30.749763},{"c":30.69,"h":31.23,"l":30.295,"n":48534,"o":31.19,"t":"2024-10-24T04:00:00Z","v":29251535,"vw":30.704897},{"c":30.63,"h":31.02,"l":30.47,"n":42844,"o":30.58,"t":"2024-10-25T04:00:00Z","v":19517548,"vw":30.743387},{"c":30.73,"h":30.99,"l":30.615,"n":34918,"o":30.71,"t":"2024-10-28T04:00:00Z","v":16296856,"vw":30.77375},{"c":31.39,"h":31.51,"l":31.055,"n":49445,"o":31.17,"t":"2024-10-29T04:00:00Z","v":22508751,"vw":31.298122},{"c":30.81,"h":30.975,"l":30.4546,"n":47800,"o":30.74,"t":"2024-10-30T04:00:00Z","v":20900078,"vw":30.784681},{"c":29.81,"h":30.36,"l":29.62,"n":60153,"o":30.34,"t":"2024-10-31T04:00:00Z","v":33075021,"vw":29.846134},{"c":29.54,"h":30.185,"l":29.475,"n":50105,"o":30.06,"t":"2024-11-01T04:00:00Z","v":22164872,"vw":29.785192},{"c":29.63,"h":29.885,"l":29.43,"n":28201,"o":29.8,"t":"2024-11-04T05:00:00Z","v":13044450,"vw":29.659124},{"c":29.75,"h":30.015,"l":29.6913,"n":28328,"o":29.95,"t":"2024-11-05T05:00:00Z","v":12188524,"vw":29.808334},{"c":28.43,"h":28.6499,"l":28.105,"n":83555,"o":28.19,"t":"2024-11-06T05:00:00Z","v":33037962,"vw":28.37221},{"c":29.11,"h":29.2999,"l":28.79,"n":50832,"o":28.921,"t":"2024-11-07T05:00:00Z","v":21432198,"vw":29.003419},{"c":28.48,"h":29.0301,"l":28.43,"n":51430,"o":28.97,"t":"2024-11-08T05:00:00Z","v":20235195,"vw":28.612938},{"c":27.97,"h":28.02,"l":27.72,"n":56749,"o":27.97,"t":"2024-11-11T05:00:00Z","v":24582565,"vw":27.879912},{"c":28.07,"h":28.0887,"l":27.79,"n":38851,"o":28,"t":"2024-11-12T05:00:00Z","v":16561238,"vw":27.926341},{"c":27.61,"h":28.28,"l":27.595,"n":38307,"o":28.25,"t":"2024-11-13T05:00:00Z","v":16530469,"vw":27.860461},{"c":27.81,"h":27.935,"l":27.51,"n":35293,"o":27.59,"t":"2024-11-14T05:00:00Z","v":18059874,"vw":27.742483},{"c":27.57,"h":28.075,"l":27.5,"n":32193,"o":28.04,"t":"2024-11-15T05:00:00Z","v":18838435,"vw":27.737661},{"c":28.38,"h":28.495,"l":28.16,"n":34854,"o":28.18,"t":"2024-11-18T05:00:00Z","v":15763434,"vw":28.363355},{"c":28.5,"h":28.53,"l":28.29,"n":25500,"o":28.46,"t":"2024-11-19T05:00:00Z","v":12751082,"vw":28.423369},{"c":28.1,"h":28.4501,"l":28.05,"n":23577,"o":28.39,"t":"2024-11-20T05:00:00Z","v":11110917,"vw":28.235104},{"c":28.04,"h":28.3,"l":27.92,"n":24559,"o":28.27,"t":"2024-11-21T05:00:00Z","v":11030532,"vw":28.080309},{"c":28.47,"h":28.55,"l":28.2001,"n":26517,"o":28.27,"t":"2024-11-22T05:00:00Z","v":13173879,"vw":28.455455},{"c":27.63,"h":27.74,"l":27.4,"n":45673,"o":27.72,"t":"2024-11-25T05:00:00Z","v":22478397,"vw":27.587459},{"c":27.8,"h":27.83,"l":27.6,"n":21578,"o":27.8,"t":"2024-11-26T05:00:00Z","v":10484676,"vw":27.737597},{"c":27.45,"h":27.835,"l":27.315,"n":33384,"o":27.75,"t":"2024-11-27T05:00:00Z","v":22858646,"vw":27.479136},{"c":27.92,"h":28.015,"l":27.815,"n":20958,"o":27.97,"t":"2024-11-29T05:00:00Z","v":9663876,"vw":27.928459},{"c":27.79,"h":27.8699,"l":27.61,"n":22596,"o":27.85,"t":"2024-12-02T05:00:00Z","v":9925388,"vw":27.75455},{"c":28.28,"h":28.33,"l":27.99,"n":26745,"o":28.23,"t":"2024-12-03T05:00:00Z","v":14543616,"vw":28.194803},{"c":28.53,"h":28.6899,"l":28.3,"n":39555,"o":28.361,"t":"2024-12-04T05:00:00Z","v":22762388,"vw":28.511215},{"c":28.56,"h":28.5895,"l":28.255,"n":24231,"o":28.49,"t":"2024-12-05T05:00:00Z","v":16122956,"vw":28.418425},{"c":28.25,"h":28.495,"l":28.08,"n":26078,"o":28.32,"t":"2024-12-06T05:00:00Z","v":13195508,"vw":28.286854},{"c":28.98,"h":29.43,"l":28.9502,"n":54782,"o":29.21,"t":"2024-12-09T05:00:00Z","v":37481105,"vw":29.200163},{"c":28.99,"h":29.25,"l":28.97,"n":33909,"o":29.17,"t":"2024-12-10T05:00:00Z","v":43997024,"vw":29.112897},{"c":29.04,"h":29.3382,"l":28.9,"n":40878,"o":28.95,"t":"2024-12-11T05:00:00Z","v":23582343,"vw":29.152147},{"c":28.2,"h":28.6355,"l":28.12,"n":53942,"o":28.62,"t":"2024-12-12T05:00:00Z","v":34794107,"vw":28.336732},{"c":27.75,"h":27.87,"l":27.59,"n":36801,"o":27.84,"t":"2024-12-13T05:00:00Z","v":20326690,"vw":27.758984},{"c":27.8,"h":27.91,"l":27.76,"n":22837,"o":27.91,"t":"2024-12-16T05:00:00Z","v":9124917,"vw":27.844455},{"c":27.81,"h":27.84,"l":27.47,"n":26031,"o":27.71,"t":"2024-12-17T05:00:00Z","v":17504682,"vw":27.699984},{"c":26.85,"h":27.635,"l":26.77,"n":49251,"o":27.556,"t":"2024-12-18T05:00:00Z","v":27794511,"vw":27.174626},{"c":26.52,"h":26.65,"l":26.19,"n":54648,"o":26.57,"t":"2024-12-19T05:00:00Z","v":31083850,"vw":26.398192},{"c":26.92,"h":27.06,"l":26.58,"n":32273,"o":26.61,"t":"2024-12-20T05:00:00Z","v":17487646,"vw":26.844634},{"c":26.99,"h":27.07,"l":26.79,"n":28878,"o":26.93,"t":"2024-12-23T05:00:00Z","v":14473868,"vw":26.967738},{"c":27.02,"h":27.05,"l":26.88,"n":10655,"o":27,"t":"2024-12-24T05:00:00Z","v":3967749,"vw":26.97629},{"c":27.14,"h":27.21,"l":26.93,"n":17849,"o":27.12,"t":"2024-12-26T05:00:00Z","v":8274160,"vw":27.100868},{"c":26.76,"h":26.96,"l":26.72,"n":23406,"o":26.89,"t":"2024-12-27T05:00:00Z","v":9643547,"vw":26.799343},{"c":26.43,"h":26.61,"l":26.24,"n":44088,"o":26.6,"t":"2024-12-30T05:00:00Z","v":18853855,"vw":26.401779},{"c":26.33,"h":26.4399,"l":26.22,"n":20016,"o":26.23,"t":"2024-12-31T05:00:00Z","v":8008410,"vw":26.313032},{"c":26.93,"h":26.96,"l":26.7,"n":28708,"o":26.72,"t":"2025-01-02T05:00:00Z","v":12368024,"vw":26.856257},{"c":26.98,"h":27.23,"l":26.9101,"n":22591,"o":27.19,"t":"2025-01-03T05:00:00Z","v":8637568,"vw":27.071061},{"c":27.24,"h":27.485,"l":27.07,"n":29608,"o":27.13,"t":"2025-01-06T05:00:00Z","v":13037034,"vw":27.310475},{"c":27.33,"h":27.6762,"l":27.31,"n":27910,"o":27.64,"t":"2025-01-07T05:00:00Z","v":17407684,"vw":27.440271},{"c":27.4,"h":27.65,"l":27.145,"n":24271,"o":27.61,"t":"2025-01-08T05:00:00Z","v":12926267,"vw":27.408716},{"c":27.61,"h":27.94,"l":27.55,"n":50577,"o":27.93,"t":"2025-01-10T05:00:00Z","v":24079103,"vw":27.732372},{"c":26.96,"h":27.185,"l":26.87,"n":38266,"o":27,"t":"2025-01-13T05:00:00Z","v":16965391,"vw":27.003833},{"c":27.2,"h":27.305,"l":27.01,"n":23782,"o":27.03,"t":"2025-01-14T05:00:00Z","v":11798038,"vw":27.184635},{"c":27.96,"h":27.98,"l":27.465,"n":42064,"o":27.69,"t":"2025-01-15T05:00:00Z","v":19890722,"vw":27.819577},{"c":28.04,"h":28.2,"l":27.8801,"n":33762,"o":27.98,"t":"2025-01-16T05:00:00Z","v":20900116,"vw":28.055234},{"c":27.61,"h":27.755,"l":27.44,"n":36285,"o":27.5,"t":"2025-01-17T05:00:00Z","v":18974590,"vw":27.598124},{"c":28.04,"h":28.07,"l":27.85,"n":30967,"o":27.94,"t":"2025-01-21T05:00:00Z","v":15214406,"vw":27.983222},{"c":28.05,"h":28.16,"l":27.82,"n":33535,"o":27.96,"t":"2025-01-22T05:00:00Z","v":21195097,"vw":28.047485},{"c":27.77,"h":27.7799,"l":27.4123,"n":42398,"o":27.52,"t":"2025-01-23T05:00:00Z","v":23481070,"vw":27.622208},{"c":27.91,"h":28.08,"l":27.805,"n":28388,"o":27.94,"t":"2025-01-24T05:00:00Z","v":13750110,"vw":27.937464},{"c":27.46,"h":27.74,"l":27.05,"n":46045,"o":27.5,"t":"2025-01-27T05:00:00Z","v":22691539,"vw":27.408288},{"c":27.63,"h":27.76,"l":27.385,"n":26190,"o":27.53,"t":"2025-01-28T05:00:00Z","v":15636495,"vw":27.639748},{"c":28,"h":28.21,"l":27.85,"n":52110,"o":28.06,"t":"2025-01-29T05:00:00Z","v":28857813,"vw":28.048673},{"c":28.72,"h":28.9,"l":28.53,"n":66907,"o":28.65,"t":"2025-01-30T05:00:00Z","v":38787658,"vw":28.725017},{"c":28.51,"h":28.845,"l":28.39,"n":49970,"o":28.77,"t":"2025-01-31T05:00:00Z","v":26121557,"vw":28.61399},{"c":28.67,"h":28.85,"l":28.2,"n":72440,"o":28.55,"t":"2025-02-03T05:00:00Z","v":31718328,"vw":28.626552},{"c":29.22,"h":29.48,"l":29.0212,"n":70145,"o":29.11,"t":"2025-02-04T05:00:00Z","v":41804620,"vw":29.284845},{"c":29.35,"h":29.625,"l":29.31,"n":63223,"o":29.36,"t":"2025-02-05T05:00:00Z","v":34873726,"vw":29.447666},{"c":29.38,"h":29.41,"l":28.905,"n":49182,"o":29.24,"t":"2025-02-06T05:00:00Z","v":17723150,"vw":29.24155},{"c":29.03,"h":29.74,"l":28.94,"n":54749,"o":29.57,"t":"2025-02-07T05:00:00Z","v":26837286,"vw":29.275553},{"c":29.2,"h":29.36,"l":29.075,"n":33533,"o":29.15,"t":"2025-02-10T05:00:00Z","v":14160011,"vw":29.213573},{"c":29,"h":29.1099,"l":28.82,"n":40366,"o":28.86,"t":"2025-02-11T05:00:00Z","v":13779087,"vw":28.996001},{"c":29.34,"h":29.47,"l":29.07,"n":36163,"o":29.2,"t":"2025-02-12T05:00:00Z","v":16716625,"vw":29.303739},{"c":29.46,"h":29.48,"l":29.12,"n":31915,"o":29.19,"t":"2025-02-13T05:00:00Z","v":17030678,"vw":29.308229},{"c":29.31,"h":30.275,"l":29.2,"n":79245,"o":30.24,"t":"2025-02-14T05:00:00Z","v":34965914,"vw":29.683644},{"c":29.91,"h":29.96,"l":29.57,"n":44865,"o":29.62,"t":"2025-02-18T05:00:00Z","v":20511069,"vw":29.812608},{"c":29.81,"h":29.84,"l":29.53,"n":33406,"o":29.75,"t":"2025-02-19T05:00:00Z","v":13644462,"vw":29.734822},{"c":29.95,"h":30.13,"l":29.88,"n":35542,"o":29.98,"t":"2025-02-20T05:00:00Z","v":15420400,"vw":30.006849},{"c":29.59,"h":30.03,"l":29.5799,"n":40395,"o":30.02,"t":"2025-02-21T05:00:00Z","v":15515828,"vw":29.721932},{"c":29.44,"h":29.615,"l":29.21,"n":33614,"o":29.57,"t":"2025-02-24T05:00:00Z","v":13995203,"vw":29.394547},{"c":28.83,"h":29.3,"l":28.47,"n":54998,"o":29.17,"t":"2025-02-25T05:00:00Z","v":22142398,"vw":28.817016},{"c":28.94,"h":29.1,"l":28.66,"n":26437,"o":28.78,"t":"2025-02-26T05:00:00Z","v":10231022,"vw":28.955302},{"c":28.4,"h":28.94,"l":28.3842,"n":36738,"o":28.94,"t":"2025-02-27T05:00:00Z","v":16680008,"vw":28.589074},{"c":28.31,"h":28.4,"l":28.04,"n":32594,"o":28.18,"t":"2025-02-28T05:00:00Z","v":13691961,"vw":28.238559},{"c":28.75,"h":28.9899,"l":28.66,"n":38745,"o":28.86,"t":"2025-03-03T05:00:00Z","v":16521966,"vw":28.852252},{"c":29,"h":29.14,"l":28.64,"n":37123,"o":29.04,"t":"2025-03-04T05:00:00Z","v":13767860,"vw":28.911243},{"c":29.77,"h":29.78,"l":29.21,"n":51337,"o":29.23,"t":"2025-03-05T05:00:00Z","v":25486330,"vw":29.600284},{"c":29.69,"h":29.83,"l":29.47,"n":37967,"o":29.5,"t":"2025-03-06T05:00:00Z","v":16888484,"vw":29.734621},{"c":29.59,"h":29.675,"l":29.22,"n":41406,"o":29.39,"t":"2025-03-07T05:00:00Z","v":18786435,"vw":29.483313},{"c":29.11,"h":29.5799,"l":29.06,"n":39804,"o":29.56,"t":"2025-03-10T04:00:00Z","v":15888985,"vw":29.257318},{"c":29.96,"h":30.02,"l":29.58,"n":53674,"o":29.59,"t":"2025-03-11T04:00:00Z","v":23227815,"vw":29.854141},{"c":30.22,"h":30.335,"l":29.935,"n":40117,"o":30.02,"t":"2025-03-12T04:00:00Z","v":18764800,"vw":30.172974},{"c":30.74,"h":30.9,"l":30.13,"n":72490,"o":30.2,"t":"2025-03-13T04:00:00Z","v":37624032,"vw":30.646288},{"c":30.71,"h":30.93,"l":30.5101,"n":53392,"o":30.91,"t":"2025-03-14T04:00:00Z","v":23520653,"vw":30.688399},{"c":30.81,"h":30.85,"l":30.42,"n":32274,"o":30.42,"t":"2025-03-17T04:00:00Z","v":20973689,"vw":30.708101},{"c":30.85,"h":31.15,"l":30.815,"n":41996,"o":31.1,"t":"2025-03-18T04:00:00Z","v":20424556,"vw":30.944566},{"c":30.75,"h":30.88,"l":30.445,"n":48407,"o":30.68,"t":"2025-03-19T04:00:00Z","v":23258471,"vw":30.603756},{"c":30.5,"h":30.5385,"l":30.23,"n":34431,"o":30.27,"t":"2025-03-20T04:00:00Z","v":12842059,"vw":30.418052},{"c":30.02,"h":30.25,"l":29.7211,"n":37402,"o":30.21,"t":"2025-03-21T04:00:00Z","v":17198896,"vw":29.967063},{"c":29.96,"h":30.24,"l":29.92,"n":29440,"o":30.13,"t":"2025-03-24T04:00:00Z","v":17493688,"vw":30.055554},{"c":30.58,"h":30.755,"l":30.515,"n":33782,"o":30.55,"t":"2025-03-25T04:00:00Z","v":19168007,"vw":30.626643},{"c":30.53,"h":30.7599,"l":30.48,"n":24131,"o":30.71,"t":"2025-03-26T04:00:00Z","v":13648352,"vw":30.614266},{"c":31.32,"h":31.38,"l":30.68,"n":71029,"o":30.77,"t":"2025-03-27T04:00:00Z","v":34298437,"vw":31.20136},{"c":31,"h":31.41,"l":30.86,"n":57144,"o":31.39,"t":"2025-03-28T04:00:00Z","v":25160215,"vw":31.090802},{"c":30.99,"h":31.02,"l":30.48,"n":47352,"o":30.77,"t":"2025-03-31T04:00:00Z","v":18403275,"vw":30.813758},{"c":30.63,"h":30.91,"l":30.435,"n":47012,"o":30.87,"t":"2025-04-01T04:00:00Z","v":22261813,"vw":30.657908},{"c":30.76,"h":30.9651,"l":30.64,"n":41081,"o":30.74,"t":"2025-04-02T04:00:00Z","v":20976578,"vw":30.813203},{"c":28.89,"h":29.505,"l":28.855,"n":100945,"o":28.949,"t":"2025-04-03T04:00:00Z","v":46008085,"vw":29.120879},{"c":27.08,"h":28.02,"l":26.57,"n":162572,"o":27.96,"t":"2025-04-04T04:00:00Z","v":73174467,"vw":27.143762},{"c":27.14,"h":27.835,"l":26.92,"n":89525,"o":27.3,"t":"2025-04-07T04:00:00Z","v":37531574,"vw":27.289062},{"c":27.14,"h":27.7794,"l":26.96,"n":52509,"o":27.63,"t":"2025-04-08T04:00:00Z","v":19623495,"vw":27.308791},{"c":28.06,"h":28.24,"l":27.45,"n":82859,"o":27.61,"t":"2025-04-09T04:00:00Z","v":38167913,"vw":27.873458},{"c":28.28,"h":28.42,"l":27.805,"n":54991,"o":28.11,"t":"2025-04-10T04:00:00Z","v":23059806,"vw":28.183251},{"c":29.19,"h":29.37,"l":28.68,"n":79194,"o":28.79,"t":"2025-04-11T04:00:00Z","v":36908492,"vw":29.13715},{"c":29.38,"h":29.46,"l":28.88,"n":51708,"o":29.1,"t":"2025-04-14T04:00:00Z","v":29268890,"vw":29.231567},{"c":29.41,"h":29.46,"l":29.2,"n":33150,"o":29.36,"t":"2025-04-15T04:00:00Z","v":24273711,"vw":29.359204},{"c":29.76,"h":30.02,"l":29.7,"n":50080,"o":29.85,"t":"2025-04-16T04:00:00Z","v":21282458,"vw":29.860734},{"c":29.55,"h":29.69,"l":29.17,"n":39939,"o":29.54,"t":"2025-04-17T04:00:00Z","v":13649370,"vw":29.435974},{"c":29.79,"h":30.0079,"l":29.55,"n":46876,"o":29.95,"t":"2025-04-21T04:00:00Z","v":17295370,"vw":29.773252},{"c":29.5,"h":30.15,"l":29.5,"n":58691,"o":29.79,"t":"2025-04-22T04:00:00Z","v":27253642,"vw":29.756126},{"c":30.56,"h":30.62,"l":29.71,"n":68998,"o":29.81,"t":"2025-04-23T04:00:00Z","v":31975021,"vw":30.382205},{"c":30.56,"h":30.59,"l":30.13,"n":36505,"o":30.31,"t":"2025-04-24T04:00:00Z","v":15405484,"vw":30.38179},{"c":30.05,"h":30.1,"l":29.79,"n":38138,"o":29.96,"t":"2025-04-25T04:00:00Z","v":19325993,"vw":29.968682},{"c":30.19,"h":30.2,"l":29.83,"n":27301,"o":30.08,"t":"2025-04-28T04:00:00Z","v":18288042,"vw":30.085964},{"c":29.83,"h":30.5,"l":29.82,"n":38534,"o":30.45,"t":"2025-04-29T04:00:00Z","v":24967338,"vw":30.110638},{"c":29.6,"h":29.81,"l":29.442,"n":32017,"o":29.68,"t":"2025-04-30T04:00:00Z","v":22126718,"vw":29.629571},{"c":29.39,"h":29.55,"l":29.17,"n":32355,"o":29.41,"t":"2025-05-01T04:00:00Z","v":14830500,"vw":29.360098},{"c":29.12,"h":29.645,"l":29.04,"n":41589,"o":29.62,"t":"2025-05-02T04:00:00Z","v":14040923,"vw":29.18804},{"c":29.48,"h":29.56,"l":29.25,"n":28619,"o":29.55,"t":"2025-05-05T04:00:00Z","v":10052317,"vw":29.425334},{"c":30.22,"h":30.24,"l":30,"n":38525,"o":30.2,"t":"2025-05-06T04:00:00Z","v":17870815,"vw":30.165261},{"c":29.49,"h":29.87,"l":29.32,"n":35037,"o":29.77,"t":"2025-05-07T04:00:00Z","v":14119054,"vw":29.595497},{"c":29.46,"h":29.7798,"l":29.36,"n":34400,"o":29.6,"t":"2025-05-08T04:00:00Z","v":13209301,"vw":29.598361},{"c":29.8,"h":29.89,"l":29.65,"n":24981,"o":29.7,"t":"2025-05-09T04:00:00Z","v":8963013,"vw":29.775149},{"c":29.63,"h":29.7403,"l":29.425,"n":36936,"o":29.67,"t":"2025-05-12T04:00:00Z","v":14641979,"vw":29.576568},{"c":29.93,"h":30.005,"l":29.6148,"n":31524,"o":29.69,"t":"2025-05-13T04:00:00Z","v":13094082,"vw":29.88224},{"c":29.25,"h":29.51,"l":29.16,"n":36882,"o":29.43,"t":"2025-05-14T04:00:00Z","v":14048461,"vw":29.298711},{"c":29.61,"h":29.62,"l":29.18,"n":27184,"o":29.25,"t":"2025-05-15T04:00:00Z","v":10062161,"vw":29.457113},{"c":29.3,"h":29.38,"l":29.095,"n":25704,"o":29.2,"t":"2025-05-16T04:00:00Z","v":9275626,"vw":29.256815},{"c":29.42,"h":29.53,"l":29.305,"n":21292,"o":29.43,"t":"2025-05-19T04:00:00Z","v":11078106,"vw":29.425028},{"c":30.13,"h":30.13,"l":29.5,"n":34122,"o":29.53,"t":"2025-05-20T04:00:00Z","v":14474144,"vw":29.953618},{"c":30.51,"h":30.525,"l":30.1,"n":40892,"o":30.18,"t":"2025-05-21T04:00:00Z","v":19504905,"vw":30.369772},{"c":30.03,"h":30.11,"l":29.78,"n":35923,"o":30.01,"t":"2025-05-22T04:00:00Z","v":15320486,"vw":29.985018},{"c":30.45,"h":30.5,"l":30.02,"n":38398,"o":30.19,"t":"2025-05-23T04:00:00Z","v":15098114,"vw":30.324176},{"c":30.23,"h":30.25,"l":29.98,"n":33911,"o":30.04,"t":"2025-05-27T04:00:00Z","v":12300990,"vw":30.117712},{"c":29.98,"h":30.225,"l":29.96,"n":25127,"o":30.15,"t":"2025-05-28T04:00:00Z","v":11211747,"vw":30.05933},{"c":30.3,"h":30.32,"l":30.0501,"n":30853,"o":30.29,"t":"2025-05-29T04:00:00Z","v":12212700,"vw":30.222567},{"c":30,"h":30.19,"l":29.78,"n":31327,"o":30.12,"t":"2025-05-30T04:00:00Z","v":14305416,"vw":29.970576},{"c":31.59,"h":31.6,"l":30.72,"n":85206,"o":30.85,"t":"2025-06-02T04:00:00Z","v":37873272,"vw":31.271456},{"c":31.44,"h":31.47,"l":31.07,"n":50466,"o":31.27,"t":"2025-06-03T04:00:00Z","v":23158775,"vw":31.314273},{"c":31.34,"h":31.43,"l":31.23,"n":39998,"o":31.32,"t":"2025-06-04T04:00:00Z","v":19730517,"vw":31.335235},{"c":32.45,"h":32.775,"l":32.09,"n":105827,"o":32.625,"t":"2025-06-05T04:00:00Z","v":51938525,"vw":32.474876},{"c":32.69,"h":32.98,"l":32.5499,"n":65158,"o":32.92,"t":"2025-06-06T04:00:00Z","v":30260243,"vw":32.729549},{"c":33.39,"h":33.54,"l":33,"n":78899,"o":33.1,"t":"2025-06-09T04:00:00Z","v":33931372,"vw":33.316211},{"c":33.23,"h":33.36,"l":33.01,"n":58349,"o":33.31,"t":"2025-06-10T04:00:00Z","v":29120894,"vw":33.174743},{"c":32.95,"h":33.04,"l":32.75,"n":67959,"o":32.92,"t":"2025-06-11T04:00:00Z","v":34712147,"vw":32.895848},{"c":33.06,"h":33.06,"l":32.79,"n":43301,"o":32.85,"t":"2025-06-12T04:00:00Z","v":21111556,"vw":32.957807},{"c":32.97,"h":33.0585,"l":32.79,"n":49523,"o":33.02,"t":"2025-06-13T04:00:00Z","v":21710727,"vw":32.944009},{"c":33.03,"h":33.145,"l":32.895,"n":34529,"o":33.1,"t":"2025-06-16T04:00:00Z","v":14883297,"vw":33.035468},{"c":33.74,"h":33.865,"l":33.4501,"n":61415,"o":33.63,"t":"2025-06-17T04:00:00Z","v":26824895,"vw":33.714936},{"c":33.27,"h":33.75,"l":33.205,"n":48696,"o":33.735,"t":"2025-06-18T04:00:00Z","v":21945621,"vw":33.444038},{"c":32.72,"h":32.79,"l":32.57,"n":60368,"o":32.78,"t":"2025-06-20T04:00:00Z","v":25415247,"vw":32.699044},{"c":32.96,"h":33.045,"l":32.78,"n":44181,"o":32.81,"t":"2025-06-23T04:00:00Z","v":18661946,"vw":32.946307},{"c":32.61,"h":32.63,"l":32.06,"n":47778,"o":32.55,"t":"2025-06-24T04:00:00Z","v":20982356,"vw":32.374993},{"c":33.01,"h":33.01,"l":32.49,"n":29313,"o":32.53,"t":"2025-06-25T04:00:00Z","v":12254294,"vw":32.80902},{"c":33.34,"h":33.365,"l":33,"n":38258,"o":33.13,"t":"2025-06-26T04:00:00Z","v":15255188,"vw":33.259853},{"c":32.62,"h":32.9,"l":32.53,"n":38887,"o":32.56,"t":"2025-06-27T04:00:00Z","v":17596326,"vw":32.737562},{"c":32.81,"h":32.82,"l":32.62,"n":28443,"o":32.72,"t":"2025-06-30T04:00:00Z","v":10565323,"vw":32.727767},{"c":32.73,"h":33.12,"l":32.71,"n":33584,"o":32.93,"t":"2025-07-01T04:00:00Z","v":13436387,"vw":32.900448},{"c":33.24,"h":33.24,"l":32.93,"n":31286,"o":33.03,"t":"2025-07-02T04:00:00Z","v":13673472,"vw":33.111889},{"c":33.51,"h":33.55,"l":33.29,"n":24313,"o":33.415,"t":"2025-07-03T04:00:00Z","v":10356220,"vw":33.433467},{"c":33.43,"h":33.44,"l":33.02,"n":34916,"o":33.06,"t":"2025-07-07T04:00:00Z","v":12132961,"vw":33.300074},{"c":33.29,"h":33.36,"l":32.97,"n":39304,"o":33.33,"t":"2025-07-08T04:00:00Z","v":17473123,"vw":33.181162},{"c":33,"h":33.1399,"l":32.96,"n":27966,"o":33.09,"t":"2025-07-09T04:00:00Z","v":17764093,"vw":33.050413},{"c":33.75,"h":33.76,"l":33.1108,"n":70910,"o":33.31,"t":"2025-07-10T04:00:00Z","v":44301493,"vw":33.509132},{"c":35.03,"h":35.07,"l":34.15,"n":112185,"o":34.2,"t":"2025-07-11T04:00:00Z","v":57917773,"vw":34.719187},{"c":34.63,"h":35.29,"l":34.61,"n":84120,"o":35.22,"t":"2025-07-14T04:00:00Z","v":40685412,"vw":34.860663},{"c":34.26,"h":34.7197,"l":34.125,"n":61122,"o":34.69,"t":"2025-07-15T04:00:00Z","v":34082255,"vw":34.335647},{"c":34.41,"h":34.565,"l":34.05,"n":52388,"o":34.39,"t":"2025-07-16T04:00:00Z","v":26478481,"vw":34.349251},{"c":34.65,"h":34.68,"l":34.175,"n":35446,"o":34.3,"t":"2025-07-17T04:00:00Z","v":14813461,"vw":34.475937},{"c":34.61,"h":34.86,"l":34.605,"n":35615,"o":34.79,"t":"2025-07-18T04:00:00Z","v":18305346,"vw":34.737507},{"c":35.35,"h":35.49,"l":35.09,"n":65690,"o":35.11,"t":"2025-07-21T04:00:00Z","v":28710465,"vw":35.353357},{"c":35.72,"h":35.72,"l":35.17,"n":65214,"o":35.55,"t":"2025-07-22T04:00:00Z","v":25205278,"vw":35.528348},{"c":35.69,"h":35.91,"l":35.465,"n":52601,"o":35.76,"t":"2025-07-23T04:00:00Z","v":21882762,"vw":35.68946},{"c":35.49,"h":35.5499,"l":35.24,"n":35511,"o":35.36,"t":"2025-07-24T04:00:00Z","v":11319791,"vw":35.434936},{"c":34.66,"h":35.39,"l":34.475,"n":56686,"o":35.28,"t":"2025-07-25T04:00:00Z","v":24958313,"vw":34.858059},{"c":34.64,"h":34.685,"l":34.43,"n":43396,"o":34.65,"t":"2025-07-28T04:00:00Z","v":16543351,"vw":34.591622},{"c":34.66,"h":34.7799,"l":34.48,"n":28507,"o":34.64,"t":"2025-07-29T04:00:00Z","v":10705702,"vw":34.638605},{"c":33.51,"h":34.295,"l":33.4,"n":75512,"o":34.12,"t":"2025-07-30T04:00:00Z","v":35325633,"vw":33.885236},{"c":33.32,"h":33.35,"l":33.1001,"n":41430,"o":33.3,"t":"2025-07-31T04:00:00Z","v":15454449,"vw":33.236975},{"c":33.59,"h":33.77,"l":33.39,"n":40972,"o":33.76,"t":"2025-08-01T04:00:00Z","v":16787158,"vw":33.54615},{"c":33.98,"h":34.049,"l":33.8501,"n":30252,"o":33.93,"t":"2025-08-04T04:00:00Z","v":9725836,"vw":33.940109},{"c":34.35,"h":34.41,"l":33.9906,"n":36336,"o":34.01,"t":"2025-08-05T04:00:00Z","v":16451157,"vw":34.307069},{"c":34.35,"h":34.465,"l":34.29,"n":24894,"o":34.39,"t":"2025-08-06T04:00:00Z","v":8747632,"vw":34.388259},{"c":34.76,"h":34.99,"l":34.52,"n":45593,"o":34.85,"t":"2025-08-07T04:00:00Z","v":21996134,"vw":34.742944},{"c":34.88,"h":34.89,"l":34.51,"n":40496,"o":34.78,"t":"2025-08-08T04:00:00Z","v":15786088,"vw":34.769083},{"c":34.18,"h":34.43,"l":34.18,"n":34762,"o":34.34,"t":"2025-08-11T04:00:00Z","v":10749335,"vw":34.27409},{"c":34.41,"h":34.5318,"l":34.11,"n":29994,"o":34.24,"t":"2025-08-12T04:00:00Z","v":12143898,"vw":34.367179},{"c":35,"h":35.04,"l":34.85,"n":32739,"o":34.87,"t":"2025-08-13T04:00:00Z","v":13185609,"vw":34.952763},{"c":34.5,"h":34.7454,"l":34.35,"n":34457,"o":34.65,"t":"2025-08-14T04:00:00Z","v":15819732,"vw":34.515355},{"c":34.5,"h":34.52,"l":34.2201,"n":26401,"o":34.34,"t":"2025-08-15T04:00:00Z","v":13881745,"vw":34.444389},{"c":34.55,"h":34.68,"l":34.4701,"n":21825,"o":34.66,"t":"2025-08-18T04:00:00Z","v":8670779,"vw":34.544187},{"c":33.87,"h":34.54,"l":33.85,"n":39970,"o":34.47,"t":"2025-08-19T04:00:00Z","v":18812899,"vw":34.005975},{"c":34.43,"h":34.45,"l":34.195,"n":28390,"o":34.21,"t":"2025-08-20T04:00:00Z","v":10903379,"vw":34.332892},{"c":34.61,"h":34.69,"l":34.45,"n":24234,"o":34.48,"t":"2025-08-21T04:00:00Z","v":10597930,"vw":34.587703},{"c":35.34,"h":35.4651,"l":34.4001,"n":50953,"o":34.46,"t":"2025-08-22T04:00:00Z","v":26003276,"vw":35.214163},{"c":35.02,"h":35.35,"l":35.02,"n":27848,"o":35.07,"t":"2025-08-25T04:00:00Z","v":10286441,"vw":35.181743},{"c":35.02,"h":35.1,"l":34.88,"n":24886,"o":34.9,"t":"2025-08-26T04:00:00Z","v":13836602,"vw":35.001645},{"c":34.99,"h":35.08,"l":34.61,"n":25545,"o":34.73,"t":"2025-08-27T04:00:00Z","v":10084235,"vw":34.900499},{"c":35.52,"h":35.52,"l":35.225,"n":39610,"o":35.41,"t":"2025-08-28T04:00:00Z","v":21079110,"vw":35.421932},{"c":36.19,"h":36.29,"l":35.32,"n":63192,"o":35.35,"t":"2025-08-29T04:00:00Z","v":28952848,"vw":35.945173},{"c":37.15,"h":37.17,"l":36.43,"n":101227,"o":36.625,"t":"2025-09-02T04:00:00Z","v":35875343,"vw":36.969602},{"c":37.34,"h":37.64,"l":37.18,"n":72210,"o":37.33,"t":"2025-09-03T04:00:00Z","v":27291243,"vw":37.389238},{"c":36.93,"h":37.22,"l":36.6301,"n":90492,"o":37.2,"t":"2025-09-04T04:00:00Z","v":45258540,"vw":36.875505},{"c":37.21,"h":37.6,"l":36.97,"n":65391,"o":37.41,"t":"2025-09-05T04:00:00Z","v":25435295,"vw":37.264488},{"c":37.51,"h":37.825,"l":37.36,"n":68038,"o":37.565,"t":"2025-09-08T04:00:00Z","v":25019722,"vw":37.544281},{"c":37.18,"h":37.58,"l":37.0101,"n":64643,"o":37.43,"t":"2025-09-09T04:00:00Z","v":24001241,"vw":37.180933},{"c":37.41,"h":37.485,"l":37.24,"n":49269,"o":37.35,"t":"2025-09-10T04:00:00Z","v":17743557,"vw":37.371943},{"c":37.79,"h":37.915,"l":37.325,"n":51670,"o":37.37,"t":"2025-09-11T04:00:00Z","v":19050629,"vw":37.688163},{"c":38.34,"h":38.445,"l":38.15,"n":65704,"o":38.24,"t":"2025-09-12T04:00:00Z","v":19902339,"vw":38.328269},{"c":38.76,"h":38.79,"l":38.25,"n":62813,"o":38.3,"t":"2025-09-15T04:00:00Z","v":22225103,"vw":38.609343},{"c":38.6,"h":39.01,"l":38.34,"n":67108,"o":39,"t":"2025-09-16T04:00:00Z","v":25319748,"vw":38.64813},{"c":37.79,"h":38.34,"l":37.35,"n":81316,"o":38.04,"t":"2025-09-17T04:00:00Z","v":31045451,"vw":37.924792},{"c":37.99,"h":38,"l":37.61,"n":39001,"o":37.855,"t":"2025-09-18T04:00:00Z","v":13289167,"vw":37.874037},{"c":39.04,"h":39.12,"l":38.19,"n":84476,"o":38.26,"t":"2025-09-19T04:00:00Z","v":36776297,"vw":38.764441},{"c":40.04,"h":40.05,"l":39.34,"n":87849,"o":39.5,"t":"2025-09-22T04:00:00Z","v":32055377,"vw":39.797518},{"c":39.96,"h":40.36,"l":39.79,"n":78002,"o":40.31,"t":"2025-09-23T04:00:00Z","v":28492555,"vw":40.122679},{"c":39.82,"h":40.16,"l":39.635,"n":65019,"o":40.13,"t":"2025-09-24T04:00:00Z","v":31533206,"vw":39.866159},{"c":41.03,"h":41.055,"l":40.115,"n":90476,"o":40.46,"t":"2025-09-25T04:00:00Z","v":36395828,"vw":40.648258},{"c":41.86,"h":42.33,"l":41.09,"n":114820,"o":41.23,"t":"2025-09-26T04:00:00Z","v":44578528,"vw":41.799084},{"c":42.5,"h":42.75,"l":42.18,"n":107612,"o":42.455,"t":"2025-09-29T04:00:00Z","v":41290337,"vw":42.532841},{"c":42.37,"h":42.46,"l":41.7,"n":106293,"o":41.79,"t":"2025-09-30T04:00:00Z","v":34884238,"vw":42.145953},{"c":42.91,"h":43.4,"l":42.87,"n":111424,"o":43.03,"t":"2025-10-01T04:00:00Z","v":44341795,"vw":43.078166},{"c":42.53,"h":43.59,"l":41.66,"n":169683,"o":43.57,"t":"2025-10-02T04:00:00Z","v":58242299,"vw":42.430532},{"c":43.52,"h":43.95,"l":43.045,"n":125400,"o":43.33,"t":"2025-10-03T04:00:00Z","v":47523541,"vw":43.532917},{"c":44.06,"h":44.26,"l":43.885,"n":116256,"o":44.005,"t":"2025-10-06T04:00:00Z","v":34113998,"vw":44.130286},{"c":43.39,"h":43.99,"l":42.95,"n":132712,"o":43.97,"t":"2025-10-07T04:00:00Z","v":42769077,"vw":43.428655},{"c":44.56,"h":45.01,"l":44.275,"n":157439,"o":44.43,"t":"2025-10-08T04:00:00Z","v":59455736,"vw":44.707739},{"c":44.71,"h":46.35,"l":42.8149,"n":378482,"o":46.27,"t":"2025-10-09T04:00:00Z","v":110701732,"vw":44.658366},{"c":45.43,"h":45.995,"l":44.88,"n":231844,"o":45.48,"t":"2025-10-10T04:00:00Z","v":67016996,"vw":45.368039},{"c":47.26,"h":47.44,"l":46.58,"n":224828,"o":46.94,"t":"2025-10-13T04:00:00Z","v":57830361,"vw":47.061226},{"c":46.8,"h":47.26,"l":45.77,"n":221642,"o":45.99,"t":"2025-10-14T04:00:00Z","v":57821452,"vw":46.805933},{"c":48.33,"h":48.405,"l":47.42,"n":198163,"o":47.75,"t":"2025-10-15T04:00:00Z","v":41672865,"vw":47.901186},{"c":49.17,"h":49.25,"l":48,"n":243468,"o":48.1,"t":"2025-10-16T04:00:00Z","v":48852997,"vw":48.801892},{"c":46.99,"h":48.59,"l":45.88,"n":365854,"o":48.46,"t":"2025-10-17T04:00:00Z","v":86492640,"vw":47.080216},{"c":47.72,"h":47.83,"l":47.06,"n":158419,"o":47.76,"t":"2025-10-20T04:00:00Z","v":35933500,"vw":47.41278},{"c":43.79,"h":45.38,"l":43.3101,"n":378243,"o":45.19,"t":"2025-10-21T04:00:00Z","v":81394733,"vw":44.07726},{"c":43.88,"h":44.13,"l":43.28,"n":198322,"o":43.74,"t":"2025-10-22T04:00:00Z","v":43256347,"vw":43.717385},{"c":44.18,"h":44.865,"l":44.17,"n":117902,"o":44.72,"t":"2025-10-23T04:00:00Z","v":24560516,"vw":44.546166},{"c":43.99,"h":44.39,"l":43.84,"n":95896,"o":44.08,"t":"2025-10-24T04:00:00Z","v":24014018,"vw":44.078316},{"c":42.4,"h":43.06,"l":41.7,"n":200785,"o":42.97,"t":"2025-10-27T04:00:00Z","v":42914080,"vw":42.329413},{"c":42.7,"h":42.9099,"l":42.23,"n":97231,"o":42.36,"t":"2025-10-28T04:00:00Z","v":27782021,"vw":42.670783},{"c":43.23,"h":43.935,"l":42.83,"n":109265,"o":43.84,"t":"2025-10-29T04:00:00Z","v":27348382,"vw":43.507971},{"c":44.34,"h":44.435,"l":43.54,"n":94087,"o":43.68,"t":"2025-10-30T04:00:00Z","v":30329794,"vw":44.230326},{"c":44.01,"h":44.52,"l":43.89,"n":80922,"o":44.48,"t":"2025-10-31T04:00:00Z","v":21307814,"vw":44.246269},{"c":43.76,"h":44.358,"l":43.56,"n":74094,"o":44.254,"t":"2025-11-03T05:00:00Z","v":17946703,"vw":43.910879},{"c":42.74,"h":43.435,"l":42.51,"n":94489,"o":43.04,"t":"2025-11-04T05:00:00Z","v":26679118,"vw":42.954772},{"c":43.65,"h":43.79,"l":43.35,"n":55194,"o":43.49,"t":"2025-11-05T05:00:00Z","v":16178517,"vw":43.630898},{"c":43.55,"h":43.9,"l":43.235,"n":61520,"o":43.66,"t":"2025-11-06T05:00:00Z","v":15957872,"vw":43.615171},{"c":43.92,"h":44.23,"l":43.51,"n":66885,"o":44.02,"t":"2025-11-07T05:00:00Z","v":16493113,"vw":43.830839},{"c":45.79,"h":45.87,"l":45.005,"n":88315,"o":45.17,"t":"2025-11-10T05:00:00Z","v":20763791,"vw":45.523849},{"c":46.45,"h":46.48,"l":45.6,"n":77324,"o":46.28,"t":"2025-11-11T05:00:00Z","v":19693674,"vw":46.117864},{"c":48.32,"h":48.6999,"l":46.89,"n":183676,"o":47.1,"t":"2025-11-12T05:00:00Z","v":51559721,"vw":48.146154},{"c":47.42,"h":48.4151,"l":47.21,"n":136132,"o":48.29,"t":"2025-11-13T05:00:00Z","v":39328401,"vw":47.83636},{"c":45.96,"h":46.705,"l":45.4,"n":119518,"o":45.77,"t":"2025-11-14T05:00:00Z","v":31793455,"vw":46.213702},{"c":45.47,"h":46.26,"l":44.945,"n":92746,"o":45.81,"t":"2025-11-17T05:00:00Z","v":23581992,"vw":45.709983},{"c":46.1,"h":46.44,"l":45.59,"n":73998,"o":45.87,"t":"2025-11-18T05:00:00Z","v":20909398,"vw":46.034369},{"c":46.45,"h":47.5,"l":45.69,"n":116997,"o":46.8,"t":"2025-11-19T05:00:00Z","v":30797069,"vw":46.559555},{"c":45.78,"h":46.635,"l":45.535,"n":104396,"o":46.26,"t":"2025-11-20T05:00:00Z","v":28460425,"vw":46.006524},{"c":45.3,"h":45.95,"l":44.76,"n":87827,"o":44.9,"t":"2025-11-21T05:00:00Z","v":26351872,"vw":45.303077},{"c":46.63,"h":46.635,"l":45.355,"n":78219,"o":45.41,"t":"2025-11-24T05:00:00Z","v":21486797,"vw":46.06434},{"c":46.67,"h":46.77,"l":45.97,"n":83167,"o":46.55,"t":"2025-11-25T05:00:00Z","v":24006639,"vw":46.367197},{"c":48.4,"h":48.45,"l":47.145,"n":97378,"o":47.31,"t":"2025-11-26T05:00:00Z","v":26280261,"vw":48.01431},{"c":51.21,"h":51.27,"l":49.58,"n":168074,"o":49.67,"t":"2025-11-28T05:00:00Z","v":41350005,"vw":50.401182},{"c":52.52,"h":53.36,"l":51.61,"n":243290,"o":51.99,"t":"2025-12-01T05:00:00Z","v":66064098,"vw":52.555838},{"c":53.13,"h":53.2,"l":51.765,"n":171218,"o":52.83,"t":"2025-12-02T05:00:00Z","v":43952652,"vw":52.540384},{"c":53.07,"h":53.389,"l":52.42,"n":137352,"o":52.99,"t":"2025-12-03T05:00:00Z","v":33817721,"vw":53.001701},{"c":51.76,"h":52.36,"l":51.135,"n":183716,"o":52.28,"t":"2025-12-04T05:00:00Z","v":48740293,"vw":51.646948},{"c":52.95,"h":53.82,"l":52.53,"n":184902,"o":52.71,"t":"2025-12-05T05:00:00Z","v":43566006,"vw":53.082969},{"c":52.71,"h":52.965,"l":52.26,"n":103107,"o":52.89,"t":"2025-12-08T05:00:00Z","v":19711177,"vw":52.631915},{"c":55.17,"h":55.185,"l":53.36,"n":248011,"o":53.39,"t":"2025-12-09T05:00:00Z","v":59738851,"vw":54.498777},{"c":56.07,"h":56.215,"l":54.48,"n":250714,"o":55.13,"t":"2025-12-10T05:00:00Z","v":54915013,"vw":55.233937},{"c":57.62,"h":58.295,"l":56.465,"n":304484,"o":56.77,"t":"2025-12-11T05:00:00Z","v":67910898,"vw":57.498099},{"c":56.1,"h":58.56,"l":55.13,"n":407769,"o":58.53,"t":"2025-12-12T05:00:00Z","v":78667365,"vw":56.524661},{"c":58.11,"h":58.2,"l":57.02,"n":232824,"o":57.84,"t":"2025-12-15T05:00:00Z","v":43227804,"vw":57.698503},{"c":57.73,"h":57.99,"l":57.1001,"n":177856,"o":57.61,"t":"2025-12-16T05:00:00Z","v":32461256,"vw":57.656542},{"c":60.26,"h":60.64,"l":59.045,"n":337915,"o":59.27,"t":"2025-12-17T05:00:00Z","v":65127976,"vw":60.023322},{"c":59.32,"h":60.025,"l":58.58,"n":267994,"o":59.82,"t":"2025-12-18T05:00:00Z","v":47603353,"vw":59.309047},{"c":60.93,"h":61.16,"l":59.69,"n":227311,"o":59.79,"t":"2025-12-19T05:00:00Z","v":42610049,"vw":60.666695},{"c":62.47,"h":62.82,"l":61.74,"n":282970,"o":62.6,"t":"2025-12-22T05:00:00Z","v":50621723,"vw":62.275464},{"c":64.84,"h":64.875,"l":62.37,"n":414427,"o":63.68,"t":"2025-12-23T05:00:00Z","v":75680003,"vw":63.764478},{"c":65.22,"h":65.525,"l":63.605,"n":297409,"o":65.08,"t":"2025-12-24T05:00:00Z","v":58825951,"vw":64.638969},{"c":71.12,"h":71.225,"l":67.345,"n":701584,"o":67.83,"t":"2025-12-26T05:00:00Z","v":139161231,"vw":69.314517},{"c":66.01,"h":66.485,"l":63.92,"n":865318,"o":65.657,"t":"2025-12-29T05:00:00Z","v":153207910,"vw":65.32564},{"c":68.98,"h":70.76,"l":68.0307,"n":555757,"o":69.105,"t":"2025-12-30T05:00:00Z","v":117759249,"vw":69.36336},{"c":64.42,"h":66.88,"l":63.53,"n":658699,"o":65.54,"t":"2025-12-31T05:00:00Z","v":114745335,"vw":65.119898},{"c":65.75,"h":67.36,"l":64.745,"n":470711,"o":67.3,"t":"2026-01-02T05:00:00Z","v":75553309,"vw":65.882142},{"c":69.08,"h":70.6,"l":68.52,"n":534646,"o":69.45,"t":"2026-01-05T05:00:00Z","v":103047703,"vw":69.44747},{"c":73.71,"h":73.84,"l":71.35,"n":620921,"o":71.43,"t":"2026-01-06T05:00:00Z","v":105539107,"vw":72.906806},{"c":70.96,"h":71.545,"l":69.22,"n":562745,"o":69.82,"t":"2026-01-07T05:00:00Z","v":93679522,"vw":70.514046},{"c":69.71,"h":69.77,"l":66.92,"n":474467,"o":67.24,"t":"2026-01-08T05:00:00Z","v":77918290,"vw":68.500353},{"c":72.38,"h":72.99,"l":70.8713,"n":516518,"o":71.31,"t":"2026-01-09T05:00:00Z","v":90650134,"vw":72.169649},{"c":77.23,"h":78.18,"l":76,"n":580012,"o":76.11,"t":"2026-01-12T05:00:00Z","v":105429635,"vw":77.315804},{"c":78.6,"h":80.8,"l":77.86,"n":812859,"o":80.03,"t":"2026-01-13T05:00:00Z","v":140656895,"vw":79.551386},{"c":84.56,"h":84.78,"l":81.28,"n":982314,"o":83.34,"t":"2026-01-14T05:00:00Z","v":177419386,"vw":83.055776},{"c":83.32,"h":84.33,"l":80.54,"n":862750,"o":80.74,"t":"2026-01-15T05:00:00Z","v":160702110,"vw":82.552692},{"c":81.02,"h":81.52,"l":78.745,"n":772124,"o":80.33,"t":"2026-01-16T05:00:00Z","v":132767200,"vw":80.453761},{"c":85.39,"h":86.33,"l":84.3805,"n":677638,"o":86.19,"t":"2026-01-20T05:00:00Z","v":101272337,"vw":85.475525},{"c":83.96,"h":85.895,"l":81.89,"n":900046,"o":85.6,"t":"2026-01-21T05:00:00Z","v":141683940,"vw":84.031617},{"c":87.13,"h":87.52,"l":84.71,"n":536927,"o":84.79,"t":"2026-01-22T05:00:00Z","v":86965023,"vw":86.488898},{"c":92.91,"h":92.9799,"l":89.665,"n":796827,"o":90.19,"t":"2026-01-23T05:00:00Z","v":143739120,"vw":91.296576},{"c":98.34,"h":106.7,"l":96.51,"n":2544079,"o":99.37,"t":"2026-01-26T05:00:00Z","v":393030303,"vw":101.387182},{"c":101.59,"h":101.74,"l":95.07,"n":1530090,"o":97.98,"t":"2026-01-27T05:00:00Z","v":215489730,"vw":98.141075},{"c":105.6,"h":106.45,"l":100,"n":1498936,"o":102.78,"t":"2026-01-28T05:00:00Z","v":184566001,"vw":103.248806},{"c":105.57,"h":109.83,"l":96.74,"n":2113961,"o":109.53,"t":"2026-01-29T05:00:00Z","v":246351280,"vw":103.084706},{"c":75.44,"h":92.14,"l":69.12,"n":3776898,"o":89.33,"t":"2026-01-30T05:00:00Z","v":510687680,"vw":79.420953},{"c":72.44,"h":74.92,"l":68.26,"n":1782580,"o":73.8,"t":"2026-02-02T05:00:00Z","v":220063248,"vw":71.518488},{"c":76.96,"h":80.72,"l":74.91,"n":1705656,"o":79.05,"t":"2026-02-03T05:00:00Z","v":175508757,"vw":77.960595},{"c":79.18,"h":82.8,"l":75.76,"n":1389314,"o":82.6,"t":"2026-02-04T05:00:00Z","v":130805780,"vw":79.094469},{"c":66.69,"h":70.52,"l":65.51,"n":1374295,"o":68.23,"t":"2026-02-05T05:00:00Z","v":170927953,"vw":68.222062},{"c":70.19,"h":70.84,"l":67.455,"n":648761,"o":67.72,"t":"2026-02-06T05:00:00Z","v":71262667,"vw":69.436993},{"c":76.04,"h":76.16,"l":72.55,"n":742041,"o":72.88,"t":"2026-02-09T05:00:00Z","v":88229115,"vw":74.905456},{"c":73.41,"h":75.245,"l":72.455,"n":604451,"o":74.72,"t":"2026-02-10T05:00:00Z","v":68588500,"vw":73.576836},{"c":76.56,"h":76.99,"l":74.8,"n":643784,"o":76.92,"t":"2026-02-11T05:00:00Z","v":75806854,"vw":75.990995},{"c":67.73,"h":75.67,"l":67.355,"n":1079192,"o":75.185,"t":"2026-02-12T05:00:00Z","v":128437737,"vw":70.201376},{"c":69.72,"h":71.3199,"l":68.86,"n":430100,"o":71.21,"t":"2026-02-13T05:00:00Z","v":69570804,"vw":70.287251},{"c":66.37,"h":67.7,"l":65.14,"n":630468,"o":67.27,"t":"2026-02-17T05:00:00Z","v":82561695,"vw":66.250898},{"c":70.09,"h":70.97,"l":69.07,"n":444770,"o":69.66,"t":"2026-02-18T05:00:00Z","v":63749363,"vw":70.216659},{"c":71.01,"h":71.67,"l":69.85,"n":340967,"o":70.68,"t":"2026-02-19T05:00:00Z","v":49022455,"vw":70.680075},{"c":76.62,"h":76.68,"l":72.25,"n":588028,"o":73.11,"t":"2026-02-20T05:00:00Z","v":86636800,"vw":74.666268},{"c":80.57,"h":80.695,"l":77.905,"n":583089,"o":78.4,"t":"2026-02-23T05:00:00Z","v":94773222,"vw":79.235544},{"c":79.08,"h":79.9399,"l":77.94,"n":377212,"o":78.23,"t":"2026-02-24T05:00:00Z","v":56029289,"vw":79.157945},{"c":80.04,"h":82.73,"l":79.88,"n":451541,"o":81.86,"t":"2026-02-25T05:00:00Z","v":64950826,"vw":81.773454},{"c":80.45,"h":80.57,"l":72.5169,"n":417161,"o":78.76,"t":"2026-02-26T05:00:00Z","v":52065453,"vw":78.923755},{"c":84.99,"h":85.27,"l":82.36,"n":487321,"o":83.25,"t":"2026-02-27T05:00:00Z","v":69543690,"vw":84.251565},{"c":81.57,"h":82.3738,"l":78.34,"n":806062,"o":81.17,"t":"2026-03-02T05:00:00Z","v":96984970,"vw":80.547766},{"c":74.68,"h":76.14,"l":71.68,"n":686842,"o":74.21,"t":"2026-03-03T05:00:00Z","v":89671779,"vw":74.275425},{"c":75.34,"h":77.06,"l":74.41,"n":319655,"o":76.34,"t":"2026-03-04T05:00:00Z","v":39036860,"vw":75.802007},{"c":74.27,"h":75.52,"l":73.01,"n":403733,"o":74.94,"t":"2026-03-05T05:00:00Z","v":49460894,"vw":74.183672},{"c":75.94,"h":76.97,"l":74.58,"n":337976,"o":75.09,"t":"2026-03-06T05:00:00Z","v":40556454,"vw":76.069137},{"c":78.26,"h":78.56,"l":75.2375,"n":295536,"o":76.43,"t":"2026-03-09T04:00:00Z","v":34881811,"vw":76.747023},{"c":80.09,"h":81.2788,"l":78.7312,"n":313031,"o":80.89,"t":"2026-03-10T04:00:00Z","v":37282563,"vw":80.432072},{"c":77.91,"h":78.0636,"l":76.45,"n":247159,"o":78.03,"t":"2026-03-11T04:00:00Z","v":30682931,"vw":77.321317},{"c":76.48,"h":78.54,"l":76.36,"n":227805,"o":78.53,"t":"2026-03-12T04:00:00Z","v":29778106,"vw":77.280865},{"c":72.69,"h":76.28,"l":71.915,"n":380050,"o":76.07,"t":"2026-03-13T04:00:00Z","v":46273867,"vw":73.456728},{"c":73.22,"h":73.96,"l":72.01,"n":304044,"o":73.26,"t":"2026-03-16T04:00:00Z","v":37212549,"vw":73.1321},{"c":71.66,"h":73.72,"l":70.84,"n":273776,"o":73.16,"t":"2026-03-17T04:00:00Z","v":33007466,"vw":72.305291},{"c":68.7,"h":70.55,"l":68.66,"n":376225,"o":69.51,"t":"2026-03-18T04:00:00Z","v":46767760,"vw":69.468089},{"c":65.68,"h":65.74,"l":60.8501,"n":629550,"o":61.9,"t":"2026-03-19T04:00:00Z","v":96225854,"vw":63.6139},{"c":61.52,"h":64.96,"l":61.25,"n":373465,"o":64.68,"t":"2026-03-20T04:00:00Z","v":56937127,"vw":62.639866},{"c":62.47,"h":64.11,"l":60.98,"n":550425,"o":61.3,"t":"2026-03-23T04:00:00Z","v":72470191,"vw":62.68281},{"c":62.95,"h":63.69,"l":61.269,"n":341040,"o":61.62,"t":"2026-03-24T04:00:00Z","v":48286472,"vw":62.7263},{"c":65.21,"h":66.4,"l":64.48,"n":251269,"o":66.04,"t":"2026-03-25T04:00:00Z","v":38181645,"vw":65.571681},{"c":60.77,"h":63.135,"l":60.37,"n":402178,"o":62.1,"t":"2026-03-26T04:00:00Z","v":56101620,"vw":61.665891},{"c":63.44,"h":64.875,"l":61.22,"n":343980,"o":61.43,"t":"2026-03-27T04:00:00Z","v":52485527,"vw":63.298135},{"c":63.52,"h":64.63,"l":63.02,"n":210598,"o":64.46,"t":"2026-03-30T04:00:00Z","v":30529103,"vw":63.86269},{"c":68.14,"h":68.2,"l":65.69,"n":306430,"o":65.84,"t":"2026-03-31T04:00:00Z","v":42155971,"vw":67.223411},{"c":68.14,"h":68.905,"l":67.375,"n":260631,"o":67.96,"t":"2026-04-01T04:00:00Z","v":38373727,"vw":68.193971},{"c":65.79,"h":66.23,"l":63.49,"n":247914,"o":63.55,"t":"2026-04-02T04:00:00Z","v":37016649,"vw":65.205549},{"c":66.09,"h":66.29,"l":65.22,"n":143006,"o":65.85,"t":"2026-04-06T04:00:00Z","v":18148172,"vw":65.831534},{"c":65.94,"h":66.19,"l":63.2,"n":212408,"o":65.28,"t":"2026-04-07T04:00:00Z","v":30471982,"vw":64.842894},{"c":67.47,"h":69.93,"l":66.52,"n":225386,"o":69.728,"t":"2026-04-08T04:00:00Z","v":31645395,"vw":68.283135},{"c":68.39,"h":69.34,"l":67.17,"n":185485,"o":67.615,"t":"2026-04-09T04:00:00Z","v":27220757,"vw":68.436546},{"c":69.08,"h":69.5499,"l":68.56,"n":140050,"o":69.1,"t":"2026-04-10T04:00:00Z","v":20830636,"vw":69.075346},{"c":68.28,"h":68.68,"l":66.58,"n":173358,"o":67.17,"t":"2026-04-13T04:00:00Z","v":25343059,"vw":67.689788},{"c":72.04,"h":72.065,"l":70.27,"n":217748,"o":70.332,"t":"2026-04-14T04:00:00Z","v":33065792,"vw":71.472769},{"c":71.84,"h":72.9,"l":71.35,"n":161641,"o":71.92,"t":"2026-04-15T04:00:00Z","v":23598688,"vw":72.067148},{"c":71.24,"h":72.22,"l":70.655,"n":155053,"o":71.92,"t":"2026-04-16T04:00:00Z","v":21540664,"vw":71.233632},{"c":73.63,"h":75.16,"l":73.42,"n":229654,"o":73.89,"t":"2026-04-17T04:00:00Z","v":35201940,"vw":74.254925},{"c":72.15,"h":72.815,"l":71.81,"n":139074,"o":72.65,"t":"2026-04-20T04:00:00Z","v":20819321,"vw":72.322331},{"c":68.49,"h":71.56,"l":68.35,"n":245812,"o":70.99,"t":"2026-04-21T04:00:00Z","v":31500922,"vw":69.750105},{"c":70.37,"h":70.96,"l":70.23,"n":117988,"o":70.55,"t":"2026-04-22T04:00:00Z","v":14425600,"vw":70.505783},{"c":68.38,"h":69.24,"l":67.515,"n":187133,"o":68.77,"t":"2026-04-23T04:00:00Z","v":21949946,"vw":68.593992},{"c":68.79,"h":69.415,"l":68.1,"n":131436,"o":68.29,"t":"2026-04-24T04:00:00Z","v":16388421,"vw":68.872542},{"c":68.33,"h":68.55,"l":67.55,"n":118992,"o":68.3,"t":"2026-04-27T04:00:00Z","v":13356448,"vw":68.102376},{"c":66.2,"h":66.54,"l":65.37,"n":176387,"o":65.79,"t":"2026-04-28T04:00:00Z","v":21571730,"vw":66.015694},{"c":64.84,"h":65.265,"l":64.13,"n":171515,"o":64.955,"t":"2026-04-29T04:00:00Z","v":18694430,"vw":64.798368},{"c":66.66,"h":66.81,"l":65.875,"n":124618,"o":66.7,"t":"2026-04-30T04:00:00Z","v":16150771,"vw":66.431786},{"c":68.29,"h":69.65,"l":67.51,"n":166055,"o":67.58,"t":"2026-05-01T04:00:00Z","v":20247897,"vw":68.697723},{"c":65.94,"h":67.58,"l":65.61,"n":198462,"o":66.394,"t":"2026-05-04T04:00:00Z","v":20977847,"vw":66.354142},{"c":65.91,"h":66.95,"l":65.85,"n":119849,"o":66.77,"t":"2026-05-05T04:00:00Z","v":12642604,"vw":66.35999},{"c":70.13,"h":70.39,"l":69.44,"n":185912,"o":69.555,"t":"2026-05-06T04:00:00Z","v":24502476,"vw":69.955066},{"c":71.6,"h":74.325,"l":71.16,"n":267213,"o":73.28,"t":"2026-05-07T04:00:00Z","v":33465815,"vw":72.805398},{"c":73.01,"h":73.83,"l":72.28,"n":161486,"o":73.29,"t":"2026-05-08T04:00:00Z","v":19135117,"vw":73.052556},{"c":78,"h":78,"l":76.141,"n":345693,"o":77.05,"t":"2026-05-11T04:00:00Z","v":38335210,"vw":77.358836},{"c":78.55,"h":78.62,"l":75.145,"n":261690,"o":76.5,"t":"2026-05-12T04:00:00Z","v":31009873,"vw":77.034162},{"c":79.35,"h":80.86,"l":78.27,"n":243335,"o":78.66,"t":"2026-05-13T04:00:00Z","v":31024530,"vw":79.669415},{"c":75.51,"h":77.29,"l":75.39,"n":224140,"o":77.29,"t":"2026-05-14T04:00:00Z","v":27161884,"vw":76.368977},{"c":69.04,"h":70.06,"l":68.545,"n":370705,"o":69.74,"t":"2026-05-15T04:00:00Z","v":45783411,"vw":69.274969},{"c":69.94,"h":70.77,"l":68.88,"n":200102,"o":70.23,"t":"2026-05-18T04:00:00Z","v":22937252,"vw":69.800836},{"c":66.9,"h":67.8,"l":66.11,"n":217360,"o":66.68,"t":"2026-05-19T04:00:00Z","v":23067363,"vw":67.008274},{"c":68.73,"h":69.33,"l":67.33,"n":184192,"o":67.82,"t":"2026-05-20T04:00:00Z","v":22470978,"vw":68.614647},{"c":69.45,"h":69.75,"l":67.31,"n":158621,"o":67.68,"t":"2026-05-21T04:00:00Z","v":17106927,"vw":68.670532},{"c":68.36,"h":69.06,"l":67.795,"n":130890,"o":68.86,"t":"2026-05-22T04:00:00Z","v":14414260,"vw":68.500024},{"c":69.72,"h":69.73,"l":68.585,"n":132141,"o":69.02,"t":"2026-05-26T04:00:00Z","v":15502823,"vw":69.117949},{"c":67.5,"h":67.915,"l":66.88,"n":147778,"o":66.884,"t":"2026-05-27T04:00:00Z","v":15840791,"vw":67.453581},{"c":68.36,"h":68.76,"l":66.155,"n":154822,"o":66.55,"t":"2026-05-28T04:00:00Z","v":18953332,"vw":67.705698},{"c":68.33,"h":69.345,"l":67.48,"n":148795,"o":68.56,"t":"2026-05-29T04:00:00Z","v":16561188,"vw":68.397554},{"c":67.67,"h":68.235,"l":66.8,"n":143448,"o":67.49,"t":"2026-06-01T04:00:00Z","v":16543373,"vw":67.589474},{"c":67.99,"h":69.03,"l":67.63,"n":109116,"o":68.69,"t":"2026-06-02T04:00:00Z","v":11653017,"vw":68.323679},{"c":66.21,"h":67.14,"l":66.1,"n":134295,"o":67,"t":"2026-06-03T04:00:00Z","v":13725373,"vw":66.478133},{"c":66.98,"h":67.72,"l":66.2,"n":99038,"o":67.5,"t":"2026-06-04T04:00:00Z","v":11811200,"vw":66.955957},{"c":61.57,"h":64.245,"l":61.355,"n":337693,"o":64.06,"t":"2026-06-05T04:00:00Z","v":37808240,"vw":62.479849},{"c":61.58,"h":62.295,"l":61.235,"n":156296,"o":62.03,"t":"2026-06-08T04:00:00Z","v":22352824,"vw":61.809962},{"c":59.01,"h":62.425,"l":58.22,"n":285569,"o":61.82,"t":"2026-06-09T04:00:00Z","v":34057591,"vw":59.498523},{"c":57.66,"h":59.47,"l":57.625,"n":211479,"o":58.19,"t":"2026-06-10T04:00:00Z","v":28670733,"vw":58.483703},{"c":60.82,"h":61.1,"l":57.3,"n":232872,"o":57.45,"t":"2026-06-11T04:00:00Z","v":30773947,"vw":59.18546},{"c":61.29,"h":61.825,"l":59.865,"n":168136,"o":60.53,"t":"2026-06-12T04:00:00Z","v":21279663,"vw":60.885067},{"c":63.47,"h":64.5,"l":63.24,"n":136816,"o":64.28,"t":"2026-06-15T04:00:00Z","v":19887942,"vw":63.881228},{"c":63.39,"h":63.845,"l":62.76,"n":107650,"o":63.7,"t":"2026-06-16T04:00:00Z","v":16360546,"vw":63.364379},{"c":60.61,"h":64.69,"l":60.385,"n":265275,"o":63.544,"t":"2026-06-17T04:00:00Z","v":33407028,"vw":62.46601},{"c":59.51,"h":61.12,"l":58.85,"n":182277,"o":60.74,"t":"2026-06-18T04:00:00Z","v":29056700,"vw":59.794502},{"c":58.91,"h":60.33,"l":58.75,"n":122229,"o":60.09,"t":"2026-06-22T04:00:00Z","v":16479107,"vw":59.342457},{"c":55.73,"h":56.51,"l":55.465,"n":168272,"o":56.16,"t":"2026-06-23T04:00:00Z","v":20792676,"vw":56.009551},{"c":51.78,"h":53.895,"l":50.31,"n":346294,"o":52.94,"t":"2026-06-24T04:00:00Z","v":51925040,"vw":52.054357},{"c":52.36,"h":53.2,"l":51.5,"n":167970,"o":52.71,"t":"2026-06-25T04:00:00Z","v":24756091,"vw":52.496445},{"c":53.28,"h":53.87,"l":52.4593,"n":116371,"o":52.87,"t":"2026-06-26T04:00:00Z","v":15475654,"vw":53.366017},{"c":52.68,"h":52.93,"l":51.93,"n":113291,"o":52.775,"t":"2026-06-29T04:00:00Z","v":14367183,"vw":52.519641},{"c":53.47,"h":54.645,"l":53.185,"n":112804,"o":53.33,"t":"2026-06-30T04:00:00Z","v":15726987,"vw":53.899438},{"c":53.58,"h":55.16,"l":53.225,"n":114223,"o":53.33,"t":"2026-07-01T04:00:00Z","v":16217652,"vw":54.293731},{"c":55.02,"h":56.13,"l":54.57,"n":117564,"o":55.11,"t":"2026-07-02T04:00:00Z","v":16972315,"vw":55.27644},{"c":56.11,"h":56.37,"l":55.61,"n":100680,"o":55.742,"t":"2026-07-06T04:00:00Z","v":13657387,"vw":55.973278},{"c":54.46,"h":55.935,"l":53.745,"n":100720,"o":55.39,"t":"2026-07-07T04:00:00Z","v":14504712,"vw":54.80488},{"c":52.83,"h":53.09,"l":51.72,"n":132336,"o":52.76,"t":"2026-07-08T04:00:00Z","v":20098882,"vw":52.470596},{"c":54.14,"h":54.775,"l":53.99,"n":82756,"o":54.11,"t":"2026-07-09T04:00:00Z","v":11839429,"vw":54.361227},{"c":53.95,"h":54.29,"l":53.23,"n":75005,"o":53.69,"t":"2026-07-10T04:00:00Z","v":11740367,"vw":53.92669},{"c":52.16,"h":53,"l":51.78,"n":114949,"o":52.95,"t":"2026-07-13T04:00:00Z","v":17660347,"vw":52.244143},{"c":53.17,"h":53.935,"l":52.855,"n":89792,"o":53.53,"t":"2026-07-14T04:00:00Z","v":13214361,"vw":53.326613},{"c":52.21,"h":52.9,"l":51.1906,"n":103268,"o":52.71,"t":"2026-07-15T04:00:00Z","v":16321969,"vw":52.091941},{"c":50.39,"h":51.08,"l":50.02,"n":124799,"o":50.91,"t":"2026-07-16T04:00:00Z","v":19384867,"vw":50.494669},{"c":50.78,"h":50.82,"l":49.61,"n":104314,"o":49.7,"t":"2026-07-17T04:00:00Z","v":15487728,"vw":50.454013},{"c":50.98,"h":51.7,"l":50.95,"n":88626,"o":51.2,"t":"2026-07-20T04:00:00Z","v":12900832,"vw":51.30687},{"c":53.08,"h":53.52,"l":52.66,"n":95186,"o":52.86,"t":"2026-07-21T04:00:00Z","v":12777507,"vw":53.142216},{"c":53.92,"h":55.08,"l":53.78,"n":90950,"o":53.78,"t":"2026-07-22T04:00:00Z","v":13927649,"vw":54.340726},{"c":52.06,"h":52.46,"l":51.77,"n":94160,"o":52.09,"t":"2026-07-23T04:00:00Z","v":13719826,"vw":52.097677},{"c":52.59,"h":53.325,"l":52.3,"n":71933,"o":52.34,"t":"2026-07-24T04:00:00Z","v":11134450,"vw":52.861684},{"c":52.93,"h":53.325,"l":52.5699,"n":71231,"o":53.04,"t":"2026-07-27T04:00:00Z","v":13122300,"vw":52.941069},{"c":51.7,"h":52.01,"l":51.185,"n":75294,"o":51.61,"t":"2026-07-28T04:00:00Z","v":10769884,"vw":51.63408},{"c":51.77,"h":53.555,"l":51.27,"n":128691,"o":51.72,"t":"2026-07-29T04:00:00Z","v":20381830,"vw":52.27993},{"c":53.5,"h":53.55,"l":52.205,"n":92641,"o":52.35,"t":"2026-07-30T04:00:00Z","v":16211391,"vw":52.953828},{"c":52.36,"h":52.415,"l":51.54,"n":86814,"o":51.95,"t":"2026-07-31T04:00:00Z","v":11613754,"vw":52.025922},{"c":52.46,"h":52.62,"l":51.12,"n":86430,"o":51.25,"t":"2026-08-03T04:00:00Z","v":11966960,"vw":51.991098},{"c":53.84,"h":54.275,"l":53.58,"n":97553,"o":53.97,"t":"2026-08-04T04:00:00Z","v":14041416,"vw":53.956708},{"c":56.07,"h":56.745,"l":55.8,"n":145115,"o":56.1,"t":"2026-08-05T04:00:00Z","v":21623128,"vw":56.220512},{"c":55.85,"h":55.88,"l":55,"n":89224,"o":55.46,"t":"2026-08-06T04:00:00Z","v":13391148,"vw":55.570599},{"c":57.5,"h":58.18,"l":56.99,"n":160184,"o":57.999,"t":"2026-08-07T04:00:00Z","v":20304167,"vw":57.507716},{"c":59.41,"h":59.72,"l":57.52,"n":161319,"o":57.8,"t":"2026-08-10T04:00:00Z","v":21777713,"vw":58.807739},{"c":58.55,"h":58.99,"l":58.155,"n":104228,"o":58.674,"t":"2026-08-11T04:00:00Z","v":13411988,"vw":58.577613},{"c":59.06,"h":59.955,"l":58.79,"n":135528,"o":59.58,"t":"2026-08-12T04:00:00Z","v":18587007,"vw":59.332108},{"c":58.16,"h":58.8812,"l":58.01,"n":89851,"o":58.81,"t":"2026-08-13T04:00:00Z","v":11658712,"vw":58.427449},{"c":58.48,"h":59.365,"l":58.42,"n":83483,"o":58.83,"t":"2026-08-14T04:00:00Z","v":10296874,"vw":58.814196},{"c":59.57,"h":60.145,"l":58.95,"n":100327,"o":59,"t":"2026-08-17T04:00:00Z","v":12282371,"vw":59.639699},{"c":57.44,"h":59.01,"l":57.23,"n":110007,"o":58.615,"t":"2026-08-18T04:00:00Z","v":13483234,"vw":57.940336},{"c":60.01,"h":60.05,"l":58.585,"n":134957,"o":58.904,"t":"2026-08-19T04:00:00Z","v":21274722,"vw":59.406344},{"c":61.66,"h":62.33,"l":60.26,"n":156523,"o":60.26,"t":"2026-08-20T04:00:00Z","v":23777119,"vw":61.499224},{"c":62.72,"h":63.205,"l":62.26,"n":158769,"o":62.9,"t":"2026-08-21T04:00:00Z","v":22828794,"vw":62.820145},{"c":62.2,"h":63.03,"l":61.73,"n":134706,"o":62.81,"t":"2026-08-24T04:00:00Z","v":19901578,"vw":62.258743},{"c":62.32,"h":62.62,"l":60.94,"n":104592,"o":60.99,"t":"2026-08-25T04:00:00Z","v":14184130,"vw":61.786775},{"c":61.59,"h":61.96,"l":61.015,"n":88179,"o":61.59,"t":"2026-08-26T04:00:00Z","v":12864889,"vw":61.551166},{"c":62.77,"h":62.97,"l":61.08,"n":105760,"o":61.67,"t":"2026-08-27T04:00:00Z","v":14480692,"vw":62.333509},{"c":60.02,"h":64.31,"l":59.73,"n":262938,"o":63.93,"t":"2026-08-28T04:00:00Z","v":36189106,"vw":61.651171},{"c":60.13,"h":60.42,"l":59.66,"n":100450,"o":60.39,"t":"2026-08-31T04:00:00Z","v":14759110,"vw":59.953518},{"c":57.92,"h":59.0621,"l":57.85,"n":136966,"o":58.39,"t":"2026-09-01T04:00:00Z","v":17811587,"vw":58.394201},{"c":59.07,"h":59.24,"l":58.55,"n":78056,"o":58.73,"t":"2026-09-02T04:00:00Z","v":10760166,"vw":58.882892},{"c":60.55,"h":60.95,"l":59.5999,"n":88883,"o":60.02,"t":"2026-09-03T04:00:00Z","v":13830150,"vw":60.40898},{"c":59.82,"h":59.97,"l":59.125,"n":84916,"o":59.155,"t":"2026-09-04T04:00:00Z","v":12644154,"vw":59.621723},{"c":59.37,"h":60.145,"l":59.21,"n":75059,"o":59.87,"t":"2026-09-08T04:00:00Z","v":9747390,"vw":59.715142},{"c":60.72,"h":61.705,"l":60.16,"n":127557,"o":61.17,"t":"2026-09-09T04:00:00Z","v":20460507,"vw":61.015405},{"c":57.5,"h":58.725,"l":57.38,"n":154899,"o":58.42,"t":"2026-09-10T04:00:00Z","v":23357010,"vw":57.982963},{"c":58.12,"h":58.959,"l":57.875,"n":88826,"o":58.73,"t":"2026-09-11T04:00:00Z","v":15711149,"vw":58.352587},{"c":56.84,"h":57.68,"l":56.65,"n":93386,"o":56.84,"t":"2026-09-14T04:00:00Z","v":14178035,"vw":57.080292},{"c":57.53,"h":57.75,"l":56.95,"n":68667,"o":57.48,"t":"2026-09-15T04:00:00Z","v":11982470,"vw":57.366893},{"c":57.05,"h":58.63,"l":56.275,"n":131775,"o":58.35,"t":"2026-09-16T04:00:00Z","v":20857033,"vw":57.601912},{"c":58.97,"h":59.745,"l":58.89,"n":79612,"o":59.04,"t":"2026-09-17T04:00:00Z","v":14086743,"vw":59.260258},{"c":59.93,"h":60.37,"l":59.58,"n":83904,"o":60.08,"t":"2026-09-18T04:00:00Z","v":15700500,"vw":59.987731},{"c":59.63,"h":60.15,"l":59.355,"n":70720,"o":60.14,"t":"2026-09-21T04:00:00Z","v":10800595,"vw":59.700837},{"c":60.73,"h":61,"l":59.05,"n":85895,"o":59.31,"t":"2026-09-22T04:00:00Z","v":15568758,"vw":60.059685},{"c":58.16,"h":59.03,"l":58.02,"n":96626,"o":59,"t":"2026-09-23T04:00:00Z","v":14983768,"vw":58.353788},{"c":57.62,"h":57.84,"l":56.95,"n":83673,"o":57.29,"t":"2026-09-24T04:00:00Z","v":15769885,"vw":57.402991},{"c":58.14,"h":58.515,"l":57.25,"n":70786,"o":57.8,"t":"2026-09-25T04:00:00Z","v":13674157,"vw":57.964789},{"c":54.95,"h":55.835,"l":54.87,"n":156333,"o":55.32,"t":"2026-09-28T04:00:00Z","v":22642803,"vw":55.27384},{"c":55.48,"h":55.5,"l":54.81,"n":76343,"o":55.03,"t":"2026-09-29T04:00:00Z","v":12485665,"vw":55.142359},{"c":54.51,"h":55.235,"l":54.225,"n":101344,"o":55.11,"t":"2026-09-30T04:00:00Z","v":17081478,"vw":54.609565},{"c":55.02,"h":55.35,"l":54.485,"n":77517,"o":55.11,"t":"2026-10-01T04:00:00Z","v":12137344,"vw":54.926405},{"c":54.74,"h":55.675,"l":53.9,"n":104649,"o":55.46,"t":"2026-10-02T04:00:00Z","v":17593477,"vw":54.708262},{"c":55.13,"h":55.61,"l":54.92,"n":66364,"o":55.595,"t":"2026-10-05T04:00:00Z","v":10791283,"vw":55.210687},{"c":55.45,"h":55.8558,"l":54.86,"n":61649,"o":55.302,"t":"2026-10-06T04:00:00Z","v":12011948,"vw":55.309003},{"c":53.82,"h":54.385,"l":53.6,"n":99337,"o":53.9,"t":"2026-10-07T04:00:00Z","v":20480219,"vw":53.96019},{"c":53.45,"h":53.6395,"l":52.84,"n":88062,"o":53.34,"t":"2026-10-08T04:00:00Z","v":16716712,"vw":53.309154},{"c":54.78,"h":55.245,"l":54.75,"n":70025,"o":54.895,"t":"2026-10-09T04:00:00Z","v":13617242,"vw":54.929118},{"c":54.35,"h":54.74,"l":54.3,"n":42471,"o":54.72,"t":"2026-10-12T04:00:00Z","v":8452354,"vw":54.472636},{"c":53.49,"h":54.34,"l":53.18,"n":81031,"o":54.28,"t":"2026-10-13T04:00:00Z","v":17624602,"vw":53.683194},{"c":50.22,"h":51.67,"l":50.01,"n":165165,"o":51.31,"t":"2026-10-14T04:00:00Z","v":36398270,"vw":50.53308},{"c":51.92,"h":51.94,"l":50.9714,"n":77040,"o":51.25,"t":"2026-10-15T04:00:00Z","v":15732853,"vw":51.467065}],"volatilityBars":[{"c":53.3,"h":54.3,"l":53.01,"n":2888,"o":53.08,"t":"2026-10-08T08:00:00Z","v":547205,"vw":53.398911},{"c":53.27,"h":53.33,"l":53.26,"n":213,"o":53.31,"t":"2026-10-08T08:15:00Z","v":30173,"vw":53.286537},{"c":53.25,"h":53.36,"l":53.16,"n":396,"o":53.28,"t":"2026-10-08T08:30:00Z","v":37320,"vw":53.275569},{"c":53.25,"h":53.31,"l":53.24,"n":241,"o":53.27,"t":"2026-10-08T08:45:00Z","v":30229,"vw":53.280032},{"c":53.2,"h":53.35,"l":53.19,"n":371,"o":53.24,"t":"2026-10-08T09:00:00Z","v":38536,"vw":53.269165},{"c":53.22,"h":53.24,"l":53.13,"n":386,"o":53.18,"t":"2026-10-08T09:15:00Z","v":45223,"vw":53.177735},{"c":53.15,"h":53.24,"l":53.14,"n":303,"o":53.21,"t":"2026-10-08T09:30:00Z","v":42582,"vw":53.201533},{"c":53.2,"h":53.22,"l":53.15,"n":218,"o":53.15,"t":"2026-10-08T09:45:00Z","v":23730,"vw":53.195233},{"c":53.16,"h":53.28,"l":53.16,"n":185,"o":53.17,"t":"2026-10-08T10:00:00Z","v":21889,"vw":53.201205},{"c":53.06,"h":53.16,"l":53,"n":861,"o":53.15,"t":"2026-10-08T10:15:00Z","v":84366,"vw":53.060904},{"c":52.93,"h":53.09,"l":52.82,"n":725,"o":53.09,"t":"2026-10-08T10:30:00Z","v":61255,"vw":52.886957},{"c":53.14,"h":53.21,"l":52.93,"n":396,"o":52.93,"t":"2026-10-08T10:45:00Z","v":65325,"vw":53.035195},{"c":53.01,"h":53.15,"l":52.91,"n":926,"o":53.14,"t":"2026-10-08T11:00:00Z","v":156305,"vw":53.004903},{"c":53.13,"h":53.13,"l":53.01,"n":464,"o":53.01,"t":"2026-10-08T11:15:00Z","v":69667,"vw":53.065411},{"c":53.04,"h":53.25,"l":52.98,"n":945,"o":53.13,"t":"2026-10-08T11:30:00Z","v":113839,"vw":53.107502},{"c":53.07,"h":53.19,"l":53.04,"n":551,"o":53.04,"t":"2026-10-08T11:45:00Z","v":68111,"vw":53.10708},{"c":53.1695,"h":53.2512,"l":53.05,"n":701,"o":53.07,"t":"2026-10-08T12:00:00Z","v":70494,"vw":53.164304},{"c":53.2401,"h":53.28,"l":53.1,"n":939,"o":53.18,"t":"2026-10-08T12:15:00Z","v":139993,"vw":53.16949},{"c":53.05,"h":53.24,"l":53.05,"n":625,"o":53.24,"t":"2026-10-08T12:30:00Z","v":98258,"vw":53.151581},{"c":53.17,"h":53.19,"l":52.97,"n":560,"o":53.06,"t":"2026-10-08T12:45:00Z","v":71364,"vw":53.06871},{"c":53.28,"h":53.35,"l":53.12,"n":546,"o":53.16,"t":"2026-10-08T13:00:00Z","v":76228,"vw":53.241325},{"c":53.31,"h":53.44,"l":53.24,"n":527,"o":53.26,"t":"2026-10-08T13:15:00Z","v":66710,"vw":53.356379},{"c":53.465,"h":53.5,"l":53.3,"n":6202,"o":53.32,"t":"2026-10-08T13:30:00Z","v":1148877,"vw":53.415174},{"c":53.495,"h":53.58,"l":53.41,"n":3302,"o":53.47,"t":"2026-10-08T13:45:00Z","v":639017,"vw":53.507213},{"c":53.365,"h":53.505,"l":53.36,"n":2904,"o":53.5,"t":"2026-10-08T14:00:00Z","v":434256,"vw":53.412491},{"c":53.635,"h":53.6395,"l":53.34,"n":3059,"o":53.3618,"t":"2026-10-08T14:15:00Z","v":455955,"vw":53.492386},{"c":53.31,"h":53.625,"l":53.27,"n":4093,"o":53.6203,"t":"2026-10-08T14:30:00Z","v":744255,"vw":53.434833},{"c":53.24,"h":53.335,"l":53.2,"n":3727,"o":53.305,"t":"2026-10-08T14:45:00Z","v":682093,"vw":53.272818},{"c":53.129,"h":53.24,"l":53.11,"n":2928,"o":53.235,"t":"2026-10-08T15:00:00Z","v":744707,"vw":53.159151},{"c":53.17,"h":53.2,"l":53.08,"n":2783,"o":53.12,"t":"2026-10-08T15:15:00Z","v":402751,"vw":53.155924},{"c":53.1,"h":53.205,"l":53.085,"n":2785,"o":53.1618,"t":"2026-10-08T15:30:00Z","v":437288,"vw":53.150061},{"c":53.05,"h":53.13,"l":53,"n":3320,"o":53.095,"t":"2026-10-08T15:45:00Z","v":506628,"vw":53.048038},{"c":53,"h":53.05,"l":52.84,"n":4653,"o":53.035,"t":"2026-10-08T16:00:00Z","v":644643,"vw":52.949843},{"c":53.193,"h":53.52,"l":52.955,"n":5868,"o":53.005,"t":"2026-10-08T16:15:00Z","v":1370292,"vw":53.245624},{"c":53.205,"h":53.2571,"l":53.09,"n":1857,"o":53.19,"t":"2026-10-08T16:30:00Z","v":375562,"vw":53.182947},{"c":53.155,"h":53.2268,"l":53.0901,"n":1932,"o":53.195,"t":"2026-10-08T16:45:00Z","v":430281,"vw":53.165143},{"c":53.345,"h":53.39,"l":53.135,"n":2903,"o":53.155,"t":"2026-10-08T17:00:00Z","v":538888,"vw":53.290311},{"c":53.41,"h":53.58,"l":53.335,"n":2669,"o":53.34,"t":"2026-10-08T17:15:00Z","v":682032,"vw":53.444559},{"c":53.295,"h":53.41,"l":53.28,"n":2046,"o":53.41,"t":"2026-10-08T17:30:00Z","v":491162,"vw":53.327759},{"c":53.325,"h":53.35,"l":53.215,"n":1796,"o":53.295,"t":"2026-10-08T17:45:00Z","v":329644,"vw":53.28903},{"c":53.2854,"h":53.355,"l":53.235,"n":1175,"o":53.33,"t":"2026-10-08T18:00:00Z","v":206773,"vw":53.289146},{"c":53.3,"h":53.34,"l":53.2224,"n":1161,"o":53.29,"t":"2026-10-08T18:15:00Z","v":208748,"vw":53.290339},{"c":53.3147,"h":53.3199,"l":53.22,"n":1111,"o":53.31,"t":"2026-10-08T18:30:00Z","v":222663,"vw":53.264529},{"c":53.32,"h":53.36,"l":53.2901,"n":1610,"o":53.315,"t":"2026-10-08T18:45:00Z","v":275953,"vw":53.322375},{"c":53.3946,"h":53.42,"l":53.325,"n":1288,"o":53.325,"t":"2026-10-08T19:00:00Z","v":180912,"vw":53.366676},{"c":53.405,"h":53.455,"l":53.349,"n":1318,"o":53.395,"t":"2026-10-08T19:15:00Z","v":492910,"vw":53.410809},{"c":53.399,"h":53.47,"l":53.37,"n":1892,"o":53.4,"t":"2026-10-08T19:30:00Z","v":360182,"vw":53.415307},{"c":53.45,"h":53.465,"l":53.345,"n":4043,"o":53.39,"t":"2026-10-08T19:45:00Z","v":615258,"vw":53.419785},{"c":53.43,"h":53.47,"l":53.4223,"n":182,"o":53.45,"t":"2026-10-08T20:00:00Z","v":896171,"vw":53.449758},{"c":53.42,"h":53.47,"l":53.42,"n":107,"o":53.44,"t":"2026-10-08T20:15:00Z","v":16010,"vw":53.445511},{"c":53.37,"h":53.44,"l":53.37,"n":70,"o":53.4298,"t":"2026-10-08T20:30:00Z","v":6740,"vw":53.421954},{"c":53.44,"h":53.45,"l":53.41,"n":75,"o":53.4101,"t":"2026-10-08T20:45:00Z","v":14153,"vw":53.433691},{"c":53.4423,"h":53.47,"l":53.4423,"n":86,"o":53.45,"t":"2026-10-08T21:00:00Z","v":20027,"vw":53.460552},{"c":53.4418,"h":53.45,"l":53.41,"n":37,"o":53.44,"t":"2026-10-08T21:15:00Z","v":5404,"vw":53.439156},{"c":53.4369,"h":53.45,"l":53.4,"n":96,"o":53.45,"t":"2026-10-08T21:30:00Z","v":13000,"vw":53.420271},{"c":53.4491,"h":53.4491,"l":53.43,"n":27,"o":53.4398,"t":"2026-10-08T21:45:00Z","v":3021,"vw":53.440907},{"c":53.4933,"h":53.55,"l":53.4186,"n":117,"o":53.45,"t":"2026-10-08T22:00:00Z","v":9410,"vw":53.495016},{"c":53.57,"h":53.5814,"l":53.4929,"n":74,"o":53.4929,"t":"2026-10-08T22:15:00Z","v":9785,"vw":53.551636},{"c":53.618,"h":53.64,"l":53.5431,"n":85,"o":53.56,"t":"2026-10-08T22:30:00Z","v":11253,"vw":53.589142},{"c":53.6,"h":53.64,"l":53.6,"n":45,"o":53.64,"t":"2026-10-08T22:45:00Z","v":13756,"vw":53.624876},{"c":53.6131,"h":53.65,"l":53.56,"n":70,"o":53.56,"t":"2026-10-08T23:00:00Z","v":6419,"vw":53.624762},{"c":53.7057,"h":53.75,"l":53.63,"n":80,"o":53.63,"t":"2026-10-08T23:15:00Z","v":5532,"vw":53.700382},{"c":53.71,"h":53.75,"l":53.7099,"n":62,"o":53.71,"t":"2026-10-08T23:30:00Z","v":11539,"vw":53.724594},{"c":53.78,"h":53.789,"l":53.71,"n":73,"o":53.71,"t":"2026-10-08T23:45:00Z","v":6912,"vw":53.745266},{"c":54.61,"h":54.72,"l":54.3,"n":2091,"o":54.5,"t":"2026-10-09T08:00:00Z","v":337615,"vw":54.528127},{"c":54.61,"h":54.67,"l":54.57,"n":231,"o":54.59,"t":"2026-10-09T08:15:00Z","v":33186,"vw":54.631325},{"c":54.53,"h":54.6101,"l":54.5,"n":172,"o":54.6101,"t":"2026-10-09T08:30:00Z","v":24815,"vw":54.525308},{"c":54.51,"h":54.55,"l":54.49,"n":137,"o":54.54,"t":"2026-10-09T08:45:00Z","v":13910,"vw":54.51339},{"c":54.49,"h":54.5,"l":54.45,"n":117,"o":54.49,"t":"2026-10-09T09:00:00Z","v":11112,"vw":54.485584},{"c":54.56,"h":54.56,"l":54.47,"n":92,"o":54.49,"t":"2026-10-09T09:15:00Z","v":9086,"vw":54.532417},{"c":54.51,"h":54.58,"l":54.48,"n":159,"o":54.57,"t":"2026-10-09T09:30:00Z","v":17633,"vw":54.525549},{"c":54.56,"h":54.56,"l":54.49,"n":64,"o":54.49,"t":"2026-10-09T09:45:00Z","v":4376,"vw":54.525419},{"c":54.49,"h":54.54,"l":54.46,"n":109,"o":54.54,"t":"2026-10-09T10:00:00Z","v":13674,"vw":54.50272},{"c":54.45,"h":54.52,"l":54.45,"n":59,"o":54.52,"t":"2026-10-09T10:15:00Z","v":4438,"vw":54.493897},{"c":54.4,"h":54.46,"l":54.39,"n":71,"o":54.46,"t":"2026-10-09T10:30:00Z","v":5721,"vw":54.414985},{"c":54.39,"h":54.48,"l":54.39,"n":117,"o":54.4,"t":"2026-10-09T10:45:00Z","v":9021,"vw":54.421861},{"c":54.41,"h":54.45,"l":54.29,"n":494,"o":54.38,"t":"2026-10-09T11:00:00Z","v":77514,"vw":54.356469},{"c":54.55,"h":54.55,"l":54.41,"n":180,"o":54.41,"t":"2026-10-09T11:15:00Z","v":31004,"vw":54.466289},{"c":54.51,"h":54.59,"l":54.49,"n":230,"o":54.5403,"t":"2026-10-09T11:30:00Z","v":24472,"vw":54.541146},{"c":54.58,"h":54.58,"l":54.4931,"n":266,"o":54.52,"t":"2026-10-09T11:45:00Z","v":30965,"vw":54.557803},{"c":54.43,"h":54.6105,"l":54.43,"n":275,"o":54.58,"t":"2026-10-09T12:00:00Z","v":102885,"vw":54.484416},{"c":54.632,"h":54.678,"l":54.41,"n":379,"o":54.45,"t":"2026-10-09T12:15:00Z","v":114636,"vw":54.570839},{"c":54.68,"h":54.77,"l":54.62,"n":487,"o":54.66,"t":"2026-10-09T12:30:00Z","v":102029,"vw":54.696793},{"c":54.56,"h":54.6885,"l":54.43,"n":332,"o":54.6803,"t":"2026-10-09T12:45:00Z","v":118962,"vw":54.557654},{"c":54.78,"h":54.78,"l":54.5679,"n":483,"o":54.58,"t":"2026-10-09T13:00:00Z","v":117101,"vw":54.639879},{"c":54.89,"h":54.92,"l":54.69,"n":584,"o":54.79,"t":"2026-10-09T13:15:00Z","v":106193,"vw":54.803602},{"c":54.9481,"h":55.0905,"l":54.79,"n":7771,"o":54.895,"t":"2026-10-09T13:30:00Z","v":1575488,"vw":54.899912},{"c":55.13,"h":55.245,"l":54.96,"n":4401,"o":54.96,"t":"2026-10-09T13:45:00Z","v":746642,"vw":55.101595},{"c":55.025,"h":55.15,"l":54.95,"n":3982,"o":55.12,"t":"2026-10-09T14:00:00Z","v":698581,"vw":55.034353},{"c":54.915,"h":55.085,"l":54.87,"n":4504,"o":55.03,"t":"2026-10-09T14:15:00Z","v":903754,"vw":54.984289},{"c":54.905,"h":54.97,"l":54.835,"n":2774,"o":54.91,"t":"2026-10-09T14:30:00Z","v":461794,"vw":54.890299},{"c":54.855,"h":54.94,"l":54.84,"n":2254,"o":54.905,"t":"2026-10-09T14:45:00Z","v":314538,"vw":54.884221},{"c":54.9139,"h":54.99,"l":54.82,"n":2838,"o":54.85,"t":"2026-10-09T15:00:00Z","v":481892,"vw":54.893937},{"c":54.99,"h":55.04,"l":54.8901,"n":2095,"o":54.925,"t":"2026-10-09T15:15:00Z","v":437603,"vw":54.974442},{"c":54.975,"h":55.015,"l":54.95,"n":1764,"o":54.99,"t":"2026-10-09T15:30:00Z","v":282917,"vw":54.981972},{"c":54.985,"h":55.065,"l":54.895,"n":2145,"o":54.98,"t":"2026-10-09T15:45:00Z","v":327912,"vw":54.980212},{"c":55.0097,"h":55.05,"l":54.98,"n":1473,"o":54.98,"t":"2026-10-09T16:00:00Z","v":169044,"vw":55.01801},{"c":54.89,"h":55.02,"l":54.88,"n":1033,"o":55.005,"t":"2026-10-09T16:15:00Z","v":181190,"vw":54.949456},{"c":54.8948,"h":54.9,"l":54.79,"n":1355,"o":54.88,"t":"2026-10-09T16:30:00Z","v":208710,"vw":54.840561},{"c":54.865,"h":54.94,"l":54.86,"n":1104,"o":54.895,"t":"2026-10-09T16:45:00Z","v":190793,"vw":54.891165},{"c":54.87,"h":54.89,"l":54.81,"n":1107,"o":54.865,"t":"2026-10-09T17:00:00Z","v":189904,"vw":54.853387},{"c":54.835,"h":54.935,"l":54.835,"n":1353,"o":54.87,"t":"2026-10-09T17:15:00Z","v":207955,"vw":54.884326},{"c":54.84,"h":54.91,"l":54.82,"n":1345,"o":54.835,"t":"2026-10-09T17:30:00Z","v":182161,"vw":54.855254},{"c":54.9101,"h":54.93,"l":54.83,"n":1672,"o":54.84,"t":"2026-10-09T17:45:00Z","v":204517,"vw":54.898181},{"c":54.995,"h":55.05,"l":54.91,"n":1364,"o":54.91,"t":"2026-10-09T18:00:00Z","v":251263,"vw":54.98064},{"c":54.945,"h":55,"l":54.94,"n":820,"o":55,"t":"2026-10-09T18:15:00Z","v":114879,"vw":54.959558},{"c":54.975,"h":54.9899,"l":54.9,"n":850,"o":54.945,"t":"2026-10-09T18:30:00Z","v":114901,"vw":54.940031},{"c":55.02,"h":55.12,"l":54.945,"n":2901,"o":54.9799,"t":"2026-10-09T18:45:00Z","v":719196,"vw":55.031406},{"c":54.975,"h":55.055,"l":54.97,"n":1377,"o":55.02,"t":"2026-10-09T19:00:00Z","v":286283,"vw":55.014645},{"c":54.8882,"h":54.995,"l":54.885,"n":1430,"o":54.97,"t":"2026-10-09T19:15:00Z","v":678834,"vw":54.92149},{"c":54.885,"h":54.916,"l":54.8603,"n":2020,"o":54.885,"t":"2026-10-09T19:30:00Z","v":400534,"vw":54.888938},{"c":54.78,"h":54.885,"l":54.75,"n":6040,"o":54.88,"t":"2026-10-09T19:45:00Z","v":1157831,"vw":54.789783},{"c":54.85,"h":54.85,"l":54.7697,"n":238,"o":54.78,"t":"2026-10-09T20:00:00Z","v":686054,"vw":54.783256},{"c":54.91,"h":54.93,"l":54.821,"n":91,"o":54.84,"t":"2026-10-09T20:15:00Z","v":13210,"vw":54.891512},{"c":54.9128,"h":54.9487,"l":54.88,"n":67,"o":54.91,"t":"2026-10-09T20:30:00Z","v":11069,"vw":54.92002},{"c":54.93,"h":54.9396,"l":54.9,"n":54,"o":54.9,"t":"2026-10-09T20:45:00Z","v":14679,"vw":54.906394},{"c":54.88,"h":54.94,"l":54.88,"n":70,"o":54.93,"t":"2026-10-09T21:00:00Z","v":39803,"vw":54.919911},{"c":54.89,"h":54.89,"l":54.89,"n":2,"o":54.89,"t":"2026-10-09T21:15:00Z","v":20004,"vw":54.89},{"c":54.89,"h":54.9,"l":54.88,"n":99,"o":54.8913,"t":"2026-10-09T21:30:00Z","v":6138,"vw":54.892033},{"c":54.9,"h":54.91,"l":54.9,"n":8,"o":54.9,"t":"2026-10-09T21:45:00Z","v":674,"vw":54.905935},{"c":54.9176,"h":54.9177,"l":54.88,"n":15,"o":54.9129,"t":"2026-10-09T22:00:00Z","v":3171,"vw":54.898311},{"c":54.88,"h":54.92,"l":54.88,"n":27,"o":54.89,"t":"2026-10-09T22:15:00Z","v":2890,"vw":54.891236},{"c":54.8801,"h":54.89,"l":54.88,"n":17,"o":54.8894,"t":"2026-10-09T22:30:00Z","v":1219,"vw":54.882738},{"c":54.91,"h":54.91,"l":54.85,"n":25,"o":54.88,"t":"2026-10-09T22:45:00Z","v":1321,"vw":54.870842},{"c":54.86,"h":54.8769,"l":54.86,"n":10,"o":54.86,"t":"2026-10-09T23:00:00Z","v":836,"vw":54.862839},{"c":54.88,"h":54.88,"l":54.8606,"n":7,"o":54.8606,"t":"2026-10-09T23:15:00Z","v":2627,"vw":54.878728},{"c":54.9,"h":54.9,"l":54.88,"n":11,"o":54.88,"t":"2026-10-09T23:30:00Z","v":1536,"vw":54.887969},{"c":54.8801,"h":54.9069,"l":54.88,"n":18,"o":54.89,"t":"2026-10-09T23:45:00Z","v":7207,"vw":54.887781},{"c":54.86,"h":55.15,"l":54.84,"n":1101,"o":54.95,"t":"2026-10-12T08:00:00Z","v":155923,"vw":54.986944},{"c":54.85,"h":54.88,"l":54.77,"n":107,"o":54.88,"t":"2026-10-12T08:15:00Z","v":26355,"vw":54.834044},{"c":54.78,"h":54.86,"l":54.7799,"n":98,"o":54.86,"t":"2026-10-12T08:30:00Z","v":21586,"vw":54.803426},{"c":54.63,"h":54.76,"l":54.61,"n":214,"o":54.76,"t":"2026-10-12T08:45:00Z","v":32483,"vw":54.657878},{"c":54.79,"h":54.79,"l":54.64,"n":202,"o":54.64,"t":"2026-10-12T09:00:00Z","v":35823,"vw":54.720455},{"c":54.81,"h":54.81,"l":54.7,"n":24,"o":54.79,"t":"2026-10-12T09:15:00Z","v":3795,"vw":54.76347},{"c":54.75,"h":54.8,"l":54.7,"n":43,"o":54.77,"t":"2026-10-12T09:30:00Z","v":3486,"vw":54.748655},{"c":54.8,"h":54.81,"l":54.74,"n":58,"o":54.75,"t":"2026-10-12T09:45:00Z","v":4284,"vw":54.77949},{"c":54.78,"h":54.81,"l":54.77,"n":14,"o":54.81,"t":"2026-10-12T10:00:00Z","v":831,"vw":54.792},{"c":54.8,"h":54.8,"l":54.76,"n":15,"o":54.76,"t":"2026-10-12T10:15:00Z","v":1674,"vw":54.772253},{"c":54.81,"h":54.84,"l":54.81,"n":17,"o":54.82,"t":"2026-10-12T10:30:00Z","v":2320,"vw":54.825024},{"c":54.7699,"h":54.801,"l":54.7699,"n":43,"o":54.8,"t":"2026-10-12T10:45:00Z","v":3174,"vw":54.789854},{"c":54.7097,"h":54.7795,"l":54.68,"n":290,"o":54.7795,"t":"2026-10-12T11:00:00Z","v":34788,"vw":54.738669},{"c":54.75,"h":54.7501,"l":54.7115,"n":47,"o":54.74,"t":"2026-10-12T11:15:00Z","v":4518,"vw":54.742855},{"c":54.8,"h":54.81,"l":54.71,"n":82,"o":54.73,"t":"2026-10-12T11:30:00Z","v":13207,"vw":54.771509},{"c":54.71,"h":54.762,"l":54.71,"n":95,"o":54.76,"t":"2026-10-12T11:45:00Z","v":12469,"vw":54.729043},{"c":54.8315,"h":54.84,"l":54.7,"n":171,"o":54.7499,"t":"2026-10-12T12:00:00Z","v":38255,"vw":54.741803},{"c":54.67,"h":54.83,"l":54.6685,"n":239,"o":54.83,"t":"2026-10-12T12:15:00Z","v":48307,"vw":54.728646},{"c":54.71,"h":54.74,"l":54.58,"n":268,"o":54.6799,"t":"2026-10-12T12:30:00Z","v":56701,"vw":54.660335},{"c":54.64,"h":54.75,"l":54.58,"n":251,"o":54.73,"t":"2026-10-12T12:45:00Z","v":44175,"vw":54.676051},{"c":54.74,"h":54.79,"l":54.5401,"n":244,"o":54.65,"t":"2026-10-12T13:00:00Z","v":57125,"vw":54.676296},{"c":54.71,"h":54.77,"l":54.699,"n":115,"o":54.73,"t":"2026-10-12T13:15:00Z","v":26757,"vw":54.717121},{"c":54.655,"h":54.72,"l":54.56,"n":3849,"o":54.72,"t":"2026-10-12T13:30:00Z","v":487572,"vw":54.652223},{"c":54.68,"h":54.735,"l":54.5805,"n":1859,"o":54.65,"t":"2026-10-12T13:45:00Z","v":292946,"vw":54.649679},{"c":54.555,"h":54.74,"l":54.532,"n":1923,"o":54.68,"t":"2026-10-12T14:00:00Z","v":318895,"vw":54.644141},{"c":54.55,"h":54.585,"l":54.38,"n":2378,"o":54.55,"t":"2026-10-12T14:15:00Z","v":436162,"vw":54.520132},{"c":54.53,"h":54.65,"l":54.525,"n":1807,"o":54.545,"t":"2026-10-12T14:30:00Z","v":259183,"vw":54.590402},{"c":54.515,"h":54.575,"l":54.46,"n":1453,"o":54.53,"t":"2026-10-12T14:45:00Z","v":161747,"vw":54.507757},{"c":54.565,"h":54.5799,"l":54.48,"n":1553,"o":54.51,"t":"2026-10-12T15:00:00Z","v":178951,"vw":54.525133},{"c":54.47,"h":54.58,"l":54.425,"n":1425,"o":54.57,"t":"2026-10-12T15:15:00Z","v":222490,"vw":54.504432},{"c":54.475,"h":54.5,"l":54.435,"n":1530,"o":54.4695,"t":"2026-10-12T15:30:00Z","v":204025,"vw":54.477091},{"c":54.41,"h":54.53,"l":54.38,"n":1380,"o":54.4731,"t":"2026-10-12T15:45:00Z","v":167027,"vw":54.464852},{"c":54.475,"h":54.475,"l":54.38,"n":1230,"o":54.405,"t":"2026-10-12T16:00:00Z","v":207818,"vw":54.432072},{"c":54.46,"h":54.51,"l":54.455,"n":928,"o":54.47,"t":"2026-10-12T16:15:00Z","v":126372,"vw":54.483906},{"c":54.4,"h":54.5,"l":54.38,"n":1015,"o":54.45,"t":"2026-10-12T16:30:00Z","v":179920,"vw":54.44141},{"c":54.4,"h":54.43,"l":54.33,"n":990,"o":54.396,"t":"2026-10-12T16:45:00Z","v":127652,"vw":54.382122},{"c":54.45,"h":54.47,"l":54.4,"n":757,"o":54.4099,"t":"2026-10-12T17:00:00Z","v":125279,"vw":54.439209},{"c":54.37,"h":54.465,"l":54.37,"n":647,"o":54.465,"t":"2026-10-12T17:15:00Z","v":89078,"vw":54.411821},{"c":54.4,"h":54.445,"l":54.365,"n":690,"o":54.37,"t":"2026-10-12T17:30:00Z","v":118401,"vw":54.4007},{"c":54.4321,"h":54.44,"l":54.39,"n":1330,"o":54.4,"t":"2026-10-12T17:45:00Z","v":80837,"vw":54.417762},{"c":54.455,"h":54.469,"l":54.4148,"n":727,"o":54.44,"t":"2026-10-12T18:00:00Z","v":97751,"vw":54.443384},{"c":54.425,"h":54.4556,"l":54.4,"n":771,"o":54.455,"t":"2026-10-12T18:15:00Z","v":141163,"vw":54.429801},{"c":54.35,"h":54.44,"l":54.33,"n":919,"o":54.42,"t":"2026-10-12T18:30:00Z","v":118292,"vw":54.378602},{"c":54.355,"h":54.37,"l":54.3202,"n":686,"o":54.355,"t":"2026-10-12T18:45:00Z","v":99354,"vw":54.350977},{"c":54.345,"h":54.375,"l":54.31,"n":827,"o":54.37,"t":"2026-10-12T19:00:00Z","v":408331,"vw":54.346429},{"c":54.355,"h":54.355,"l":54.31,"n":889,"o":54.34,"t":"2026-10-12T19:15:00Z","v":141168,"vw":54.329466},{"c":54.315,"h":54.39,"l":54.3,"n":1268,"o":54.36,"t":"2026-10-12T19:30:00Z","v":201809,"vw":54.34384},{"c":54.36,"h":54.39,"l":54.315,"n":4596,"o":54.32,"t":"2026-10-12T19:45:00Z","v":801018,"vw":54.363348},{"c":54.398,"h":54.4,"l":54.35,"n":108,"o":54.35,"t":"2026-10-12T20:00:00Z","v":429295,"vw":54.350467},{"c":54.3927,"h":54.4,"l":54.39,"n":62,"o":54.3984,"t":"2026-10-12T20:15:00Z","v":2684,"vw":54.397753},{"c":54.4,"h":54.41,"l":54.3817,"n":62,"o":54.4,"t":"2026-10-12T20:30:00Z","v":4425,"vw":54.39612},{"c":54.46,"h":54.46,"l":54.401,"n":47,"o":54.42,"t":"2026-10-12T20:45:00Z","v":8856,"vw":54.423129},{"c":54.43,"h":54.481,"l":54.43,"n":28,"o":54.43,"t":"2026-10-12T21:00:00Z","v":3092,"vw":54.466029},{"c":54.46,"h":54.4792,"l":54.43,"n":11,"o":54.45,"t":"2026-10-12T21:15:00Z","v":1853,"vw":54.457107},{"c":54.4485,"h":54.47,"l":54.4485,"n":36,"o":54.45,"t":"2026-10-12T21:30:00Z","v":719468,"vw":54.4518},{"c":54.41,"h":54.44,"l":54.41,"n":33,"o":54.44,"t":"2026-10-12T21:45:00Z","v":3062,"vw":54.421147},{"c":54.4888,"h":54.49,"l":54.42,"n":40,"o":54.42,"t":"2026-10-12T22:00:00Z","v":5975,"vw":54.473028},{"c":54.45,"h":54.46,"l":54.45,"n":12,"o":54.46,"t":"2026-10-12T22:15:00Z","v":1376,"vw":54.450792},{"c":54.431,"h":54.46,"l":54.431,"n":10,"o":54.46,"t":"2026-10-12T22:30:00Z","v":534,"vw":54.445288},{"c":54.4169,"h":54.45,"l":54.4169,"n":13,"o":54.45,"t":"2026-10-12T22:45:00Z","v":1618,"vw":54.432085},{"c":54.35,"h":54.41,"l":54.32,"n":69,"o":54.41,"t":"2026-10-12T23:00:00Z","v":8071,"vw":54.368308},{"c":54.48,"h":54.495,"l":54.341,"n":95,"o":54.341,"t":"2026-10-12T23:15:00Z","v":39108,"vw":54.478761},{"c":54.47,"h":54.51,"l":54.47,"n":64,"o":54.49,"t":"2026-10-12T23:30:00Z","v":80394,"vw":54.484046},{"c":54.3959,"h":54.47,"l":54.3746,"n":56,"o":54.47,"t":"2026-10-12T23:45:00Z","v":17185,"vw":54.418195},{"c":54.7,"h":54.8099,"l":54.49,"n":914,"o":54.66,"t":"2026-10-13T08:00:00Z","v":155290,"vw":54.669644},{"c":54.72,"h":54.78,"l":54.67,"n":47,"o":54.68,"t":"2026-10-13T08:15:00Z","v":9065,"vw":54.725576},{"c":54.6599,"h":54.76,"l":54.6599,"n":67,"o":54.75,"t":"2026-10-13T08:30:00Z","v":9263,"vw":54.7076},{"c":54.59,"h":54.63,"l":54.56,"n":34,"o":54.63,"t":"2026-10-13T08:45:00Z","v":3050,"vw":54.591299},{"c":54.65,"h":54.65,"l":54.59,"n":50,"o":54.59,"t":"2026-10-13T09:00:00Z","v":4094,"vw":54.623703},{"c":54.58,"h":54.62,"l":54.58,"n":14,"o":54.62,"t":"2026-10-13T09:15:00Z","v":2236,"vw":54.606517},{"c":54.629,"h":54.63,"l":54.6,"n":21,"o":54.6,"t":"2026-10-13T09:30:00Z","v":4074,"vw":54.615741},{"c":54.6,"h":54.61,"l":54.56,"n":59,"o":54.56,"t":"2026-10-13T09:45:00Z","v":7687,"vw":54.585855},{"c":54.57,"h":54.62,"l":54.56,"n":59,"o":54.57,"t":"2026-10-13T10:00:00Z","v":7096,"vw":54.574831},{"c":54.51,"h":54.58,"l":54.49,"n":90,"o":54.58,"t":"2026-10-13T10:15:00Z","v":6970,"vw":54.519155},{"c":54.45,"h":54.55,"l":54.45,"n":80,"o":54.53,"t":"2026-10-13T10:30:00Z","v":12611,"vw":54.488167},{"c":54.43,"h":54.4801,"l":54.43,"n":55,"o":54.45,"t":"2026-10-13T10:45:00Z","v":18299,"vw":54.450512},{"c":54.47,"h":54.539,"l":54.37,"n":179,"o":54.43,"t":"2026-10-13T11:00:00Z","v":19970,"vw":54.473085},{"c":54.49,"h":54.53,"l":54.4502,"n":86,"o":54.47,"t":"2026-10-13T11:15:00Z","v":16137,"vw":54.487585},{"c":54.5699,"h":54.59,"l":54.5,"n":101,"o":54.5,"t":"2026-10-13T11:30:00Z","v":18328,"vw":54.55814},{"c":54.54,"h":54.6,"l":54.51,"n":72,"o":54.58,"t":"2026-10-13T11:45:00Z","v":7158,"vw":54.562092},{"c":54.49,"h":54.56,"l":54.47,"n":139,"o":54.56,"t":"2026-10-13T12:00:00Z","v":19953,"vw":54.504808},{"c":54.4199,"h":54.49,"l":54.35,"n":274,"o":54.49,"t":"2026-10-13T12:15:00Z","v":38452,"vw":54.41257},{"c":54.3399,"h":54.48,"l":54.31,"n":307,"o":54.42,"t":"2026-10-13T12:30:00Z","v":67351,"vw":54.392803},{"c":54.2515,"h":54.37,"l":54.21,"n":310,"o":54.32,"t":"2026-10-13T12:45:00Z","v":53880,"vw":54.273442},{"c":54.1,"h":54.33,"l":54.08,"n":349,"o":54.3203,"t":"2026-10-13T13:00:00Z","v":75303,"vw":54.166087},{"c":54.29,"h":54.29,"l":54.09,"n":286,"o":54.0985,"t":"2026-10-13T13:15:00Z","v":86260,"vw":54.208033},{"c":54.14,"h":54.34,"l":54.125,"n":3389,"o":54.28,"t":"2026-10-13T13:30:00Z","v":615874,"vw":54.259174},{"c":53.88,"h":54.2,"l":53.85,"n":7798,"o":54.135,"t":"2026-10-13T13:45:00Z","v":2050216,"vw":53.985562},{"c":53.92,"h":54.02,"l":53.88,"n":2327,"o":53.89,"t":"2026-10-13T14:00:00Z","v":347526,"vw":53.927457},{"c":53.7372,"h":53.932,"l":53.66,"n":4049,"o":53.925,"t":"2026-10-13T14:15:00Z","v":888827,"vw":53.733596},{"c":53.68,"h":53.78,"l":53.67,"n":17756,"o":53.745,"t":"2026-10-13T14:30:00Z","v":4674592,"vw":53.723762},{"c":53.708,"h":53.88,"l":53.69,"n":2293,"o":53.69,"t":"2026-10-13T14:45:00Z","v":393000,"vw":53.811073},{"c":53.685,"h":53.77,"l":53.685,"n":1656,"o":53.71,"t":"2026-10-13T15:00:00Z","v":218146,"vw":53.722921},{"c":53.57,"h":53.7273,"l":53.53,"n":2589,"o":53.68,"t":"2026-10-13T15:15:00Z","v":446137,"vw":53.657685},{"c":53.55,"h":53.618,"l":53.52,"n":2101,"o":53.5723,"t":"2026-10-13T15:30:00Z","v":241551,"vw":53.564426},{"c":53.54,"h":53.575,"l":53.465,"n":3178,"o":53.55,"t":"2026-10-13T15:45:00Z","v":367087,"vw":53.526684},{"c":53.54,"h":53.5799,"l":53.435,"n":2187,"o":53.54,"t":"2026-10-13T16:00:00Z","v":378488,"vw":53.53085},{"c":53.5,"h":53.57,"l":53.45,"n":1599,"o":53.535,"t":"2026-10-13T16:15:00Z","v":262719,"vw":53.507693},{"c":53.5,"h":53.5455,"l":53.465,"n":1181,"o":53.505,"t":"2026-10-13T16:30:00Z","v":136956,"vw":53.512918},{"c":53.42,"h":53.54,"l":53.42,"n":1282,"o":53.5,"t":"2026-10-13T16:45:00Z","v":167489,"vw":53.476089},{"c":53.54,"h":53.545,"l":53.375,"n":1989,"o":53.415,"t":"2026-10-13T17:00:00Z","v":664572,"vw":53.479848},{"c":53.5,"h":53.59,"l":53.495,"n":1274,"o":53.545,"t":"2026-10-13T17:15:00Z","v":323307,"vw":53.538602},{"c":53.535,"h":53.565,"l":53.505,"n":1049,"o":53.505,"t":"2026-10-13T17:30:00Z","v":166776,"vw":53.54059},{"c":53.2699,"h":53.535,"l":53.18,"n":3931,"o":53.53,"t":"2026-10-13T17:45:00Z","v":1018884,"vw":53.356495},{"c":53.515,"h":53.595,"l":53.26,"n":2197,"o":53.265,"t":"2026-10-13T18:00:00Z","v":549174,"vw":53.460894},{"c":53.555,"h":53.59,"l":53.5,"n":1317,"o":53.515,"t":"2026-10-13T18:15:00Z","v":273835,"vw":53.557054},{"c":53.56,"h":53.57,"l":53.49,"n":961,"o":53.56,"t":"2026-10-13T18:30:00Z","v":119366,"vw":53.532314},{"c":53.565,"h":53.59,"l":53.54,"n":1086,"o":53.57,"t":"2026-10-13T18:45:00Z","v":177517,"vw":53.571886},{"c":53.5189,"h":53.5868,"l":53.49,"n":1104,"o":53.555,"t":"2026-10-13T19:00:00Z","v":150793,"vw":53.533364},{"c":53.585,"h":53.59,"l":53.48,"n":1346,"o":53.52,"t":"2026-10-13T19:15:00Z","v":296190,"vw":53.55217},{"c":53.505,"h":53.585,"l":53.47,"n":2220,"o":53.585,"t":"2026-10-13T19:30:00Z","v":576000,"vw":53.533953},{"c":53.48,"h":53.55,"l":53.46,"n":3570,"o":53.51,"t":"2026-10-13T19:45:00Z","v":930643,"vw":53.514223},{"c":53.49,"h":53.5,"l":53.46,"n":201,"o":53.49,"t":"2026-10-13T20:00:00Z","v":224892,"vw":53.489492},{"c":53.4115,"h":53.4785,"l":53.3815,"n":183,"o":53.47,"t":"2026-10-13T20:15:00Z","v":24199,"vw":53.42966},{"c":53.38,"h":53.42,"l":53.35,"n":192,"o":53.42,"t":"2026-10-13T20:30:00Z","v":114054,"vw":53.372763},{"c":53.43,"h":53.4428,"l":53.3631,"n":130,"o":53.3789,"t":"2026-10-13T20:45:00Z","v":21493,"vw":53.411023},{"c":53.4785,"h":53.4785,"l":53.42,"n":56,"o":53.44,"t":"2026-10-13T21:00:00Z","v":4485,"vw":53.45797},{"c":53.49,"h":53.49,"l":53.445,"n":41,"o":53.476,"t":"2026-10-13T21:15:00Z","v":2904,"vw":53.463246},{"c":53.488,"h":53.5,"l":53.48,"n":25,"o":53.4888,"t":"2026-10-13T21:30:00Z","v":12649,"vw":53.492407},{"c":53.494,"h":53.4954,"l":53.4792,"n":30,"o":53.48,"t":"2026-10-13T21:45:00Z","v":6628,"vw":53.485664},{"c":53.4,"h":53.47,"l":53.4,"n":58,"o":53.47,"t":"2026-10-13T22:00:00Z","v":10155,"vw":53.410629},{"c":53.41,"h":53.43,"l":53.4,"n":61,"o":53.4087,"t":"2026-10-13T22:15:00Z","v":14171,"vw":53.410356},{"c":53.3831,"h":53.43,"l":53.3831,"n":20,"o":53.43,"t":"2026-10-13T22:30:00Z","v":6536,"vw":53.417729},{"c":53.419,"h":53.4299,"l":53.3841,"n":14,"o":53.3841,"t":"2026-10-13T22:45:00Z","v":20381,"vw":53.418917},{"c":53.3,"h":53.419,"l":53.29,"n":143,"o":53.419,"t":"2026-10-13T23:00:00Z","v":30858,"vw":53.313061},{"c":53.23,"h":53.2977,"l":53.21,"n":175,"o":53.291,"t":"2026-10-13T23:15:00Z","v":18227,"vw":53.240903},{"c":53.2689,"h":53.3,"l":53.2105,"n":78,"o":53.2184,"t":"2026-10-13T23:30:00Z","v":11409,"vw":53.253661},{"c":53.2477,"h":53.2991,"l":53.21,"n":89,"o":53.2771,"t":"2026-10-13T23:45:00Z","v":13949,"vw":53.258907},{"c":53.08,"h":53.6,"l":52.77,"n":2315,"o":53.06,"t":"2026-10-14T08:00:00Z","v":296906,"vw":53.05803},{"c":53.06,"h":53.16,"l":53.03,"n":94,"o":53.09,"t":"2026-10-14T08:15:00Z","v":13725,"vw":53.060596},{"c":52.88,"h":53.09,"l":52.88,"n":147,"o":53.09,"t":"2026-10-14T08:30:00Z","v":14153,"vw":52.942296},{"c":52.8599,"h":52.89,"l":52.83,"n":132,"o":52.85,"t":"2026-10-14T08:45:00Z","v":21472,"vw":52.843581},{"c":52.9,"h":52.94,"l":52.84,"n":181,"o":52.87,"t":"2026-10-14T09:00:00Z","v":19905,"vw":52.89207},{"c":52.82,"h":52.93,"l":52.81,"n":160,"o":52.91,"t":"2026-10-14T09:15:00Z","v":7725,"vw":52.888841},{"c":52.89,"h":52.9,"l":52.8,"n":216,"o":52.85,"t":"2026-10-14T09:30:00Z","v":37753,"vw":52.845569},{"c":52.91,"h":52.92,"l":52.87,"n":113,"o":52.9,"t":"2026-10-14T09:45:00Z","v":13541,"vw":52.895831},{"c":52.9,"h":52.9,"l":52.81,"n":129,"o":52.85,"t":"2026-10-14T10:00:00Z","v":17180,"vw":52.838739},{"c":52.86,"h":52.93,"l":52.85,"n":76,"o":52.89,"t":"2026-10-14T10:15:00Z","v":6461,"vw":52.892181},{"c":52.9,"h":52.92,"l":52.84,"n":142,"o":52.85,"t":"2026-10-14T10:30:00Z","v":33002,"vw":52.858046},{"c":52.8,"h":52.96,"l":52.8,"n":285,"o":52.93,"t":"2026-10-14T10:45:00Z","v":34178,"vw":52.884386},{"c":52.8827,"h":52.89,"l":52.71,"n":656,"o":52.81,"t":"2026-10-14T11:00:00Z","v":69788,"vw":52.802832},{"c":52.82,"h":52.99,"l":52.82,"n":350,"o":52.85,"t":"2026-10-14T11:15:00Z","v":45124,"vw":52.919459},{"c":52.82,"h":52.86,"l":52.7815,"n":250,"o":52.8202,"t":"2026-10-14T11:30:00Z","v":24309,"vw":52.81711},{"c":52.82,"h":52.86,"l":52.77,"n":356,"o":52.83,"t":"2026-10-14T11:45:00Z","v":66298,"vw":52.792603},{"c":53.04,"h":53.04,"l":52.81,"n":499,"o":52.81,"t":"2026-10-14T12:00:00Z","v":58807,"vw":52.948889},{"c":53.0999,"h":53.1,"l":52.89,"n":650,"o":53.05,"t":"2026-10-14T12:15:00Z","v":97129,"vw":52.994947},{"c":52.15,"h":53,"l":51.94,"n":3750,"o":53,"t":"2026-10-14T12:30:00Z","v":503131,"vw":52.301376},{"c":51.87,"h":52.29,"l":51.81,"n":2017,"o":52.15,"t":"2026-10-14T12:45:00Z","v":352804,"vw":52.08065},{"c":51.31,"h":51.9,"l":51.23,"n":3815,"o":51.9,"t":"2026-10-14T13:00:00Z","v":678001,"vw":51.38629},{"c":51.31,"h":51.33,"l":51.08,"n":2287,"o":51.32,"t":"2026-10-14T13:15:00Z","v":366493,"vw":51.22794},{"c":51.43,"h":51.67,"l":51.3,"n":12451,"o":51.31,"t":"2026-10-14T13:30:00Z","v":2052991,"vw":51.478238},{"c":50.9,"h":51.44,"l":50.895,"n":13549,"o":51.44,"t":"2026-10-14T13:45:00Z","v":2116100,"vw":51.121345},{"c":50.825,"h":50.97,"l":50.74,"n":11091,"o":50.91,"t":"2026-10-14T14:00:00Z","v":2545851,"vw":50.833133},{"c":50.8372,"h":50.87,"l":50.67,"n":8129,"o":50.825,"t":"2026-10-14T14:15:00Z","v":1918528,"vw":50.785695},{"c":50.94,"h":51,"l":50.765,"n":6656,"o":50.8499,"t":"2026-10-14T14:30:00Z","v":1293214,"vw":50.885947},{"c":50.8,"h":50.965,"l":50.65,"n":5549,"o":50.94,"t":"2026-10-14T14:45:00Z","v":1148310,"vw":50.789697},{"c":50.65,"h":50.8,"l":50.575,"n":5391,"o":50.8,"t":"2026-10-14T15:00:00Z","v":1156196,"vw":50.685955},{"c":50.73,"h":50.78,"l":50.6,"n":4076,"o":50.6483,"t":"2026-10-14T15:15:00Z","v":850449,"vw":50.69415},{"c":50.455,"h":50.74,"l":50.32,"n":7625,"o":50.73,"t":"2026-10-14T15:30:00Z","v":2060548,"vw":50.485708},{"c":50.335,"h":50.4999,"l":50.32,"n":5627,"o":50.455,"t":"2026-10-14T15:45:00Z","v":1536512,"vw":50.419748},{"c":50.25,"h":50.3455,"l":50.13,"n":6353,"o":50.3395,"t":"2026-10-14T16:00:00Z","v":2061810,"vw":50.224813},{"c":50.26,"h":50.3164,"l":50.1917,"n":3606,"o":50.255,"t":"2026-10-14T16:15:00Z","v":628134,"vw":50.254147},{"c":50.325,"h":50.34,"l":50.16,"n":3880,"o":50.26,"t":"2026-10-14T16:30:00Z","v":595538,"vw":50.255059},{"c":50.245,"h":50.34,"l":50.175,"n":3953,"o":50.325,"t":"2026-10-14T16:45:00Z","v":980708,"vw":50.241643},{"c":50.15,"h":50.285,"l":50.12,"n":3367,"o":50.245,"t":"2026-10-14T17:00:00Z","v":513818,"vw":50.200396},{"c":50.345,"h":50.365,"l":50.115,"n":3510,"o":50.155,"t":"2026-10-14T17:15:00Z","v":640683,"vw":50.25673},{"c":50.245,"h":50.39,"l":50.2,"n":3058,"o":50.34,"t":"2026-10-14T17:30:00Z","v":520353,"vw":50.302357},{"c":50.18,"h":50.265,"l":50.115,"n":3606,"o":50.24,"t":"2026-10-14T17:45:00Z","v":741039,"vw":50.184969},{"c":50.24,"h":50.25,"l":50.075,"n":3716,"o":50.17,"t":"2026-10-14T18:00:00Z","v":615215,"vw":50.155775},{"c":50.26,"h":50.28,"l":50.19,"n":2708,"o":50.2454,"t":"2026-10-14T18:15:00Z","v":523788,"vw":50.239757},{"c":50.2,"h":50.255,"l":50.15,"n":2655,"o":50.255,"t":"2026-10-14T18:30:00Z","v":629574,"vw":50.201839},{"c":50.21,"h":50.25,"l":50.15,"n":2392,"o":50.195,"t":"2026-10-14T18:45:00Z","v":469748,"vw":50.207547},{"c":50.135,"h":50.215,"l":50.01,"n":3982,"o":50.215,"t":"2026-10-14T19:00:00Z","v":1095626,"vw":50.087841},{"c":50.255,"h":50.3752,"l":50.115,"n":3571,"o":50.13,"t":"2026-10-14T19:15:00Z","v":934602,"vw":50.272336},{"c":50.175,"h":50.305,"l":50.1101,"n":4200,"o":50.2553,"t":"2026-10-14T19:30:00Z","v":1075260,"vw":50.192269},{"c":50.22,"h":50.26,"l":50.11,"n":7577,"o":50.17,"t":"2026-10-14T19:45:00Z","v":2163609,"vw":50.2103},{"c":50.1742,"h":50.2471,"l":50.17,"n":458,"o":50.22,"t":"2026-10-14T20:00:00Z","v":2409267,"vw":50.219918},{"c":50.1701,"h":50.2,"l":50.14,"n":302,"o":50.16,"t":"2026-10-14T20:15:00Z","v":20426,"vw":50.177485},{"c":50.1115,"h":50.18,"l":50.1115,"n":299,"o":50.18,"t":"2026-10-14T20:30:00Z","v":17241,"vw":50.159314},{"c":50.23,"h":50.2383,"l":50.1148,"n":253,"o":50.12,"t":"2026-10-14T20:45:00Z","v":30078,"vw":50.178071},{"c":50.23,"h":50.24,"l":50.2,"n":293,"o":50.22,"t":"2026-10-14T21:00:00Z","v":37081,"vw":50.221284},{"c":50.2438,"h":50.25,"l":50.2,"n":211,"o":50.23,"t":"2026-10-14T21:15:00Z","v":17161,"vw":50.231708},{"c":50.23,"h":50.2467,"l":50.2001,"n":195,"o":50.2423,"t":"2026-10-14T21:30:00Z","v":18902,"vw":50.229719},{"c":50.24,"h":50.24,"l":50.22,"n":142,"o":50.2369,"t":"2026-10-14T21:45:00Z","v":4959,"vw":50.232459},{"c":50.26,"h":50.261,"l":50.12,"n":306,"o":50.22,"t":"2026-10-14T22:00:00Z","v":50482,"vw":50.178696},{"c":50.28,"h":50.28,"l":50.1869,"n":181,"o":50.24,"t":"2026-10-14T22:15:00Z","v":13425,"vw":50.236529},{"c":50.29,"h":50.3266,"l":50.2039,"n":214,"o":50.3,"t":"2026-10-14T22:30:00Z","v":24066,"vw":50.265212},{"c":50.23,"h":50.32,"l":50.21,"n":178,"o":50.29,"t":"2026-10-14T22:45:00Z","v":14666,"vw":50.26991},{"c":50.191,"h":50.23,"l":50.1,"n":219,"o":50.23,"t":"2026-10-14T23:00:00Z","v":18257,"vw":50.153828},{"c":50.23,"h":50.2492,"l":50.2,"n":126,"o":50.21,"t":"2026-10-14T23:15:00Z","v":8144,"vw":50.225297},{"c":50.2115,"h":50.22,"l":50.17,"n":159,"o":50.21,"t":"2026-10-14T23:30:00Z","v":28049,"vw":50.195031},{"c":50.25,"h":50.33,"l":50.218,"n":211,"o":50.218,"t":"2026-10-14T23:45:00Z","v":31519,"vw":50.282148},{"c":51.13,"h":51.135,"l":50.3,"n":1965,"o":51.05,"t":"2026-10-15T08:00:00Z","v":329396,"vw":50.691243},{"c":51.17,"h":51.2,"l":51.05,"n":358,"o":51.1298,"t":"2026-10-15T08:15:00Z","v":127117,"vw":51.092832},{"c":51.03,"h":51.18,"l":51.03,"n":214,"o":51.17,"t":"2026-10-15T08:30:00Z","v":33322,"vw":51.078127},{"c":51.0201,"h":51.0693,"l":51,"n":189,"o":51.03,"t":"2026-10-15T08:45:00Z","v":26432,"vw":51.024982},{"c":51.2,"h":51.2,"l":51.04,"n":135,"o":51.04,"t":"2026-10-15T09:00:00Z","v":39373,"vw":51.108475},{"c":51.19,"h":51.2,"l":51.15,"n":146,"o":51.2,"t":"2026-10-15T09:15:00Z","v":27670,"vw":51.174859},{"c":51.2603,"h":51.28,"l":51.18,"n":205,"o":51.18,"t":"2026-10-15T09:30:00Z","v":31322,"vw":51.238014},{"c":51.28,"h":51.32,"l":51.19,"n":367,"o":51.25,"t":"2026-10-15T09:45:00Z","v":56768,"vw":51.286993},{"c":51.18,"h":51.325,"l":51.17,"n":208,"o":51.28,"t":"2026-10-15T10:00:00Z","v":18640,"vw":51.249228},{"c":51.12,"h":51.17,"l":51.12,"n":198,"o":51.17,"t":"2026-10-15T10:15:00Z","v":18792,"vw":51.148735},{"c":51.15,"h":51.18,"l":51.12,"n":97,"o":51.12,"t":"2026-10-15T10:30:00Z","v":13272,"vw":51.164417},{"c":51.18,"h":51.23,"l":51.15,"n":248,"o":51.15,"t":"2026-10-15T10:45:00Z","v":32904,"vw":51.198569},{"c":51.19,"h":51.22,"l":51.15,"n":451,"o":51.16,"t":"2026-10-15T11:00:00Z","v":59835,"vw":51.184507},{"c":51.21,"h":51.24,"l":51.14,"n":434,"o":51.17,"t":"2026-10-15T11:15:00Z","v":53876,"vw":51.182102},{"c":51.22,"h":51.3,"l":51.15,"n":489,"o":51.2101,"t":"2026-10-15T11:30:00Z","v":77225,"vw":51.242752},{"c":51.082,"h":51.26,"l":51.0789,"n":408,"o":51.21,"t":"2026-10-15T11:45:00Z","v":57787,"vw":51.169748},{"c":51.23,"h":51.23,"l":51.06,"n":507,"o":51.08,"t":"2026-10-15T12:00:00Z","v":109438,"vw":51.12684},{"c":51.25,"h":51.26,"l":51.14,"n":480,"o":51.22,"t":"2026-10-15T12:15:00Z","v":122979,"vw":51.203808},{"c":51.09,"h":51.33,"l":50.8,"n":1456,"o":51.28,"t":"2026-10-15T12:30:00Z","v":381380,"vw":51.079898},{"c":51.09,"h":51.13,"l":50.98,"n":567,"o":51.07,"t":"2026-10-15T12:45:00Z","v":130324,"vw":51.040558},{"c":51.26,"h":51.3,"l":51.04,"n":749,"o":51.11,"t":"2026-10-15T13:00:00Z","v":191698,"vw":51.18395},{"c":51.28,"h":51.47,"l":51.18,"n":864,"o":51.28,"t":"2026-10-15T13:15:00Z","v":198393,"vw":51.331561},{"c":51.225,"h":51.38,"l":51.12,"n":9262,"o":51.25,"t":"2026-10-15T13:30:00Z","v":1428971,"vw":51.238004},{"c":51.04,"h":51.28,"l":51.03,"n":6633,"o":51.22,"t":"2026-10-15T13:45:00Z","v":1250663,"vw":51.102455},{"c":51.05,"h":51.165,"l":51.01,"n":5668,"o":51.04,"t":"2026-10-15T14:00:00Z","v":853022,"vw":51.079252},{"c":51.3499,"h":51.46,"l":50.9714,"n":4738,"o":51.05,"t":"2026-10-15T14:15:00Z","v":846446,"vw":51.213184},{"c":51.455,"h":51.6,"l":51.31,"n":4378,"o":51.34,"t":"2026-10-15T14:30:00Z","v":953436,"vw":51.435506},{"c":51.5351,"h":51.625,"l":51.41,"n":3017,"o":51.45,"t":"2026-10-15T14:45:00Z","v":721106,"vw":51.520006},{"c":51.575,"h":51.62,"l":51.445,"n":2476,"o":51.54,"t":"2026-10-15T15:00:00Z","v":398922,"vw":51.541847},{"c":51.565,"h":51.658,"l":51.54,"n":2388,"o":51.575,"t":"2026-10-15T15:15:00Z","v":347118,"vw":51.599395},{"c":51.485,"h":51.575,"l":51.451,"n":2510,"o":51.57,"t":"2026-10-15T15:30:00Z","v":397579,"vw":51.507824},{"c":51.4701,"h":51.49,"l":51.4,"n":2151,"o":51.475,"t":"2026-10-15T15:45:00Z","v":407800,"vw":51.457654},{"c":51.35,"h":51.4876,"l":51.345,"n":1932,"o":51.47,"t":"2026-10-15T16:00:00Z","v":259693,"vw":51.421721},{"c":51.4199,"h":51.44,"l":51.345,"n":1679,"o":51.35,"t":"2026-10-15T16:15:00Z","v":337320,"vw":51.385721},{"c":51.38,"h":51.4315,"l":51.325,"n":1862,"o":51.41,"t":"2026-10-15T16:30:00Z","v":420957,"vw":51.372174},{"c":51.35,"h":51.4,"l":51.34,"n":1003,"o":51.38,"t":"2026-10-15T16:45:00Z","v":141822,"vw":51.37333},{"c":51.4901,"h":51.505,"l":51.485,"n":224,"o":51.505,"t":"2026-10-15T18:00:00Z","v":39095,"vw":51.495333},{"c":51.525,"h":51.5256,"l":51.44,"n":1000,"o":51.49,"t":"2026-10-15T18:15:00Z","v":234110,"vw":51.492152},{"c":51.52,"h":51.54,"l":51.49,"n":995,"o":51.525,"t":"2026-10-15T18:30:00Z","v":150519,"vw":51.518184},{"c":51.57,"h":51.57,"l":51.52,"n":1119,"o":51.525,"t":"2026-10-15T18:45:00Z","v":209592,"vw":51.542828},{"c":51.645,"h":51.66,"l":51.565,"n":1687,"o":51.565,"t":"2026-10-15T19:00:00Z","v":352982,"vw":51.617475},{"c":51.585,"h":51.685,"l":51.585,"n":1740,"o":51.64,"t":"2026-10-15T19:15:00Z","v":570007,"vw":51.643907},{"c":51.865,"h":51.87,"l":51.55,"n":3341,"o":51.59,"t":"2026-10-15T19:30:00Z","v":930538,"vw":51.697508},{"c":51.91,"h":51.94,"l":51.855,"n":5759,"o":51.86,"t":"2026-10-15T19:45:00Z","v":1714601,"vw":51.89646},{"c":51.86,"h":51.9398,"l":51.82,"n":410,"o":51.92,"t":"2026-10-15T20:00:00Z","v":540289,"vw":51.913069},{"c":51.84,"h":51.8762,"l":51.8014,"n":203,"o":51.87,"t":"2026-10-15T20:15:00Z","v":85274,"vw":51.838066},{"c":51.83,"h":51.83,"l":51.83,"n":12,"o":51.83,"t":"2026-10-15T20:30:00Z","v":717,"vw":51.83}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06421428571428572,"strike":53.65408163265306,"iv":0.5030463265306122,"gamma":0.12783714285714287,"theta":-0.11891877551020409,"vega":0.00474530612244898,"rho":0.00013219726506511035,"breakevenPct":3.6432489260415784},{"delta":0.15,"premium":0.09784779050736497,"strike":53.214402618657935,"iv":0.47099672667757775,"gamma":0.18258412438625204,"theta":-0.1475078559738134,"vega":0.006271031096563012,"rho":0.0001998933007103636,"breakevenPct":2.8598310035988943},{"delta":0.2,"premium":0.1354819277108434,"strike":52.897590361445786,"iv":0.44780963855421685,"gamma":0.22781927710843375,"theta":-0.1686397590361446,"vega":0.007471084337349398,"rho":0.000267939117679858,"breakevenPct":2.3211890587625517},{"delta":0.25,"premium":0.17851118760757317,"strike":52.68244406196214,"iv":0.4415273666092943,"gamma":0.26168330464716005,"theta":-0.18826110154905334,"vega":0.008460757314974181,"rho":0.00033614483709086833,"breakevenPct":1.9891091058647734},{"delta":0.3,"premium":0.22392698412698414,"strike":52.47587301587301,"iv":0.43641714285714284,"gamma":0.2923591111111111,"theta":-0.20655028571428571,"vega":0.009367555555555554,"rho":0.000404379104419689,"breakevenPct":1.678178661007148},{"delta":0.35,"premium":0.28265714285714283,"strike":52.317142857142855,"iv":0.4378457142857143,"gamma":0.305248,"theta":-0.21740742857142856,"vega":0.009812,"rho":0.00047277263907945157,"breakevenPct":1.4852402083735354},{"delta":0.4,"premium":0.34138730158730163,"strike":52.1584126984127,"iv":0.4392742857142857,"gamma":0.3181368888888889,"theta":-0.22826457142857143,"vega":0.010256444444444443,"rho":0.0005411661737392142,"breakevenPct":1.2923017557399223},{"delta":0.45,"premium":0.4001862373737374,"strike":51.999684343434346,"iv":0.4407201388888889,"gamma":0.33098017676767677,"theta":-0.23910656565656566,"vega":0.010699810606060605,"rho":0.0006095583085624303,"breakevenPct":1.0994994806252771},{"delta":0.5,"premium":0.4933049242424243,"strike":51.84185606060606,"iv":0.4507895833333333,"gamma":0.3210685606060606,"theta":-0.24238939393939393,"vega":0.010605113636363636,"rho":0.000677251924948974,"breakevenPct":0.9746497874753727},{"delta":0.55,"premium":0.5864236111111113,"strike":51.68402777777778,"iv":0.4608590277777778,"gamma":0.3111569444444444,"theta":-0.24567222222222224,"vega":0.010510416666666666,"rho":0.0007449455413355178,"breakevenPct":0.8498000943254682},{"delta":0.6,"premium":0.679542297979798,"strike":51.526199494949495,"iv":0.4709284722222222,"gamma":0.30124532828282824,"theta":-0.2489550505050505,"vega":0.010415719696969696,"rho":0.0008126391577220614,"breakevenPct":0.7249504011755639},{"delta":0.65,"premium":0.8155106888361047,"strike":51.334916864608076,"iv":0.4835945368171022,"gamma":0.279525890736342,"theta":-0.24269857482185273,"vega":0.009904750593824226,"rho":0.0008791805396378997,"breakevenPct":0.6182279634269402},{"delta":0.7,"premium":0.9600079176563736,"strike":51.136975455265244,"iv":0.49677743467933494,"gamma":0.25545621536025337,"theta":-0.23454338875692796,"vega":0.009310926365795724,"rho":0.0009454925799204798,"breakevenPct":0.5151135885039912},{"delta":0.75,"premium":1.1408547008547008,"strike":50.9059829059829,"iv":0.5164299145299145,"gamma":0.22665299145299148,"theta":-0.22474444444444444,"vega":0.008580341880341881,"rho":0.0010107580958523218,"breakevenPct":0.4183631233602369},{"delta":0.8,"premium":1.4033699633699634,"strike":50.6007326007326,"iv":0.5506179487179487,"gamma":0.18721465201465198,"theta":-0.21125238095238094,"vega":0.007542490842490842,"rho":0.001073672329801336,"breakevenPct":0.3359107931749331},{"delta":0.85,"premium":1.790389863547758,"strike":50.173489278752434,"iv":0.6040851851851851,"gamma":0.14265906432748543,"theta":-0.19354366471734893,"vega":0.006285769980506823,"rho":0.0011329877992797416,"breakevenPct":0.258304345553153},{"delta":0.9,"premium":2.413484848484848,"strike":49.512121212121215,"iv":0.6930466666666666,"gamma":0.09340727272727276,"theta":-0.1695218181818182,"vega":0.004726666666666667,"rho":0.001185761548733945,"breakevenPct":0.18446085395728273}],"put":[{"delta":0.1,"premium":0.06851254480286739,"strike":50.04390681003584,"iv":0.5276679211469534,"gamma":0.12249856630824373,"theta":-0.12429784946236559,"vega":0.004749283154121864,"rho":-0.00013754441454315522,"breakevenPct":3.5782476071136817},{"delta":0.15,"premium":0.1043548387096774,"strike":50.49193548387097,"iv":0.48958548387096773,"gamma":0.17554516129032255,"theta":-0.15386774193548386,"vega":0.0062725806451612905,"rho":-0.0002078383659955497,"breakevenPct":2.782981583713496},{"delta":0.2,"premium":0.1431888888888889,"strike":50.772777777777776,"iv":0.4670232222222222,"gamma":0.21976255555555557,"theta":-0.17289433333333334,"vega":0.007500222222222222,"rho":-0.00027872881423773453,"breakevenPct":2.316054623019692},{"delta":0.25,"premium":0.18327272727272725,"strike":51.03309090909091,"iv":0.4465762909090909,"gamma":0.26121367272727275,"theta":-0.18986850909090908,"vega":0.008619127272727274,"rho":-0.0003497172698333849,"breakevenPct":1.8911476329959749},{"delta":0.3,"premium":0.2287272727272727,"strike":51.21490909090909,"iv":0.4343581090909091,"gamma":0.29095912727272727,"theta":-0.1984866909090909,"vega":0.009273672727272727,"rho":-0.00042109707821953615,"breakevenPct":1.6280497430410523},{"delta":0.35,"premium":0.27418181818181814,"strike":51.396727272727276,"iv":0.4221399272727273,"gamma":0.32070458181818184,"theta":-0.2071048727272727,"vega":0.009928218181818181,"rho":-0.0004924768866056875,"breakevenPct":1.3649518530861298},{"delta":0.4,"premium":0.32745762711864407,"strike":51.561016949152545,"iv":0.4138210169491526,"gamma":0.34039457627118647,"theta":-0.21217084745762713,"vega":0.010348813559322033,"rho":-0.0005640662500120199,"breakevenPct":1.1507634149452004},{"delta":0.45,"premium":0.39101694915254237,"strike":51.70225988700565,"iv":0.41062892655367234,"gamma":0.3468635028248588,"theta":-0.21256632768361583,"vega":0.01046180790960452,"rho":-0.0006359311394634052,"breakevenPct":1.0008818486337812},{"delta":0.5,"premium":0.4545762711864407,"strike":51.84350282485876,"iv":0.4074368361581921,"gamma":0.35333242937853104,"theta":-0.21296180790960453,"vega":0.010574802259887005,"rho":-0.0007077960289147905,"breakevenPct":0.8510002823223617},{"delta":0.55,"premium":0.5181355932203391,"strike":51.98474576271187,"iv":0.40424474576271185,"gamma":0.35980135593220336,"theta":-0.21335728813559324,"vega":0.01068779661016949,"rho":-0.0007796609183661758,"breakevenPct":0.7011187160109422},{"delta":0.6,"premium":0.600867261572783,"strike":52.12437255995538,"iv":0.39847735638594534,"gamma":0.34948059118795316,"theta":-0.20153485778025657,"vega":0.010252258784160624,"rho":-0.0008517858962503755,"breakevenPct":0.5913461347046071},{"delta":0.65,"premium":0.685920245398773,"strike":52.263803680981596,"iv":0.3923981595092024,"gamma":0.33712699386503064,"theta":-0.18823312883435583,"vega":0.009750306748466258,"rho":-0.0009239423646623153,"breakevenPct":0.48642979821951504},{"delta":0.7,"premium":0.770973229224763,"strike":52.40323480200781,"iv":0.3863189626324596,"gamma":0.3247733965421082,"theta":-0.1749313998884551,"vega":0.00924835471277189,"rho":-0.000996098833074255,"breakevenPct":0.3815134617344232},{"delta":0.75,"premium":0.8753333333333333,"strike":52.556666666666665,"iv":0.381182,"gamma":0.304028,"theta":-0.15853733333333334,"vega":0.008537333333333334,"rho":-0.001068569907036065,"breakevenPct":0.2868351662486265},{"delta":0.8,"premium":1.0234814814814817,"strike":52.741851851851855,"iv":0.378182,"gamma":0.2642502222222222,"theta":-0.1351299259259259,"vega":0.007352148148148148,"rho":-0.0011417544981599996,"breakevenPct":0.21537648008802918},{"delta":0.85,"premium":1.1716296296296296,"strike":52.92703703703704,"iv":0.375182,"gamma":0.2244724444444445,"theta":-0.11172251851851854,"vega":0.006166962962962964,"rho":-0.0012149390892839341,"breakevenPct":0.14391779392743198},{"delta":0.9,"premium":1.3835472972972973,"strike":53.170608108108105,"iv":0.36458243243243244,"gamma":0.16976486486486486,"theta":-0.07987736486486487,"vega":0.004573986486486487,"rho":-0.0012890810601430677,"breakevenPct":0.08284620719503247}]},"raw":{"call":[{"delta":0.1,"premium":0.06421428571428572,"strike":53.65408163265306,"iv":0.5030463265306122,"gamma":0.12783714285714287,"theta":-0.11891877551020409,"vega":0.00474530612244898,"rho":0.00013219726506511035,"breakevenPct":3.6432489260415784},{"delta":0.15,"premium":0.09784779050736497,"strike":53.214402618657935,"iv":0.47099672667757775,"gamma":0.18258412438625204,"theta":-0.1475078559738134,"vega":0.006271031096563012,"rho":0.0001998933007103636,"breakevenPct":2.8598310035988943},{"delta":0.2,"premium":0.1354819277108434,"strike":52.897590361445786,"iv":0.44780963855421685,"gamma":0.22781927710843375,"theta":-0.1686397590361446,"vega":0.007471084337349398,"rho":0.000267939117679858,"breakevenPct":2.3211890587625517},{"delta":0.25,"premium":0.17851118760757317,"strike":52.68244406196214,"iv":0.4415273666092943,"gamma":0.26168330464716005,"theta":-0.18826110154905334,"vega":0.008460757314974181,"rho":0.00033614483709086833,"breakevenPct":1.9891091058647734},{"delta":0.3,"premium":0.22392698412698414,"strike":52.47587301587301,"iv":0.43641714285714284,"gamma":0.2923591111111111,"theta":-0.20655028571428571,"vega":0.009367555555555554,"rho":0.000404379104419689,"breakevenPct":1.678178661007148},{"delta":0.35,"premium":0.28265714285714283,"strike":52.317142857142855,"iv":0.4378457142857143,"gamma":0.305248,"theta":-0.21740742857142856,"vega":0.009812,"rho":0.00047277263907945157,"breakevenPct":1.4852402083735354},{"delta":0.4,"premium":0.34138730158730163,"strike":52.1584126984127,"iv":0.4392742857142857,"gamma":0.3181368888888889,"theta":-0.22826457142857143,"vega":0.010256444444444443,"rho":0.0005411661737392142,"breakevenPct":1.2923017557399223},{"delta":0.45,"premium":0.4001862373737374,"strike":51.999684343434346,"iv":0.4407201388888889,"gamma":0.33098017676767677,"theta":-0.23910656565656566,"vega":0.010699810606060605,"rho":0.0006095583085624303,"breakevenPct":1.0994994806252771},{"delta":0.5,"premium":0.4933049242424243,"strike":51.84185606060606,"iv":0.4507895833333333,"gamma":0.3210685606060606,"theta":-0.24238939393939393,"vega":0.010605113636363636,"rho":0.000677251924948974,"breakevenPct":0.9746497874753727},{"delta":0.55,"premium":0.5864236111111113,"strike":51.68402777777778,"iv":0.4608590277777778,"gamma":0.3111569444444444,"theta":-0.24567222222222224,"vega":0.010510416666666666,"rho":0.0007449455413355178,"breakevenPct":0.8498000943254682},{"delta":0.6,"premium":0.679542297979798,"strike":51.526199494949495,"iv":0.4709284722222222,"gamma":0.30124532828282824,"theta":-0.2489550505050505,"vega":0.010415719696969696,"rho":0.0008126391577220614,"breakevenPct":0.7249504011755639},{"delta":0.65,"premium":0.8155106888361047,"strike":51.334916864608076,"iv":0.4835945368171022,"gamma":0.279525890736342,"theta":-0.24269857482185273,"vega":0.009904750593824226,"rho":0.0008791805396378997,"breakevenPct":0.6182279634269402},{"delta":0.7,"premium":0.9600079176563736,"strike":51.136975455265244,"iv":0.49677743467933494,"gamma":0.25545621536025337,"theta":-0.23454338875692796,"vega":0.009310926365795724,"rho":0.0009454925799204798,"breakevenPct":0.5151135885039912},{"delta":0.75,"premium":1.1408547008547008,"strike":50.9059829059829,"iv":0.5164299145299145,"gamma":0.22665299145299148,"theta":-0.22474444444444444,"vega":0.008580341880341881,"rho":0.0010107580958523218,"breakevenPct":0.4183631233602369},{"delta":0.8,"premium":1.4033699633699634,"strike":50.6007326007326,"iv":0.5506179487179487,"gamma":0.18721465201465198,"theta":-0.21125238095238094,"vega":0.007542490842490842,"rho":0.001073672329801336,"breakevenPct":0.3359107931749331},{"delta":0.85,"premium":1.790389863547758,"strike":50.173489278752434,"iv":0.6040851851851851,"gamma":0.14265906432748543,"theta":-0.19354366471734893,"vega":0.006285769980506823,"rho":0.0011329877992797416,"breakevenPct":0.258304345553153},{"delta":0.9,"premium":2.413484848484848,"strike":49.512121212121215,"iv":0.6930466666666666,"gamma":0.09340727272727276,"theta":-0.1695218181818182,"vega":0.004726666666666667,"rho":0.001185761548733945,"breakevenPct":0.18446085395728273}],"put":[{"delta":0.1,"premium":0.06851254480286739,"strike":50.04390681003584,"iv":0.5276679211469534,"gamma":0.12249856630824373,"theta":-0.12429784946236559,"vega":0.004749283154121864,"rho":-0.00013754441454315522,"breakevenPct":3.5782476071136817},{"delta":0.15,"premium":0.1043548387096774,"strike":50.49193548387097,"iv":0.48958548387096773,"gamma":0.17554516129032255,"theta":-0.15386774193548386,"vega":0.0062725806451612905,"rho":-0.0002078383659955497,"breakevenPct":2.782981583713496},{"delta":0.2,"premium":0.1431888888888889,"strike":50.772777777777776,"iv":0.4670232222222222,"gamma":0.21976255555555557,"theta":-0.17289433333333334,"vega":0.007500222222222222,"rho":-0.00027872881423773453,"breakevenPct":2.316054623019692},{"delta":0.25,"premium":0.18327272727272725,"strike":51.03309090909091,"iv":0.4465762909090909,"gamma":0.26121367272727275,"theta":-0.18986850909090908,"vega":0.008619127272727274,"rho":-0.0003497172698333849,"breakevenPct":1.8911476329959749},{"delta":0.3,"premium":0.2287272727272727,"strike":51.21490909090909,"iv":0.4343581090909091,"gamma":0.29095912727272727,"theta":-0.1984866909090909,"vega":0.009273672727272727,"rho":-0.00042109707821953615,"breakevenPct":1.6280497430410523},{"delta":0.35,"premium":0.27418181818181814,"strike":51.396727272727276,"iv":0.4221399272727273,"gamma":0.32070458181818184,"theta":-0.2071048727272727,"vega":0.009928218181818181,"rho":-0.0004924768866056875,"breakevenPct":1.3649518530861298},{"delta":0.4,"premium":0.32745762711864407,"strike":51.561016949152545,"iv":0.4138210169491526,"gamma":0.34039457627118647,"theta":-0.21217084745762713,"vega":0.010348813559322033,"rho":-0.0005640662500120199,"breakevenPct":1.1507634149452004},{"delta":0.45,"premium":0.39101694915254237,"strike":51.70225988700565,"iv":0.41062892655367234,"gamma":0.3468635028248588,"theta":-0.21256632768361583,"vega":0.01046180790960452,"rho":-0.0006359311394634052,"breakevenPct":1.0008818486337812},{"delta":0.5,"premium":0.4545762711864407,"strike":51.84350282485876,"iv":0.4074368361581921,"gamma":0.35333242937853104,"theta":-0.21296180790960453,"vega":0.010574802259887005,"rho":-0.0007077960289147905,"breakevenPct":0.8510002823223617},{"delta":0.55,"premium":0.5181355932203391,"strike":51.98474576271187,"iv":0.40424474576271185,"gamma":0.35980135593220336,"theta":-0.21335728813559324,"vega":0.01068779661016949,"rho":-0.0007796609183661758,"breakevenPct":0.7011187160109422},{"delta":0.6,"premium":0.600867261572783,"strike":52.12437255995538,"iv":0.39847735638594534,"gamma":0.34948059118795316,"theta":-0.20153485778025657,"vega":0.010252258784160624,"rho":-0.0008517858962503755,"breakevenPct":0.5913461347046071},{"delta":0.65,"premium":0.685920245398773,"strike":52.263803680981596,"iv":0.3923981595092024,"gamma":0.33712699386503064,"theta":-0.18823312883435583,"vega":0.009750306748466258,"rho":-0.0009239423646623153,"breakevenPct":0.48642979821951504},{"delta":0.7,"premium":0.770973229224763,"strike":52.40323480200781,"iv":0.3863189626324596,"gamma":0.3247733965421082,"theta":-0.1749313998884551,"vega":0.00924835471277189,"rho":-0.000996098833074255,"breakevenPct":0.3815134617344232},{"delta":0.75,"premium":0.8753333333333333,"strike":52.556666666666665,"iv":0.381182,"gamma":0.304028,"theta":-0.15853733333333334,"vega":0.008537333333333334,"rho":-0.001068569907036065,"breakevenPct":0.2868351662486265},{"delta":0.8,"premium":1.0234814814814817,"strike":52.741851851851855,"iv":0.378182,"gamma":0.2642502222222222,"theta":-0.1351299259259259,"vega":0.007352148148148148,"rho":-0.0011417544981599996,"breakevenPct":0.21537648008802918},{"delta":0.85,"premium":1.1716296296296296,"strike":52.92703703703704,"iv":0.375182,"gamma":0.2244724444444445,"theta":-0.11172251851851854,"vega":0.006166962962962964,"rho":-0.0012149390892839341,"breakevenPct":0.14391779392743198},{"delta":0.9,"premium":1.3835472972972973,"strike":53.170608108108105,"iv":0.36458243243243244,"gamma":0.16976486486486486,"theta":-0.07987736486486487,"vega":0.004573986486486487,"rho":-0.0012890810601430677,"breakevenPct":0.08284620719503247}]}},"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"}}