{"symbol":"TNA","url":"https://intraalpha.com/companies/TNA","capturedAt":"2026-10-15T21:54:42.634Z","state":"ready","quote":{"symbol":"TNA","last_price":55.5,"prev_close":53.39,"regular_close":55.51,"change":2.11,"change_pct":3.9521,"regular_change":2.12,"regular_change_pct":3.9708,"extended_change":-0.01,"extended_change_pct":-0.018,"bid":55.44,"ask":55.5,"bid_size":300,"ask_size":1200,"volume":5142453,"vwap":54.46639,"open":53.42,"high":55.605,"low":53.06,"close":55.51,"trade_count":36499,"last_trade_at":"2026-10-15T21:52:42.162735381Z","last_quote_at":"2026-10-15T21:53:22.926654902Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:54:36.087364704-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":null,"portfolio_turnover":1.88,"dividend_yield":0.0031,"inception_date":"2008-11-05","leveraged":"YES","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-15T19:49:58.134Z","bars":[{"c":55.97,"h":57.16,"l":55.69,"n":640,"o":55.78,"t":"2026-10-08T08:00:00Z","v":59657,"vw":56.268247},{"c":56.1,"h":56.7,"l":55.99,"n":65,"o":55.99,"t":"2026-10-08T08:05:00Z","v":5796,"vw":56.249564},{"c":56.14,"h":56.15,"l":56.08,"n":37,"o":56.15,"t":"2026-10-08T08:10:00Z","v":3559,"vw":56.132895},{"c":56.26,"h":56.26,"l":56.2,"n":9,"o":56.2,"t":"2026-10-08T08:15:00Z","v":1288,"vw":56.205155},{"c":56.22,"h":56.26,"l":56.2,"n":27,"o":56.22,"t":"2026-10-08T08:20:00Z","v":4771,"vw":56.228593},{"c":56.23,"h":56.23,"l":56.17,"n":4,"o":56.17,"t":"2026-10-08T08:25:00Z","v":730,"vw":56.178864},{"c":56.24,"h":56.38,"l":56.24,"n":47,"o":56.25,"t":"2026-10-08T08:30:00Z","v":4702,"vw":56.343723},{"c":56.13,"h":56.2425,"l":56.13,"n":7,"o":56.2425,"t":"2026-10-08T08:35:00Z","v":968,"vw":56.166784},{"c":56.13,"h":56.15,"l":56.12,"n":26,"o":56.15,"t":"2026-10-08T08:40:00Z","v":2515,"vw":56.138398},{"c":56.1,"h":56.21,"l":56.1,"n":21,"o":56.2,"t":"2026-10-08T08:45:00Z","v":1779,"vw":56.187857},{"c":56.09,"h":56.1,"l":56.06,"n":14,"o":56.07,"t":"2026-10-08T08:55:00Z","v":1265,"vw":56.078832},{"c":56.21,"h":56.22,"l":56.21,"n":10,"o":56.22,"t":"2026-10-08T09:00:00Z","v":391,"vw":56.216667},{"c":56.2,"h":56.2,"l":56.16,"n":8,"o":56.16,"t":"2026-10-08T09:05:00Z","v":1356,"vw":56.165517},{"c":56.24,"h":56.3,"l":56.2286,"n":12,"o":56.3,"t":"2026-10-08T09:10:00Z","v":1523,"vw":56.261541},{"c":56.1,"h":56.1,"l":56.1,"n":11,"o":56.1,"t":"2026-10-08T09:15:00Z","v":398,"vw":56.1},{"c":56.0687,"h":56.0687,"l":56.0687,"n":5,"o":56.0687,"t":"2026-10-08T09:20:00Z","v":120,"vw":56.0687},{"c":56.07,"h":56.1805,"l":56.07,"n":244,"o":56.16,"t":"2026-10-08T09:30:00Z","v":20383,"vw":56.128237},{"c":56.19,"h":56.22,"l":56.1,"n":39,"o":56.1,"t":"2026-10-08T09:35:00Z","v":3788,"vw":56.172226},{"c":56.04,"h":56.16,"l":56.04,"n":13,"o":56.16,"t":"2026-10-08T09:40:00Z","v":2046,"vw":56.102381},{"c":55.91,"h":56.01,"l":55.91,"n":53,"o":56.01,"t":"2026-10-08T09:45:00Z","v":3134,"vw":55.967365},{"c":56.02,"h":56.02,"l":56.02,"n":2,"o":56.02,"t":"2026-10-08T09:50:00Z","v":520,"vw":56.02},{"c":56.0159,"h":56.09,"l":55.97,"n":10,"o":56.0767,"t":"2026-10-08T10:00:00Z","v":1151,"vw":56.021919},{"c":55.89,"h":55.95,"l":55.89,"n":21,"o":55.95,"t":"2026-10-08T10:15:00Z","v":1952,"vw":55.90038},{"c":55.85,"h":55.85,"l":55.84,"n":7,"o":55.84,"t":"2026-10-08T10:20:00Z","v":361,"vw":55.844444},{"c":55.63,"h":55.8,"l":55.63,"n":190,"o":55.8,"t":"2026-10-08T10:25:00Z","v":12594,"vw":55.722863},{"c":55.4,"h":55.64,"l":55.39,"n":65,"o":55.64,"t":"2026-10-08T10:30:00Z","v":6056,"vw":55.421481},{"c":55.45,"h":55.5,"l":55.43,"n":28,"o":55.5,"t":"2026-10-08T10:35:00Z","v":2506,"vw":55.451707},{"c":55.55,"h":55.6,"l":55.54,"n":29,"o":55.54,"t":"2026-10-08T10:40:00Z","v":3145,"vw":55.569949},{"c":55.7,"h":55.7,"l":55.7,"n":6,"o":55.7,"t":"2026-10-08T10:45:00Z","v":144,"vw":55.7},{"c":55.59,"h":55.634,"l":55.58,"n":30,"o":55.61,"t":"2026-10-08T10:50:00Z","v":6858,"vw":55.620279},{"c":55.58,"h":55.58,"l":55.58,"n":4,"o":55.58,"t":"2026-10-08T10:55:00Z","v":1119,"vw":55.58},{"c":55.5,"h":55.65,"l":55.48,"n":268,"o":55.65,"t":"2026-10-08T11:00:00Z","v":31185,"vw":55.582171},{"c":55.5565,"h":55.5565,"l":55.49,"n":10,"o":55.53,"t":"2026-10-08T11:05:00Z","v":678,"vw":55.526071},{"c":55.5568,"h":55.5593,"l":55.51,"n":17,"o":55.52,"t":"2026-10-08T11:10:00Z","v":2281,"vw":55.526683},{"c":55.624,"h":55.63,"l":55.6,"n":32,"o":55.63,"t":"2026-10-08T11:15:00Z","v":2084,"vw":55.615175},{"c":55.73,"h":55.75,"l":55.64,"n":86,"o":55.64,"t":"2026-10-08T11:20:00Z","v":10381,"vw":55.741364},{"c":55.84,"h":55.8438,"l":55.8,"n":43,"o":55.8,"t":"2026-10-08T11:25:00Z","v":3229,"vw":55.808041},{"c":55.7365,"h":55.86,"l":55.7,"n":52,"o":55.85,"t":"2026-10-08T11:30:00Z","v":10793,"vw":55.764969},{"c":55.9,"h":55.9,"l":55.72,"n":251,"o":55.7891,"t":"2026-10-08T11:35:00Z","v":28060,"vw":55.818223},{"c":55.9154,"h":56.07,"l":55.88,"n":210,"o":55.88,"t":"2026-10-08T11:40:00Z","v":30818,"vw":55.980423},{"c":55.96,"h":55.97,"l":55.9217,"n":29,"o":55.9372,"t":"2026-10-08T11:45:00Z","v":3567,"vw":55.944461},{"c":55.97,"h":55.99,"l":55.9424,"n":19,"o":55.9532,"t":"2026-10-08T11:50:00Z","v":1956,"vw":55.967724},{"c":56,"h":56,"l":55.9831,"n":42,"o":56,"t":"2026-10-08T11:55:00Z","v":12968,"vw":55.995164},{"c":56.03,"h":56.09,"l":55.98,"n":30,"o":56,"t":"2026-10-08T12:00:00Z","v":4441,"vw":56.053109},{"c":56.17,"h":56.19,"l":56.02,"n":36,"o":56.02,"t":"2026-10-08T12:05:00Z","v":5428,"vw":56.134731},{"c":56,"h":56.16,"l":56,"n":80,"o":56.08,"t":"2026-10-08T12:10:00Z","v":13265,"vw":56.077015},{"c":56.08,"h":56.08,"l":55.96,"n":67,"o":56,"t":"2026-10-08T12:15:00Z","v":5922,"vw":55.995795},{"c":56.08,"h":56.08,"l":56.0708,"n":10,"o":56.08,"t":"2026-10-08T12:20:00Z","v":975,"vw":56.075911},{"c":56.13,"h":56.18,"l":56.05,"n":73,"o":56.1,"t":"2026-10-08T12:25:00Z","v":7221,"vw":56.113817},{"c":55.96,"h":56.15,"l":55.959,"n":44,"o":56.15,"t":"2026-10-08T12:30:00Z","v":4598,"vw":56.070267},{"c":56.04,"h":56.06,"l":55.9003,"n":65,"o":55.92,"t":"2026-10-08T12:35:00Z","v":9239,"vw":55.999458},{"c":56,"h":56.1,"l":55.9972,"n":39,"o":56.1,"t":"2026-10-08T12:40:00Z","v":2433,"vw":56.039227},{"c":56.09,"h":56.09,"l":56,"n":12,"o":56.0269,"t":"2026-10-08T12:45:00Z","v":1536,"vw":56.019462},{"c":56.15,"h":56.15,"l":56.02,"n":23,"o":56.02,"t":"2026-10-08T12:50:00Z","v":1046,"vw":56.11},{"c":56.16,"h":56.16,"l":56.16,"n":4,"o":56.16,"t":"2026-10-08T12:55:00Z","v":280,"vw":56.16},{"c":56.26,"h":56.28,"l":56.15,"n":62,"o":56.15,"t":"2026-10-08T13:00:00Z","v":5438,"vw":56.206145},{"c":56.3896,"h":56.42,"l":56.2254,"n":89,"o":56.2254,"t":"2026-10-08T13:05:00Z","v":9155,"vw":56.331198},{"c":56.36,"h":56.43,"l":56.36,"n":99,"o":56.36,"t":"2026-10-08T13:10:00Z","v":7501,"vw":56.392098},{"c":56.47,"h":56.47,"l":56.389,"n":175,"o":56.389,"t":"2026-10-08T13:15:00Z","v":39694,"vw":56.436147},{"c":56.48,"h":56.58,"l":56.45,"n":224,"o":56.47,"t":"2026-10-08T13:20:00Z","v":29221,"vw":56.513907},{"c":56.53,"h":56.6,"l":56.46,"n":137,"o":56.5,"t":"2026-10-08T13:25:00Z","v":22364,"vw":56.531169},{"c":56.44,"h":56.75,"l":56.38,"n":1430,"o":56.54,"t":"2026-10-08T13:30:00Z","v":270587,"vw":56.559045},{"c":56.3,"h":56.46,"l":56.14,"n":1597,"o":56.39,"t":"2026-10-08T13:35:00Z","v":220363,"vw":56.293836},{"c":56.5,"h":56.5199,"l":56.15,"n":762,"o":56.27,"t":"2026-10-08T13:40:00Z","v":71388,"vw":56.353016},{"c":56.745,"h":56.7598,"l":56.38,"n":1005,"o":56.53,"t":"2026-10-08T13:45:00Z","v":133621,"vw":56.553236},{"c":56.65,"h":56.8999,"l":56.61,"n":1105,"o":56.75,"t":"2026-10-08T13:50:00Z","v":169127,"vw":56.796662},{"c":56.55,"h":56.75,"l":56.55,"n":790,"o":56.66,"t":"2026-10-08T13:55:00Z","v":63994,"vw":56.688707},{"c":56.43,"h":56.62,"l":56.345,"n":749,"o":56.615,"t":"2026-10-08T14:00:00Z","v":74056,"vw":56.449657},{"c":56.48,"h":56.61,"l":56.37,"n":524,"o":56.46,"t":"2026-10-08T14:05:00Z","v":58416,"vw":56.514534},{"c":56.35,"h":56.62,"l":56.345,"n":376,"o":56.49,"t":"2026-10-08T14:10:00Z","v":46610,"vw":56.507005},{"c":56.43,"h":56.45,"l":56.34,"n":229,"o":56.37,"t":"2026-10-08T14:15:00Z","v":24619,"vw":56.392417},{"c":56.36,"h":56.505,"l":56.34,"n":845,"o":56.46,"t":"2026-10-08T14:20:00Z","v":118157,"vw":56.434815},{"c":56.43,"h":56.48,"l":56.32,"n":369,"o":56.36,"t":"2026-10-08T14:25:00Z","v":47342,"vw":56.414386},{"c":56.54,"h":56.555,"l":56.3201,"n":592,"o":56.395,"t":"2026-10-08T14:30:00Z","v":85362,"vw":56.482218},{"c":56.295,"h":56.54,"l":56.27,"n":428,"o":56.54,"t":"2026-10-08T14:35:00Z","v":46693,"vw":56.364202},{"c":56.255,"h":56.31,"l":56.1905,"n":351,"o":56.27,"t":"2026-10-08T14:40:00Z","v":42982,"vw":56.245264},{"c":56.07,"h":56.26,"l":56.05,"n":670,"o":56.2599,"t":"2026-10-08T14:45:00Z","v":82762,"vw":56.149402},{"c":55.9761,"h":56.16,"l":55.96,"n":1073,"o":56.065,"t":"2026-10-08T14:50:00Z","v":157113,"vw":56.021612},{"c":55.88,"h":56,"l":55.86,"n":739,"o":55.98,"t":"2026-10-08T14:55:00Z","v":121267,"vw":55.91313},{"c":55.84,"h":55.93,"l":55.75,"n":815,"o":55.875,"t":"2026-10-08T15:00:00Z","v":105200,"vw":55.836736},{"c":55.71,"h":55.85,"l":55.705,"n":506,"o":55.83,"t":"2026-10-08T15:05:00Z","v":63994,"vw":55.760069},{"c":55.5601,"h":55.7786,"l":55.56,"n":681,"o":55.72,"t":"2026-10-08T15:10:00Z","v":78684,"vw":55.666966},{"c":55.6,"h":55.665,"l":55.52,"n":413,"o":55.56,"t":"2026-10-08T15:15:00Z","v":58333,"vw":55.587106},{"c":55.59,"h":55.6457,"l":55.5005,"n":372,"o":55.59,"t":"2026-10-08T15:20:00Z","v":56795,"vw":55.58761},{"c":55.655,"h":55.75,"l":55.54,"n":329,"o":55.58,"t":"2026-10-08T15:25:00Z","v":46298,"vw":55.67783},{"c":55.46,"h":55.6883,"l":55.4301,"n":547,"o":55.67,"t":"2026-10-08T15:30:00Z","v":78895,"vw":55.529314},{"c":55.585,"h":55.61,"l":55.4699,"n":373,"o":55.47,"t":"2026-10-08T15:35:00Z","v":48937,"vw":55.538402},{"c":55.73,"h":55.73,"l":55.58,"n":366,"o":55.6,"t":"2026-10-08T15:40:00Z","v":46268,"vw":55.659638},{"c":55.74,"h":55.86,"l":55.71,"n":512,"o":55.74,"t":"2026-10-08T15:45:00Z","v":84292,"vw":55.794498},{"c":55.81,"h":55.8599,"l":55.77,"n":272,"o":55.77,"t":"2026-10-08T15:50:00Z","v":55581,"vw":55.826435},{"c":55.84,"h":55.85,"l":55.7412,"n":140,"o":55.81,"t":"2026-10-08T15:55:00Z","v":19570,"vw":55.796712},{"c":55.79,"h":55.84,"l":55.73,"n":227,"o":55.815,"t":"2026-10-08T16:00:00Z","v":26436,"vw":55.77877},{"c":55.935,"h":55.94,"l":55.765,"n":291,"o":55.775,"t":"2026-10-08T16:05:00Z","v":64660,"vw":55.879424},{"c":55.9101,"h":56.01,"l":55.9101,"n":547,"o":55.95,"t":"2026-10-08T16:10:00Z","v":104148,"vw":55.984626},{"c":56.24,"h":57.1,"l":55.93,"n":4821,"o":55.93,"t":"2026-10-08T16:15:00Z","v":450730,"vw":56.498218},{"c":56.35,"h":56.44,"l":56.19,"n":704,"o":56.245,"t":"2026-10-08T16:20:00Z","v":76368,"vw":56.339467},{"c":56.2699,"h":56.35,"l":56.26,"n":258,"o":56.34,"t":"2026-10-08T16:25:00Z","v":24564,"vw":56.303179},{"c":56.251,"h":56.375,"l":56.2125,"n":190,"o":56.2539,"t":"2026-10-08T16:30:00Z","v":19485,"vw":56.282571},{"c":56.1001,"h":56.325,"l":56.0503,"n":624,"o":56.285,"t":"2026-10-08T16:35:00Z","v":49256,"vw":56.206632},{"c":56.21,"h":56.338,"l":56.105,"n":856,"o":56.105,"t":"2026-10-08T16:40:00Z","v":95145,"vw":56.264964},{"c":56.132,"h":56.29,"l":56.04,"n":344,"o":56.191,"t":"2026-10-08T16:45:00Z","v":32656,"vw":56.121657},{"c":56.42,"h":56.43,"l":56,"n":932,"o":56.09,"t":"2026-10-08T16:50:00Z","v":106234,"vw":56.159421},{"c":56.62,"h":56.655,"l":56.34,"n":1368,"o":56.44,"t":"2026-10-08T16:55:00Z","v":151997,"vw":56.520987},{"c":56.335,"h":56.62,"l":56.27,"n":584,"o":56.59,"t":"2026-10-08T17:00:00Z","v":59776,"vw":56.407781},{"c":56.65,"h":56.68,"l":56.31,"n":734,"o":56.4,"t":"2026-10-08T17:05:00Z","v":86937,"vw":56.512818},{"c":56.93,"h":57.01,"l":56.6,"n":2317,"o":56.66,"t":"2026-10-08T17:10:00Z","v":234277,"vw":56.873522},{"c":56.925,"h":57.12,"l":56.83,"n":2690,"o":56.91,"t":"2026-10-08T17:15:00Z","v":351343,"vw":56.980958},{"c":57.055,"h":57.055,"l":56.839,"n":766,"o":56.91,"t":"2026-10-08T17:20:00Z","v":90763,"vw":56.9334},{"c":56.86,"h":57.11,"l":56.665,"n":1213,"o":57.04,"t":"2026-10-08T17:25:00Z","v":160336,"vw":56.870931},{"c":57.0101,"h":57.14,"l":56.79,"n":806,"o":56.88,"t":"2026-10-08T17:30:00Z","v":98207,"vw":56.995352},{"c":56.97,"h":57.03,"l":56.775,"n":813,"o":57.03,"t":"2026-10-08T17:35:00Z","v":86607,"vw":56.874067},{"c":57.19,"h":57.235,"l":56.94,"n":647,"o":56.99,"t":"2026-10-08T17:40:00Z","v":67770,"vw":57.104783},{"c":56.9701,"h":57.3,"l":56.9701,"n":1546,"o":57.2,"t":"2026-10-08T17:45:00Z","v":168427,"vw":57.181963},{"c":57.105,"h":57.115,"l":56.945,"n":280,"o":56.98,"t":"2026-10-08T17:50:00Z","v":37067,"vw":57.016521},{"c":57.14,"h":57.19,"l":57.08,"n":203,"o":57.11,"t":"2026-10-08T17:55:00Z","v":38941,"vw":57.148917},{"c":57.12,"h":57.2,"l":56.96,"n":431,"o":57.17,"t":"2026-10-08T18:00:00Z","v":75866,"vw":57.098542},{"c":57.14,"h":57.19,"l":57.0606,"n":218,"o":57.1112,"t":"2026-10-08T18:05:00Z","v":23394,"vw":57.131008},{"c":57.295,"h":57.33,"l":57.085,"n":369,"o":57.1,"t":"2026-10-08T18:10:00Z","v":34449,"vw":57.177824},{"c":57.27,"h":57.46,"l":57.26,"n":591,"o":57.3,"t":"2026-10-08T18:15:00Z","v":89333,"vw":57.358168},{"c":57.3,"h":57.3,"l":57.105,"n":253,"o":57.27,"t":"2026-10-08T18:20:00Z","v":36837,"vw":57.176081},{"c":57.2,"h":57.32,"l":57.18,"n":410,"o":57.305,"t":"2026-10-08T18:25:00Z","v":59215,"vw":57.252632},{"c":57.105,"h":57.21,"l":57.09,"n":210,"o":57.21,"t":"2026-10-08T18:30:00Z","v":22639,"vw":57.138031},{"c":57,"h":57.15,"l":56.99,"n":310,"o":57.12,"t":"2026-10-08T18:35:00Z","v":48963,"vw":57.035218},{"c":56.98,"h":57.03,"l":56.92,"n":280,"o":57.005,"t":"2026-10-08T18:40:00Z","v":48090,"vw":56.956252},{"c":56.9599,"h":56.9772,"l":56.88,"n":193,"o":56.9772,"t":"2026-10-08T18:45:00Z","v":22092,"vw":56.923539},{"c":56.93,"h":57,"l":56.89,"n":151,"o":56.99,"t":"2026-10-08T18:50:00Z","v":12413,"vw":56.938747},{"c":56.885,"h":56.94,"l":56.87,"n":192,"o":56.918,"t":"2026-10-08T18:55:00Z","v":20205,"vw":56.896317},{"c":56.84,"h":56.93,"l":56.83,"n":309,"o":56.88,"t":"2026-10-08T19:00:00Z","v":42502,"vw":56.886835},{"c":56.998,"h":57.045,"l":56.84,"n":188,"o":56.84,"t":"2026-10-08T19:05:00Z","v":26588,"vw":56.973995},{"c":57.06,"h":57.12,"l":56.97,"n":266,"o":56.97,"t":"2026-10-08T19:10:00Z","v":49549,"vw":57.079618},{"c":57.17,"h":57.175,"l":56.99,"n":304,"o":57.06,"t":"2026-10-08T19:15:00Z","v":41205,"vw":57.100392},{"c":57.33,"h":57.3713,"l":57.17,"n":350,"o":57.17,"t":"2026-10-08T19:20:00Z","v":43404,"vw":57.278127},{"c":57.225,"h":57.41,"l":57.19,"n":418,"o":57.32,"t":"2026-10-08T19:25:00Z","v":55726,"vw":57.312336},{"c":57.13,"h":57.27,"l":57.12,"n":289,"o":57.23,"t":"2026-10-08T19:30:00Z","v":27712,"vw":57.172502},{"c":57.18,"h":57.21,"l":57.13,"n":210,"o":57.13,"t":"2026-10-08T19:35:00Z","v":48543,"vw":57.1604},{"c":57.155,"h":57.2,"l":57.105,"n":257,"o":57.19,"t":"2026-10-08T19:40:00Z","v":25712,"vw":57.149356},{"c":57.27,"h":57.29,"l":57.15,"n":419,"o":57.16,"t":"2026-10-08T19:45:00Z","v":38049,"vw":57.226674},{"c":57.29,"h":57.35,"l":57.22,"n":1062,"o":57.26,"t":"2026-10-08T19:50:00Z","v":103586,"vw":57.284262},{"c":57.28,"h":57.42,"l":57.26,"n":1483,"o":57.29,"t":"2026-10-08T19:55:00Z","v":232920,"vw":57.359212},{"c":57.42,"h":57.48,"l":57.3,"n":121,"o":57.31,"t":"2026-10-08T20:00:00Z","v":19594,"vw":57.358552},{"c":57.4624,"h":57.479,"l":57.429,"n":20,"o":57.429,"t":"2026-10-08T20:05:00Z","v":4185,"vw":57.457497},{"c":57.42,"h":57.48,"l":57.42,"n":40,"o":57.446,"t":"2026-10-08T20:10:00Z","v":5056,"vw":57.438754},{"c":57.44,"h":57.44,"l":57.436,"n":42,"o":57.436,"t":"2026-10-08T20:15:00Z","v":2069,"vw":57.439513},{"c":57.45,"h":57.4573,"l":57.42,"n":10,"o":57.42,"t":"2026-10-08T20:20:00Z","v":1586,"vw":57.434163},{"c":57.4,"h":57.43,"l":57.4,"n":38,"o":57.42,"t":"2026-10-08T20:25:00Z","v":1830,"vw":57.405568},{"c":57.4254,"h":57.4359,"l":57.39,"n":58,"o":57.39,"t":"2026-10-08T20:30:00Z","v":7415,"vw":57.410188},{"c":57.4433,"h":57.45,"l":57.44,"n":8,"o":57.44,"t":"2026-10-08T20:35:00Z","v":1491,"vw":57.444095},{"c":57.42,"h":57.46,"l":57.4041,"n":19,"o":57.4504,"t":"2026-10-08T20:40:00Z","v":3261,"vw":57.438037},{"c":57.3969,"h":57.42,"l":57.3957,"n":17,"o":57.42,"t":"2026-10-08T20:45:00Z","v":2442,"vw":57.410961},{"c":57.41,"h":57.42,"l":57.41,"n":35,"o":57.4188,"t":"2026-10-08T20:50:00Z","v":2567,"vw":57.415312},{"c":57.41,"h":57.45,"l":57.4,"n":32,"o":57.45,"t":"2026-10-08T20:55:00Z","v":2757,"vw":57.426396},{"c":57.41,"h":57.41,"l":57.41,"n":2,"o":57.41,"t":"2026-10-08T21:00:00Z","v":109,"vw":57.41},{"c":57.36,"h":57.4286,"l":57.36,"n":12,"o":57.4,"t":"2026-10-08T21:05:00Z","v":7044,"vw":57.408997},{"c":57.42,"h":57.42,"l":57.399,"n":8,"o":57.3997,"t":"2026-10-08T21:10:00Z","v":2312,"vw":57.416584},{"c":57.4341,"h":57.4341,"l":57.4341,"n":2,"o":57.4341,"t":"2026-10-08T21:15:00Z","v":250,"vw":57.4341},{"c":57.42,"h":57.42,"l":57.3501,"n":4,"o":57.3501,"t":"2026-10-08T21:20:00Z","v":471,"vw":57.379486},{"c":57.45,"h":57.45,"l":57.38,"n":7,"o":57.38,"t":"2026-10-08T21:25:00Z","v":302,"vw":57.411818},{"c":57.44,"h":57.44,"l":57.42,"n":3,"o":57.44,"t":"2026-10-08T21:30:00Z","v":400,"vw":57.43},{"c":57.362,"h":57.45,"l":57.34,"n":13,"o":57.45,"t":"2026-10-08T21:35:00Z","v":1481,"vw":57.378169},{"c":57.3745,"h":57.4,"l":57.3745,"n":4,"o":57.4,"t":"2026-10-08T21:40:00Z","v":225,"vw":57.38725},{"c":57.39,"h":57.39,"l":57.38,"n":5,"o":57.38,"t":"2026-10-08T21:45:00Z","v":506,"vw":57.385475},{"c":57.36,"h":57.36,"l":57.3577,"n":2,"o":57.3577,"t":"2026-10-08T21:50:00Z","v":200,"vw":57.35885},{"c":57.3577,"h":57.4,"l":57.3577,"n":7,"o":57.36,"t":"2026-10-08T21:55:00Z","v":1340,"vw":57.389954},{"c":57.44,"h":57.45,"l":57.3316,"n":19,"o":57.4,"t":"2026-10-08T22:00:00Z","v":4134,"vw":57.387021},{"c":57.48,"h":57.48,"l":57.4423,"n":9,"o":57.4445,"t":"2026-10-08T22:05:00Z","v":3129,"vw":57.459193},{"c":57.51,"h":57.51,"l":57.47,"n":17,"o":57.47,"t":"2026-10-08T22:10:00Z","v":1774,"vw":57.50375},{"c":57.56,"h":57.56,"l":57.5514,"n":4,"o":57.5514,"t":"2026-10-08T22:15:00Z","v":275,"vw":57.5557},{"c":57.5601,"h":57.5601,"l":57.55,"n":7,"o":57.5501,"t":"2026-10-08T22:20:00Z","v":1189,"vw":57.554481},{"c":57.55,"h":57.55,"l":57.55,"n":2,"o":57.55,"t":"2026-10-08T22:25:00Z","v":601,"vw":57.55},{"c":57.6,"h":57.6,"l":57.59,"n":14,"o":57.5983,"t":"2026-10-08T22:30:00Z","v":1202,"vw":57.598345},{"c":57.57,"h":57.6157,"l":57.57,"n":6,"o":57.61,"t":"2026-10-08T22:35:00Z","v":1920,"vw":57.579939},{"c":57.5968,"h":57.5968,"l":57.59,"n":8,"o":57.59,"t":"2026-10-08T22:40:00Z","v":974,"vw":57.594857},{"c":57.5746,"h":57.5992,"l":57.5746,"n":4,"o":57.5992,"t":"2026-10-08T22:45:00Z","v":660,"vw":57.5888},{"c":57.58,"h":57.5973,"l":57.58,"n":4,"o":57.5973,"t":"2026-10-08T22:50:00Z","v":270,"vw":57.58865},{"c":57.59,"h":57.59,"l":57.55,"n":10,"o":57.55,"t":"2026-10-08T22:55:00Z","v":1561,"vw":57.566762},{"c":57.579,"h":57.579,"l":57.579,"n":2,"o":57.579,"t":"2026-10-08T23:00:00Z","v":220,"vw":57.579},{"c":57.54,"h":57.56,"l":57.54,"n":5,"o":57.56,"t":"2026-10-08T23:05:00Z","v":854,"vw":57.54524},{"c":57.58,"h":57.58,"l":57.55,"n":7,"o":57.5754,"t":"2026-10-08T23:10:00Z","v":950,"vw":57.571835},{"c":57.59,"h":57.59,"l":57.579,"n":7,"o":57.579,"t":"2026-10-08T23:15:00Z","v":685,"vw":57.5845},{"c":57.58,"h":57.58,"l":57.58,"n":18,"o":57.58,"t":"2026-10-08T23:20:00Z","v":1213,"vw":57.58},{"c":57.5386,"h":57.5659,"l":57.5386,"n":12,"o":57.5659,"t":"2026-10-08T23:25:00Z","v":2126,"vw":57.554846},{"c":57.56,"h":57.56,"l":57.53,"n":21,"o":57.53,"t":"2026-10-08T23:30:00Z","v":5404,"vw":57.546016},{"c":57.5346,"h":57.56,"l":57.5346,"n":7,"o":57.56,"t":"2026-10-08T23:35:00Z","v":2233,"vw":57.55459},{"c":57.5193,"h":57.5469,"l":57.49,"n":19,"o":57.5469,"t":"2026-10-08T23:40:00Z","v":1948,"vw":57.528769},{"c":57.47,"h":57.5,"l":57.4699,"n":12,"o":57.5,"t":"2026-10-08T23:45:00Z","v":1743,"vw":57.479085},{"c":57.51,"h":57.51,"l":57.47,"n":4,"o":57.47,"t":"2026-10-08T23:50:00Z","v":655,"vw":57.479231},{"c":57.57,"h":57.57,"l":57.5103,"n":13,"o":57.52,"t":"2026-10-08T23:55:00Z","v":1762,"vw":57.539422},{"c":57.92,"h":58.04,"l":57.66,"n":354,"o":57.97,"t":"2026-10-09T08:00:00Z","v":53721,"vw":57.936019},{"c":57.86,"h":57.93,"l":57.81,"n":7,"o":57.93,"t":"2026-10-09T08:05:00Z","v":1170,"vw":57.859312},{"c":58.15,"h":58.15,"l":57.98,"n":31,"o":58,"t":"2026-10-09T08:10:00Z","v":5116,"vw":58.041613},{"c":58.17,"h":58.17,"l":58.11,"n":19,"o":58.11,"t":"2026-10-09T08:15:00Z","v":1351,"vw":58.148547},{"c":58.07,"h":58.2,"l":58.07,"n":28,"o":58.2,"t":"2026-10-09T08:20:00Z","v":2014,"vw":58.136514},{"c":58.1,"h":58.11,"l":58.1,"n":39,"o":58.11,"t":"2026-10-09T08:30:00Z","v":12969,"vw":58.100287},{"c":58.21,"h":58.21,"l":58.15,"n":13,"o":58.15,"t":"2026-10-09T08:40:00Z","v":2041,"vw":58.198826},{"c":58.23,"h":58.23,"l":58.2015,"n":11,"o":58.21,"t":"2026-10-09T08:45:00Z","v":3069,"vw":58.213066},{"c":58.23,"h":58.23,"l":58.23,"n":2,"o":58.23,"t":"2026-10-09T08:55:00Z","v":130,"vw":58.23},{"c":58.08,"h":58.14,"l":58.08,"n":12,"o":58.13,"t":"2026-10-09T09:00:00Z","v":1362,"vw":58.124111},{"c":58.03,"h":58.08,"l":58.03,"n":4,"o":58.08,"t":"2026-10-09T09:05:00Z","v":474,"vw":58.068839},{"c":57.97,"h":58,"l":57.97,"n":7,"o":58,"t":"2026-10-09T09:15:00Z","v":385,"vw":57.99},{"c":58.15,"h":58.15,"l":58.15,"n":4,"o":58.15,"t":"2026-10-09T09:25:00Z","v":675,"vw":58.15},{"c":58.04,"h":58.04,"l":58.04,"n":5,"o":58.04,"t":"2026-10-09T09:30:00Z","v":701,"vw":58.04},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-09T09:35:00Z","v":201,"vw":58},{"c":58.04,"h":58.04,"l":58.04,"n":4,"o":58.04,"t":"2026-10-09T09:40:00Z","v":2500,"vw":58.04},{"c":57.94,"h":57.94,"l":57.94,"n":5,"o":57.94,"t":"2026-10-09T09:50:00Z","v":516,"vw":57.94},{"c":57.98,"h":57.98,"l":57.98,"n":2,"o":57.98,"t":"2026-10-09T10:00:00Z","v":105,"vw":57.98},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-09T10:05:00Z","v":300,"vw":57.96},{"c":57.82,"h":57.82,"l":57.82,"n":12,"o":57.82,"t":"2026-10-09T10:25:00Z","v":1362,"vw":57.82},{"c":57.78,"h":57.79,"l":57.78,"n":9,"o":57.79,"t":"2026-10-09T10:35:00Z","v":986,"vw":57.781778},{"c":57.66,"h":57.75,"l":57.64,"n":43,"o":57.75,"t":"2026-10-09T10:40:00Z","v":7585,"vw":57.739325},{"c":57.68,"h":57.68,"l":57.68,"n":1,"o":57.68,"t":"2026-10-09T10:45:00Z","v":500,"vw":57.68},{"c":57.95,"h":57.95,"l":57.77,"n":43,"o":57.77,"t":"2026-10-09T10:55:00Z","v":4636,"vw":57.790342},{"c":57.92,"h":58.02,"l":57.7705,"n":73,"o":57.84,"t":"2026-10-09T11:00:00Z","v":10709,"vw":57.895178},{"c":57.8201,"h":57.899,"l":57.81,"n":26,"o":57.899,"t":"2026-10-09T11:05:00Z","v":9180,"vw":57.854544},{"c":57.85,"h":57.89,"l":57.77,"n":119,"o":57.81,"t":"2026-10-09T11:10:00Z","v":17315,"vw":57.81769},{"c":57.9511,"h":57.9617,"l":57.9,"n":39,"o":57.91,"t":"2026-10-09T11:15:00Z","v":6069,"vw":57.923871},{"c":57.99,"h":58.0026,"l":57.91,"n":44,"o":58,"t":"2026-10-09T11:20:00Z","v":7423,"vw":57.958419},{"c":58.04,"h":58.0588,"l":57.98,"n":23,"o":57.99,"t":"2026-10-09T11:25:00Z","v":6721,"vw":57.989},{"c":58.04,"h":58.1,"l":58,"n":34,"o":58.05,"t":"2026-10-09T11:30:00Z","v":5161,"vw":58.058657},{"c":57.9996,"h":58.02,"l":57.9519,"n":21,"o":58,"t":"2026-10-09T11:35:00Z","v":3554,"vw":57.985022},{"c":57.96,"h":58,"l":57.96,"n":8,"o":58,"t":"2026-10-09T11:40:00Z","v":488,"vw":57.97377},{"c":57.95,"h":57.97,"l":57.95,"n":20,"o":57.9504,"t":"2026-10-09T11:45:00Z","v":3422,"vw":57.959103},{"c":58,"h":58,"l":57.88,"n":34,"o":57.9,"t":"2026-10-09T11:50:00Z","v":10964,"vw":57.907632},{"c":58,"h":58,"l":57.9706,"n":24,"o":57.98,"t":"2026-10-09T11:55:00Z","v":5594,"vw":57.9919},{"c":58.01,"h":58.1,"l":58,"n":68,"o":58,"t":"2026-10-09T12:00:00Z","v":15108,"vw":58.044677},{"c":57.92,"h":58,"l":57.92,"n":35,"o":58,"t":"2026-10-09T12:05:00Z","v":6699,"vw":57.966248},{"c":57.87,"h":58.05,"l":57.87,"n":62,"o":58,"t":"2026-10-09T12:10:00Z","v":6245,"vw":57.960002},{"c":57.9,"h":57.92,"l":57.89,"n":30,"o":57.92,"t":"2026-10-09T12:15:00Z","v":3247,"vw":57.901422},{"c":57.89,"h":57.99,"l":57.89,"n":21,"o":57.9,"t":"2026-10-09T12:20:00Z","v":2396,"vw":57.90699},{"c":57.938,"h":57.938,"l":57.8879,"n":14,"o":57.9277,"t":"2026-10-09T12:25:00Z","v":3520,"vw":57.920485},{"c":57.85,"h":58,"l":57.85,"n":33,"o":57.96,"t":"2026-10-09T12:30:00Z","v":4015,"vw":57.928346},{"c":57.7858,"h":57.85,"l":57.75,"n":80,"o":57.84,"t":"2026-10-09T12:35:00Z","v":6966,"vw":57.81139},{"c":57.64,"h":57.8,"l":57.64,"n":57,"o":57.8,"t":"2026-10-09T12:40:00Z","v":4300,"vw":57.70384},{"c":57.7231,"h":57.7404,"l":57.634,"n":36,"o":57.634,"t":"2026-10-09T12:45:00Z","v":5777,"vw":57.721696},{"c":57.57,"h":57.7435,"l":57.5,"n":121,"o":57.7435,"t":"2026-10-09T12:50:00Z","v":23072,"vw":57.556237},{"c":57.7299,"h":57.73,"l":57.5449,"n":27,"o":57.5519,"t":"2026-10-09T12:55:00Z","v":4339,"vw":57.63996},{"c":57.7,"h":57.77,"l":57.7,"n":31,"o":57.769,"t":"2026-10-09T13:00:00Z","v":3356,"vw":57.746052},{"c":57.68,"h":57.84,"l":57.65,"n":136,"o":57.68,"t":"2026-10-09T13:05:00Z","v":10653,"vw":57.798727},{"c":57.71,"h":57.71,"l":57.65,"n":16,"o":57.679,"t":"2026-10-09T13:10:00Z","v":3236,"vw":57.690269},{"c":57.65,"h":57.699,"l":57.65,"n":29,"o":57.689,"t":"2026-10-09T13:15:00Z","v":2879,"vw":57.675466},{"c":57.59,"h":57.65,"l":57.5,"n":102,"o":57.645,"t":"2026-10-09T13:20:00Z","v":16360,"vw":57.562549},{"c":57.68,"h":57.68,"l":57.5403,"n":181,"o":57.58,"t":"2026-10-09T13:25:00Z","v":18650,"vw":57.600478},{"c":57.46,"h":58.05,"l":57.37,"n":1776,"o":57.645,"t":"2026-10-09T13:30:00Z","v":338895,"vw":57.727453},{"c":57.705,"h":57.9,"l":57.435,"n":1500,"o":57.44,"t":"2026-10-09T13:35:00Z","v":172205,"vw":57.736333},{"c":57.4,"h":57.9299,"l":57.36,"n":1637,"o":57.72,"t":"2026-10-09T13:40:00Z","v":183226,"vw":57.606878},{"c":57.3899,"h":57.405,"l":57.21,"n":1193,"o":57.405,"t":"2026-10-09T13:45:00Z","v":132707,"vw":57.305128},{"c":57.645,"h":57.645,"l":57.375,"n":1080,"o":57.41,"t":"2026-10-09T13:50:00Z","v":119094,"vw":57.493182},{"c":57.9,"h":57.93,"l":57.6,"n":764,"o":57.66,"t":"2026-10-09T13:55:00Z","v":89447,"vw":57.771919},{"c":57.96,"h":58.16,"l":57.88,"n":945,"o":57.89,"t":"2026-10-09T14:00:00Z","v":187869,"vw":58.043354},{"c":57.9999,"h":58.165,"l":57.905,"n":610,"o":57.96,"t":"2026-10-09T14:05:00Z","v":64869,"vw":58.034933},{"c":57.88,"h":58.07,"l":57.835,"n":587,"o":57.9699,"t":"2026-10-09T14:10:00Z","v":70447,"vw":57.905294},{"c":57.84,"h":58.04,"l":57.7401,"n":772,"o":57.89,"t":"2026-10-09T14:15:00Z","v":78134,"vw":57.884483},{"c":57.9351,"h":57.98,"l":57.78,"n":359,"o":57.83,"t":"2026-10-09T14:20:00Z","v":33439,"vw":57.909991},{"c":57.87,"h":58.0092,"l":57.83,"n":400,"o":57.94,"t":"2026-10-09T14:25:00Z","v":50349,"vw":57.899163},{"c":57.76,"h":57.89,"l":57.7273,"n":323,"o":57.89,"t":"2026-10-09T14:30:00Z","v":37065,"vw":57.811646},{"c":57.6393,"h":57.77,"l":57.62,"n":412,"o":57.77,"t":"2026-10-09T14:35:00Z","v":39469,"vw":57.675371},{"c":57.6487,"h":57.7161,"l":57.57,"n":625,"o":57.67,"t":"2026-10-09T14:40:00Z","v":104415,"vw":57.611435},{"c":57.54,"h":57.66,"l":57.46,"n":743,"o":57.66,"t":"2026-10-09T14:45:00Z","v":90324,"vw":57.543937},{"c":57.65,"h":57.81,"l":57.5099,"n":487,"o":57.515,"t":"2026-10-09T14:50:00Z","v":70522,"vw":57.687154},{"c":57.715,"h":57.79,"l":57.65,"n":173,"o":57.6501,"t":"2026-10-09T14:55:00Z","v":15027,"vw":57.736679},{"c":57.84,"h":57.98,"l":57.745,"n":909,"o":57.745,"t":"2026-10-09T15:00:00Z","v":102200,"vw":57.852576},{"c":57.72,"h":57.86,"l":57.67,"n":288,"o":57.84,"t":"2026-10-09T15:05:00Z","v":25030,"vw":57.737998},{"c":57.97,"h":57.975,"l":57.74,"n":282,"o":57.74,"t":"2026-10-09T15:10:00Z","v":33913,"vw":57.899119},{"c":58.04,"h":58.095,"l":57.92,"n":436,"o":57.978,"t":"2026-10-09T15:15:00Z","v":55925,"vw":57.999291},{"c":58,"h":58.06,"l":57.985,"n":277,"o":58.03,"t":"2026-10-09T15:20:00Z","v":77032,"vw":58.015277},{"c":58.005,"h":58.04,"l":57.97,"n":320,"o":57.99,"t":"2026-10-09T15:25:00Z","v":56589,"vw":58.004983},{"c":57.995,"h":58.075,"l":57.98,"n":252,"o":58.015,"t":"2026-10-09T15:30:00Z","v":29871,"vw":58.030051},{"c":57.95,"h":58.04,"l":57.95,"n":189,"o":58,"t":"2026-10-09T15:35:00Z","v":17511,"vw":57.995843},{"c":57.89,"h":57.96,"l":57.87,"n":223,"o":57.955,"t":"2026-10-09T15:40:00Z","v":23029,"vw":57.90692},{"c":57.845,"h":57.92,"l":57.81,"n":234,"o":57.895,"t":"2026-10-09T15:45:00Z","v":27262,"vw":57.871361},{"c":57.96,"h":57.96,"l":57.84,"n":213,"o":57.85,"t":"2026-10-09T15:50:00Z","v":20291,"vw":57.928295},{"c":57.935,"h":57.9799,"l":57.925,"n":98,"o":57.9495,"t":"2026-10-09T15:55:00Z","v":9599,"vw":57.948747},{"c":57.89,"h":57.93,"l":57.84,"n":178,"o":57.93,"t":"2026-10-09T16:00:00Z","v":16380,"vw":57.882157},{"c":57.88,"h":57.96,"l":57.83,"n":194,"o":57.89,"t":"2026-10-09T16:05:00Z","v":25576,"vw":57.912502},{"c":57.93,"h":57.95,"l":57.85,"n":81,"o":57.88,"t":"2026-10-09T16:10:00Z","v":10732,"vw":57.908879},{"c":57.93,"h":58.0313,"l":57.91,"n":165,"o":57.92,"t":"2026-10-09T16:15:00Z","v":28560,"vw":57.975926},{"c":57.9101,"h":57.95,"l":57.89,"n":113,"o":57.95,"t":"2026-10-09T16:20:00Z","v":9742,"vw":57.914797},{"c":58.04,"h":58.04,"l":57.85,"n":108,"o":57.8798,"t":"2026-10-09T16:25:00Z","v":13231,"vw":57.904332},{"c":58.075,"h":58.135,"l":58.0405,"n":189,"o":58.0405,"t":"2026-10-09T16:30:00Z","v":33604,"vw":58.087746},{"c":58.08,"h":58.115,"l":58.025,"n":93,"o":58.0501,"t":"2026-10-09T16:35:00Z","v":12529,"vw":58.067334},{"c":58.03,"h":58.0899,"l":58.025,"n":86,"o":58.08,"t":"2026-10-09T16:40:00Z","v":14984,"vw":58.064675},{"c":58.095,"h":58.135,"l":58.045,"n":162,"o":58.045,"t":"2026-10-09T16:45:00Z","v":24379,"vw":58.095435},{"c":58.14,"h":58.1774,"l":58.09,"n":297,"o":58.1,"t":"2026-10-09T16:50:00Z","v":35998,"vw":58.131081},{"c":58.12,"h":58.15,"l":58.105,"n":200,"o":58.15,"t":"2026-10-09T16:55:00Z","v":25861,"vw":58.131938},{"c":58.1584,"h":58.2,"l":58.098,"n":258,"o":58.12,"t":"2026-10-09T17:00:00Z","v":108662,"vw":58.175075},{"c":58.1,"h":58.17,"l":58.09,"n":145,"o":58.17,"t":"2026-10-09T17:05:00Z","v":18225,"vw":58.114891},{"c":58.03,"h":58.1,"l":58.0104,"n":114,"o":58.09,"t":"2026-10-09T17:10:00Z","v":25733,"vw":58.057375},{"c":58.125,"h":58.13,"l":58.01,"n":129,"o":58.03,"t":"2026-10-09T17:15:00Z","v":22302,"vw":58.081521},{"c":58.08,"h":58.14,"l":58.08,"n":101,"o":58.13,"t":"2026-10-09T17:20:00Z","v":17070,"vw":58.12587},{"c":58.07,"h":58.09,"l":58.02,"n":104,"o":58.09,"t":"2026-10-09T17:25:00Z","v":18586,"vw":58.047247},{"c":58.08,"h":58.18,"l":58.075,"n":221,"o":58.075,"t":"2026-10-09T17:30:00Z","v":34986,"vw":58.110687},{"c":58.17,"h":58.175,"l":58.09,"n":183,"o":58.09,"t":"2026-10-09T17:35:00Z","v":22710,"vw":58.150243},{"c":58.215,"h":58.22,"l":58.16,"n":202,"o":58.165,"t":"2026-10-09T17:40:00Z","v":20274,"vw":58.195146},{"c":58.215,"h":58.24,"l":58.17,"n":232,"o":58.21,"t":"2026-10-09T17:45:00Z","v":28437,"vw":58.216194},{"c":58.31,"h":58.31,"l":58.22,"n":324,"o":58.23,"t":"2026-10-09T17:50:00Z","v":32412,"vw":58.277843},{"c":58.355,"h":58.38,"l":58.315,"n":323,"o":58.32,"t":"2026-10-09T17:55:00Z","v":82389,"vw":58.338783},{"c":58.24,"h":58.3701,"l":58.24,"n":180,"o":58.35,"t":"2026-10-09T18:00:00Z","v":20210,"vw":58.309008},{"c":58.33,"h":58.33,"l":58.25,"n":127,"o":58.25,"t":"2026-10-09T18:05:00Z","v":10371,"vw":58.308576},{"c":58.325,"h":58.39,"l":58.32,"n":105,"o":58.3397,"t":"2026-10-09T18:10:00Z","v":11810,"vw":58.354031},{"c":58.31,"h":58.315,"l":58.29,"n":133,"o":58.315,"t":"2026-10-09T18:15:00Z","v":10910,"vw":58.305095},{"c":58.3202,"h":58.33,"l":58.3,"n":88,"o":58.3,"t":"2026-10-09T18:20:00Z","v":11000,"vw":58.315046},{"c":58.28,"h":58.33,"l":58.28,"n":106,"o":58.31,"t":"2026-10-09T18:25:00Z","v":20410,"vw":58.30593},{"c":58.33,"h":58.33,"l":58.27,"n":114,"o":58.28,"t":"2026-10-09T18:30:00Z","v":10270,"vw":58.299388},{"c":58.35,"h":58.35,"l":58.3,"n":84,"o":58.312,"t":"2026-10-09T18:35:00Z","v":12337,"vw":58.319013},{"c":58.34,"h":58.3919,"l":58.33,"n":152,"o":58.335,"t":"2026-10-09T18:40:00Z","v":17613,"vw":58.353223},{"c":58.48,"h":58.48,"l":58.31,"n":665,"o":58.33,"t":"2026-10-09T18:45:00Z","v":65932,"vw":58.382985},{"c":58.49,"h":58.685,"l":58.45,"n":1012,"o":58.47,"t":"2026-10-09T18:50:00Z","v":132239,"vw":58.550786},{"c":58.49,"h":58.5,"l":58.41,"n":220,"o":58.5,"t":"2026-10-09T18:55:00Z","v":25045,"vw":58.458509},{"c":58.4,"h":58.505,"l":58.37,"n":197,"o":58.455,"t":"2026-10-09T19:00:00Z","v":19857,"vw":58.423017},{"c":58.38,"h":58.415,"l":58.36,"n":105,"o":58.39,"t":"2026-10-09T19:05:00Z","v":19020,"vw":58.383413},{"c":58.3331,"h":58.43,"l":58.3331,"n":198,"o":58.38,"t":"2026-10-09T19:10:00Z","v":19196,"vw":58.406021},{"c":58.33,"h":58.335,"l":58.25,"n":230,"o":58.32,"t":"2026-10-09T19:15:00Z","v":45451,"vw":58.295616},{"c":58.2701,"h":58.34,"l":58.2701,"n":138,"o":58.3378,"t":"2026-10-09T19:20:00Z","v":13028,"vw":58.314472},{"c":58.215,"h":58.28,"l":58.21,"n":131,"o":58.26,"t":"2026-10-09T19:25:00Z","v":15994,"vw":58.247864},{"c":58.22,"h":58.23,"l":58.1639,"n":364,"o":58.21,"t":"2026-10-09T19:30:00Z","v":54147,"vw":58.182834},{"c":58.23,"h":58.2471,"l":58.1629,"n":145,"o":58.215,"t":"2026-10-09T19:35:00Z","v":16517,"vw":58.194452},{"c":58.215,"h":58.295,"l":58.21,"n":196,"o":58.22,"t":"2026-10-09T19:40:00Z","v":20111,"vw":58.252734},{"c":58.185,"h":58.2431,"l":58.175,"n":579,"o":58.21,"t":"2026-10-09T19:45:00Z","v":62383,"vw":58.207066},{"c":58.13,"h":58.18,"l":58.05,"n":602,"o":58.17,"t":"2026-10-09T19:50:00Z","v":75876,"vw":58.110152},{"c":58.11,"h":58.195,"l":58.05,"n":768,"o":58.13,"t":"2026-10-09T19:55:00Z","v":89057,"vw":58.131278},{"c":58.14,"h":58.18,"l":58.1,"n":35,"o":58.11,"t":"2026-10-09T20:00:00Z","v":32426,"vw":58.119364},{"c":58.1,"h":58.103,"l":58.091,"n":20,"o":58.1,"t":"2026-10-09T20:05:00Z","v":3025,"vw":58.100303},{"c":58.12,"h":58.12,"l":58.11,"n":14,"o":58.11,"t":"2026-10-09T20:10:00Z","v":2473,"vw":58.116632},{"c":58.1144,"h":58.1407,"l":58.1104,"n":15,"o":58.111,"t":"2026-10-09T20:15:00Z","v":8468,"vw":58.115188},{"c":58.1506,"h":58.1831,"l":58.14,"n":13,"o":58.14,"t":"2026-10-09T20:20:00Z","v":5066,"vw":58.168579},{"c":58.1543,"h":58.161,"l":58.15,"n":7,"o":58.1524,"t":"2026-10-09T20:25:00Z","v":1851,"vw":58.154622},{"c":58.16,"h":58.16,"l":58.16,"n":3,"o":58.16,"t":"2026-10-09T20:30:00Z","v":200,"vw":58.16},{"c":58.1515,"h":58.16,"l":58.1515,"n":5,"o":58.16,"t":"2026-10-09T20:35:00Z","v":970,"vw":58.158918},{"c":58.1625,"h":58.1625,"l":58.1625,"n":7,"o":58.1625,"t":"2026-10-09T20:40:00Z","v":752,"vw":58.1625},{"c":58.2198,"h":58.22,"l":58.18,"n":14,"o":58.18,"t":"2026-10-09T20:45:00Z","v":2512,"vw":58.206898},{"c":58.14,"h":58.14,"l":58.14,"n":3,"o":58.14,"t":"2026-10-09T21:00:00Z","v":300,"vw":58.14},{"c":58.1791,"h":58.18,"l":58.1791,"n":5,"o":58.18,"t":"2026-10-09T21:10:00Z","v":1820,"vw":58.17995},{"c":58.15,"h":58.15,"l":58.15,"n":2,"o":58.15,"t":"2026-10-09T21:15:00Z","v":310,"vw":58.15},{"c":58.12,"h":58.12,"l":58.12,"n":5,"o":58.12,"t":"2026-10-09T21:20:00Z","v":1050,"vw":58.12},{"c":58.14,"h":58.14,"l":58.11,"n":10,"o":58.11,"t":"2026-10-09T21:25:00Z","v":260,"vw":58.125},{"c":58.1036,"h":58.1036,"l":58.09,"n":7,"o":58.09,"t":"2026-10-09T21:40:00Z","v":354,"vw":58.0968},{"c":58.1569,"h":58.1569,"l":58.1569,"n":1,"o":58.1569,"t":"2026-10-09T21:50:00Z","v":300,"vw":58.1569},{"c":58.11,"h":58.15,"l":58.11,"n":5,"o":58.15,"t":"2026-10-09T21:55:00Z","v":760,"vw":58.128358},{"c":58.0901,"h":58.0901,"l":58.09,"n":2,"o":58.09,"t":"2026-10-09T22:05:00Z","v":400,"vw":58.09005},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-09T22:10:00Z","v":1100,"vw":58.1},{"c":58.14,"h":58.14,"l":58.14,"n":2,"o":58.14,"t":"2026-10-09T22:15:00Z","v":130,"vw":58.14},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-09T22:20:00Z","v":434,"vw":58.1},{"c":58.1,"h":58.1,"l":58.1,"n":1,"o":58.1,"t":"2026-10-09T22:25:00Z","v":200,"vw":58.1},{"c":58.09,"h":58.12,"l":58.09,"n":5,"o":58.12,"t":"2026-10-09T22:35:00Z","v":1211,"vw":58.106104},{"c":58.1018,"h":58.1018,"l":58.1018,"n":1,"o":58.1018,"t":"2026-10-09T22:40:00Z","v":500,"vw":58.1018},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-09T22:45:00Z","v":1169,"vw":58.15},{"c":58.1554,"h":58.16,"l":58.13,"n":10,"o":58.14,"t":"2026-10-09T22:50:00Z","v":2684,"vw":58.155691},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-09T22:55:00Z","v":125,"vw":58.15},{"c":58.16,"h":58.16,"l":58.1586,"n":3,"o":58.1586,"t":"2026-10-09T23:05:00Z","v":330,"vw":58.159533},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-09T23:20:00Z","v":100,"vw":58.15},{"c":58.1599,"h":58.1599,"l":58.13,"n":10,"o":58.15,"t":"2026-10-09T23:30:00Z","v":910,"vw":58.135544},{"c":58.13,"h":58.13,"l":58.13,"n":3,"o":58.13,"t":"2026-10-09T23:35:00Z","v":609,"vw":58.13},{"c":58.1,"h":58.13,"l":58.1,"n":3,"o":58.13,"t":"2026-10-09T23:40:00Z","v":689,"vw":58.121802},{"c":58.0876,"h":58.0876,"l":58.0876,"n":2,"o":58.0876,"t":"2026-10-09T23:45:00Z","v":310,"vw":58.0876},{"c":58.086,"h":58.1,"l":58.086,"n":4,"o":58.0892,"t":"2026-10-09T23:50:00Z","v":1228,"vw":58.089833},{"c":58.1599,"h":58.16,"l":58.15,"n":9,"o":58.15,"t":"2026-10-09T23:55:00Z","v":878,"vw":58.1557},{"c":58.47,"h":58.68,"l":58.36,"n":140,"o":58.5,"t":"2026-10-12T08:00:00Z","v":21759,"vw":58.508627},{"c":58.41,"h":58.49,"l":58.41,"n":7,"o":58.49,"t":"2026-10-12T08:05:00Z","v":1557,"vw":58.433764},{"c":58.37,"h":58.37,"l":58.37,"n":3,"o":58.37,"t":"2026-10-12T08:15:00Z","v":200,"vw":58.37},{"c":58.45,"h":58.45,"l":58.41,"n":82,"o":58.42,"t":"2026-10-12T08:20:00Z","v":7970,"vw":58.430921},{"c":58.42,"h":58.42,"l":58.42,"n":4,"o":58.42,"t":"2026-10-12T08:25:00Z","v":203,"vw":58.42},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-12T08:30:00Z","v":100,"vw":58.44},{"c":58.33,"h":58.3997,"l":58.33,"n":12,"o":58.38,"t":"2026-10-12T08:35:00Z","v":901,"vw":58.382729},{"c":58.26,"h":58.26,"l":58.26,"n":3,"o":58.26,"t":"2026-10-12T08:40:00Z","v":201,"vw":58.26},{"c":58.22,"h":58.22,"l":58.22,"n":2,"o":58.22,"t":"2026-10-12T08:45:00Z","v":101,"vw":58.22},{"c":58.2,"h":58.2743,"l":58.2,"n":17,"o":58.2743,"t":"2026-10-12T08:50:00Z","v":2707,"vw":58.208025},{"c":58.13,"h":58.16,"l":58.11,"n":15,"o":58.16,"t":"2026-10-12T08:55:00Z","v":1245,"vw":58.133575},{"c":58.1473,"h":58.1473,"l":58.1473,"n":2,"o":58.1473,"t":"2026-10-12T09:00:00Z","v":510,"vw":58.1473},{"c":58.15,"h":58.15,"l":58.09,"n":10,"o":58.15,"t":"2026-10-12T09:10:00Z","v":1880,"vw":58.123151},{"c":58.34,"h":58.34,"l":58.34,"n":2,"o":58.34,"t":"2026-10-12T09:20:00Z","v":101,"vw":58.34},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-10-12T09:30:00Z","v":350,"vw":58.25},{"c":58.11,"h":58.11,"l":58.11,"n":6,"o":58.11,"t":"2026-10-12T09:40:00Z","v":207,"vw":58.11},{"c":58.19,"h":58.19,"l":58.18,"n":8,"o":58.18,"t":"2026-10-12T09:55:00Z","v":1078,"vw":58.188994},{"c":58.11,"h":58.11,"l":58.11,"n":6,"o":58.11,"t":"2026-10-12T10:10:00Z","v":168,"vw":58.11},{"c":58.05,"h":58.08,"l":58.05,"n":3,"o":58.08,"t":"2026-10-12T10:15:00Z","v":651,"vw":58.056923},{"c":58.24,"h":58.2421,"l":58.19,"n":9,"o":58.2379,"t":"2026-10-12T10:30:00Z","v":774,"vw":58.225539},{"c":58.2968,"h":58.2968,"l":58.2968,"n":2,"o":58.2968,"t":"2026-10-12T10:35:00Z","v":101,"vw":58.2968},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-10-12T10:45:00Z","v":101,"vw":58.2},{"c":58.11,"h":58.12,"l":58.11,"n":4,"o":58.12,"t":"2026-10-12T10:55:00Z","v":336,"vw":58.113333},{"c":58,"h":58.1388,"l":58,"n":36,"o":58.13,"t":"2026-10-12T11:00:00Z","v":2573,"vw":58.035329},{"c":58.02,"h":58.07,"l":58.02,"n":4,"o":58.07,"t":"2026-10-12T11:05:00Z","v":901,"vw":58.031111},{"c":58.0252,"h":58.0252,"l":58,"n":7,"o":58.01,"t":"2026-10-12T11:10:00Z","v":933,"vw":58.015011},{"c":58.12,"h":58.12,"l":58.09,"n":8,"o":58.09,"t":"2026-10-12T11:15:00Z","v":1511,"vw":58.117805},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-12T11:20:00Z","v":1000,"vw":58.1},{"c":58,"h":58.04,"l":58,"n":17,"o":58.04,"t":"2026-10-12T11:30:00Z","v":1519,"vw":58.01856},{"c":58.05,"h":58.14,"l":58.05,"n":61,"o":58.11,"t":"2026-10-12T11:35:00Z","v":6423,"vw":58.119904},{"c":58.1327,"h":58.1327,"l":58.1327,"n":4,"o":58.1327,"t":"2026-10-12T11:40:00Z","v":442,"vw":58.1327},{"c":58.1,"h":58.1,"l":58.1,"n":3,"o":58.1,"t":"2026-10-12T11:45:00Z","v":280,"vw":58.1},{"c":58.18,"h":58.1838,"l":58.159,"n":18,"o":58.1838,"t":"2026-10-12T11:50:00Z","v":4052,"vw":58.165205},{"c":58.1,"h":58.11,"l":58.1,"n":4,"o":58.11,"t":"2026-10-12T11:55:00Z","v":400,"vw":58.10625},{"c":58.0885,"h":58.0899,"l":58.03,"n":6,"o":58.0374,"t":"2026-10-12T12:00:00Z","v":2170,"vw":58.045704},{"c":58.14,"h":58.14,"l":58.0764,"n":5,"o":58.1097,"t":"2026-10-12T12:05:00Z","v":531,"vw":58.103753},{"c":58.2493,"h":58.2493,"l":58.18,"n":12,"o":58.18,"t":"2026-10-12T12:10:00Z","v":2611,"vw":58.217509},{"c":58.17,"h":58.19,"l":58.17,"n":4,"o":58.19,"t":"2026-10-12T12:15:00Z","v":321,"vw":58.17813},{"c":58.14,"h":58.14,"l":58.14,"n":2,"o":58.14,"t":"2026-10-12T12:20:00Z","v":150,"vw":58.14},{"c":58.03,"h":58.08,"l":58.03,"n":13,"o":58.07,"t":"2026-10-12T12:25:00Z","v":1284,"vw":58.061667},{"c":57.91,"h":58.01,"l":57.91,"n":36,"o":58,"t":"2026-10-12T12:30:00Z","v":4592,"vw":57.979686},{"c":57.82,"h":57.93,"l":57.76,"n":68,"o":57.93,"t":"2026-10-12T12:35:00Z","v":6722,"vw":57.840455},{"c":57.91,"h":57.919,"l":57.76,"n":21,"o":57.78,"t":"2026-10-12T12:40:00Z","v":3141,"vw":57.864165},{"c":57.91,"h":57.95,"l":57.8,"n":72,"o":57.91,"t":"2026-10-12T12:45:00Z","v":8294,"vw":57.89456},{"c":57.89,"h":57.9225,"l":57.89,"n":11,"o":57.89,"t":"2026-10-12T12:50:00Z","v":2606,"vw":57.900172},{"c":57.89,"h":57.9,"l":57.89,"n":23,"o":57.89,"t":"2026-10-12T12:55:00Z","v":5238,"vw":57.899149},{"c":57.9,"h":57.9285,"l":57.9,"n":9,"o":57.9285,"t":"2026-10-12T13:00:00Z","v":1642,"vw":57.9209},{"c":57.9254,"h":57.9254,"l":57.889,"n":11,"o":57.9205,"t":"2026-10-12T13:05:00Z","v":3010,"vw":57.91057},{"c":57.9144,"h":57.9422,"l":57.9144,"n":4,"o":57.9422,"t":"2026-10-12T13:10:00Z","v":1052,"vw":57.928286},{"c":57.915,"h":57.915,"l":57.89,"n":5,"o":57.9,"t":"2026-10-12T13:15:00Z","v":550,"vw":57.901},{"c":57.96,"h":57.98,"l":57.92,"n":26,"o":57.92,"t":"2026-10-12T13:20:00Z","v":4435,"vw":57.955987},{"c":57.81,"h":57.98,"l":57.81,"n":141,"o":57.98,"t":"2026-10-12T13:25:00Z","v":19200,"vw":57.896017},{"c":57.89,"h":58.021,"l":57.67,"n":1710,"o":57.81,"t":"2026-10-12T13:30:00Z","v":210454,"vw":57.824517},{"c":57.855,"h":58.08,"l":57.79,"n":861,"o":57.86,"t":"2026-10-12T13:35:00Z","v":63102,"vw":57.932855},{"c":58.06,"h":58.2,"l":57.84,"n":883,"o":57.84,"t":"2026-10-12T13:40:00Z","v":97226,"vw":58.033356},{"c":57.82,"h":58.2188,"l":57.805,"n":1300,"o":58.08,"t":"2026-10-12T13:45:00Z","v":124345,"vw":58.002816},{"c":58.0001,"h":58.125,"l":57.8,"n":464,"o":57.82,"t":"2026-10-12T13:50:00Z","v":42774,"vw":57.949094},{"c":57.86,"h":58.02,"l":57.77,"n":427,"o":57.94,"t":"2026-10-12T13:55:00Z","v":33445,"vw":57.881774},{"c":57.5312,"h":57.85,"l":57.53,"n":785,"o":57.85,"t":"2026-10-12T14:00:00Z","v":86375,"vw":57.68047},{"c":57.57,"h":57.69,"l":57.505,"n":708,"o":57.5301,"t":"2026-10-12T14:05:00Z","v":78014,"vw":57.60411},{"c":57.8099,"h":57.97,"l":57.5713,"n":791,"o":57.58,"t":"2026-10-12T14:10:00Z","v":129440,"vw":57.661033},{"c":57.64,"h":57.795,"l":57.595,"n":419,"o":57.7899,"t":"2026-10-12T14:15:00Z","v":39778,"vw":57.694013},{"c":57.55,"h":57.75,"l":57.54,"n":393,"o":57.6503,"t":"2026-10-12T14:20:00Z","v":37624,"vw":57.620527},{"c":57.59,"h":57.69,"l":57.525,"n":234,"o":57.55,"t":"2026-10-12T14:25:00Z","v":22213,"vw":57.625215},{"c":57.51,"h":57.63,"l":57.5,"n":525,"o":57.59,"t":"2026-10-12T14:30:00Z","v":54099,"vw":57.573851},{"c":57.6601,"h":57.6701,"l":57.52,"n":303,"o":57.52,"t":"2026-10-12T14:35:00Z","v":34746,"vw":57.604789},{"c":57.59,"h":57.765,"l":57.5808,"n":258,"o":57.6401,"t":"2026-10-12T14:40:00Z","v":26224,"vw":57.672058},{"c":57.6599,"h":57.705,"l":57.555,"n":217,"o":57.59,"t":"2026-10-12T14:45:00Z","v":18631,"vw":57.636869},{"c":57.765,"h":57.78,"l":57.66,"n":260,"o":57.66,"t":"2026-10-12T14:50:00Z","v":39592,"vw":57.705897},{"c":57.815,"h":57.89,"l":57.765,"n":190,"o":57.765,"t":"2026-10-12T14:55:00Z","v":17280,"vw":57.85046},{"c":57.78,"h":57.87,"l":57.7459,"n":196,"o":57.81,"t":"2026-10-12T15:00:00Z","v":27189,"vw":57.787099},{"c":57.805,"h":57.825,"l":57.745,"n":203,"o":57.75,"t":"2026-10-12T15:05:00Z","v":19259,"vw":57.791268},{"c":57.77,"h":57.87,"l":57.755,"n":133,"o":57.79,"t":"2026-10-12T15:10:00Z","v":15297,"vw":57.80363},{"c":57.785,"h":57.85,"l":57.74,"n":150,"o":57.775,"t":"2026-10-12T15:15:00Z","v":12292,"vw":57.781758},{"c":57.76,"h":57.83,"l":57.76,"n":129,"o":57.785,"t":"2026-10-12T15:20:00Z","v":16712,"vw":57.807574},{"c":57.79,"h":57.83,"l":57.725,"n":182,"o":57.745,"t":"2026-10-12T15:25:00Z","v":32833,"vw":57.787533},{"c":57.815,"h":57.83,"l":57.785,"n":92,"o":57.81,"t":"2026-10-12T15:30:00Z","v":8884,"vw":57.807756},{"c":57.98,"h":57.98,"l":57.785,"n":185,"o":57.815,"t":"2026-10-12T15:35:00Z","v":20593,"vw":57.90696},{"c":57.9,"h":58.02,"l":57.9,"n":196,"o":57.96,"t":"2026-10-12T15:40:00Z","v":23527,"vw":57.971439},{"c":57.925,"h":57.925,"l":57.875,"n":185,"o":57.92,"t":"2026-10-12T15:45:00Z","v":54882,"vw":57.899933},{"c":57.96,"h":58.015,"l":57.925,"n":196,"o":57.945,"t":"2026-10-12T15:50:00Z","v":19826,"vw":57.97524},{"c":57.935,"h":58.02,"l":57.915,"n":148,"o":57.95,"t":"2026-10-12T15:55:00Z","v":48944,"vw":57.9632},{"c":57.94,"h":57.94,"l":57.89,"n":113,"o":57.92,"t":"2026-10-12T16:00:00Z","v":16485,"vw":57.91879},{"c":57.89,"h":57.99,"l":57.875,"n":252,"o":57.92,"t":"2026-10-12T16:05:00Z","v":115652,"vw":57.936037},{"c":57.87,"h":57.89,"l":57.86,"n":103,"o":57.89,"t":"2026-10-12T16:10:00Z","v":8806,"vw":57.872465},{"c":57.87,"h":57.88,"l":57.84,"n":73,"o":57.855,"t":"2026-10-12T16:15:00Z","v":9464,"vw":57.85597},{"c":57.85,"h":57.9,"l":57.84,"n":90,"o":57.8892,"t":"2026-10-12T16:20:00Z","v":9469,"vw":57.863154},{"c":57.81,"h":57.88,"l":57.81,"n":138,"o":57.84,"t":"2026-10-12T16:25:00Z","v":36463,"vw":57.823015},{"c":57.86,"h":57.91,"l":57.8,"n":79,"o":57.81,"t":"2026-10-12T16:30:00Z","v":8160,"vw":57.858578},{"c":57.87,"h":57.88,"l":57.84,"n":86,"o":57.855,"t":"2026-10-12T16:35:00Z","v":14553,"vw":57.871133},{"c":57.81,"h":57.88,"l":57.77,"n":89,"o":57.87,"t":"2026-10-12T16:40:00Z","v":16398,"vw":57.813989},{"c":57.735,"h":57.7901,"l":57.725,"n":155,"o":57.7899,"t":"2026-10-12T16:45:00Z","v":23674,"vw":57.74692},{"c":57.63,"h":57.73,"l":57.62,"n":214,"o":57.73,"t":"2026-10-12T16:50:00Z","v":33299,"vw":57.673617},{"c":57.63,"h":57.665,"l":57.6,"n":104,"o":57.65,"t":"2026-10-12T16:55:00Z","v":14109,"vw":57.632337},{"c":57.6,"h":57.665,"l":57.6,"n":113,"o":57.6401,"t":"2026-10-12T17:00:00Z","v":26114,"vw":57.62989},{"c":57.665,"h":57.68,"l":57.6,"n":110,"o":57.61,"t":"2026-10-12T17:05:00Z","v":24972,"vw":57.647369},{"c":57.67,"h":57.71,"l":57.655,"n":94,"o":57.6728,"t":"2026-10-12T17:10:00Z","v":9759,"vw":57.674226},{"c":57.6501,"h":57.68,"l":57.63,"n":72,"o":57.665,"t":"2026-10-12T17:15:00Z","v":10532,"vw":57.648336},{"c":57.64,"h":57.75,"l":57.635,"n":100,"o":57.69,"t":"2026-10-12T17:20:00Z","v":15399,"vw":57.707463},{"c":57.6523,"h":57.67,"l":57.635,"n":56,"o":57.635,"t":"2026-10-12T17:25:00Z","v":9951,"vw":57.661946},{"c":57.565,"h":57.685,"l":57.565,"n":422,"o":57.685,"t":"2026-10-12T17:30:00Z","v":123555,"vw":57.624481},{"c":57.6539,"h":57.655,"l":57.565,"n":97,"o":57.5699,"t":"2026-10-12T17:35:00Z","v":29554,"vw":57.605856},{"c":57.5914,"h":57.68,"l":57.5914,"n":102,"o":57.6599,"t":"2026-10-12T17:40:00Z","v":20179,"vw":57.650931},{"c":57.5899,"h":57.625,"l":57.5899,"n":128,"o":57.595,"t":"2026-10-12T17:45:00Z","v":4280,"vw":57.603293},{"c":57.605,"h":57.61,"l":57.58,"n":33,"o":57.6001,"t":"2026-10-12T17:50:00Z","v":5687,"vw":57.601021},{"c":57.65,"h":57.65,"l":57.6,"n":79,"o":57.605,"t":"2026-10-12T17:55:00Z","v":3815,"vw":57.629811},{"c":57.67,"h":57.685,"l":57.64,"n":71,"o":57.66,"t":"2026-10-12T18:00:00Z","v":6921,"vw":57.66861},{"c":57.65,"h":57.7,"l":57.61,"n":39,"o":57.68,"t":"2026-10-12T18:05:00Z","v":10971,"vw":57.674469},{"c":57.665,"h":57.675,"l":57.64,"n":179,"o":57.64,"t":"2026-10-12T18:10:00Z","v":24354,"vw":57.663304},{"c":57.63,"h":57.6761,"l":57.62,"n":30,"o":57.6761,"t":"2026-10-12T18:15:00Z","v":2918,"vw":57.649611},{"c":57.65,"h":57.66,"l":57.615,"n":95,"o":57.615,"t":"2026-10-12T18:20:00Z","v":15348,"vw":57.648926},{"c":57.65,"h":57.68,"l":57.6491,"n":75,"o":57.655,"t":"2026-10-12T18:25:00Z","v":6133,"vw":57.659963},{"c":57.62,"h":57.69,"l":57.6,"n":205,"o":57.67,"t":"2026-10-12T18:30:00Z","v":29050,"vw":57.642413},{"c":57.6,"h":57.62,"l":57.58,"n":82,"o":57.6101,"t":"2026-10-12T18:35:00Z","v":10486,"vw":57.597187},{"c":57.58,"h":57.6,"l":57.56,"n":74,"o":57.6,"t":"2026-10-12T18:40:00Z","v":11395,"vw":57.579129},{"c":57.52,"h":57.5885,"l":57.52,"n":148,"o":57.5799,"t":"2026-10-12T18:45:00Z","v":20958,"vw":57.546298},{"c":57.49,"h":57.51,"l":57.46,"n":213,"o":57.51,"t":"2026-10-12T18:50:00Z","v":31965,"vw":57.487263},{"c":57.54,"h":57.55,"l":57.47,"n":163,"o":57.48,"t":"2026-10-12T18:55:00Z","v":29560,"vw":57.492986},{"c":57.55,"h":57.605,"l":57.51,"n":164,"o":57.54,"t":"2026-10-12T19:00:00Z","v":26572,"vw":57.575203},{"c":57.485,"h":57.575,"l":57.485,"n":104,"o":57.5599,"t":"2026-10-12T19:05:00Z","v":15948,"vw":57.534312},{"c":57.48,"h":57.51,"l":57.47,"n":133,"o":57.49,"t":"2026-10-12T19:10:00Z","v":18133,"vw":57.494583},{"c":57.465,"h":57.49,"l":57.425,"n":204,"o":57.49,"t":"2026-10-12T19:15:00Z","v":28966,"vw":57.445615},{"c":57.43,"h":57.48,"l":57.42,"n":108,"o":57.475,"t":"2026-10-12T19:20:00Z","v":12663,"vw":57.446967},{"c":57.43,"h":57.46,"l":57.425,"n":61,"o":57.44,"t":"2026-10-12T19:25:00Z","v":10795,"vw":57.435452},{"c":57.42,"h":57.4644,"l":57.38,"n":260,"o":57.43,"t":"2026-10-12T19:30:00Z","v":61194,"vw":57.42064},{"c":57.47,"h":57.48,"l":57.425,"n":368,"o":57.435,"t":"2026-10-12T19:35:00Z","v":13871,"vw":57.458521},{"c":57.425,"h":57.465,"l":57.405,"n":141,"o":57.465,"t":"2026-10-12T19:40:00Z","v":14347,"vw":57.430384},{"c":57.48,"h":57.485,"l":57.4,"n":319,"o":57.425,"t":"2026-10-12T19:45:00Z","v":49952,"vw":57.433571},{"c":57.47,"h":57.555,"l":57.45,"n":709,"o":57.49,"t":"2026-10-12T19:50:00Z","v":156399,"vw":57.490756},{"c":57.4301,"h":57.495,"l":57.42,"n":587,"o":57.465,"t":"2026-10-12T19:55:00Z","v":112263,"vw":57.459824},{"c":57.44,"h":57.44,"l":57.44,"n":26,"o":57.44,"t":"2026-10-12T20:00:00Z","v":7341,"vw":57.44},{"c":57.41,"h":57.44,"l":57.41,"n":25,"o":57.44,"t":"2026-10-12T20:05:00Z","v":3405,"vw":57.428528},{"c":57.45,"h":57.4714,"l":57.45,"n":33,"o":57.4714,"t":"2026-10-12T20:10:00Z","v":1493,"vw":57.464227},{"c":57.44,"h":57.44,"l":57.44,"n":10,"o":57.44,"t":"2026-10-12T20:15:00Z","v":513,"vw":57.44},{"c":57.46,"h":57.46,"l":57.46,"n":3,"o":57.46,"t":"2026-10-12T20:20:00Z","v":346,"vw":57.46},{"c":57.41,"h":57.41,"l":57.41,"n":2,"o":57.41,"t":"2026-10-12T20:25:00Z","v":453,"vw":57.41},{"c":57.37,"h":57.38,"l":57.37,"n":7,"o":57.38,"t":"2026-10-12T20:30:00Z","v":549,"vw":57.375},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-12T20:35:00Z","v":200,"vw":57.38},{"c":57.4701,"h":57.4701,"l":57.429,"n":17,"o":57.429,"t":"2026-10-12T20:50:00Z","v":1825,"vw":57.440729},{"c":57.46,"h":57.48,"l":57.46,"n":39,"o":57.47,"t":"2026-10-12T20:55:00Z","v":5514,"vw":57.469328},{"c":57.44,"h":57.44,"l":57.44,"n":2,"o":57.44,"t":"2026-10-12T21:00:00Z","v":209,"vw":57.44},{"c":57.39,"h":57.39,"l":57.39,"n":2,"o":57.39,"t":"2026-10-12T21:05:00Z","v":284,"vw":57.39},{"c":57.45,"h":57.45,"l":57.45,"n":6,"o":57.45,"t":"2026-10-12T21:10:00Z","v":1089,"vw":57.45},{"c":57.48,"h":57.48,"l":57.48,"n":6,"o":57.48,"t":"2026-10-12T21:15:00Z","v":511,"vw":57.48},{"c":57.47,"h":57.49,"l":57.47,"n":3,"o":57.49,"t":"2026-10-12T21:20:00Z","v":860,"vw":57.479412},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-10-12T21:40:00Z","v":100,"vw":57.47},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-12T21:45:00Z","v":120,"vw":57.4},{"c":57.4963,"h":57.4963,"l":57.4923,"n":2,"o":57.4923,"t":"2026-10-12T21:50:00Z","v":400,"vw":57.4943},{"c":57.4596,"h":57.4596,"l":57.4596,"n":2,"o":57.4596,"t":"2026-10-12T21:55:00Z","v":190,"vw":57.4596},{"c":57.53,"h":57.54,"l":57.5,"n":11,"o":57.5,"t":"2026-10-12T22:00:00Z","v":895,"vw":57.513333},{"c":57.6,"h":57.6,"l":57.57,"n":11,"o":57.57,"t":"2026-10-12T22:05:00Z","v":2225,"vw":57.584536},{"c":57.5898,"h":57.5898,"l":57.5898,"n":2,"o":57.5898,"t":"2026-10-12T22:10:00Z","v":1008,"vw":57.5898},{"c":57.5754,"h":57.5754,"l":57.5754,"n":1,"o":57.5754,"t":"2026-10-12T22:15:00Z","v":200,"vw":57.5754},{"c":57.55,"h":57.55,"l":57.54,"n":5,"o":57.54,"t":"2026-10-12T22:20:00Z","v":656,"vw":57.543774},{"c":57.52,"h":57.52,"l":57.52,"n":3,"o":57.52,"t":"2026-10-12T22:30:00Z","v":255,"vw":57.52},{"c":57.5487,"h":57.5487,"l":57.5487,"n":1,"o":57.5487,"t":"2026-10-12T22:35:00Z","v":200,"vw":57.5487},{"c":57.5304,"h":57.5304,"l":57.5304,"n":1,"o":57.5304,"t":"2026-10-12T22:45:00Z","v":562,"vw":57.5304},{"c":57.53,"h":57.54,"l":57.53,"n":2,"o":57.54,"t":"2026-10-12T22:50:00Z","v":580,"vw":57.531724},{"c":57.49,"h":57.5,"l":57.49,"n":6,"o":57.5,"t":"2026-10-12T22:55:00Z","v":1006,"vw":57.4954},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-12T23:00:00Z","v":100,"vw":57.51},{"c":57.45,"h":57.45,"l":57.45,"n":2,"o":57.45,"t":"2026-10-12T23:05:00Z","v":222,"vw":57.45},{"c":57.37,"h":57.4,"l":57.37,"n":7,"o":57.4,"t":"2026-10-12T23:10:00Z","v":1492,"vw":57.384704},{"c":57.38,"h":57.38,"l":57.37,"n":4,"o":57.37,"t":"2026-10-12T23:15:00Z","v":1815,"vw":57.37449},{"c":57.4,"h":57.41,"l":57.4,"n":5,"o":57.41,"t":"2026-10-12T23:20:00Z","v":5835,"vw":57.400173},{"c":57.3899,"h":57.3899,"l":57.3803,"n":2,"o":57.3803,"t":"2026-10-12T23:30:00Z","v":700,"vw":57.383043},{"c":57.3602,"h":57.3602,"l":57.3602,"n":2,"o":57.3602,"t":"2026-10-12T23:35:00Z","v":110,"vw":57.3602},{"c":57.3599,"h":57.36,"l":57.3599,"n":9,"o":57.36,"t":"2026-10-12T23:40:00Z","v":379,"vw":57.35995},{"c":57.332,"h":57.332,"l":57.33,"n":3,"o":57.33,"t":"2026-10-12T23:45:00Z","v":1701,"vw":57.330824},{"c":57.311,"h":57.311,"l":57.311,"n":2,"o":57.311,"t":"2026-10-12T23:50:00Z","v":105,"vw":57.311},{"c":57.29,"h":57.2972,"l":57.26,"n":22,"o":57.29,"t":"2026-10-12T23:55:00Z","v":2690,"vw":57.275072},{"c":58.26,"h":58.27,"l":57.75,"n":665,"o":58.23,"t":"2026-10-13T08:00:00Z","v":121978,"vw":58.086436},{"c":58.11,"h":58.11,"l":58.11,"n":7,"o":58.11,"t":"2026-10-13T08:05:00Z","v":799,"vw":58.11},{"c":58.17,"h":58.18,"l":58.09,"n":10,"o":58.09,"t":"2026-10-13T08:10:00Z","v":1174,"vw":58.155327},{"c":58.17,"h":58.17,"l":58.15,"n":7,"o":58.17,"t":"2026-10-13T08:15:00Z","v":1145,"vw":58.160476},{"c":58.13,"h":58.13,"l":58.13,"n":1,"o":58.13,"t":"2026-10-13T08:20:00Z","v":200,"vw":58.13},{"c":58.195,"h":58.195,"l":58.13,"n":13,"o":58.15,"t":"2026-10-13T08:25:00Z","v":1442,"vw":58.14627},{"c":58.18,"h":58.19,"l":58.18,"n":13,"o":58.19,"t":"2026-10-13T08:30:00Z","v":1051,"vw":58.182105},{"c":58.18,"h":58.1884,"l":58.16,"n":12,"o":58.1601,"t":"2026-10-13T08:40:00Z","v":1821,"vw":58.165672},{"c":58.19,"h":58.19,"l":58.17,"n":4,"o":58.17,"t":"2026-10-13T08:45:00Z","v":400,"vw":58.181111},{"c":58.05,"h":58.05,"l":58.05,"n":3,"o":58.05,"t":"2026-10-13T08:50:00Z","v":241,"vw":58.05},{"c":58.11,"h":58.11,"l":58,"n":104,"o":58.07,"t":"2026-10-13T09:05:00Z","v":13370,"vw":58.042983},{"c":58.18,"h":58.18,"l":58.17,"n":7,"o":58.17,"t":"2026-10-13T09:10:00Z","v":836,"vw":58.177279},{"c":58.18,"h":58.18,"l":58.18,"n":2,"o":58.18,"t":"2026-10-13T09:25:00Z","v":500,"vw":58.18},{"c":58.1797,"h":58.1797,"l":58.15,"n":10,"o":58.15,"t":"2026-10-13T09:35:00Z","v":1202,"vw":58.157863},{"c":58.18,"h":58.18,"l":58.18,"n":1,"o":58.18,"t":"2026-10-13T09:40:00Z","v":610,"vw":58.18},{"c":58.21,"h":58.21,"l":58.21,"n":1,"o":58.21,"t":"2026-10-13T09:50:00Z","v":200,"vw":58.21},{"c":58.28,"h":58.28,"l":58.25,"n":24,"o":58.25,"t":"2026-10-13T09:55:00Z","v":2559,"vw":58.265716},{"c":58.27,"h":58.28,"l":58.18,"n":131,"o":58.18,"t":"2026-10-13T10:00:00Z","v":31501,"vw":58.265901},{"c":58.26,"h":58.27,"l":58.26,"n":49,"o":58.27,"t":"2026-10-13T10:05:00Z","v":14600,"vw":58.269545},{"c":58.2899,"h":58.29,"l":58.25,"n":16,"o":58.28,"t":"2026-10-13T10:10:00Z","v":1641,"vw":58.273707},{"c":58.28,"h":58.28,"l":58.2,"n":25,"o":58.21,"t":"2026-10-13T10:20:00Z","v":2443,"vw":58.214759},{"c":58.1399,"h":58.14,"l":58.1399,"n":3,"o":58.14,"t":"2026-10-13T10:25:00Z","v":302,"vw":58.13995},{"c":58,"h":58.1,"l":58,"n":44,"o":58.1,"t":"2026-10-13T10:30:00Z","v":2402,"vw":58.060574},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-13T10:35:00Z","v":193,"vw":58},{"c":58.0099,"h":58.01,"l":57.97,"n":6,"o":57.97,"t":"2026-10-13T10:40:00Z","v":760,"vw":57.981414},{"c":57.9,"h":57.96,"l":57.89,"n":13,"o":57.96,"t":"2026-10-13T10:45:00Z","v":4069,"vw":57.913568},{"c":57.91,"h":57.91,"l":57.91,"n":13,"o":57.91,"t":"2026-10-13T10:50:00Z","v":168,"vw":57.91},{"c":57.8909,"h":57.8909,"l":57.8909,"n":2,"o":57.8909,"t":"2026-10-13T10:55:00Z","v":939,"vw":57.8909},{"c":57.89,"h":57.91,"l":57.83,"n":41,"o":57.91,"t":"2026-10-13T11:00:00Z","v":7249,"vw":57.872814},{"c":57.95,"h":57.95,"l":57.8618,"n":40,"o":57.8618,"t":"2026-10-13T11:05:00Z","v":8437,"vw":57.899149},{"c":58.01,"h":58.07,"l":57.95,"n":42,"o":57.95,"t":"2026-10-13T11:10:00Z","v":6392,"vw":57.993145},{"c":57.9405,"h":58.0143,"l":57.9405,"n":18,"o":58,"t":"2026-10-13T11:15:00Z","v":7192,"vw":57.995652},{"c":57.95,"h":57.96,"l":57.8636,"n":119,"o":57.88,"t":"2026-10-13T11:20:00Z","v":17869,"vw":57.899888},{"c":57.8748,"h":57.93,"l":57.8748,"n":16,"o":57.92,"t":"2026-10-13T11:25:00Z","v":1172,"vw":57.915633},{"c":58,"h":58.0395,"l":57.9548,"n":50,"o":57.9548,"t":"2026-10-13T11:30:00Z","v":7736,"vw":58.014086},{"c":57.98,"h":57.98,"l":57.95,"n":14,"o":57.95,"t":"2026-10-13T11:35:00Z","v":1581,"vw":57.952449},{"c":58.05,"h":58.06,"l":58.03,"n":41,"o":58.03,"t":"2026-10-13T11:40:00Z","v":10291,"vw":58.050012},{"c":58.0754,"h":58.08,"l":58.05,"n":16,"o":58.05,"t":"2026-10-13T11:45:00Z","v":752,"vw":58.068467},{"c":57.83,"h":58,"l":57.83,"n":15,"o":58,"t":"2026-10-13T11:50:00Z","v":1498,"vw":57.8613},{"c":57.78,"h":57.83,"l":57.7746,"n":55,"o":57.82,"t":"2026-10-13T11:55:00Z","v":6246,"vw":57.796508},{"c":57.78,"h":57.85,"l":57.78,"n":76,"o":57.805,"t":"2026-10-13T12:00:00Z","v":6011,"vw":57.820413},{"c":57.82,"h":57.88,"l":57.82,"n":11,"o":57.85,"t":"2026-10-13T12:05:00Z","v":2777,"vw":57.864462},{"c":57.8,"h":57.81,"l":57.8,"n":9,"o":57.81,"t":"2026-10-13T12:10:00Z","v":1911,"vw":57.801772},{"c":57.75,"h":57.75,"l":57.75,"n":2,"o":57.75,"t":"2026-10-13T12:15:00Z","v":904,"vw":57.75},{"c":57.81,"h":57.83,"l":57.76,"n":14,"o":57.76,"t":"2026-10-13T12:20:00Z","v":2299,"vw":57.811052},{"c":57.88,"h":57.89,"l":57.86,"n":36,"o":57.86,"t":"2026-10-13T12:25:00Z","v":2993,"vw":57.872779},{"c":57.84,"h":57.8534,"l":57.84,"n":7,"o":57.84,"t":"2026-10-13T12:30:00Z","v":911,"vw":57.843941},{"c":57.76,"h":57.9,"l":57.76,"n":29,"o":57.85,"t":"2026-10-13T12:35:00Z","v":2230,"vw":57.846625},{"c":57.7569,"h":57.77,"l":57.68,"n":47,"o":57.72,"t":"2026-10-13T12:40:00Z","v":5337,"vw":57.715974},{"c":57.68,"h":57.73,"l":57.63,"n":194,"o":57.67,"t":"2026-10-13T12:45:00Z","v":34755,"vw":57.662295},{"c":57.64,"h":57.69,"l":57.64,"n":45,"o":57.67,"t":"2026-10-13T12:50:00Z","v":2873,"vw":57.667445},{"c":57.55,"h":57.61,"l":57.55,"n":51,"o":57.61,"t":"2026-10-13T12:55:00Z","v":17542,"vw":57.589037},{"c":57.5,"h":57.5498,"l":57.48,"n":119,"o":57.5498,"t":"2026-10-13T13:00:00Z","v":19438,"vw":57.505788},{"c":57.5,"h":57.53,"l":57.44,"n":46,"o":57.48,"t":"2026-10-13T13:05:00Z","v":6425,"vw":57.482599},{"c":57.4549,"h":57.5,"l":57.4549,"n":27,"o":57.5,"t":"2026-10-13T13:10:00Z","v":3392,"vw":57.48851},{"c":57.45,"h":57.47,"l":57.42,"n":30,"o":57.45,"t":"2026-10-13T13:15:00Z","v":7092,"vw":57.44615},{"c":57.6431,"h":57.65,"l":57.5107,"n":67,"o":57.5107,"t":"2026-10-13T13:20:00Z","v":11142,"vw":57.592322},{"c":57.47,"h":57.65,"l":57.47,"n":131,"o":57.65,"t":"2026-10-13T13:25:00Z","v":16564,"vw":57.536402},{"c":57.61,"h":57.63,"l":57.07,"n":1547,"o":57.47,"t":"2026-10-13T13:30:00Z","v":298253,"vw":57.374387},{"c":57.54,"h":57.92,"l":57.505,"n":1683,"o":57.62,"t":"2026-10-13T13:35:00Z","v":228767,"vw":57.760453},{"c":57.87,"h":57.9,"l":57.53,"n":1477,"o":57.53,"t":"2026-10-13T13:40:00Z","v":191691,"vw":57.719914},{"c":57.2199,"h":57.885,"l":57.2199,"n":1177,"o":57.875,"t":"2026-10-13T13:45:00Z","v":153837,"vw":57.565536},{"c":57.03,"h":57.26,"l":56.96,"n":1509,"o":57.22,"t":"2026-10-13T13:50:00Z","v":274166,"vw":57.080041},{"c":56.57,"h":57.02,"l":56.555,"n":2237,"o":57.02,"t":"2026-10-13T13:55:00Z","v":386599,"vw":56.722527},{"c":56.51,"h":56.64,"l":56.455,"n":1022,"o":56.57,"t":"2026-10-13T14:00:00Z","v":129703,"vw":56.534637},{"c":56.48,"h":56.665,"l":56.415,"n":668,"o":56.505,"t":"2026-10-13T14:05:00Z","v":68174,"vw":56.508755},{"c":56.67,"h":56.73,"l":56.47,"n":545,"o":56.48,"t":"2026-10-13T14:10:00Z","v":60284,"vw":56.641686},{"c":56.5899,"h":56.675,"l":56.5404,"n":226,"o":56.67,"t":"2026-10-13T14:15:00Z","v":20370,"vw":56.603736},{"c":56.59,"h":56.6361,"l":56.49,"n":284,"o":56.62,"t":"2026-10-13T14:20:00Z","v":29634,"vw":56.54635},{"c":56.45,"h":56.59,"l":56.4,"n":350,"o":56.58,"t":"2026-10-13T14:25:00Z","v":85469,"vw":56.45434},{"c":56.3,"h":56.48,"l":56.29,"n":711,"o":56.4601,"t":"2026-10-13T14:30:00Z","v":87795,"vw":56.349767},{"c":56.415,"h":56.505,"l":56.27,"n":374,"o":56.2799,"t":"2026-10-13T14:35:00Z","v":56385,"vw":56.396947},{"c":56.445,"h":56.5501,"l":56.345,"n":286,"o":56.415,"t":"2026-10-13T14:40:00Z","v":34625,"vw":56.468689},{"c":56.45,"h":56.54,"l":56.4,"n":249,"o":56.44,"t":"2026-10-13T14:45:00Z","v":38892,"vw":56.474449},{"c":56.39,"h":56.505,"l":56.37,"n":201,"o":56.45,"t":"2026-10-13T14:50:00Z","v":13843,"vw":56.425121},{"c":56.32,"h":56.4376,"l":56.32,"n":125,"o":56.39,"t":"2026-10-13T14:55:00Z","v":18182,"vw":56.376079},{"c":56.3699,"h":56.395,"l":56.25,"n":308,"o":56.33,"t":"2026-10-13T15:00:00Z","v":62098,"vw":56.322061},{"c":56.5207,"h":56.5207,"l":56.365,"n":243,"o":56.365,"t":"2026-10-13T15:05:00Z","v":38646,"vw":56.468341},{"c":56.5428,"h":56.631,"l":56.52,"n":256,"o":56.53,"t":"2026-10-13T15:10:00Z","v":60038,"vw":56.578754},{"c":56.485,"h":56.57,"l":56.47,"n":179,"o":56.535,"t":"2026-10-13T15:15:00Z","v":29163,"vw":56.525907},{"c":56.4329,"h":56.5126,"l":56.405,"n":101,"o":56.51,"t":"2026-10-13T15:20:00Z","v":9195,"vw":56.453493},{"c":56.305,"h":56.45,"l":56.3001,"n":151,"o":56.45,"t":"2026-10-13T15:25:00Z","v":14210,"vw":56.379443},{"c":56.2229,"h":56.305,"l":56.215,"n":372,"o":56.305,"t":"2026-10-13T15:30:00Z","v":68610,"vw":56.247722},{"c":56.195,"h":56.26,"l":56.14,"n":331,"o":56.25,"t":"2026-10-13T15:35:00Z","v":79809,"vw":56.184949},{"c":56.21,"h":56.269,"l":56.17,"n":177,"o":56.195,"t":"2026-10-13T15:40:00Z","v":36597,"vw":56.213562},{"c":56.12,"h":56.185,"l":55.97,"n":728,"o":56.18,"t":"2026-10-13T15:45:00Z","v":107693,"vw":56.080143},{"c":56.2,"h":56.2,"l":56.09,"n":197,"o":56.13,"t":"2026-10-13T15:50:00Z","v":27327,"vw":56.129346},{"c":56.3,"h":56.315,"l":56.1698,"n":331,"o":56.18,"t":"2026-10-13T15:55:00Z","v":76906,"vw":56.244714},{"c":56.2797,"h":56.395,"l":56.26,"n":426,"o":56.29,"t":"2026-10-13T16:00:00Z","v":70331,"vw":56.325334},{"c":56.2,"h":56.295,"l":56.185,"n":206,"o":56.2698,"t":"2026-10-13T16:05:00Z","v":43741,"vw":56.228551},{"c":56.305,"h":56.315,"l":56.202,"n":147,"o":56.205,"t":"2026-10-13T16:10:00Z","v":17833,"vw":56.289735},{"c":56.3801,"h":56.3901,"l":56.3301,"n":175,"o":56.3301,"t":"2026-10-13T16:15:00Z","v":22559,"vw":56.374421},{"c":56.35,"h":56.4,"l":56.325,"n":221,"o":56.385,"t":"2026-10-13T16:20:00Z","v":70375,"vw":56.377769},{"c":56.43,"h":56.43,"l":56.335,"n":116,"o":56.35,"t":"2026-10-13T16:25:00Z","v":18087,"vw":56.372031},{"c":56.52,"h":56.56,"l":56.42,"n":213,"o":56.43,"t":"2026-10-13T16:30:00Z","v":44475,"vw":56.508545},{"c":56.5628,"h":56.595,"l":56.4724,"n":140,"o":56.5,"t":"2026-10-13T16:35:00Z","v":33750,"vw":56.550008},{"c":56.62,"h":56.63,"l":56.55,"n":121,"o":56.55,"t":"2026-10-13T16:40:00Z","v":18623,"vw":56.590041},{"c":56.6422,"h":56.675,"l":56.62,"n":119,"o":56.64,"t":"2026-10-13T16:45:00Z","v":16671,"vw":56.643578},{"c":56.67,"h":56.67,"l":56.6176,"n":87,"o":56.645,"t":"2026-10-13T16:50:00Z","v":26549,"vw":56.64404},{"c":56.54,"h":56.66,"l":56.54,"n":419,"o":56.635,"t":"2026-10-13T16:55:00Z","v":119899,"vw":56.620338},{"c":56.495,"h":56.535,"l":56.47,"n":300,"o":56.52,"t":"2026-10-13T17:00:00Z","v":51215,"vw":56.502715},{"c":56.52,"h":56.5533,"l":56.5011,"n":34,"o":56.5011,"t":"2026-10-13T17:05:00Z","v":6015,"vw":56.519167},{"c":56.4601,"h":56.55,"l":56.45,"n":45,"o":56.51,"t":"2026-10-13T17:10:00Z","v":4852,"vw":56.480116},{"c":56.46,"h":56.49,"l":56.44,"n":61,"o":56.475,"t":"2026-10-13T17:15:00Z","v":6295,"vw":56.458095},{"c":56.489,"h":56.52,"l":56.45,"n":47,"o":56.45,"t":"2026-10-13T17:20:00Z","v":9663,"vw":56.500738},{"c":56.425,"h":56.48,"l":56.3712,"n":70,"o":56.48,"t":"2026-10-13T17:25:00Z","v":8176,"vw":56.426358},{"c":56.515,"h":56.57,"l":56.43,"n":94,"o":56.43,"t":"2026-10-13T17:30:00Z","v":13112,"vw":56.534565},{"c":56.596,"h":56.6261,"l":56.545,"n":78,"o":56.55,"t":"2026-10-13T17:35:00Z","v":7579,"vw":56.580254},{"c":56.64,"h":56.64,"l":56.5901,"n":96,"o":56.6,"t":"2026-10-13T17:40:00Z","v":26179,"vw":56.602071},{"c":56.45,"h":56.64,"l":56.44,"n":238,"o":56.64,"t":"2026-10-13T17:45:00Z","v":32751,"vw":56.523949},{"c":56.39,"h":56.48,"l":56.325,"n":228,"o":56.46,"t":"2026-10-13T17:50:00Z","v":28147,"vw":56.3966},{"c":56.45,"h":56.45,"l":56.38,"n":60,"o":56.39,"t":"2026-10-13T17:55:00Z","v":17242,"vw":56.441307},{"c":56.559,"h":56.58,"l":56.44,"n":80,"o":56.46,"t":"2026-10-13T18:00:00Z","v":12124,"vw":56.519769},{"c":56.9,"h":57,"l":56.565,"n":1285,"o":56.565,"t":"2026-10-13T18:05:00Z","v":193811,"vw":56.826934},{"c":56.785,"h":56.93,"l":56.785,"n":181,"o":56.895,"t":"2026-10-13T18:10:00Z","v":26712,"vw":56.877025},{"c":56.84,"h":56.84,"l":56.73,"n":145,"o":56.8,"t":"2026-10-13T18:15:00Z","v":27370,"vw":56.77142},{"c":56.85,"h":56.85,"l":56.785,"n":76,"o":56.8392,"t":"2026-10-13T18:20:00Z","v":12920,"vw":56.816096},{"c":56.9,"h":56.905,"l":56.85,"n":170,"o":56.8605,"t":"2026-10-13T18:25:00Z","v":39040,"vw":56.872585},{"c":56.82,"h":56.91,"l":56.7999,"n":175,"o":56.9,"t":"2026-10-13T18:30:00Z","v":18483,"vw":56.875879},{"c":56.77,"h":56.825,"l":56.74,"n":321,"o":56.825,"t":"2026-10-13T18:35:00Z","v":33666,"vw":56.79539},{"c":56.85,"h":56.8887,"l":56.77,"n":176,"o":56.77,"t":"2026-10-13T18:40:00Z","v":28720,"vw":56.809548},{"c":56.735,"h":56.85,"l":56.72,"n":125,"o":56.85,"t":"2026-10-13T18:45:00Z","v":14188,"vw":56.770915},{"c":56.89,"h":56.89,"l":56.725,"n":200,"o":56.73,"t":"2026-10-13T18:50:00Z","v":17286,"vw":56.805844},{"c":56.87,"h":56.875,"l":56.83,"n":162,"o":56.87,"t":"2026-10-13T18:55:00Z","v":25011,"vw":56.865268},{"c":56.84,"h":56.91,"l":56.825,"n":202,"o":56.89,"t":"2026-10-13T19:00:00Z","v":21745,"vw":56.878619},{"c":56.92,"h":56.92,"l":56.805,"n":84,"o":56.83,"t":"2026-10-13T19:05:00Z","v":24625,"vw":56.884557},{"c":56.915,"h":56.9501,"l":56.89,"n":127,"o":56.92,"t":"2026-10-13T19:10:00Z","v":24631,"vw":56.920142},{"c":56.91,"h":56.94,"l":56.85,"n":80,"o":56.9,"t":"2026-10-13T19:15:00Z","v":7997,"vw":56.882142},{"c":56.86,"h":56.885,"l":56.82,"n":93,"o":56.875,"t":"2026-10-13T19:20:00Z","v":13502,"vw":56.848674},{"c":56.9,"h":56.9261,"l":56.865,"n":79,"o":56.865,"t":"2026-10-13T19:25:00Z","v":10870,"vw":56.887484},{"c":56.97,"h":56.97,"l":56.86,"n":118,"o":56.88,"t":"2026-10-13T19:30:00Z","v":18395,"vw":56.921275},{"c":57,"h":57,"l":56.9,"n":126,"o":56.97,"t":"2026-10-13T19:35:00Z","v":21620,"vw":56.963785},{"c":56.91,"h":57.01,"l":56.83,"n":698,"o":56.9974,"t":"2026-10-13T19:40:00Z","v":95718,"vw":56.926345},{"c":56.89,"h":56.905,"l":56.8,"n":508,"o":56.9,"t":"2026-10-13T19:45:00Z","v":121814,"vw":56.851001},{"c":56.83,"h":56.88,"l":56.7339,"n":668,"o":56.88,"t":"2026-10-13T19:50:00Z","v":101119,"vw":56.797149},{"c":56.69,"h":56.825,"l":56.67,"n":808,"o":56.825,"t":"2026-10-13T19:55:00Z","v":114312,"vw":56.743185},{"c":56.72,"h":56.72,"l":56.6599,"n":60,"o":56.71,"t":"2026-10-13T20:00:00Z","v":20243,"vw":56.697235},{"c":56.79,"h":56.79,"l":56.7431,"n":15,"o":56.7431,"t":"2026-10-13T20:05:00Z","v":2055,"vw":56.771771},{"c":56.75,"h":56.7815,"l":56.75,"n":21,"o":56.78,"t":"2026-10-13T20:10:00Z","v":1820,"vw":56.763684},{"c":56.73,"h":56.7485,"l":56.73,"n":10,"o":56.7485,"t":"2026-10-13T20:15:00Z","v":251,"vw":56.73925},{"c":56.7302,"h":56.7302,"l":56.73,"n":3,"o":56.73,"t":"2026-10-13T20:35:00Z","v":2000,"vw":56.73018},{"c":56.7794,"h":56.7794,"l":56.751,"n":5,"o":56.7596,"t":"2026-10-13T20:40:00Z","v":1683,"vw":56.756466},{"c":56.75,"h":56.75,"l":56.75,"n":5,"o":56.75,"t":"2026-10-13T20:50:00Z","v":128,"vw":56.75},{"c":56.76,"h":56.76,"l":56.76,"n":2,"o":56.76,"t":"2026-10-13T20:55:00Z","v":309,"vw":56.76},{"c":56.76,"h":56.81,"l":56.6763,"n":7,"o":56.81,"t":"2026-10-13T21:00:00Z","v":940,"vw":56.780411},{"c":56.6691,"h":56.6834,"l":56.6691,"n":7,"o":56.6834,"t":"2026-10-13T21:05:00Z","v":4210,"vw":56.678225},{"c":56.86,"h":56.86,"l":56.82,"n":6,"o":56.82,"t":"2026-10-13T21:45:00Z","v":410,"vw":56.837143},{"c":56.8614,"h":56.8614,"l":56.8614,"n":1,"o":56.8614,"t":"2026-10-13T21:55:00Z","v":260,"vw":56.8614},{"c":56.7858,"h":56.7858,"l":56.7669,"n":2,"o":56.7669,"t":"2026-10-13T22:20:00Z","v":1200,"vw":56.78265},{"c":56.86,"h":56.87,"l":56.86,"n":5,"o":56.87,"t":"2026-10-13T22:35:00Z","v":420,"vw":56.86729},{"c":56.899,"h":56.899,"l":56.8715,"n":3,"o":56.8715,"t":"2026-10-13T22:40:00Z","v":720,"vw":56.880337},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-13T22:45:00Z","v":200,"vw":56.9},{"c":56.91,"h":56.91,"l":56.91,"n":2,"o":56.91,"t":"2026-10-13T22:55:00Z","v":250,"vw":56.91},{"c":56.88,"h":56.91,"l":56.88,"n":11,"o":56.91,"t":"2026-10-13T23:00:00Z","v":2503,"vw":56.89625},{"c":56.81,"h":56.87,"l":56.81,"n":17,"o":56.85,"t":"2026-10-13T23:05:00Z","v":1461,"vw":56.838462},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-10-13T23:10:00Z","v":351,"vw":56.8},{"c":56.82,"h":56.82,"l":56.81,"n":5,"o":56.81,"t":"2026-10-13T23:15:00Z","v":307,"vw":56.816667},{"c":56.75,"h":56.77,"l":56.75,"n":11,"o":56.77,"t":"2026-10-13T23:20:00Z","v":2305,"vw":56.764348},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-13T23:25:00Z","v":200,"vw":56.75},{"c":56.71,"h":56.71,"l":56.71,"n":9,"o":56.71,"t":"2026-10-13T23:30:00Z","v":171,"vw":56.71},{"c":56.78,"h":56.78,"l":56.78,"n":4,"o":56.78,"t":"2026-10-13T23:35:00Z","v":619,"vw":56.78},{"c":56.74,"h":56.76,"l":56.73,"n":10,"o":56.76,"t":"2026-10-13T23:40:00Z","v":1950,"vw":56.744846},{"c":56.67,"h":56.72,"l":56.67,"n":43,"o":56.72,"t":"2026-10-13T23:45:00Z","v":4650,"vw":56.708385},{"c":56.7,"h":56.7074,"l":56.68,"n":12,"o":56.68,"t":"2026-10-13T23:50:00Z","v":1723,"vw":56.701106},{"c":56.68,"h":56.6808,"l":56.68,"n":5,"o":56.6808,"t":"2026-10-13T23:55:00Z","v":520,"vw":56.680267},{"c":57.16,"h":57.31,"l":56.93,"n":203,"o":57.3,"t":"2026-10-14T08:00:00Z","v":19173,"vw":57.178388},{"c":57.26,"h":57.26,"l":57.17,"n":26,"o":57.19,"t":"2026-10-14T08:05:00Z","v":2122,"vw":57.2},{"c":57.29,"h":57.33,"l":57.29,"n":10,"o":57.33,"t":"2026-10-14T08:10:00Z","v":980,"vw":57.311111},{"c":57.34,"h":57.34,"l":57.34,"n":5,"o":57.34,"t":"2026-10-14T08:15:00Z","v":300,"vw":57.34},{"c":57.35,"h":57.35,"l":57.35,"n":5,"o":57.35,"t":"2026-10-14T08:20:00Z","v":331,"vw":57.35},{"c":57.3057,"h":57.32,"l":57.3057,"n":8,"o":57.32,"t":"2026-10-14T08:25:00Z","v":830,"vw":57.312854},{"c":57.24,"h":57.25,"l":57.24,"n":9,"o":57.25,"t":"2026-10-14T08:35:00Z","v":469,"vw":57.245},{"c":57.2362,"h":57.2362,"l":57.2362,"n":1,"o":57.2362,"t":"2026-10-14T08:40:00Z","v":100,"vw":57.2362},{"c":57.18,"h":57.19,"l":57.18,"n":4,"o":57.19,"t":"2026-10-14T08:45:00Z","v":326,"vw":57.186667},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-14T08:50:00Z","v":200,"vw":57.2},{"c":57.26,"h":57.26,"l":57.2,"n":4,"o":57.2,"t":"2026-10-14T09:00:00Z","v":360,"vw":57.24},{"c":57.37,"h":57.37,"l":57.31,"n":4,"o":57.31,"t":"2026-10-14T09:05:00Z","v":351,"vw":57.35},{"c":57.2399,"h":57.24,"l":57.2286,"n":5,"o":57.24,"t":"2026-10-14T09:30:00Z","v":735,"vw":57.237865},{"c":57.23,"h":57.23,"l":57.23,"n":5,"o":57.23,"t":"2026-10-14T09:35:00Z","v":650,"vw":57.23},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-10-14T09:45:00Z","v":100,"vw":57.26},{"c":57.28,"h":57.28,"l":57.28,"n":2,"o":57.28,"t":"2026-10-14T10:15:00Z","v":351,"vw":57.28},{"c":57.24,"h":57.24,"l":57.24,"n":9,"o":57.24,"t":"2026-10-14T10:25:00Z","v":5000,"vw":57.24},{"c":57.2,"h":57.21,"l":57.18,"n":18,"o":57.2,"t":"2026-10-14T10:45:00Z","v":1419,"vw":57.193556},{"c":57.14,"h":57.17,"l":57.14,"n":3,"o":57.17,"t":"2026-10-14T10:50:00Z","v":201,"vw":57.155},{"c":57.05,"h":57.07,"l":57,"n":131,"o":57.0662,"t":"2026-10-14T11:00:00Z","v":14566,"vw":57.029437},{"c":57.0296,"h":57.06,"l":57,"n":39,"o":57.0403,"t":"2026-10-14T11:05:00Z","v":38482,"vw":57.026249},{"c":57.05,"h":57.05,"l":57.01,"n":14,"o":57.01,"t":"2026-10-14T11:10:00Z","v":1363,"vw":57.029693},{"c":57.21,"h":57.21,"l":57.05,"n":60,"o":57.05,"t":"2026-10-14T11:15:00Z","v":13440,"vw":57.121863},{"c":57.1171,"h":57.15,"l":57.1171,"n":8,"o":57.14,"t":"2026-10-14T11:20:00Z","v":1600,"vw":57.141752},{"c":57,"h":57.1,"l":57,"n":75,"o":57.1,"t":"2026-10-14T11:25:00Z","v":26659,"vw":57.004088},{"c":57.03,"h":57.03,"l":56.97,"n":10,"o":56.97,"t":"2026-10-14T11:30:00Z","v":2554,"vw":57.0064},{"c":57.01,"h":57.02,"l":57.01,"n":20,"o":57.02,"t":"2026-10-14T11:35:00Z","v":4820,"vw":57.010986},{"c":56.98,"h":56.9954,"l":56.98,"n":6,"o":56.9954,"t":"2026-10-14T11:40:00Z","v":538,"vw":56.98308},{"c":56.97,"h":57.06,"l":56.97,"n":9,"o":57.0102,"t":"2026-10-14T11:45:00Z","v":1169,"vw":57.014459},{"c":56.96,"h":56.97,"l":56.96,"n":4,"o":56.97,"t":"2026-10-14T11:50:00Z","v":350,"vw":56.966667},{"c":57.06,"h":57.06,"l":56.9543,"n":24,"o":56.972,"t":"2026-10-14T11:55:00Z","v":3511,"vw":57.007257},{"c":57.23,"h":57.23,"l":57.071,"n":35,"o":57.09,"t":"2026-10-14T12:00:00Z","v":2607,"vw":57.147933},{"c":57.27,"h":57.27,"l":57.19,"n":44,"o":57.19,"t":"2026-10-14T12:05:00Z","v":10037,"vw":57.236153},{"c":57.3062,"h":57.33,"l":57.29,"n":18,"o":57.29,"t":"2026-10-14T12:10:00Z","v":6676,"vw":57.314292},{"c":57.38,"h":57.38,"l":57.2922,"n":34,"o":57.3353,"t":"2026-10-14T12:15:00Z","v":7306,"vw":57.325249},{"c":57.36,"h":57.4,"l":57.26,"n":248,"o":57.34,"t":"2026-10-14T12:20:00Z","v":19544,"vw":57.323361},{"c":57.55,"h":57.55,"l":57.38,"n":71,"o":57.4,"t":"2026-10-14T12:25:00Z","v":21650,"vw":57.462665},{"c":55.09,"h":57.6,"l":55.0869,"n":1434,"o":57.59,"t":"2026-10-14T12:30:00Z","v":222700,"vw":55.758892},{"c":54.84,"h":55.28,"l":54.69,"n":478,"o":55.18,"t":"2026-10-14T12:35:00Z","v":62591,"vw":54.917935},{"c":54.7158,"h":54.9,"l":54.65,"n":451,"o":54.88,"t":"2026-10-14T12:40:00Z","v":64907,"vw":54.7772},{"c":54.79,"h":54.9946,"l":54.7,"n":277,"o":54.7,"t":"2026-10-14T12:45:00Z","v":36785,"vw":54.870469},{"c":54.85,"h":55.0297,"l":54.6746,"n":216,"o":54.84,"t":"2026-10-14T12:50:00Z","v":45063,"vw":54.817955},{"c":54.42,"h":54.8407,"l":54.34,"n":335,"o":54.8407,"t":"2026-10-14T12:55:00Z","v":54008,"vw":54.573151},{"c":54.4469,"h":54.56,"l":54.39,"n":222,"o":54.39,"t":"2026-10-14T13:00:00Z","v":40880,"vw":54.474197},{"c":54.64,"h":54.68,"l":54.4,"n":207,"o":54.53,"t":"2026-10-14T13:05:00Z","v":20674,"vw":54.574742},{"c":54.75,"h":54.75,"l":54.53,"n":213,"o":54.65,"t":"2026-10-14T13:10:00Z","v":17735,"vw":54.659758},{"c":54.53,"h":54.78,"l":54.53,"n":226,"o":54.74,"t":"2026-10-14T13:15:00Z","v":17324,"vw":54.663043},{"c":54.68,"h":54.68,"l":54.54,"n":731,"o":54.54,"t":"2026-10-14T13:20:00Z","v":66497,"vw":54.601161},{"c":54.64,"h":54.77,"l":54.61,"n":650,"o":54.68,"t":"2026-10-14T13:25:00Z","v":89577,"vw":54.706629},{"c":55.05,"h":55.29,"l":54.52,"n":2840,"o":54.65,"t":"2026-10-14T13:30:00Z","v":499993,"vw":54.855636},{"c":55.03,"h":55.205,"l":54.95,"n":1346,"o":55.05,"t":"2026-10-14T13:35:00Z","v":115226,"vw":55.068804},{"c":54.92,"h":55.08,"l":54.92,"n":949,"o":55.04,"t":"2026-10-14T13:40:00Z","v":88166,"vw":54.983904},{"c":54.921,"h":55.0692,"l":54.83,"n":1713,"o":54.945,"t":"2026-10-14T13:45:00Z","v":165567,"vw":54.921633},{"c":54.7995,"h":55.095,"l":54.78,"n":551,"o":54.931,"t":"2026-10-14T13:50:00Z","v":64952,"vw":54.927654},{"c":54.48,"h":54.8,"l":54.44,"n":952,"o":54.8,"t":"2026-10-14T13:55:00Z","v":153005,"vw":54.583626},{"c":54.335,"h":54.66,"l":54.252,"n":1529,"o":54.44,"t":"2026-10-14T14:00:00Z","v":147286,"vw":54.407939},{"c":54.55,"h":54.59,"l":54.19,"n":996,"o":54.335,"t":"2026-10-14T14:05:00Z","v":124178,"vw":54.391571},{"c":54.35,"h":54.56,"l":54.21,"n":734,"o":54.54,"t":"2026-10-14T14:10:00Z","v":90969,"vw":54.359727},{"c":54.37,"h":54.4901,"l":54.3,"n":632,"o":54.36,"t":"2026-10-14T14:15:00Z","v":66444,"vw":54.401717},{"c":54.35,"h":54.46,"l":54.24,"n":469,"o":54.365,"t":"2026-10-14T14:20:00Z","v":49059,"vw":54.351812},{"c":54.435,"h":54.54,"l":54.27,"n":403,"o":54.32,"t":"2026-10-14T14:25:00Z","v":63498,"vw":54.420683},{"c":54.575,"h":54.575,"l":54.419,"n":323,"o":54.44,"t":"2026-10-14T14:30:00Z","v":41253,"vw":54.477892},{"c":54.41,"h":54.74,"l":54.375,"n":832,"o":54.565,"t":"2026-10-14T14:35:00Z","v":105280,"vw":54.553042},{"c":54.805,"h":54.8592,"l":54.4,"n":596,"o":54.4,"t":"2026-10-14T14:40:00Z","v":144881,"vw":54.762534},{"c":54.5,"h":54.845,"l":54.5,"n":538,"o":54.8,"t":"2026-10-14T14:45:00Z","v":60095,"vw":54.691346},{"c":54.4,"h":54.49,"l":54.3602,"n":378,"o":54.49,"t":"2026-10-14T14:50:00Z","v":65281,"vw":54.426082},{"c":54.4272,"h":54.53,"l":54.41,"n":206,"o":54.43,"t":"2026-10-14T14:55:00Z","v":32416,"vw":54.473501},{"c":54.255,"h":54.4,"l":54.23,"n":460,"o":54.395,"t":"2026-10-14T15:00:00Z","v":61705,"vw":54.296318},{"c":54.2096,"h":54.29,"l":54.12,"n":852,"o":54.25,"t":"2026-10-14T15:05:00Z","v":127328,"vw":54.174783},{"c":54.12,"h":54.21,"l":54.08,"n":920,"o":54.21,"t":"2026-10-14T15:10:00Z","v":144352,"vw":54.125278},{"c":54.19,"h":54.26,"l":54.125,"n":480,"o":54.13,"t":"2026-10-14T15:15:00Z","v":55087,"vw":54.184241},{"c":54.25,"h":54.2799,"l":54.155,"n":253,"o":54.198,"t":"2026-10-14T15:20:00Z","v":27803,"vw":54.208639},{"c":54.22,"h":54.26,"l":54.1802,"n":171,"o":54.235,"t":"2026-10-14T15:25:00Z","v":16938,"vw":54.223684},{"c":54.04,"h":54.24,"l":54.04,"n":576,"o":54.22,"t":"2026-10-14T15:30:00Z","v":97424,"vw":54.100154},{"c":53.922,"h":54.09,"l":53.89,"n":1073,"o":54.06,"t":"2026-10-14T15:35:00Z","v":182701,"vw":53.980321},{"c":53.81,"h":53.94,"l":53.78,"n":854,"o":53.9399,"t":"2026-10-14T15:40:00Z","v":98618,"vw":53.84122},{"c":53.865,"h":53.96,"l":53.82,"n":354,"o":53.85,"t":"2026-10-14T15:45:00Z","v":46373,"vw":53.909152},{"c":53.98,"h":54.02,"l":53.825,"n":254,"o":53.865,"t":"2026-10-14T15:50:00Z","v":42957,"vw":53.917817},{"c":53.78,"h":53.97,"l":53.69,"n":894,"o":53.97,"t":"2026-10-14T15:55:00Z","v":122641,"vw":53.756457},{"c":53.665,"h":53.815,"l":53.63,"n":363,"o":53.795,"t":"2026-10-14T16:00:00Z","v":35887,"vw":53.706416},{"c":53.695,"h":53.745,"l":53.65,"n":205,"o":53.67,"t":"2026-10-14T16:05:00Z","v":19511,"vw":53.69666},{"c":53.475,"h":53.6974,"l":53.44,"n":866,"o":53.6974,"t":"2026-10-14T16:10:00Z","v":99592,"vw":53.524212},{"c":53.46,"h":53.5,"l":53.35,"n":602,"o":53.48,"t":"2026-10-14T16:15:00Z","v":81781,"vw":53.423674},{"c":53.3601,"h":53.46,"l":53.32,"n":405,"o":53.4599,"t":"2026-10-14T16:20:00Z","v":82386,"vw":53.384029},{"c":53.44,"h":53.49,"l":53.3599,"n":250,"o":53.3601,"t":"2026-10-14T16:25:00Z","v":34963,"vw":53.423563},{"c":53.49,"h":53.505,"l":53.36,"n":310,"o":53.43,"t":"2026-10-14T16:30:00Z","v":35049,"vw":53.440899},{"c":53.58,"h":53.65,"l":53.46,"n":284,"o":53.475,"t":"2026-10-14T16:35:00Z","v":37387,"vw":53.562651},{"c":53.57,"h":53.71,"l":53.49,"n":461,"o":53.55,"t":"2026-10-14T16:40:00Z","v":72773,"vw":53.593815},{"c":53.56,"h":53.625,"l":53.54,"n":479,"o":53.57,"t":"2026-10-14T16:45:00Z","v":101149,"vw":53.613634},{"c":53.46,"h":53.56,"l":53.445,"n":162,"o":53.56,"t":"2026-10-14T16:50:00Z","v":15748,"vw":53.495134},{"c":53.55,"h":53.55,"l":53.42,"n":186,"o":53.465,"t":"2026-10-14T16:55:00Z","v":45528,"vw":53.474853},{"c":53.44,"h":53.66,"l":53.42,"n":238,"o":53.5795,"t":"2026-10-14T17:00:00Z","v":47225,"vw":53.578773},{"c":53.455,"h":53.46,"l":53.38,"n":136,"o":53.46,"t":"2026-10-14T17:05:00Z","v":13411,"vw":53.429133},{"c":53.355,"h":53.49,"l":53.35,"n":163,"o":53.49,"t":"2026-10-14T17:10:00Z","v":31910,"vw":53.376638},{"c":53.3586,"h":53.39,"l":53.28,"n":370,"o":53.35,"t":"2026-10-14T17:15:00Z","v":55552,"vw":53.310896},{"c":53.405,"h":53.42,"l":53.2901,"n":622,"o":53.38,"t":"2026-10-14T17:20:00Z","v":70712,"vw":53.360931},{"c":53.255,"h":53.44,"l":53.229,"n":521,"o":53.435,"t":"2026-10-14T17:25:00Z","v":57156,"vw":53.319456},{"c":53.255,"h":53.29,"l":53.225,"n":254,"o":53.245,"t":"2026-10-14T17:30:00Z","v":28101,"vw":53.25798},{"c":53.145,"h":53.2499,"l":53.135,"n":369,"o":53.2499,"t":"2026-10-14T17:35:00Z","v":38467,"vw":53.186867},{"c":53.095,"h":53.14,"l":53.06,"n":300,"o":53.135,"t":"2026-10-14T17:40:00Z","v":32579,"vw":53.104128},{"c":52.995,"h":53.12,"l":52.995,"n":662,"o":53.1,"t":"2026-10-14T17:45:00Z","v":124651,"vw":53.022599},{"c":52.94,"h":52.98,"l":52.88,"n":374,"o":52.98,"t":"2026-10-14T17:50:00Z","v":47040,"vw":52.926692},{"c":52.945,"h":52.945,"l":52.87,"n":211,"o":52.9408,"t":"2026-10-14T17:55:00Z","v":27747,"vw":52.917976},{"c":52.9599,"h":53.015,"l":52.8,"n":524,"o":52.945,"t":"2026-10-14T18:00:00Z","v":88005,"vw":52.914408},{"c":52.8899,"h":53.01,"l":52.8575,"n":476,"o":52.95,"t":"2026-10-14T18:05:00Z","v":68710,"vw":52.970723},{"c":53.0586,"h":53.12,"l":52.84,"n":348,"o":52.85,"t":"2026-10-14T18:10:00Z","v":54574,"vw":52.927851},{"c":53.0809,"h":53.12,"l":53.04,"n":189,"o":53.06,"t":"2026-10-14T18:15:00Z","v":27846,"vw":53.079716},{"c":53.0597,"h":53.1299,"l":53.02,"n":207,"o":53.085,"t":"2026-10-14T18:20:00Z","v":36874,"vw":53.081223},{"c":53.0719,"h":53.08,"l":53,"n":210,"o":53.045,"t":"2026-10-14T18:25:00Z","v":27034,"vw":53.031393},{"c":53,"h":53.08,"l":52.945,"n":159,"o":53.08,"t":"2026-10-14T18:30:00Z","v":26948,"vw":53.000419},{"c":52.99,"h":53.02,"l":52.915,"n":123,"o":52.985,"t":"2026-10-14T18:35:00Z","v":18900,"vw":52.971106},{"c":52.895,"h":52.985,"l":52.8794,"n":169,"o":52.9844,"t":"2026-10-14T18:40:00Z","v":26719,"vw":52.916501},{"c":52.9401,"h":52.97,"l":52.84,"n":290,"o":52.865,"t":"2026-10-14T18:45:00Z","v":40879,"vw":52.918935},{"c":53,"h":53.02,"l":52.89,"n":452,"o":52.96,"t":"2026-10-14T18:50:00Z","v":46957,"vw":52.963819},{"c":52.96,"h":53.025,"l":52.93,"n":135,"o":53,"t":"2026-10-14T18:55:00Z","v":10867,"vw":52.972235},{"c":52.8112,"h":52.945,"l":52.795,"n":336,"o":52.945,"t":"2026-10-14T19:00:00Z","v":63799,"vw":52.830281},{"c":52.96,"h":52.985,"l":52.77,"n":394,"o":52.82,"t":"2026-10-14T19:05:00Z","v":67941,"vw":52.86314},{"c":52.99,"h":53.09,"l":52.945,"n":266,"o":52.97,"t":"2026-10-14T19:10:00Z","v":37968,"vw":53.013688},{"c":53.2,"h":53.2,"l":52.975,"n":183,"o":53.01,"t":"2026-10-14T19:15:00Z","v":37985,"vw":53.084917},{"c":53.265,"h":53.2786,"l":53.15,"n":377,"o":53.21,"t":"2026-10-14T19:20:00Z","v":56482,"vw":53.209841},{"c":53.175,"h":53.2499,"l":53.1305,"n":230,"o":53.2499,"t":"2026-10-14T19:25:00Z","v":43854,"vw":53.214217},{"c":53.22,"h":53.33,"l":53.155,"n":371,"o":53.17,"t":"2026-10-14T19:30:00Z","v":43122,"vw":53.254467},{"c":52.9599,"h":53.21,"l":52.955,"n":296,"o":53.21,"t":"2026-10-14T19:35:00Z","v":45415,"vw":53.039991},{"c":53.015,"h":53.05,"l":52.93,"n":640,"o":52.95,"t":"2026-10-14T19:40:00Z","v":72417,"vw":53.009727},{"c":53.01,"h":53.025,"l":52.875,"n":613,"o":52.991,"t":"2026-10-14T19:45:00Z","v":80022,"vw":52.948569},{"c":53.145,"h":53.19,"l":53.03,"n":874,"o":53.03,"t":"2026-10-14T19:50:00Z","v":93440,"vw":53.114068},{"c":53.4,"h":53.415,"l":53.075,"n":2269,"o":53.14,"t":"2026-10-14T19:55:00Z","v":303893,"vw":53.167861},{"c":53.309,"h":53.4,"l":53.26,"n":103,"o":53.4,"t":"2026-10-14T20:00:00Z","v":64891,"vw":53.382358},{"c":53.27,"h":53.28,"l":53.2458,"n":41,"o":53.28,"t":"2026-10-14T20:05:00Z","v":6464,"vw":53.273255},{"c":53.22,"h":53.28,"l":53.22,"n":57,"o":53.28,"t":"2026-10-14T20:10:00Z","v":5416,"vw":53.234395},{"c":53.1737,"h":53.2,"l":53.1737,"n":33,"o":53.2,"t":"2026-10-14T20:15:00Z","v":2190,"vw":53.192929},{"c":53.23,"h":53.2596,"l":53.2,"n":29,"o":53.2,"t":"2026-10-14T20:20:00Z","v":3829,"vw":53.222593},{"c":53.2,"h":53.2,"l":53.2,"n":4,"o":53.2,"t":"2026-10-14T20:25:00Z","v":216,"vw":53.2},{"c":53.2,"h":53.21,"l":53.2,"n":22,"o":53.21,"t":"2026-10-14T20:30:00Z","v":1017,"vw":53.204142},{"c":53.2181,"h":53.2181,"l":53.2181,"n":3,"o":53.2181,"t":"2026-10-14T20:35:00Z","v":102,"vw":53.2181},{"c":53.26,"h":53.26,"l":53.23,"n":53,"o":53.23,"t":"2026-10-14T20:40:00Z","v":4282,"vw":53.249122},{"c":53.3196,"h":53.3196,"l":53.26,"n":30,"o":53.28,"t":"2026-10-14T20:45:00Z","v":2197,"vw":53.284216},{"c":53.32,"h":53.32,"l":53.32,"n":4,"o":53.32,"t":"2026-10-14T20:50:00Z","v":547,"vw":53.32},{"c":53.34,"h":53.35,"l":53.31,"n":50,"o":53.31,"t":"2026-10-14T20:55:00Z","v":8605,"vw":53.337484},{"c":53.36,"h":53.36,"l":53.36,"n":4,"o":53.36,"t":"2026-10-14T21:00:00Z","v":1019,"vw":53.36},{"c":53.25,"h":53.25,"l":53.25,"n":2,"o":53.25,"t":"2026-10-14T21:05:00Z","v":265,"vw":53.25},{"c":53.2958,"h":53.2958,"l":53.2958,"n":2,"o":53.2958,"t":"2026-10-14T21:10:00Z","v":152,"vw":53.2958},{"c":53.2814,"h":53.2814,"l":53.2814,"n":3,"o":53.2814,"t":"2026-10-14T21:20:00Z","v":134,"vw":53.2814},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-14T21:25:00Z","v":250,"vw":53.25},{"c":53.24,"h":53.24,"l":53.24,"n":1,"o":53.24,"t":"2026-10-14T21:35:00Z","v":200,"vw":53.24},{"c":53.22,"h":53.22,"l":53.2122,"n":5,"o":53.2122,"t":"2026-10-14T21:50:00Z","v":1226,"vw":53.21305},{"c":53.3851,"h":53.39,"l":53.26,"n":6,"o":53.26,"t":"2026-10-14T22:00:00Z","v":691,"vw":53.334915},{"c":53.4046,"h":53.44,"l":53.35,"n":14,"o":53.44,"t":"2026-10-14T22:05:00Z","v":2643,"vw":53.406339},{"c":53.51,"h":53.51,"l":53.41,"n":46,"o":53.41,"t":"2026-10-14T22:10:00Z","v":4090,"vw":53.465804},{"c":53.37,"h":53.38,"l":53.37,"n":5,"o":53.38,"t":"2026-10-14T22:15:00Z","v":711,"vw":53.375},{"c":53.42,"h":53.43,"l":53.36,"n":36,"o":53.42,"t":"2026-10-14T22:20:00Z","v":6550,"vw":53.384397},{"c":53.36,"h":53.36,"l":53.32,"n":9,"o":53.32,"t":"2026-10-14T22:25:00Z","v":588,"vw":53.352308},{"c":53.32,"h":53.32,"l":53.32,"n":6,"o":53.32,"t":"2026-10-14T22:30:00Z","v":371,"vw":53.32},{"c":53.29,"h":53.3,"l":53.27,"n":16,"o":53.3,"t":"2026-10-14T22:35:00Z","v":2487,"vw":53.281637},{"c":53.221,"h":53.26,"l":53.221,"n":4,"o":53.26,"t":"2026-10-14T22:40:00Z","v":1205,"vw":53.250958},{"c":53.314,"h":53.314,"l":53.29,"n":7,"o":53.29,"t":"2026-10-14T22:45:00Z","v":1457,"vw":53.303087},{"c":53.27,"h":53.29,"l":53.27,"n":10,"o":53.29,"t":"2026-10-14T22:50:00Z","v":1490,"vw":53.273572},{"c":53.29,"h":53.29,"l":53.26,"n":3,"o":53.26,"t":"2026-10-14T22:55:00Z","v":1278,"vw":53.266489},{"c":53.35,"h":53.35,"l":53.35,"n":9,"o":53.35,"t":"2026-10-14T23:00:00Z","v":687,"vw":53.35},{"c":53.37,"h":53.37,"l":53.32,"n":10,"o":53.32,"t":"2026-10-14T23:05:00Z","v":621,"vw":53.34002},{"c":53.3138,"h":53.32,"l":53.3106,"n":7,"o":53.32,"t":"2026-10-14T23:10:00Z","v":765,"vw":53.313031},{"c":53.29,"h":53.3038,"l":53.29,"n":7,"o":53.3038,"t":"2026-10-14T23:15:00Z","v":4211,"vw":53.290499},{"c":53.3,"h":53.31,"l":53.3,"n":14,"o":53.31,"t":"2026-10-14T23:20:00Z","v":2154,"vw":53.302857},{"c":53.36,"h":53.36,"l":53.36,"n":6,"o":53.36,"t":"2026-10-14T23:25:00Z","v":1004,"vw":53.36},{"c":53.26,"h":53.26,"l":53.26,"n":6,"o":53.26,"t":"2026-10-14T23:30:00Z","v":405,"vw":53.26},{"c":53.18,"h":53.25,"l":53.18,"n":6,"o":53.25,"t":"2026-10-14T23:35:00Z","v":1359,"vw":53.223823},{"c":53.17,"h":53.181,"l":53.17,"n":5,"o":53.18,"t":"2026-10-14T23:40:00Z","v":856,"vw":53.177961},{"c":53.27,"h":53.27,"l":53.27,"n":11,"o":53.27,"t":"2026-10-14T23:45:00Z","v":901,"vw":53.27},{"c":53.071,"h":53.15,"l":53.07,"n":82,"o":53.15,"t":"2026-10-14T23:50:00Z","v":12900,"vw":53.131706},{"c":53.14,"h":53.16,"l":53.11,"n":24,"o":53.11,"t":"2026-10-14T23:55:00Z","v":1315,"vw":53.137201},{"c":54.08,"h":54.11,"l":53.22,"n":413,"o":53.94,"t":"2026-10-15T08:00:00Z","v":50463,"vw":53.719069},{"c":54.02,"h":54.05,"l":53.33,"n":16,"o":53.6,"t":"2026-10-15T08:05:00Z","v":2906,"vw":53.874305},{"c":53.9,"h":53.95,"l":53.9,"n":7,"o":53.94,"t":"2026-10-15T08:10:00Z","v":672,"vw":53.93479},{"c":53.88,"h":53.88,"l":53.88,"n":7,"o":53.88,"t":"2026-10-15T08:15:00Z","v":601,"vw":53.88},{"c":53.8687,"h":53.8687,"l":53.8687,"n":3,"o":53.8687,"t":"2026-10-15T08:25:00Z","v":1100,"vw":53.8687},{"c":53.76,"h":53.78,"l":53.76,"n":14,"o":53.77,"t":"2026-10-15T08:30:00Z","v":2015,"vw":53.770549},{"c":53.8,"h":53.8,"l":53.75,"n":18,"o":53.75,"t":"2026-10-15T08:35:00Z","v":2570,"vw":53.78441},{"c":53.7,"h":53.7,"l":53.7,"n":3,"o":53.7,"t":"2026-10-15T08:40:00Z","v":300,"vw":53.7},{"c":53.83,"h":53.83,"l":53.66,"n":8,"o":53.66,"t":"2026-10-15T08:45:00Z","v":783,"vw":53.695805},{"c":53.88,"h":53.89,"l":53.87,"n":39,"o":53.88,"t":"2026-10-15T08:50:00Z","v":5545,"vw":53.874717},{"c":53.82,"h":53.82,"l":53.82,"n":1,"o":53.82,"t":"2026-10-15T08:55:00Z","v":200,"vw":53.82},{"c":53.87,"h":53.89,"l":53.77,"n":35,"o":53.77,"t":"2026-10-15T09:00:00Z","v":4419,"vw":53.869747},{"c":53.9,"h":53.9,"l":53.89,"n":4,"o":53.8979,"t":"2026-10-15T09:10:00Z","v":740,"vw":53.894554},{"c":53.7913,"h":53.8,"l":53.78,"n":5,"o":53.8,"t":"2026-10-15T09:25:00Z","v":1450,"vw":53.790371},{"c":53.91,"h":53.93,"l":53.91,"n":3,"o":53.93,"t":"2026-10-15T09:35:00Z","v":601,"vw":53.913333},{"c":53.89,"h":53.89,"l":53.89,"n":3,"o":53.89,"t":"2026-10-15T09:40:00Z","v":172,"vw":53.89},{"c":53.91,"h":53.92,"l":53.91,"n":8,"o":53.92,"t":"2026-10-15T09:50:00Z","v":734,"vw":53.916364},{"c":53.86,"h":53.86,"l":53.86,"n":11,"o":53.86,"t":"2026-10-15T10:00:00Z","v":1550,"vw":53.86},{"c":53.8246,"h":53.8246,"l":53.8246,"n":1,"o":53.8246,"t":"2026-10-15T10:10:00Z","v":100,"vw":53.8246},{"c":53.91,"h":53.91,"l":53.85,"n":7,"o":53.85,"t":"2026-10-15T10:15:00Z","v":751,"vw":53.873333},{"c":53.8643,"h":53.8643,"l":53.85,"n":7,"o":53.86,"t":"2026-10-15T10:20:00Z","v":1000,"vw":53.854322},{"c":53.83,"h":53.84,"l":53.83,"n":11,"o":53.84,"t":"2026-10-15T10:25:00Z","v":928,"vw":53.831629},{"c":53.8413,"h":53.85,"l":53.8413,"n":2,"o":53.85,"t":"2026-10-15T10:35:00Z","v":200,"vw":53.84565},{"c":53.82,"h":53.84,"l":53.81,"n":33,"o":53.81,"t":"2026-10-15T10:40:00Z","v":2167,"vw":53.829702},{"c":53.87,"h":53.87,"l":53.84,"n":9,"o":53.84,"t":"2026-10-15T10:45:00Z","v":2247,"vw":53.859048},{"c":53.86,"h":53.86,"l":53.83,"n":3,"o":53.83,"t":"2026-10-15T10:55:00Z","v":230,"vw":53.845},{"c":53.79,"h":53.9132,"l":53.79,"n":155,"o":53.8108,"t":"2026-10-15T11:00:00Z","v":19798,"vw":53.87117},{"c":53.83,"h":53.8352,"l":53.7846,"n":21,"o":53.7846,"t":"2026-10-15T11:05:00Z","v":2704,"vw":53.812205},{"c":53.75,"h":53.8146,"l":53.75,"n":32,"o":53.8146,"t":"2026-10-15T11:10:00Z","v":2044,"vw":53.786364},{"c":53.71,"h":53.73,"l":53.69,"n":45,"o":53.7,"t":"2026-10-15T11:15:00Z","v":34045,"vw":53.718658},{"c":53.7,"h":53.71,"l":53.7,"n":22,"o":53.71,"t":"2026-10-15T11:20:00Z","v":1524,"vw":53.702997},{"c":53.7469,"h":53.7469,"l":53.6898,"n":12,"o":53.6898,"t":"2026-10-15T11:25:00Z","v":3025,"vw":53.719647},{"c":53.9,"h":53.9,"l":53.77,"n":88,"o":53.77,"t":"2026-10-15T11:30:00Z","v":6580,"vw":53.844266},{"c":53.83,"h":53.94,"l":53.83,"n":150,"o":53.86,"t":"2026-10-15T11:35:00Z","v":11293,"vw":53.912891},{"c":53.77,"h":53.82,"l":53.7091,"n":70,"o":53.82,"t":"2026-10-15T11:40:00Z","v":4336,"vw":53.773291},{"c":53.8,"h":53.8,"l":53.79,"n":28,"o":53.79,"t":"2026-10-15T11:45:00Z","v":3258,"vw":53.794844},{"c":53.8278,"h":53.8278,"l":53.75,"n":54,"o":53.75,"t":"2026-10-15T11:50:00Z","v":6274,"vw":53.780278},{"c":53.61,"h":53.77,"l":53.61,"n":36,"o":53.77,"t":"2026-10-15T11:55:00Z","v":4402,"vw":53.6638},{"c":53.72,"h":53.72,"l":53.64,"n":13,"o":53.64,"t":"2026-10-15T12:00:00Z","v":3012,"vw":53.676304},{"c":53.68,"h":53.71,"l":53.6438,"n":11,"o":53.6438,"t":"2026-10-15T12:05:00Z","v":1785,"vw":53.703127},{"c":53.68,"h":53.69,"l":53.654,"n":25,"o":53.654,"t":"2026-10-15T12:10:00Z","v":10845,"vw":53.68798},{"c":53.81,"h":53.81,"l":53.72,"n":105,"o":53.72,"t":"2026-10-15T12:15:00Z","v":32670,"vw":53.773767},{"c":53.93,"h":53.93,"l":53.75,"n":93,"o":53.8,"t":"2026-10-15T12:20:00Z","v":34403,"vw":53.800061},{"c":53.85,"h":53.89,"l":53.8008,"n":46,"o":53.84,"t":"2026-10-15T12:25:00Z","v":19725,"vw":53.84674},{"c":53.45,"h":53.88,"l":53.01,"n":1399,"o":53.87,"t":"2026-10-15T12:30:00Z","v":142362,"vw":53.378509},{"c":53.67,"h":53.67,"l":53.41,"n":460,"o":53.48,"t":"2026-10-15T12:35:00Z","v":73569,"vw":53.506587},{"c":53.5,"h":53.71,"l":53.5,"n":210,"o":53.71,"t":"2026-10-15T12:40:00Z","v":18777,"vw":53.604254},{"c":53.5056,"h":53.53,"l":53.46,"n":30,"o":53.46,"t":"2026-10-15T12:45:00Z","v":6859,"vw":53.506418},{"c":53.49,"h":53.6853,"l":53.45,"n":61,"o":53.5361,"t":"2026-10-15T12:50:00Z","v":8948,"vw":53.576486},{"c":53.6554,"h":53.6554,"l":53.56,"n":40,"o":53.56,"t":"2026-10-15T12:55:00Z","v":10747,"vw":53.564301},{"c":53.58,"h":53.73,"l":53.58,"n":25,"o":53.71,"t":"2026-10-15T13:00:00Z","v":4300,"vw":53.650335},{"c":53.6,"h":53.7454,"l":53.6,"n":23,"o":53.6046,"t":"2026-10-15T13:05:00Z","v":1449,"vw":53.66803},{"c":53.6522,"h":53.66,"l":53.57,"n":22,"o":53.6138,"t":"2026-10-15T13:10:00Z","v":4767,"vw":53.61703},{"c":53.52,"h":53.7,"l":53.52,"n":97,"o":53.69,"t":"2026-10-15T13:15:00Z","v":14895,"vw":53.569716},{"c":53.56,"h":53.57,"l":53.5,"n":37,"o":53.5,"t":"2026-10-15T13:20:00Z","v":7250,"vw":53.549425},{"c":53.46,"h":53.56,"l":53.4284,"n":286,"o":53.54,"t":"2026-10-15T13:25:00Z","v":41235,"vw":53.518311},{"c":53.4,"h":53.58,"l":53.28,"n":1838,"o":53.42,"t":"2026-10-15T13:30:00Z","v":282761,"vw":53.448036},{"c":53.565,"h":53.67,"l":53.2353,"n":1534,"o":53.4,"t":"2026-10-15T13:35:00Z","v":195952,"vw":53.45957},{"c":53.56,"h":53.78,"l":53.46,"n":904,"o":53.56,"t":"2026-10-15T13:40:00Z","v":111630,"vw":53.623666},{"c":53.495,"h":53.54,"l":53.33,"n":942,"o":53.54,"t":"2026-10-15T13:45:00Z","v":96548,"vw":53.434298},{"c":53.06,"h":53.6,"l":53.06,"n":1023,"o":53.48,"t":"2026-10-15T13:50:00Z","v":116297,"vw":53.337676},{"c":53.6,"h":53.6,"l":53.0699,"n":719,"o":53.07,"t":"2026-10-15T13:55:00Z","v":99401,"vw":53.334114},{"c":53.94,"h":54.03,"l":53.47,"n":1733,"o":53.59,"t":"2026-10-15T14:00:00Z","v":259312,"vw":53.901148},{"c":54.4988,"h":54.4988,"l":53.93,"n":1098,"o":53.93,"t":"2026-10-15T14:05:00Z","v":167063,"vw":54.240475},{"c":54.44,"h":54.615,"l":54.31,"n":1582,"o":54.5,"t":"2026-10-15T14:10:00Z","v":233490,"vw":54.492024},{"c":54.325,"h":54.48,"l":54.2101,"n":578,"o":54.43,"t":"2026-10-15T14:15:00Z","v":67556,"vw":54.305665},{"c":54.1,"h":54.435,"l":54.1,"n":423,"o":54.32,"t":"2026-10-15T14:20:00Z","v":48597,"vw":54.241841},{"c":54.1,"h":54.22,"l":54.08,"n":253,"o":54.11,"t":"2026-10-15T14:25:00Z","v":33079,"vw":54.130062},{"c":54.34,"h":54.45,"l":54.04,"n":843,"o":54.11,"t":"2026-10-15T14:30:00Z","v":175751,"vw":54.260869},{"c":54.585,"h":54.635,"l":54.28,"n":449,"o":54.36,"t":"2026-10-15T14:35:00Z","v":50190,"vw":54.487062},{"c":54.75,"h":54.8901,"l":54.56,"n":1006,"o":54.58,"t":"2026-10-15T14:40:00Z","v":209646,"vw":54.778161},{"c":54.69,"h":54.795,"l":54.58,"n":440,"o":54.77,"t":"2026-10-15T14:45:00Z","v":77124,"vw":54.675516},{"c":54.84,"h":54.84,"l":54.64,"n":275,"o":54.7,"t":"2026-10-15T14:50:00Z","v":42375,"vw":54.740043},{"c":54.94,"h":55,"l":54.82,"n":536,"o":54.88,"t":"2026-10-15T14:55:00Z","v":71277,"vw":54.933287},{"c":55.06,"h":55.06,"l":54.87,"n":622,"o":54.94,"t":"2026-10-15T15:00:00Z","v":100483,"vw":54.967568},{"c":55.03,"h":55.105,"l":54.87,"n":734,"o":55.05,"t":"2026-10-15T15:05:00Z","v":89680,"vw":54.966543},{"c":55,"h":55.0884,"l":54.99,"n":407,"o":55.05,"t":"2026-10-15T15:10:00Z","v":95035,"vw":55.041959},{"c":54.92,"h":55.13,"l":54.9035,"n":417,"o":55.01,"t":"2026-10-15T15:15:00Z","v":62616,"vw":54.993837},{"c":54.8101,"h":54.935,"l":54.79,"n":326,"o":54.9305,"t":"2026-10-15T15:20:00Z","v":69635,"vw":54.859493},{"c":54.84,"h":54.86,"l":54.74,"n":776,"o":54.805,"t":"2026-10-15T15:25:00Z","v":88605,"vw":54.801307},{"c":54.73,"h":54.915,"l":54.68,"n":459,"o":54.84,"t":"2026-10-15T15:30:00Z","v":38252,"vw":54.752328},{"c":54.7331,"h":54.8,"l":54.6402,"n":349,"o":54.71,"t":"2026-10-15T15:35:00Z","v":41096,"vw":54.71614},{"c":54.66,"h":54.84,"l":54.63,"n":371,"o":54.77,"t":"2026-10-15T15:40:00Z","v":43011,"vw":54.753957},{"c":54.64,"h":54.68,"l":54.579,"n":179,"o":54.64,"t":"2026-10-15T15:45:00Z","v":23478,"vw":54.632074},{"c":54.655,"h":54.72,"l":54.6,"n":169,"o":54.625,"t":"2026-10-15T15:50:00Z","v":23834,"vw":54.658187},{"c":54.7,"h":54.72,"l":54.61,"n":248,"o":54.66,"t":"2026-10-15T15:55:00Z","v":29312,"vw":54.672958},{"c":54.52,"h":54.69,"l":54.5102,"n":387,"o":54.69,"t":"2026-10-15T16:00:00Z","v":49630,"vw":54.597242},{"c":54.53,"h":54.55,"l":54.45,"n":246,"o":54.5299,"t":"2026-10-15T16:05:00Z","v":28507,"vw":54.509678},{"c":54.42,"h":54.56,"l":54.415,"n":250,"o":54.5212,"t":"2026-10-15T16:10:00Z","v":32950,"vw":54.463621},{"c":54.275,"h":54.43,"l":54.27,"n":339,"o":54.41,"t":"2026-10-15T16:15:00Z","v":73522,"vw":54.315086},{"c":54.32,"h":54.365,"l":54.26,"n":186,"o":54.26,"t":"2026-10-15T16:20:00Z","v":19743,"vw":54.316718},{"c":54.2997,"h":54.3357,"l":54.26,"n":230,"o":54.32,"t":"2026-10-15T16:25:00Z","v":27947,"vw":54.289122},{"c":54.3201,"h":54.3698,"l":54.265,"n":285,"o":54.31,"t":"2026-10-15T16:30:00Z","v":31236,"vw":54.313921},{"c":54.44,"h":54.585,"l":54.3287,"n":439,"o":54.33,"t":"2026-10-15T16:35:00Z","v":68918,"vw":54.458086},{"c":54.5,"h":54.5,"l":54.385,"n":126,"o":54.465,"t":"2026-10-15T16:40:00Z","v":24322,"vw":54.42959},{"c":54.44,"h":54.52,"l":54.43,"n":143,"o":54.51,"t":"2026-10-15T16:45:00Z","v":11242,"vw":54.469923},{"c":54.38,"h":54.42,"l":54.34,"n":182,"o":54.41,"t":"2026-10-15T16:50:00Z","v":29528,"vw":54.378246},{"c":54.415,"h":54.415,"l":54.4,"n":67,"o":54.41,"t":"2026-10-15T16:55:00Z","v":3135,"vw":54.402973},{"c":54.61,"h":54.7,"l":54.61,"n":72,"o":54.69,"t":"2026-10-15T18:10:00Z","v":15750,"vw":54.633489},{"c":54.67,"h":54.7,"l":54.63,"n":155,"o":54.63,"t":"2026-10-15T18:15:00Z","v":24006,"vw":54.660398},{"c":54.57,"h":54.67,"l":54.565,"n":178,"o":54.67,"t":"2026-10-15T18:20:00Z","v":62022,"vw":54.590711},{"c":54.585,"h":54.595,"l":54.52,"n":106,"o":54.57,"t":"2026-10-15T18:25:00Z","v":14569,"vw":54.564906},{"c":54.59,"h":54.655,"l":54.59,"n":205,"o":54.59,"t":"2026-10-15T18:30:00Z","v":17459,"vw":54.626894},{"c":54.6,"h":54.63,"l":54.54,"n":105,"o":54.61,"t":"2026-10-15T18:35:00Z","v":13536,"vw":54.582013},{"c":54.62,"h":54.6459,"l":54.55,"n":102,"o":54.6,"t":"2026-10-15T18:40:00Z","v":15075,"vw":54.60623},{"c":54.635,"h":54.665,"l":54.59,"n":152,"o":54.61,"t":"2026-10-15T18:45:00Z","v":21236,"vw":54.621151},{"c":54.68,"h":54.69,"l":54.63,"n":91,"o":54.63,"t":"2026-10-15T18:50:00Z","v":10931,"vw":54.672868},{"c":54.73,"h":54.75,"l":54.67,"n":143,"o":54.695,"t":"2026-10-15T18:55:00Z","v":19762,"vw":54.709007},{"c":54.9,"h":54.92,"l":54.76,"n":303,"o":54.76,"t":"2026-10-15T19:00:00Z","v":30179,"vw":54.868551},{"c":54.98,"h":54.98,"l":54.88,"n":166,"o":54.88,"t":"2026-10-15T19:05:00Z","v":22789,"vw":54.936193},{"c":55.14,"h":55.14,"l":54.9716,"n":220,"o":54.9716,"t":"2026-10-15T19:10:00Z","v":30520,"vw":55.033663},{"c":55.255,"h":55.255,"l":55.15,"n":391,"o":55.15,"t":"2026-10-15T19:15:00Z","v":46109,"vw":55.220348},{"c":55.34,"h":55.405,"l":55.24,"n":440,"o":55.24,"t":"2026-10-15T19:20:00Z","v":74012,"vw":55.32897},{"c":55.21,"h":55.4,"l":55.2,"n":252,"o":55.35,"t":"2026-10-15T19:25:00Z","v":34204,"vw":55.343947},{"c":55.43,"h":55.44,"l":55.19,"n":331,"o":55.2115,"t":"2026-10-15T19:30:00Z","v":44603,"vw":55.329573},{"c":55.47,"h":55.515,"l":55.418,"n":439,"o":55.42,"t":"2026-10-15T19:35:00Z","v":43144,"vw":55.465761},{"c":55.54,"h":55.605,"l":55.435,"n":387,"o":55.45,"t":"2026-10-15T19:40:00Z","v":40795,"vw":55.539513},{"c":55.42,"h":55.56,"l":55.4,"n":611,"o":55.53,"t":"2026-10-15T19:45:00Z","v":59775,"vw":55.485412},{"c":55.44,"h":55.49,"l":55.315,"n":921,"o":55.38,"t":"2026-10-15T19:50:00Z","v":125039,"vw":55.412306},{"c":55.53,"h":55.6,"l":55.4095,"n":1246,"o":55.435,"t":"2026-10-15T19:55:00Z","v":200787,"vw":55.515413},{"c":55.52,"h":55.56,"l":55.51,"n":39,"o":55.51,"t":"2026-10-15T20:00:00Z","v":14749,"vw":55.513669},{"c":55.51,"h":55.5199,"l":55.5,"n":47,"o":55.5185,"t":"2026-10-15T20:05:00Z","v":1775,"vw":55.512341},{"c":55.4954,"h":55.4954,"l":55.49,"n":12,"o":55.49,"t":"2026-10-15T20:10:00Z","v":313,"vw":55.4927},{"c":55.52,"h":55.52,"l":55.4931,"n":30,"o":55.4931,"t":"2026-10-15T20:15:00Z","v":1427,"vw":55.49969},{"c":55.5,"h":55.52,"l":55.5,"n":38,"o":55.5186,"t":"2026-10-15T20:20:00Z","v":3181,"vw":55.509553},{"c":55.55,"h":55.55,"l":55.5131,"n":31,"o":55.5131,"t":"2026-10-15T20:25:00Z","v":3459,"vw":55.521858},{"c":55.6,"h":55.6,"l":55.56,"n":37,"o":55.56,"t":"2026-10-15T20:30:00Z","v":5564,"vw":55.58697},{"c":55.65,"h":55.65,"l":55.6,"n":144,"o":55.6,"t":"2026-10-15T20:35:00Z","v":14992,"vw":55.636777},{"c":55.6569,"h":55.7,"l":55.6569,"n":12,"o":55.7,"t":"2026-10-15T20:40:00Z","v":1553,"vw":55.666846},{"c":55.6354,"h":55.6469,"l":55.63,"n":27,"o":55.6469,"t":"2026-10-15T20:45:00Z","v":3465,"vw":55.634192},{"c":55.55,"h":55.6269,"l":55.55,"n":46,"o":55.6169,"t":"2026-10-15T20:50:00Z","v":4214,"vw":55.580868},{"c":55.5,"h":55.62,"l":55.5,"n":111,"o":55.56,"t":"2026-10-15T20:55:00Z","v":17093,"vw":55.586228},{"c":55.5,"h":55.5,"l":55.5,"n":5,"o":55.5,"t":"2026-10-15T21:00:00Z","v":3106,"vw":55.5},{"c":55.4,"h":55.53,"l":55.31,"n":65,"o":55.53,"t":"2026-10-15T21:05:00Z","v":25653,"vw":55.378866},{"c":55.5199,"h":55.5199,"l":55.5199,"n":1,"o":55.5199,"t":"2026-10-15T21:10:00Z","v":500,"vw":55.5199},{"c":55.46,"h":55.46,"l":55.4,"n":16,"o":55.41,"t":"2026-10-15T21:15:00Z","v":1979,"vw":55.410824},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-15T21:30:00Z","v":150,"vw":55.5},{"c":55.3126,"h":55.3126,"l":55.3126,"n":2,"o":55.3126,"t":"2026-10-15T21:35:00Z","v":114,"vw":55.3126},{"c":55.47,"h":55.48,"l":55.47,"n":6,"o":55.48,"t":"2026-10-15T21:45:00Z","v":644,"vw":55.473333},{"c":55.5,"h":55.5,"l":55.4442,"n":3,"o":55.4442,"t":"2026-10-15T21:50:00Z","v":533,"vw":55.454829}],"history":[{"c":45.22,"h":45.3,"l":43.701,"n":61907,"o":44.32,"t":"2024-10-14T04:00:00Z","v":11935163,"vw":44.608081},{"c":45.24,"h":46.73,"l":44.61,"n":81268,"o":44.94,"t":"2024-10-15T04:00:00Z","v":15703883,"vw":45.718724},{"c":47.45,"h":47.7399,"l":46.07,"n":60009,"o":46.36,"t":"2024-10-16T04:00:00Z","v":10742871,"vw":47.146549},{"c":47.05,"h":47.61,"l":46.34,"n":58576,"o":47.61,"t":"2024-10-17T04:00:00Z","v":10320642,"vw":46.935435},{"c":46.73,"h":47.6,"l":46.58,"n":48281,"o":47.39,"t":"2024-10-18T04:00:00Z","v":8869185,"vw":46.973171},{"c":44.51,"h":46.78,"l":44.21,"n":63890,"o":46.7,"t":"2024-10-21T04:00:00Z","v":11610875,"vw":45.142574},{"c":43.99,"h":44.3599,"l":43.44,"n":44777,"o":44.12,"t":"2024-10-22T04:00:00Z","v":7813232,"vw":43.935541},{"c":42.84,"h":43.7306,"l":41.72,"n":60241,"o":43.26,"t":"2024-10-23T04:00:00Z","v":11963549,"vw":42.794566},{"c":43.08,"h":43.835,"l":42.36,"n":52984,"o":43.43,"t":"2024-10-24T04:00:00Z","v":9870449,"vw":43.116534},{"c":42.56,"h":44.3393,"l":42.34,"n":56319,"o":43.98,"t":"2024-10-25T04:00:00Z","v":11399378,"vw":43.342563},{"c":44.62,"h":44.875,"l":43.4418,"n":46466,"o":43.65,"t":"2024-10-28T04:00:00Z","v":8631430,"vw":44.433133},{"c":44.21,"h":44.23,"l":43.09,"n":41060,"o":43.57,"t":"2024-10-29T04:00:00Z","v":7818075,"vw":43.761614},{"c":44.01,"h":45.77,"l":43.66,"n":47812,"o":43.74,"t":"2024-10-30T04:00:00Z","v":9936767,"vw":44.82489},{"c":41.75,"h":44.145,"l":41.68,"n":55917,"o":43.84,"t":"2024-10-31T04:00:00Z","v":12330812,"vw":42.853799},{"c":42.42,"h":43.5599,"l":42.05,"n":45238,"o":42.71,"t":"2024-11-01T04:00:00Z","v":9176959,"vw":42.797329},{"c":43.06,"h":43.985,"l":41.77,"n":39471,"o":42.11,"t":"2024-11-04T05:00:00Z","v":7628390,"vw":43.260882},{"c":45.5,"h":45.5,"l":42.45,"n":42537,"o":42.61,"t":"2024-11-05T05:00:00Z","v":9508306,"vw":44.184927},{"c":53.38,"h":53.56,"l":50.63,"n":170711,"o":52.94,"t":"2024-11-06T05:00:00Z","v":30062350,"vw":52.206511},{"c":52.76,"h":54.22,"l":52.17,"n":86111,"o":53.16,"t":"2024-11-07T05:00:00Z","v":18091647,"vw":53.143331},{"c":53.88,"h":54.11,"l":52.27,"n":63852,"o":52.46,"t":"2024-11-08T05:00:00Z","v":11475396,"vw":53.230952},{"c":56.28,"h":56.77,"l":55.06,"n":74735,"o":55.49,"t":"2024-11-11T05:00:00Z","v":12709176,"vw":56.00557},{"c":53.34,"h":56.36,"l":52.73,"n":94429,"o":55.12,"t":"2024-11-12T05:00:00Z","v":15188662,"vw":54.191318},{"c":51.76,"h":54.92,"l":51.58,"n":73540,"o":54.33,"t":"2024-11-13T05:00:00Z","v":13780193,"vw":53.566088},{"c":49.65,"h":52.59,"l":49.17,"n":82781,"o":52.27,"t":"2024-11-14T05:00:00Z","v":15648862,"vw":50.467703},{"c":47.39,"h":49.81,"l":46.9701,"n":71198,"o":49.74,"t":"2024-11-15T05:00:00Z","v":14397212,"vw":47.912935},{"c":47.66,"h":48.69,"l":47.17,"n":51310,"o":47.81,"t":"2024-11-18T05:00:00Z","v":11237011,"vw":47.963201},{"c":48.7,"h":48.7799,"l":46.06,"n":56337,"o":46.13,"t":"2024-11-19T05:00:00Z","v":12244091,"vw":47.601087},{"c":48.81,"h":48.83,"l":47.03,"n":56967,"o":48.42,"t":"2024-11-20T05:00:00Z","v":13161464,"vw":47.960493},{"c":51.1,"h":51.74,"l":48.9794,"n":63970,"o":49.61,"t":"2024-11-21T05:00:00Z","v":12961391,"vw":50.640896},{"c":53.78,"h":54.11,"l":51.6,"n":62536,"o":51.8,"t":"2024-11-22T05:00:00Z","v":12169497,"vw":53.159892},{"c":56.25,"h":58,"l":55.58,"n":88741,"o":55.61,"t":"2024-11-25T05:00:00Z","v":17338263,"vw":56.844269},{"c":55,"h":55.71,"l":54.198,"n":56656,"o":55.39,"t":"2024-11-26T05:00:00Z","v":12408060,"vw":55.084784},{"c":55.21,"h":57.07,"l":54.8601,"n":45820,"o":55.97,"t":"2024-11-27T05:00:00Z","v":10235452,"vw":55.649863},{"c":55.89,"h":56.9,"l":55.57,"n":34367,"o":56.14,"t":"2024-11-29T05:00:00Z","v":7406342,"vw":55.979676},{"c":55.75,"h":56.3299,"l":54.5,"n":52791,"o":56,"t":"2024-12-02T05:00:00Z","v":10894641,"vw":55.436227},{"c":54.58,"h":55.95,"l":54.0687,"n":40636,"o":55.5,"t":"2024-12-03T05:00:00Z","v":8745752,"vw":54.71192},{"c":55.06,"h":55.59,"l":53.93,"n":47497,"o":54.69,"t":"2024-12-04T05:00:00Z","v":10203045,"vw":54.896466},{"c":53.06,"h":55,"l":52.86,"n":49048,"o":54.78,"t":"2024-12-05T05:00:00Z","v":10108939,"vw":53.905636},{"c":53.63,"h":54.2632,"l":53.265,"n":46242,"o":54.2,"t":"2024-12-06T05:00:00Z","v":10513544,"vw":53.700484},{"c":52.83,"h":55.26,"l":52.77,"n":56752,"o":54.73,"t":"2024-12-09T05:00:00Z","v":11183039,"vw":53.947394},{"c":52.17,"h":53.52,"l":51.625,"n":53787,"o":52.71,"t":"2024-12-10T05:00:00Z","v":9587946,"vw":52.57235},{"c":52.85,"h":53.79,"l":52.19,"n":62666,"o":53.43,"t":"2024-12-11T05:00:00Z","v":12230723,"vw":53.059482},{"c":50.69,"h":52.705,"l":50.56,"n":75220,"o":52.39,"t":"2024-12-12T05:00:00Z","v":14514774,"vw":51.620791},{"c":49.67,"h":50.81,"l":48.8901,"n":62638,"o":50.48,"t":"2024-12-13T05:00:00Z","v":13706666,"vw":49.692511},{"c":50.55,"h":51.26,"l":49.18,"n":64127,"o":49.57,"t":"2024-12-16T05:00:00Z","v":12484481,"vw":50.497386},{"c":48.75,"h":50.29,"l":48.47,"n":76817,"o":49.83,"t":"2024-12-17T05:00:00Z","v":14260211,"vw":49.097517},{"c":42.39,"h":50,"l":41.06,"n":152721,"o":49.49,"t":"2024-12-18T05:00:00Z","v":28071357,"vw":46.249016},{"c":41.67,"h":44.3,"l":41.3718,"n":87826,"o":43.63,"t":"2024-12-19T05:00:00Z","v":18158830,"vw":42.448797},{"c":42.88,"h":44.345,"l":40.66,"n":95258,"o":40.94,"t":"2024-12-20T05:00:00Z","v":20054150,"vw":42.943964},{"c":42.33,"h":42.88,"l":41.175,"n":70934,"o":42.52,"t":"2024-12-23T05:00:00Z","v":13092838,"vw":41.974589},{"c":43.45,"h":43.55,"l":41.7799,"n":36575,"o":42.67,"t":"2024-12-24T05:00:00Z","v":6856187,"vw":42.718081},{"c":44.8,"h":45.01,"l":42.29,"n":57268,"o":42.86,"t":"2024-12-26T05:00:00Z","v":11021006,"vw":43.976265},{"c":42.7,"h":44.6,"l":41.45,"n":92713,"o":43.88,"t":"2024-12-27T05:00:00Z","v":16865304,"vw":42.591193},{"c":41.73,"h":42.3795,"l":40.1495,"n":66774,"o":41.7,"t":"2024-12-30T05:00:00Z","v":12040267,"vw":41.244964},{"c":41.88,"h":43.1898,"l":41.42,"n":64603,"o":42.5,"t":"2024-12-31T05:00:00Z","v":12629550,"vw":42.196587},{"c":41.91,"h":43.785,"l":41.1037,"n":96049,"o":42.93,"t":"2025-01-02T05:00:00Z","v":16346966,"vw":42.467794},{"c":43.81,"h":44,"l":42.06,"n":65281,"o":42.43,"t":"2025-01-03T05:00:00Z","v":12439863,"vw":43.076252},{"c":43.84,"h":45.37,"l":43.615,"n":74564,"o":44.57,"t":"2025-01-06T05:00:00Z","v":13500037,"vw":44.632514},{"c":42.77,"h":44.9798,"l":41.98,"n":93205,"o":44.43,"t":"2025-01-07T05:00:00Z","v":15186066,"vw":43.08014},{"c":42.17,"h":42.515,"l":40.62,"n":87979,"o":41.66,"t":"2025-01-08T05:00:00Z","v":17451837,"vw":41.570159},{"c":39.36,"h":40.415,"l":38.49,"n":113040,"o":40.19,"t":"2025-01-10T05:00:00Z","v":20510576,"vw":39.354389},{"c":39.55,"h":39.67,"l":37.7727,"n":69083,"o":38.05,"t":"2025-01-13T05:00:00Z","v":14476000,"vw":38.524942},{"c":40.91,"h":41.135,"l":39.5201,"n":85143,"o":40.56,"t":"2025-01-14T05:00:00Z","v":16190149,"vw":40.583142},{"c":43.29,"h":44.11,"l":42.67,"n":87752,"o":44.06,"t":"2025-01-15T05:00:00Z","v":16498522,"vw":43.398715},{"c":43.51,"h":43.93,"l":42.49,"n":62586,"o":43.32,"t":"2025-01-16T05:00:00Z","v":11323581,"vw":43.336446},{"c":44.01,"h":44.89,"l":43.5801,"n":58295,"o":44.89,"t":"2025-01-17T05:00:00Z","v":11688211,"vw":44.250222},{"c":46.57,"h":46.61,"l":44.92,"n":60951,"o":45.23,"t":"2025-01-21T05:00:00Z","v":10687222,"vw":45.788069},{"c":45.61,"h":46.57,"l":45.36,"n":53569,"o":46.36,"t":"2025-01-22T05:00:00Z","v":9594321,"vw":45.876381},{"c":46.2,"h":46.24,"l":44.58,"n":56548,"o":44.81,"t":"2025-01-23T05:00:00Z","v":9324408,"vw":45.544301},{"c":45.79,"h":46.73,"l":45.43,"n":50138,"o":45.88,"t":"2025-01-24T05:00:00Z","v":8910398,"vw":45.995746},{"c":44.5,"h":46.3299,"l":43.71,"n":76685,"o":44.59,"t":"2025-01-27T05:00:00Z","v":11671476,"vw":44.902618},{"c":44.61,"h":45.07,"l":43.71,"n":45877,"o":44.63,"t":"2025-01-28T05:00:00Z","v":8160877,"vw":44.432956},{"c":44.32,"h":45.475,"l":43.35,"n":80266,"o":44.52,"t":"2025-01-29T05:00:00Z","v":14153253,"vw":44.444318},{"c":45.62,"h":46.55,"l":44.73,"n":74754,"o":45.64,"t":"2025-01-30T05:00:00Z","v":11885024,"vw":45.873615},{"c":44.35,"h":46.67,"l":43.81,"n":103865,"o":45.75,"t":"2025-01-31T05:00:00Z","v":17694308,"vw":45.226652},{"c":42.82,"h":43.77,"l":40.95,"n":125260,"o":41.41,"t":"2025-02-03T05:00:00Z","v":18614388,"vw":42.470769},{"c":44.55,"h":44.65,"l":42.44,"n":54430,"o":42.65,"t":"2025-02-04T05:00:00Z","v":8353848,"vw":43.764912},{"c":45.99,"h":46.03,"l":44.5,"n":44078,"o":45.2,"t":"2025-02-05T05:00:00Z","v":7559991,"vw":45.449008},{"c":45.52,"h":46.75,"l":44.705,"n":53421,"o":46.64,"t":"2025-02-06T05:00:00Z","v":9787585,"vw":45.82518},{"c":43.87,"h":45.8399,"l":43.66,"n":81884,"o":45.6,"t":"2025-02-07T05:00:00Z","v":12621043,"vw":44.4489},{"c":44.48,"h":44.765,"l":43.82,"n":40292,"o":44.67,"t":"2025-02-10T05:00:00Z","v":6871425,"vw":44.249885},{"c":43.7,"h":44.1099,"l":43.18,"n":37384,"o":43.3,"t":"2025-02-11T05:00:00Z","v":6716703,"vw":43.597731},{"c":42.5,"h":42.9699,"l":41.43,"n":64362,"o":41.69,"t":"2025-02-12T05:00:00Z","v":10884070,"vw":42.170624},{"c":43.85,"h":43.99,"l":42.54,"n":56025,"o":43.27,"t":"2025-02-13T05:00:00Z","v":10002961,"vw":43.127661},{"c":43.73,"h":44.88,"l":43.5301,"n":34640,"o":44.52,"t":"2025-02-14T05:00:00Z","v":6617181,"vw":44.08979},{"c":44.44,"h":44.6964,"l":43.47,"n":33490,"o":43.81,"t":"2025-02-18T05:00:00Z","v":6116546,"vw":44.133003},{"c":43.96,"h":44.38,"l":43.19,"n":38447,"o":43.38,"t":"2025-02-19T05:00:00Z","v":7993705,"vw":43.754372},{"c":42.73,"h":43.8099,"l":41.99,"n":47030,"o":43.7,"t":"2025-02-20T05:00:00Z","v":8807783,"vw":42.572871},{"c":38.92,"h":43.67,"l":38.765,"n":119900,"o":43.62,"t":"2025-02-21T05:00:00Z","v":19264297,"vw":40.367124},{"c":38.09,"h":39.48,"l":37.535,"n":81249,"o":39.48,"t":"2025-02-24T05:00:00Z","v":12595581,"vw":38.517708},{"c":37.65,"h":38.63,"l":36.66,"n":77636,"o":38.18,"t":"2025-02-25T05:00:00Z","v":14077308,"vw":37.59335},{"c":37.79,"h":39.19,"l":37.34,"n":59986,"o":37.97,"t":"2025-02-26T05:00:00Z","v":12205962,"vw":38.257407},{"c":36.03,"h":38.185,"l":35.95,"n":64783,"o":37.77,"t":"2025-02-27T05:00:00Z","v":12863729,"vw":37.047176},{"c":37.14,"h":37.16,"l":35.28,"n":68092,"o":35.62,"t":"2025-02-28T05:00:00Z","v":12420522,"vw":36.207601},{"c":34.1,"h":37.81,"l":33.4023,"n":90235,"o":37.53,"t":"2025-03-03T05:00:00Z","v":16594819,"vw":35.644847},{"c":32.93,"h":34.56,"l":31.3501,"n":89739,"o":32.69,"t":"2025-03-04T05:00:00Z","v":18017123,"vw":32.540923},{"c":33.92,"h":34.06,"l":32.16,"n":85710,"o":32.9,"t":"2025-03-05T05:00:00Z","v":17682274,"vw":33.155807},{"c":32.3,"h":33.7,"l":31.66,"n":112593,"o":32.57,"t":"2025-03-06T05:00:00Z","v":19692369,"vw":32.533064},{"c":32.6,"h":33.14,"l":30.62,"n":106229,"o":32.14,"t":"2025-03-07T05:00:00Z","v":19808079,"vw":31.968502},{"c":30.11,"h":32.02,"l":29.18,"n":78062,"o":31.39,"t":"2025-03-10T04:00:00Z","v":19119971,"vw":30.683365},{"c":30.11,"h":31.2,"l":29.11,"n":71520,"o":30.27,"t":"2025-03-11T04:00:00Z","v":17547785,"vw":30.121247},{"c":30.24,"h":31.4496,"l":29.57,"n":96906,"o":31.13,"t":"2025-03-12T04:00:00Z","v":21911839,"vw":30.374695},{"c":28.89,"h":30.66,"l":28.4,"n":91531,"o":30.33,"t":"2025-03-13T04:00:00Z","v":19203202,"vw":29.398819},{"c":30.94,"h":31.0107,"l":29.3904,"n":67058,"o":29.79,"t":"2025-03-14T04:00:00Z","v":13656411,"vw":30.395744},{"c":32.06,"h":32.36,"l":30.8,"n":57966,"o":30.86,"t":"2025-03-17T04:00:00Z","v":11447291,"vw":31.673141},{"c":31.29,"h":31.59,"l":30.8601,"n":51674,"o":31.57,"t":"2025-03-18T04:00:00Z","v":9581051,"vw":31.204431},{"c":32.71,"h":33.29,"l":31.24,"n":54065,"o":31.32,"t":"2025-03-19T04:00:00Z","v":10610407,"vw":32.252016},{"c":32.09,"h":33.13,"l":31.68,"n":47884,"o":31.73,"t":"2025-03-20T04:00:00Z","v":11386406,"vw":32.484412},{"c":31.46,"h":31.75,"l":30.5101,"n":55918,"o":31,"t":"2025-03-21T04:00:00Z","v":10929245,"vw":31.139113},{"c":33.81,"h":33.945,"l":32.79,"n":42710,"o":32.91,"t":"2025-03-24T04:00:00Z","v":9476237,"vw":33.452474},{"c":33.13,"h":33.8699,"l":32.82,"n":30145,"o":33.59,"t":"2025-03-25T04:00:00Z","v":7861545,"vw":33.33794},{"c":32.06,"h":33.64,"l":31.665,"n":40928,"o":33.24,"t":"2025-03-26T04:00:00Z","v":10128415,"vw":32.474594},{"c":31.65,"h":32.44,"l":31.24,"n":35748,"o":31.97,"t":"2025-03-27T04:00:00Z","v":8743615,"vw":31.847459},{"c":29.7,"h":31.59,"l":29.1836,"n":57628,"o":31.54,"t":"2025-03-28T04:00:00Z","v":13395533,"vw":29.942034},{"c":29.26,"h":29.72,"l":27.455,"n":60977,"o":28.33,"t":"2025-03-31T04:00:00Z","v":13435405,"vw":28.728684},{"c":29.24,"h":29.98,"l":27.9801,"n":53221,"o":29,"t":"2025-04-01T04:00:00Z","v":11736496,"vw":28.983621},{"c":30.63,"h":30.9,"l":27.925,"n":78898,"o":28.03,"t":"2025-04-02T04:00:00Z","v":15733249,"vw":29.849928},{"c":24.68,"h":27.1501,"l":24.5,"n":97106,"o":26.28,"t":"2025-04-03T04:00:00Z","v":21376834,"vw":25.458672},{"c":21.32,"h":22.47,"l":19.6,"n":172455,"o":21.91,"t":"2025-04-04T04:00:00Z","v":41168809,"vw":21.209968},{"c":20.79,"h":24.58,"l":18.01,"n":305992,"o":18.91,"t":"2025-04-07T04:00:00Z","v":52709317,"vw":20.629612},{"c":19.12,"h":22.97,"l":18.2501,"n":140426,"o":22.88,"t":"2025-04-08T04:00:00Z","v":32940090,"vw":20.85831},{"c":24.01,"h":24.77,"l":18.1099,"n":285899,"o":18.455,"t":"2025-04-09T04:00:00Z","v":64119453,"vw":21.509842},{"c":20.97,"h":22.39,"l":19.15,"n":157344,"o":22.01,"t":"2025-04-10T04:00:00Z","v":37916021,"vw":20.861806},{"c":21.82,"h":21.9851,"l":19.845,"n":90120,"o":20.75,"t":"2025-04-11T04:00:00Z","v":22797790,"vw":20.909584},{"c":22.62,"h":23.1,"l":21.3512,"n":78910,"o":23.01,"t":"2025-04-14T04:00:00Z","v":22691868,"vw":22.293745},{"c":22.66,"h":23.4993,"l":22.345,"n":52221,"o":22.5,"t":"2025-04-15T04:00:00Z","v":14248396,"vw":22.811535},{"c":22.01,"h":22.66,"l":21.14,"n":69348,"o":22.27,"t":"2025-04-16T04:00:00Z","v":16770812,"vw":21.943834},{"c":22.52,"h":22.87,"l":21.8101,"n":61546,"o":21.99,"t":"2025-04-17T04:00:00Z","v":15564004,"vw":22.369593},{"c":21.15,"h":22.0799,"l":20.45,"n":41686,"o":22,"t":"2025-04-21T04:00:00Z","v":14488806,"vw":21.090602},{"c":22.79,"h":23,"l":21.77,"n":48705,"o":21.98,"t":"2025-04-22T04:00:00Z","v":17961695,"vw":22.434513},{"c":23.78,"h":25.7,"l":23.655,"n":72992,"o":24.77,"t":"2025-04-23T04:00:00Z","v":19358889,"vw":24.667449},{"c":25.22,"h":25.325,"l":23.6601,"n":40296,"o":24,"t":"2025-04-24T04:00:00Z","v":11578675,"vw":24.738661},{"c":25.22,"h":25.275,"l":24.22,"n":41189,"o":24.68,"t":"2025-04-25T04:00:00Z","v":13165346,"vw":24.815485},{"c":25.52,"h":26,"l":24.59,"n":36175,"o":25.36,"t":"2025-04-28T04:00:00Z","v":11542051,"vw":25.324261},{"c":25.96,"h":26.2665,"l":24.775,"n":36645,"o":25.32,"t":"2025-04-29T04:00:00Z","v":10380896,"vw":25.635672},{"c":25.46,"h":25.7219,"l":23.85,"n":60605,"o":24.81,"t":"2025-04-30T04:00:00Z","v":16656148,"vw":24.818272},{"c":25.92,"h":26.555,"l":25.02,"n":67032,"o":25.765,"t":"2025-05-01T04:00:00Z","v":17956871,"vw":25.945856},{"c":27.64,"h":27.95,"l":26.75,"n":48442,"o":26.82,"t":"2025-05-02T04:00:00Z","v":12314531,"vw":27.463302},{"c":27.06,"h":27.67,"l":26.67,"n":30465,"o":26.88,"t":"2025-05-05T04:00:00Z","v":9449863,"vw":27.291717},{"c":26.14,"h":26.8699,"l":25.695,"n":36866,"o":26.08,"t":"2025-05-06T04:00:00Z","v":10774504,"vw":26.298097},{"c":26.36,"h":26.86,"l":25.855,"n":64108,"o":26.67,"t":"2025-05-07T04:00:00Z","v":18700871,"vw":26.460085},{"c":27.9,"h":28.51,"l":26.71,"n":58164,"o":27.32,"t":"2025-05-08T04:00:00Z","v":14125593,"vw":27.735801},{"c":27.7,"h":28.32,"l":27.36,"n":42614,"o":28,"t":"2025-05-09T04:00:00Z","v":10518454,"vw":27.78232},{"c":30.61,"h":31.36,"l":29.78,"n":98002,"o":30.99,"t":"2025-05-12T04:00:00Z","v":22020906,"vw":30.659976},{"c":30.95,"h":31.365,"l":30.651,"n":48485,"o":31.1,"t":"2025-05-13T04:00:00Z","v":12638768,"vw":31.062617},{"c":30.14,"h":30.9,"l":30,"n":37523,"o":30.7,"t":"2025-05-14T04:00:00Z","v":10677865,"vw":30.382138},{"c":30.7,"h":30.71,"l":29.5,"n":29163,"o":30,"t":"2025-05-15T04:00:00Z","v":8568917,"vw":30.233319},{"c":31.44,"h":31.53,"l":30.515,"n":38525,"o":30.82,"t":"2025-05-16T04:00:00Z","v":10596370,"vw":31.023208},{"c":31.01,"h":31.05,"l":29.805,"n":30822,"o":30.06,"t":"2025-05-19T04:00:00Z","v":8026903,"vw":30.556511},{"c":31.06,"h":31.36,"l":30.57,"n":28153,"o":30.86,"t":"2025-05-20T04:00:00Z","v":9041287,"vw":30.986026},{"c":28.44,"h":30.39,"l":28.28,"n":64665,"o":29.95,"t":"2025-05-21T04:00:00Z","v":18406927,"vw":29.354344},{"c":28.43,"h":28.91,"l":27.73,"n":51105,"o":28.035,"t":"2025-05-22T04:00:00Z","v":14321712,"vw":28.39763},{"c":28.11,"h":28.4093,"l":26.915,"n":51272,"o":26.95,"t":"2025-05-23T04:00:00Z","v":14478507,"vw":27.914009},{"c":30.25,"h":30.2673,"l":28.78,"n":49090,"o":29.38,"t":"2025-05-27T04:00:00Z","v":14105853,"vw":29.658068},{"c":29.3,"h":30.39,"l":29.16,"n":37358,"o":30.25,"t":"2025-05-28T04:00:00Z","v":12484507,"vw":29.702814},{"c":29.55,"h":29.95,"l":28.86,"n":53753,"o":29.91,"t":"2025-05-29T04:00:00Z","v":16788796,"vw":29.371985},{"c":29.07,"h":29.57,"l":28.41,"n":58617,"o":29.095,"t":"2025-05-30T04:00:00Z","v":18168661,"vw":29.0256},{"c":29.37,"h":29.38,"l":28.05,"n":39576,"o":29.18,"t":"2025-06-02T04:00:00Z","v":10708735,"vw":28.912705},{"c":30.77,"h":30.985,"l":29.27,"n":59932,"o":29.64,"t":"2025-06-03T04:00:00Z","v":19376905,"vw":30.270333},{"c":30.49,"h":31.18,"l":30.37,"n":36571,"o":30.82,"t":"2025-06-04T04:00:00Z","v":10880779,"vw":30.685932},{"c":30.49,"h":31.06,"l":29.81,"n":82729,"o":30.59,"t":"2025-06-05T04:00:00Z","v":24522788,"vw":30.435159},{"c":31.92,"h":32.0351,"l":31.38,"n":50799,"o":31.76,"t":"2025-06-06T04:00:00Z","v":14272709,"vw":31.7238},{"c":32.56,"h":33.0099,"l":32.24,"n":46031,"o":32.82,"t":"2025-06-09T04:00:00Z","v":14584728,"vw":32.593991},{"c":33.11,"h":33.55,"l":32.8,"n":42002,"o":33.11,"t":"2025-06-10T04:00:00Z","v":11098916,"vw":33.157578},{"c":32.7,"h":33.7699,"l":32.5504,"n":65566,"o":33.62,"t":"2025-06-11T04:00:00Z","v":19599310,"vw":33.22517},{"c":32.3,"h":32.53,"l":31.79,"n":42913,"o":32.04,"t":"2025-06-12T04:00:00Z","v":12748541,"vw":32.162955},{"c":30.53,"h":31.6599,"l":30.215,"n":77353,"o":30.96,"t":"2025-06-13T04:00:00Z","v":21803096,"vw":30.9526},{"c":31.55,"h":32.08,"l":31.08,"n":39117,"o":31.43,"t":"2025-06-16T04:00:00Z","v":12201272,"vw":31.573827},{"c":30.54,"h":31.42,"l":30.5,"n":43172,"o":30.805,"t":"2025-06-17T04:00:00Z","v":12086532,"vw":30.986349},{"c":31.02,"h":31.79,"l":30.23,"n":49828,"o":30.5,"t":"2025-06-18T04:00:00Z","v":11717646,"vw":31.232712},{"c":30.82,"h":31.71,"l":30.4899,"n":48953,"o":31.66,"t":"2025-06-20T04:00:00Z","v":12981744,"vw":31.027956},{"c":31.92,"h":31.92,"l":29.76,"n":61663,"o":30.495,"t":"2025-06-23T04:00:00Z","v":15861506,"vw":30.929215},{"c":32.93,"h":33.19,"l":32.05,"n":46340,"o":32.45,"t":"2025-06-24T04:00:00Z","v":12910311,"vw":32.768329},{"c":31.89,"h":33.09,"l":31.81,"n":41460,"o":33.07,"t":"2025-06-25T04:00:00Z","v":12293333,"vw":32.199498},{"c":33.36,"h":33.43,"l":32.16,"n":40195,"o":32.22,"t":"2025-06-26T04:00:00Z","v":12207298,"vw":32.741778},{"c":33.42,"h":34.26,"l":32.755,"n":59478,"o":33.65,"t":"2025-06-27T04:00:00Z","v":15712363,"vw":33.602835},{"c":33.54,"h":33.93,"l":33.34,"n":41796,"o":33.93,"t":"2025-06-30T04:00:00Z","v":11394282,"vw":33.633225},{"c":34.57,"h":35.72,"l":32.76,"n":86302,"o":32.965,"t":"2025-07-01T04:00:00Z","v":22513870,"vw":34.452551},{"c":36,"h":36.0245,"l":34.28,"n":67662,"o":34.74,"t":"2025-07-02T04:00:00Z","v":15351891,"vw":35.175905},{"c":36.91,"h":37.0499,"l":36.3135,"n":46200,"o":36.45,"t":"2025-07-03T04:00:00Z","v":10747190,"vw":36.770305},{"c":35.3,"h":36.78,"l":34.62,"n":82108,"o":36.17,"t":"2025-07-07T04:00:00Z","v":19479648,"vw":35.628377},{"c":36.01,"h":36.495,"l":35.566,"n":51710,"o":35.665,"t":"2025-07-08T04:00:00Z","v":12798211,"vw":36.028576},{"c":37.12,"h":37.15,"l":35.92,"n":66089,"o":36.64,"t":"2025-07-09T04:00:00Z","v":15962177,"vw":36.539611},{"c":37.67,"h":38.31,"l":36.75,"n":61446,"o":36.995,"t":"2025-07-10T04:00:00Z","v":12862164,"vw":37.671176},{"c":36.1,"h":37.04,"l":36.055,"n":63383,"o":36.87,"t":"2025-07-11T04:00:00Z","v":14864471,"vw":36.480663},{"c":36.84,"h":36.89,"l":35.8001,"n":48266,"o":35.94,"t":"2025-07-14T04:00:00Z","v":10902487,"vw":36.401869},{"c":34.72,"h":37.34,"l":34.69,"n":91296,"o":37.255,"t":"2025-07-15T04:00:00Z","v":19540204,"vw":35.7739},{"c":35.68,"h":35.85,"l":33.77,"n":89939,"o":35.33,"t":"2025-07-16T04:00:00Z","v":19575720,"vw":35.065873},{"c":37.03,"h":37.2083,"l":35.55,"n":61257,"o":35.73,"t":"2025-07-17T04:00:00Z","v":12813529,"vw":36.745011},{"c":36.25,"h":37.77,"l":36.1,"n":64747,"o":37.72,"t":"2025-07-18T04:00:00Z","v":13824993,"vw":36.641213},{"c":35.83,"h":37.2799,"l":35.76,"n":48401,"o":36.86,"t":"2025-07-21T04:00:00Z","v":12000885,"vw":36.673857},{"c":36.7,"h":36.95,"l":35.445,"n":44115,"o":35.93,"t":"2025-07-22T04:00:00Z","v":11713464,"vw":36.314407},{"c":38.37,"h":38.377,"l":37.09,"n":55798,"o":37.45,"t":"2025-07-23T04:00:00Z","v":10780309,"vw":37.775586},{"c":36.81,"h":37.935,"l":36.77,"n":57594,"o":37.795,"t":"2025-07-24T04:00:00Z","v":12196632,"vw":37.353596},{"c":37.15,"h":37.25,"l":36.26,"n":46599,"o":37.19,"t":"2025-07-25T04:00:00Z","v":10436967,"vw":36.742377},{"c":37.03,"h":37.69,"l":36.6801,"n":47185,"o":37.65,"t":"2025-07-28T04:00:00Z","v":11596143,"vw":37.083402},{"c":36.32,"h":37.79,"l":35.99,"n":54341,"o":37.73,"t":"2025-07-29T04:00:00Z","v":12423503,"vw":36.66853},{"c":35.75,"h":37.38,"l":35.0483,"n":75028,"o":36.77,"t":"2025-07-30T04:00:00Z","v":15239064,"vw":36.398837},{"c":34.7,"h":35.96,"l":34.45,"n":80265,"o":35.22,"t":"2025-07-31T04:00:00Z","v":17991830,"vw":35.173291},{"c":32.54,"h":33.308,"l":31.335,"n":115997,"o":33.14,"t":"2025-08-01T04:00:00Z","v":20912774,"vw":32.486172},{"c":34.67,"h":34.675,"l":33.0595,"n":59891,"o":33.24,"t":"2025-08-04T04:00:00Z","v":12675988,"vw":33.91889},{"c":35.22,"h":35.415,"l":34,"n":61026,"o":35.03,"t":"2025-08-05T04:00:00Z","v":12530436,"vw":34.868555},{"c":35.09,"h":35.29,"l":34.52,"n":46071,"o":35.265,"t":"2025-08-06T04:00:00Z","v":10437041,"vw":34.966415},{"c":34.75,"h":36.17,"l":34.115,"n":62011,"o":36.095,"t":"2025-08-07T04:00:00Z","v":12670765,"vw":34.810666},{"c":34.92,"h":35.518,"l":34.66,"n":36666,"o":35.28,"t":"2025-08-08T04:00:00Z","v":9085119,"vw":35.077658},{"c":34.89,"h":35.57,"l":34.68,"n":41061,"o":35.1,"t":"2025-08-11T04:00:00Z","v":10041714,"vw":35.035623},{"c":37.95,"h":38.05,"l":35.3,"n":88224,"o":35.63,"t":"2025-08-12T04:00:00Z","v":17701257,"vw":36.855689},{"c":40.19,"h":40.29,"l":38.48,"n":88768,"o":38.71,"t":"2025-08-13T04:00:00Z","v":19198955,"vw":39.339297},{"c":38.6,"h":38.91,"l":37.55,"n":89262,"o":38.73,"t":"2025-08-14T04:00:00Z","v":19956902,"vw":38.353236},{"c":38.04,"h":38.8571,"l":37.49,"n":76404,"o":38.8,"t":"2025-08-15T04:00:00Z","v":13566307,"vw":38.05423},{"c":38.45,"h":38.69,"l":37.935,"n":34189,"o":38.055,"t":"2025-08-18T04:00:00Z","v":7694184,"vw":38.354042},{"c":37.53,"h":38.94,"l":37.28,"n":56056,"o":38.45,"t":"2025-08-19T04:00:00Z","v":13827335,"vw":37.949073},{"c":37.12,"h":37.5999,"l":36.27,"n":78083,"o":37.375,"t":"2025-08-20T04:00:00Z","v":16169003,"vw":36.863734},{"c":37.4,"h":37.57,"l":36.2911,"n":54547,"o":36.61,"t":"2025-08-21T04:00:00Z","v":13258660,"vw":37.052463},{"c":41.75,"h":42.04,"l":37.9511,"n":159484,"o":38.04,"t":"2025-08-22T04:00:00Z","v":28717259,"vw":40.993143},{"c":40.46,"h":41.46,"l":40.44,"n":63601,"o":41.37,"t":"2025-08-25T04:00:00Z","v":12488175,"vw":41.064221},{"c":41.42,"h":41.715,"l":40.5501,"n":51832,"o":40.665,"t":"2025-08-26T04:00:00Z","v":10777062,"vw":41.314955},{"c":42.28,"h":42.375,"l":41.03,"n":51007,"o":41.11,"t":"2025-08-27T04:00:00Z","v":9900299,"vw":42.024125},{"c":42.43,"h":42.87,"l":41.97,"n":57116,"o":42.87,"t":"2025-08-28T04:00:00Z","v":9791668,"vw":42.379775},{"c":41.83,"h":42.81,"l":41.38,"n":55814,"o":42.66,"t":"2025-08-29T04:00:00Z","v":10666894,"vw":41.829947},{"c":41.12,"h":41.37,"l":39.82,"n":63363,"o":40.1,"t":"2025-09-02T04:00:00Z","v":11622863,"vw":40.609373},{"c":41,"h":41.81,"l":40.375,"n":51641,"o":40.8,"t":"2025-09-03T04:00:00Z","v":10347830,"vw":40.943193},{"c":42.49,"h":42.533,"l":40.94,"n":52717,"o":41.27,"t":"2025-09-04T04:00:00Z","v":10470813,"vw":41.630424},{"c":43.09,"h":44.15,"l":41.6014,"n":114753,"o":43.15,"t":"2025-09-05T04:00:00Z","v":20134345,"vw":42.837313},{"c":43.38,"h":43.54,"l":42.36,"n":53897,"o":43.51,"t":"2025-09-08T04:00:00Z","v":9775325,"vw":42.98901},{"c":42.56,"h":43.21,"l":41.8325,"n":70756,"o":43.18,"t":"2025-09-09T04:00:00Z","v":11993310,"vw":42.475034},{"c":42.34,"h":43.34,"l":41.85,"n":66750,"o":42.85,"t":"2025-09-10T04:00:00Z","v":12961732,"vw":42.5962},{"c":44.63,"h":44.73,"l":42.25,"n":72598,"o":42.57,"t":"2025-09-11T04:00:00Z","v":12742676,"vw":43.946049},{"c":43.3,"h":44.375,"l":43.215,"n":54041,"o":44.32,"t":"2025-09-12T04:00:00Z","v":10373275,"vw":43.713202},{"c":43.83,"h":44.185,"l":43.385,"n":50843,"o":43.75,"t":"2025-09-15T04:00:00Z","v":9551542,"vw":43.795225},{"c":43.56,"h":43.9499,"l":42.77,"n":53677,"o":43.71,"t":"2025-09-16T04:00:00Z","v":10606941,"vw":43.260967},{"c":43.95,"h":46.84,"l":42.93,"n":181401,"o":43.865,"t":"2025-09-17T04:00:00Z","v":29462208,"vw":44.776275},{"c":47.12,"h":47.31,"l":44.575,"n":103250,"o":44.95,"t":"2025-09-18T04:00:00Z","v":16821461,"vw":46.297916},{"c":45.99,"h":47.52,"l":45.77,"n":75369,"o":47.52,"t":"2025-09-19T04:00:00Z","v":12775985,"vw":46.372231},{"c":46.84,"h":47.05,"l":44.9948,"n":57048,"o":45.62,"t":"2025-09-22T04:00:00Z","v":9383842,"vw":46.152623},{"c":46.43,"h":48.349,"l":46.21,"n":72493,"o":47.1,"t":"2025-09-23T04:00:00Z","v":11989457,"vw":47.249541},{"c":45.15,"h":46.86,"l":45.13,"n":58859,"o":46.5,"t":"2025-09-24T04:00:00Z","v":9813548,"vw":45.84568},{"c":43.87,"h":44.225,"l":42.875,"n":81944,"o":43.69,"t":"2025-09-25T04:00:00Z","v":13775597,"vw":43.663671},{"c":44.94,"h":45.09,"l":43.825,"n":73908,"o":44.03,"t":"2025-09-26T04:00:00Z","v":11211628,"vw":44.523721},{"c":45.05,"h":45.7901,"l":44.6347,"n":52506,"o":45.75,"t":"2025-09-29T04:00:00Z","v":9202088,"vw":45.053148},{"c":45.24,"h":45.33,"l":43.82,"n":57676,"o":44.76,"t":"2025-09-30T04:00:00Z","v":10021172,"vw":44.553667},{"c":45.56,"h":45.84,"l":44.47,"n":62763,"o":44.475,"t":"2025-10-01T04:00:00Z","v":10136487,"vw":45.172583},{"c":46.35,"h":46.41,"l":44.955,"n":67183,"o":45.8,"t":"2025-10-02T04:00:00Z","v":9322034,"vw":45.743524},{"c":47.37,"h":48.6593,"l":46.93,"n":86676,"o":47.075,"t":"2025-10-03T04:00:00Z","v":15752643,"vw":47.819693},{"c":47.94,"h":48.89,"l":47.5,"n":63161,"o":48.42,"t":"2025-10-06T04:00:00Z","v":10583876,"vw":48.301374},{"c":46.4,"h":48.41,"l":45.84,"n":69018,"o":48.28,"t":"2025-10-07T04:00:00Z","v":11309638,"vw":46.848493},{"c":47.79,"h":47.95,"l":46.17,"n":55082,"o":47.01,"t":"2025-10-08T04:00:00Z","v":9084791,"vw":47.21657},{"c":46.89,"h":48.115,"l":46.25,"n":65971,"o":47.6,"t":"2025-10-09T04:00:00Z","v":11210595,"vw":46.980333},{"c":42.65,"h":47.85,"l":42.53,"n":202565,"o":47.22,"t":"2025-10-10T04:00:00Z","v":28443326,"vw":44.797936},{"c":46.13,"h":46.29,"l":44.58,"n":81725,"o":44.775,"t":"2025-10-13T04:00:00Z","v":12834952,"vw":45.492691},{"c":48.12,"h":49.11,"l":43.89,"n":126612,"o":44.38,"t":"2025-10-14T04:00:00Z","v":17075465,"vw":47.024205},{"c":49.56,"h":50.96,"l":47.67,"n":105585,"o":49.58,"t":"2025-10-15T04:00:00Z","v":15734374,"vw":49.468634},{"c":46.46,"h":50.09,"l":45.82,"n":154053,"o":49.97,"t":"2025-10-16T04:00:00Z","v":20157176,"vw":47.64546},{"c":45.41,"h":46.4187,"l":44.3435,"n":155814,"o":45.38,"t":"2025-10-17T04:00:00Z","v":16993467,"vw":45.36888},{"c":48.04,"h":48.1655,"l":46.95,"n":56513,"o":47.19,"t":"2025-10-20T04:00:00Z","v":8981128,"vw":47.675084},{"c":47.36,"h":48.155,"l":46.5198,"n":56766,"o":47.62,"t":"2025-10-21T04:00:00Z","v":9825269,"vw":47.429777},{"c":45.26,"h":47.28,"l":43.81,"n":114786,"o":46.81,"t":"2025-10-22T04:00:00Z","v":18188218,"vw":45.203248},{"c":46.96,"h":47.355,"l":45.44,"n":69281,"o":45.77,"t":"2025-10-23T04:00:00Z","v":10163061,"vw":46.507897},{"c":48.64,"h":49.61,"l":48.4,"n":67192,"o":48.86,"t":"2025-10-24T04:00:00Z","v":10207556,"vw":49.016566},{"c":49.18,"h":50.26,"l":48.7,"n":59691,"o":50,"t":"2025-10-27T04:00:00Z","v":10385975,"vw":49.370993},{"c":48.34,"h":49.49,"l":47.87,"n":68152,"o":48.72,"t":"2025-10-28T04:00:00Z","v":10744069,"vw":48.64901},{"c":47.14,"h":49.6079,"l":45.89,"n":197067,"o":48.27,"t":"2025-10-29T04:00:00Z","v":23376786,"vw":47.754782},{"c":45.95,"h":47.83,"l":45.82,"n":125417,"o":46.21,"t":"2025-10-30T04:00:00Z","v":15462539,"vw":46.899249},{"c":46.72,"h":47.01,"l":45.29,"n":91399,"o":46.015,"t":"2025-10-31T04:00:00Z","v":13074280,"vw":46.209003},{"c":46.22,"h":46.8,"l":44.57,"n":88336,"o":46.64,"t":"2025-11-03T05:00:00Z","v":12999457,"vw":45.714251},{"c":43.82,"h":45.4367,"l":43.7,"n":93534,"o":44.15,"t":"2025-11-04T05:00:00Z","v":14149644,"vw":44.467279},{"c":45.71,"h":46.265,"l":44.06,"n":76032,"o":44.23,"t":"2025-11-05T05:00:00Z","v":13371384,"vw":45.066999},{"c":43.26,"h":45.74,"l":43.06,"n":93605,"o":45.46,"t":"2025-11-06T05:00:00Z","v":14540480,"vw":44.028326},{"c":43.88,"h":43.93,"l":41.03,"n":114118,"o":42.18,"t":"2025-11-07T05:00:00Z","v":18705238,"vw":42.417819},{"c":45.19,"h":45.86,"l":44.24,"n":72026,"o":45.735,"t":"2025-11-10T05:00:00Z","v":10821747,"vw":45.233593},{"c":45.3,"h":45.58,"l":44.35,"n":48432,"o":44.85,"t":"2025-11-11T05:00:00Z","v":8508488,"vw":45.00248},{"c":44.97,"h":46.48,"l":44.785,"n":67318,"o":45.64,"t":"2025-11-12T05:00:00Z","v":11360232,"vw":45.479424},{"c":41.2,"h":44.42,"l":40.655,"n":109519,"o":43.96,"t":"2025-11-13T05:00:00Z","v":17839252,"vw":42.232925},{"c":41.48,"h":42.12,"l":39.31,"n":123218,"o":39.34,"t":"2025-11-14T05:00:00Z","v":17165327,"vw":40.936355},{"c":39.01,"h":41.65,"l":38.5,"n":81235,"o":40.93,"t":"2025-11-17T05:00:00Z","v":13650246,"vw":40.10849},{"c":39.34,"h":40.15,"l":38.0901,"n":126033,"o":38.27,"t":"2025-11-18T05:00:00Z","v":20186485,"vw":39.131083},{"c":39.36,"h":40.7913,"l":38.82,"n":69456,"o":39.51,"t":"2025-11-19T05:00:00Z","v":11206216,"vw":39.55654},{"c":37.15,"h":42.16,"l":37.03,"n":152909,"o":41.23,"t":"2025-11-20T05:00:00Z","v":22297354,"vw":39.391262},{"c":40.25,"h":40.95,"l":37.33,"n":144781,"o":37.495,"t":"2025-11-21T05:00:00Z","v":23055693,"vw":39.004462},{"c":42.39,"h":42.64,"l":40.16,"n":78277,"o":40.4,"t":"2025-11-24T05:00:00Z","v":10853633,"vw":41.69552},{"c":45.18,"h":45.39,"l":42.47,"n":86018,"o":42.85,"t":"2025-11-25T05:00:00Z","v":13046844,"vw":44.162631},{"c":46.35,"h":47.18,"l":44.97,"n":57555,"o":45.11,"t":"2025-11-26T05:00:00Z","v":9120270,"vw":46.133499},{"c":47.08,"h":47.16,"l":46.2001,"n":42649,"o":46.78,"t":"2025-11-28T05:00:00Z","v":4634689,"vw":46.776815},{"c":45.38,"h":46.515,"l":45.22,"n":50578,"o":45.335,"t":"2025-12-01T05:00:00Z","v":8036198,"vw":45.818279},{"c":45.13,"h":46.35,"l":45.09,"n":50295,"o":46.33,"t":"2025-12-02T05:00:00Z","v":8386695,"vw":45.710637},{"c":47.55,"h":47.66,"l":45.27,"n":62611,"o":45.59,"t":"2025-12-03T05:00:00Z","v":10651552,"vw":46.610559},{"c":48.77,"h":49.26,"l":46.915,"n":61207,"o":47.19,"t":"2025-12-04T05:00:00Z","v":10570701,"vw":48.258985},{"c":48.13,"h":49.23,"l":47.86,"n":50750,"o":48.57,"t":"2025-12-05T05:00:00Z","v":8653239,"vw":48.45534},{"c":48.2,"h":49.27,"l":47.775,"n":49306,"o":49.26,"t":"2025-12-08T05:00:00Z","v":8664914,"vw":48.436613},{"c":48.47,"h":49.35,"l":47.735,"n":46973,"o":47.82,"t":"2025-12-09T05:00:00Z","v":8267054,"vw":48.724214},{"c":50.44,"h":51.435,"l":47.985,"n":110346,"o":48.17,"t":"2025-12-10T05:00:00Z","v":17928605,"vw":49.671125},{"c":52.21,"h":52.32,"l":50.1412,"n":81060,"o":50.34,"t":"2025-12-11T05:00:00Z","v":12903811,"vw":51.359559},{"c":49.8,"h":52.42,"l":49.55,"n":98440,"o":52.28,"t":"2025-12-12T05:00:00Z","v":15146729,"vw":50.751199},{"c":48.64,"h":50.84,"l":48.535,"n":70636,"o":50.77,"t":"2025-12-15T05:00:00Z","v":11810708,"vw":49.271993},{"c":47.9,"h":49.21,"l":47.09,"n":74076,"o":48.2,"t":"2025-12-16T05:00:00Z","v":12399948,"vw":48.026173},{"c":46.38,"h":49.2072,"l":46.0901,"n":63715,"o":48.19,"t":"2025-12-17T05:00:00Z","v":10563773,"vw":47.542404},{"c":47.21,"h":48.6899,"l":46.93,"n":74239,"o":48.03,"t":"2025-12-18T05:00:00Z","v":13617616,"vw":47.806822},{"c":48.33,"h":48.68,"l":47.38,"n":46429,"o":47.47,"t":"2025-12-19T05:00:00Z","v":8247991,"vw":48.256017},{"c":49.94,"h":50.82,"l":49.13,"n":43215,"o":49.21,"t":"2025-12-22T05:00:00Z","v":6411463,"vw":50.061285},{"c":48.98,"h":49.67,"l":48.65,"n":33295,"o":49.23,"t":"2025-12-23T05:00:00Z","v":6227824,"vw":49.133338},{"c":49.33,"h":49.415,"l":48.42,"n":26315,"o":48.89,"t":"2025-12-24T05:00:00Z","v":4409105,"vw":49.018821},{"c":48.52,"h":49.31,"l":47.95,"n":36073,"o":49.235,"t":"2025-12-26T05:00:00Z","v":5867638,"vw":48.415474},{"c":47.64,"h":48.588,"l":47.34,"n":34869,"o":47.86,"t":"2025-12-29T05:00:00Z","v":6342909,"vw":47.738531},{"c":46.61,"h":47.8,"l":46.55,"n":30955,"o":47.71,"t":"2025-12-30T05:00:00Z","v":6389668,"vw":47.190283},{"c":45.54,"h":46.705,"l":45.4401,"n":36245,"o":46.62,"t":"2025-12-31T05:00:00Z","v":6830288,"vw":45.998099},{"c":46.92,"h":47.07,"l":45.3001,"n":56528,"o":46.33,"t":"2026-01-02T05:00:00Z","v":11105799,"vw":46.227266},{"c":49.15,"h":49.58,"l":47.34,"n":62002,"o":47.47,"t":"2026-01-05T05:00:00Z","v":10138607,"vw":48.723711},{"c":51.05,"h":51.15,"l":48.41,"n":54379,"o":48.845,"t":"2026-01-06T05:00:00Z","v":9772030,"vw":49.677503},{"c":50.68,"h":51.485,"l":49.8,"n":50771,"o":51.24,"t":"2026-01-07T05:00:00Z","v":8415554,"vw":50.56898},{"c":52.35,"h":52.725,"l":50.02,"n":67228,"o":50.23,"t":"2026-01-08T05:00:00Z","v":10761198,"vw":51.846226},{"c":53.49,"h":54.2846,"l":52.2,"n":69099,"o":53.09,"t":"2026-01-09T05:00:00Z","v":11836369,"vw":53.519796},{"c":54.26,"h":54.36,"l":52.26,"n":49006,"o":52.92,"t":"2026-01-12T05:00:00Z","v":8376880,"vw":53.504716},{"c":54.16,"h":55.1,"l":53.61,"n":55422,"o":54.8,"t":"2026-01-13T05:00:00Z","v":8612527,"vw":54.323656},{"c":55.28,"h":55.435,"l":53.42,"n":69301,"o":53.97,"t":"2026-01-14T05:00:00Z","v":9336399,"vw":54.273564},{"c":56.7,"h":57.66,"l":55.59,"n":60005,"o":55.79,"t":"2026-01-15T05:00:00Z","v":9516817,"vw":56.782228},{"c":56.82,"h":57.74,"l":56.15,"n":46227,"o":56.83,"t":"2026-01-16T05:00:00Z","v":8175042,"vw":56.996293},{"c":54.77,"h":56.36,"l":53.79,"n":82601,"o":53.84,"t":"2026-01-20T05:00:00Z","v":11641853,"vw":55.055955},{"c":57.99,"h":58.48,"l":54.95,"n":101171,"o":56.01,"t":"2026-01-21T05:00:00Z","v":14173591,"vw":56.780318},{"c":59.27,"h":60.4362,"l":59.0199,"n":63414,"o":59.3,"t":"2026-01-22T05:00:00Z","v":10451897,"vw":59.705864},{"c":55.96,"h":58.75,"l":55.73,"n":65852,"o":58.71,"t":"2026-01-23T05:00:00Z","v":10115753,"vw":56.901798},{"c":55.39,"h":57.09,"l":55.0999,"n":46268,"o":56.06,"t":"2026-01-26T05:00:00Z","v":8398264,"vw":55.798829},{"c":55.83,"h":55.9299,"l":54.57,"n":32653,"o":55.42,"t":"2026-01-27T05:00:00Z","v":5821221,"vw":55.275009},{"c":54.98,"h":57.07,"l":54.495,"n":68878,"o":56.6,"t":"2026-01-28T05:00:00Z","v":9266133,"vw":55.344559},{"c":54.95,"h":56.025,"l":52.5,"n":72779,"o":55.405,"t":"2026-01-29T05:00:00Z","v":9651822,"vw":54.236576},{"c":52.61,"h":54.6999,"l":51.54,"n":89894,"o":53.495,"t":"2026-01-30T05:00:00Z","v":13719458,"vw":52.791149},{"c":54.1,"h":55.065,"l":51.79,"n":60022,"o":51.83,"t":"2026-02-02T05:00:00Z","v":8606082,"vw":54.018237},{"c":54.48,"h":55.86,"l":51.865,"n":83960,"o":54.64,"t":"2026-02-03T05:00:00Z","v":11559793,"vw":53.953918},{"c":53.04,"h":55.605,"l":50.95,"n":103198,"o":55.31,"t":"2026-02-04T05:00:00Z","v":14076076,"vw":53.060106},{"c":50.21,"h":53.69,"l":49.72,"n":99782,"o":51.79,"t":"2026-02-05T05:00:00Z","v":13244230,"vw":51.472543},{"c":55.52,"h":55.925,"l":52.34,"n":69680,"o":52.38,"t":"2026-02-06T05:00:00Z","v":10706882,"vw":54.372088},{"c":56.68,"h":57.18,"l":54.465,"n":48530,"o":55.42,"t":"2026-02-09T05:00:00Z","v":7038719,"vw":55.97223},{"c":56.21,"h":57.72,"l":56.0301,"n":42903,"o":56.94,"t":"2026-02-10T05:00:00Z","v":6804386,"vw":56.897043},{"c":55.41,"h":57.99,"l":53.64,"n":84323,"o":57.67,"t":"2026-02-11T05:00:00Z","v":11315399,"vw":55.144309},{"c":52.07,"h":56.99,"l":51.32,"n":104490,"o":56.71,"t":"2026-02-12T05:00:00Z","v":11968830,"vw":53.290733},{"c":53.97,"h":55.31,"l":51.33,"n":93191,"o":52.63,"t":"2026-02-13T05:00:00Z","v":13158166,"vw":53.807758},{"c":54.06,"h":54.845,"l":51.6,"n":73466,"o":53.62,"t":"2026-02-17T05:00:00Z","v":10787097,"vw":53.545068},{"c":54.63,"h":56.41,"l":53.305,"n":61783,"o":54.01,"t":"2026-02-18T05:00:00Z","v":9321434,"vw":55.146499},{"c":55,"h":55,"l":52.82,"n":60330,"o":53.735,"t":"2026-02-19T05:00:00Z","v":8332591,"vw":54.034932},{"c":54.98,"h":56.61,"l":53.43,"n":88164,"o":53.84,"t":"2026-02-20T05:00:00Z","v":12720642,"vw":54.705447},{"c":52.39,"h":54.7865,"l":50.92,"n":77914,"o":54.2,"t":"2026-02-23T05:00:00Z","v":13206560,"vw":52.337481},{"c":54.05,"h":54.53,"l":51.98,"n":44953,"o":52.27,"t":"2026-02-24T05:00:00Z","v":8225446,"vw":53.62906},{"c":54.8,"h":55.26,"l":53.515,"n":40631,"o":55.23,"t":"2026-02-25T05:00:00Z","v":8393226,"vw":54.412657},{"c":55.66,"h":55.815,"l":53.28,"n":62798,"o":55.08,"t":"2026-02-26T05:00:00Z","v":9880266,"vw":54.542357},{"c":52.8,"h":53.64,"l":51.78,"n":61772,"o":53.24,"t":"2026-02-27T05:00:00Z","v":10589390,"vw":52.576426},{"c":54.23,"h":54.49,"l":50.56,"n":69962,"o":50.565,"t":"2026-03-02T05:00:00Z","v":13688384,"vw":53.122111},{"c":51.37,"h":52.53,"l":47.7313,"n":108362,"o":49.89,"t":"2026-03-03T05:00:00Z","v":16842071,"vw":50.211735},{"c":52.82,"h":53.56,"l":51.12,"n":53440,"o":52.49,"t":"2026-03-04T05:00:00Z","v":8050050,"vw":52.619355},{"c":49.82,"h":52.22,"l":48.27,"n":121161,"o":51.18,"t":"2026-03-05T05:00:00Z","v":16518921,"vw":50.021347},{"c":46.37,"h":47.77,"l":45.8212,"n":158786,"o":46.77,"t":"2026-03-06T05:00:00Z","v":21139682,"vw":46.665015},{"c":47.85,"h":48.42,"l":42.77,"n":162111,"o":44.52,"t":"2026-03-09T04:00:00Z","v":20734919,"vw":45.255705},{"c":47.75,"h":50.1114,"l":47.1699,"n":125488,"o":47.455,"t":"2026-03-10T04:00:00Z","v":16783844,"vw":48.474343},{"c":47.41,"h":48.27,"l":46.15,"n":99862,"o":47.115,"t":"2026-03-11T04:00:00Z","v":14426433,"vw":47.00385},{"c":44.35,"h":45.68,"l":43.89,"n":112285,"o":45.205,"t":"2026-03-12T04:00:00Z","v":18475063,"vw":44.841915},{"c":43.83,"h":45.9901,"l":43.2907,"n":103832,"o":45.27,"t":"2026-03-13T04:00:00Z","v":16312496,"vw":44.239342},{"c":45.08,"h":46.424,"l":44.78,"n":63120,"o":45.495,"t":"2026-03-16T04:00:00Z","v":9379886,"vw":45.596913},{"c":45.91,"h":46.809,"l":45.34,"n":49480,"o":45.78,"t":"2026-03-17T04:00:00Z","v":8367139,"vw":46.111812},{"c":43.71,"h":45.44,"l":43.6301,"n":80282,"o":45.01,"t":"2026-03-18T04:00:00Z","v":11817862,"vw":44.642402},{"c":44.55,"h":45.81,"l":41.85,"n":125119,"o":42.09,"t":"2026-03-19T04:00:00Z","v":15883887,"vw":43.686436},{"c":41.59,"h":44.44,"l":40.6,"n":119983,"o":44.155,"t":"2026-03-20T04:00:00Z","v":16210951,"vw":42.490513},{"c":44.25,"h":46.2599,"l":43.57,"n":96603,"o":44.09,"t":"2026-03-23T04:00:00Z","v":14763153,"vw":44.834756},{"c":44.95,"h":45.7001,"l":42.7312,"n":94680,"o":43.18,"t":"2026-03-24T04:00:00Z","v":14906001,"vw":44.546587},{"c":46.58,"h":47.25,"l":45.35,"n":94164,"o":46.53,"t":"2026-03-25T04:00:00Z","v":11591961,"vw":46.516013},{"c":44.16,"h":46.6,"l":44.005,"n":104417,"o":44.97,"t":"2026-03-26T04:00:00Z","v":11892326,"vw":45.104597},{"c":41.8,"h":43.73,"l":41.4445,"n":65417,"o":43.36,"t":"2026-03-27T04:00:00Z","v":11036059,"vw":42.610169},{"c":39.97,"h":42.94,"l":39.5,"n":111010,"o":42.93,"t":"2026-03-30T04:00:00Z","v":17416637,"vw":40.884155},{"c":44.13,"h":44.63,"l":41.29,"n":107129,"o":41.68,"t":"2026-03-31T04:00:00Z","v":17435806,"vw":43.022701},{"c":44.98,"h":46.52,"l":44.76,"n":73055,"o":45.21,"t":"2026-04-01T04:00:00Z","v":10102158,"vw":45.630251},{"c":45.85,"h":46.45,"l":42.42,"n":66119,"o":42.45,"t":"2026-04-02T04:00:00Z","v":10446586,"vw":44.764942},{"c":46.47,"h":46.82,"l":45.32,"n":58717,"o":45.7,"t":"2026-04-06T04:00:00Z","v":9610653,"vw":46.131973},{"c":46.75,"h":47.05,"l":44.885,"n":92485,"o":45.83,"t":"2026-04-07T04:00:00Z","v":14525398,"vw":45.903675},{"c":50.88,"h":51.87,"l":49.78,"n":68944,"o":51.46,"t":"2026-04-08T04:00:00Z","v":11788639,"vw":50.934911},{"c":51.78,"h":52.32,"l":49.935,"n":49441,"o":49.94,"t":"2026-04-09T04:00:00Z","v":7492104,"vw":51.263304},{"c":51.36,"h":52.21,"l":50.795,"n":37788,"o":52.04,"t":"2026-04-10T04:00:00Z","v":5980940,"vw":51.489875},{"c":53.57,"h":53.735,"l":50.63,"n":43243,"o":50.75,"t":"2026-04-13T04:00:00Z","v":7195577,"vw":52.194913},{"c":55.77,"h":56.1999,"l":54.3,"n":46392,"o":54.82,"t":"2026-04-14T04:00:00Z","v":7951983,"vw":55.463743},{"c":56.2,"h":56.31,"l":55.07,"n":37280,"o":55.81,"t":"2026-04-15T04:00:00Z","v":6507210,"vw":55.800707},{"c":56.54,"h":56.77,"l":55.34,"n":55605,"o":56.205,"t":"2026-04-16T04:00:00Z","v":7505100,"vw":56.152326},{"c":60.09,"h":61.29,"l":58.48,"n":69033,"o":58.87,"t":"2026-04-17T04:00:00Z","v":9746951,"vw":60.011047},{"c":61.15,"h":61.3575,"l":59.32,"n":52111,"o":59.42,"t":"2026-04-20T04:00:00Z","v":6539005,"vw":60.475726},{"c":59.29,"h":62.75,"l":58.8,"n":74591,"o":61.72,"t":"2026-04-21T04:00:00Z","v":9865338,"vw":60.458706},{"c":60.54,"h":61.51,"l":59.53,"n":46186,"o":61.23,"t":"2026-04-22T04:00:00Z","v":6800200,"vw":60.433037},{"c":59.89,"h":61.42,"l":57.55,"n":86839,"o":60.69,"t":"2026-04-23T04:00:00Z","v":10868875,"vw":60.074416},{"c":60.57,"h":61.54,"l":59,"n":60110,"o":60.57,"t":"2026-04-24T04:00:00Z","v":7466787,"vw":60.50212},{"c":60.88,"h":61.62,"l":60.3,"n":35501,"o":60.695,"t":"2026-04-27T04:00:00Z","v":4261904,"vw":60.833042},{"c":58.76,"h":60.76,"l":58.09,"n":45673,"o":60.13,"t":"2026-04-28T04:00:00Z","v":6271453,"vw":58.9482},{"c":57.56,"h":59.01,"l":56.47,"n":60095,"o":58.72,"t":"2026-04-29T04:00:00Z","v":6681315,"vw":57.533102},{"c":61.26,"h":61.42,"l":57.79,"n":61054,"o":58.19,"t":"2026-04-30T04:00:00Z","v":7689398,"vw":59.651329},{"c":62.1,"h":62.43,"l":60.31,"n":64264,"o":61.7,"t":"2026-05-01T04:00:00Z","v":7685167,"vw":61.699705},{"c":61.15,"h":63.091,"l":59.97,"n":86455,"o":61.68,"t":"2026-05-04T04:00:00Z","v":8207568,"vw":61.515513},{"c":64.22,"h":64.44,"l":62.51,"n":56093,"o":62.61,"t":"2026-05-05T04:00:00Z","v":5776574,"vw":63.582416},{"c":67.06,"h":67.225,"l":64.75,"n":69277,"o":66.09,"t":"2026-05-06T04:00:00Z","v":6819758,"vw":66.06082},{"c":63.86,"h":67.61,"l":63.11,"n":85600,"o":67.59,"t":"2026-05-07T04:00:00Z","v":8345856,"vw":64.809452},{"c":65.12,"h":65.6498,"l":64.06,"n":49968,"o":65.02,"t":"2026-05-08T04:00:00Z","v":5606421,"vw":64.705722},{"c":65.93,"h":67.07,"l":65.39,"n":55836,"o":65.65,"t":"2026-05-11T04:00:00Z","v":5378383,"vw":66.356289},{"c":63.98,"h":65,"l":61.02,"n":90110,"o":64.975,"t":"2026-05-12T04:00:00Z","v":9054778,"vw":62.812413},{"c":64.05,"h":64.6,"l":62.17,"n":50633,"o":64.25,"t":"2026-05-13T04:00:00Z","v":5717143,"vw":63.601854},{"c":65.19,"h":66.015,"l":63.54,"n":73738,"o":64.81,"t":"2026-05-14T04:00:00Z","v":7575838,"vw":64.821296},{"c":60.48,"h":62.35,"l":60.24,"n":77902,"o":62.35,"t":"2026-05-15T04:00:00Z","v":9584619,"vw":61.030771},{"c":59.39,"h":61.41,"l":58.07,"n":80365,"o":61.25,"t":"2026-05-18T04:00:00Z","v":8371073,"vw":59.553097},{"c":57.49,"h":58.79,"l":55.96,"n":67992,"o":58.02,"t":"2026-05-19T04:00:00Z","v":8559207,"vw":57.239393},{"c":61.77,"h":61.89,"l":57.69,"n":72525,"o":58.64,"t":"2026-05-20T04:00:00Z","v":8610993,"vw":60.463633},{"c":63.5,"h":64.25,"l":59.96,"n":71382,"o":60.96,"t":"2026-05-21T04:00:00Z","v":7658393,"vw":62.446045},{"c":65.17,"h":66.17,"l":64.23,"n":48273,"o":64.55,"t":"2026-05-22T04:00:00Z","v":6198537,"vw":65.070015},{"c":68.89,"h":68.9,"l":67,"n":35639,"o":67.48,"t":"2026-05-26T04:00:00Z","v":4594850,"vw":68.188089},{"c":68.76,"h":69.74,"l":68.04,"n":37150,"o":69.35,"t":"2026-05-27T04:00:00Z","v":4465215,"vw":68.876236},{"c":69.91,"h":70.42,"l":67.07,"n":39960,"o":68.26,"t":"2026-05-28T04:00:00Z","v":4704591,"vw":68.938597},{"c":68.69,"h":69.46,"l":67.23,"n":54786,"o":69.405,"t":"2026-05-29T04:00:00Z","v":6470664,"vw":68.353689},{"c":67.74,"h":68.84,"l":65.81,"n":45998,"o":67.26,"t":"2026-06-01T04:00:00Z","v":4787442,"vw":67.199089},{"c":69.56,"h":69.72,"l":67.335,"n":42556,"o":67.34,"t":"2026-06-02T04:00:00Z","v":4562108,"vw":69.032015},{"c":66.7,"h":68.41,"l":66.11,"n":58175,"o":68.41,"t":"2026-06-03T04:00:00Z","v":6611713,"vw":67.005711},{"c":69.71,"h":70.3199,"l":66.01,"n":51559,"o":66.62,"t":"2026-06-04T04:00:00Z","v":5307993,"vw":68.600924},{"c":62.29,"h":67.8,"l":61.205,"n":121790,"o":67.65,"t":"2026-06-05T04:00:00Z","v":12095209,"vw":64.405116},{"c":63.9,"h":65.67,"l":63.54,"n":43602,"o":64.84,"t":"2026-06-08T04:00:00Z","v":5009601,"vw":64.504431},{"c":64.46,"h":68.39,"l":59.5,"n":198979,"o":65.9,"t":"2026-06-09T04:00:00Z","v":15258367,"vw":63.878896},{"c":62.43,"h":67.16,"l":62.25,"n":132742,"o":64.18,"t":"2026-06-10T04:00:00Z","v":11841634,"vw":64.64953},{"c":67.99,"h":68.41,"l":63.76,"n":149260,"o":64.07,"t":"2026-06-11T04:00:00Z","v":12160039,"vw":66.078746},{"c":69.71,"h":71.63,"l":67.87,"n":97007,"o":68.79,"t":"2026-06-12T04:00:00Z","v":7811948,"vw":69.948602},{"c":71.4,"h":73.69,"l":70.89,"n":62560,"o":72.77,"t":"2026-06-15T04:00:00Z","v":6050148,"vw":72.116782},{"c":69.53,"h":72.895,"l":69.16,"n":55751,"o":72.01,"t":"2026-06-16T04:00:00Z","v":4577752,"vw":70.918197},{"c":67.83,"h":72.11,"l":67.24,"n":103275,"o":69.76,"t":"2026-06-17T04:00:00Z","v":9083716,"vw":69.729359},{"c":71.77,"h":72.03,"l":68.89,"n":57544,"o":71.03,"t":"2026-06-18T04:00:00Z","v":6150092,"vw":70.638487},{"c":73.71,"h":74.61,"l":72.21,"n":47130,"o":72.875,"t":"2026-06-22T04:00:00Z","v":4007366,"vw":73.533499},{"c":71.42,"h":73.25,"l":69.31,"n":60512,"o":69.95,"t":"2026-06-23T04:00:00Z","v":6409814,"vw":71.513255},{"c":72.47,"h":74.59,"l":70.98,"n":92014,"o":71.87,"t":"2026-06-24T04:00:00Z","v":7393807,"vw":72.666613},{"c":73.93,"h":75.92,"l":72.4399,"n":109616,"o":74.47,"t":"2026-06-25T04:00:00Z","v":8120172,"vw":74.083909},{"c":73.25,"h":74.79,"l":71.64,"n":86838,"o":72.29,"t":"2026-06-26T04:00:00Z","v":7297476,"vw":73.219177},{"c":74.07,"h":74.18,"l":70.92,"n":42108,"o":73.48,"t":"2026-06-29T04:00:00Z","v":5342900,"vw":72.773305},{"c":75.11,"h":75.51,"l":72.92,"n":30826,"o":73.84,"t":"2026-06-30T04:00:00Z","v":3864541,"vw":74.494367},{"c":74.33,"h":76.839,"l":74,"n":26109,"o":74.71,"t":"2026-07-01T04:00:00Z","v":3591211,"vw":75.47736},{"c":72.86,"h":76.4,"l":70.9999,"n":57937,"o":75.13,"t":"2026-07-02T04:00:00Z","v":5228038,"vw":73.362176},{"c":73.85,"h":74.98,"l":73.02,"n":29342,"o":73.03,"t":"2026-07-06T04:00:00Z","v":3149691,"vw":74.240518},{"c":71.91,"h":74.61,"l":71.13,"n":59530,"o":74.08,"t":"2026-07-07T04:00:00Z","v":4839606,"vw":72.373462},{"c":69.86,"h":71.0599,"l":67.8401,"n":72734,"o":70.27,"t":"2026-07-08T04:00:00Z","v":5378287,"vw":69.4909},{"c":72.53,"h":72.98,"l":70.87,"n":48800,"o":71.06,"t":"2026-07-09T04:00:00Z","v":4155951,"vw":72.231302},{"c":71.51,"h":73.17,"l":69.84,"n":33190,"o":72.79,"t":"2026-07-10T04:00:00Z","v":3682307,"vw":71.349989},{"c":69.71,"h":71.39,"l":69.14,"n":64833,"o":70.87,"t":"2026-07-13T04:00:00Z","v":4927915,"vw":70.019328},{"c":70.44,"h":71.53,"l":69.9,"n":50792,"o":71.16,"t":"2026-07-14T04:00:00Z","v":4755758,"vw":70.664845},{"c":71.33,"h":72.295,"l":70.18,"n":28344,"o":70.92,"t":"2026-07-15T04:00:00Z","v":3619453,"vw":71.256658},{"c":71.24,"h":72.77,"l":70.265,"n":46978,"o":70.49,"t":"2026-07-16T04:00:00Z","v":3858517,"vw":71.438159},{"c":70.02,"h":71.51,"l":68.28,"n":54141,"o":68.555,"t":"2026-07-17T04:00:00Z","v":4886825,"vw":69.9775},{"c":68.76,"h":71.37,"l":68.65,"n":49506,"o":70.65,"t":"2026-07-20T04:00:00Z","v":3948655,"vw":69.863306},{"c":71.69,"h":71.84,"l":68.99,"n":21333,"o":69.5,"t":"2026-07-21T04:00:00Z","v":2872403,"vw":70.59924},{"c":69.69,"h":71.6,"l":69.43,"n":40685,"o":71.07,"t":"2026-07-22T04:00:00Z","v":3559041,"vw":70.420775},{"c":68.47,"h":69.12,"l":67.13,"n":46642,"o":67.61,"t":"2026-07-23T04:00:00Z","v":4188189,"vw":68.085602},{"c":67.8,"h":69.71,"l":67.3,"n":22517,"o":69.36,"t":"2026-07-24T04:00:00Z","v":3000133,"vw":68.408375},{"c":68.98,"h":70.77,"l":67.71,"n":41028,"o":69.74,"t":"2026-07-27T04:00:00Z","v":3845240,"vw":69.040998},{"c":69.27,"h":69.54,"l":67.16,"n":46215,"o":69.12,"t":"2026-07-28T04:00:00Z","v":3640694,"vw":68.552655},{"c":65.88,"h":69.47,"l":65.66,"n":84867,"o":68.602,"t":"2026-07-29T04:00:00Z","v":7095297,"vw":67.390327},{"c":68.54,"h":68.76,"l":66.135,"n":51176,"o":67.6,"t":"2026-07-30T04:00:00Z","v":4193646,"vw":67.405128},{"c":67.6,"h":69.51,"l":65.23,"n":57280,"o":69.24,"t":"2026-07-31T04:00:00Z","v":5375051,"vw":67.254112},{"c":71.01,"h":71.3,"l":68.385,"n":43039,"o":68.69,"t":"2026-08-03T04:00:00Z","v":4510162,"vw":70.217953},{"c":74.97,"h":75.41,"l":71.725,"n":49545,"o":72.01,"t":"2026-08-04T04:00:00Z","v":4809078,"vw":73.734879},{"c":73.5,"h":75.9291,"l":73.5,"n":47492,"o":75.48,"t":"2026-08-05T04:00:00Z","v":3734544,"vw":74.599293},{"c":72.33,"h":74.6598,"l":72.15,"n":35587,"o":73.335,"t":"2026-08-06T04:00:00Z","v":2859209,"vw":73.220314},{"c":74.68,"h":75.025,"l":73.425,"n":31853,"o":73.88,"t":"2026-08-07T04:00:00Z","v":2877563,"vw":74.287649},{"c":73.51,"h":74.56,"l":72.85,"n":32101,"o":73.94,"t":"2026-08-10T04:00:00Z","v":3327224,"vw":73.679359},{"c":74.24,"h":74.95,"l":73.94,"n":27248,"o":74.22,"t":"2026-08-11T04:00:00Z","v":2667940,"vw":74.435771},{"c":75.51,"h":75.99,"l":74.19,"n":40037,"o":75.7,"t":"2026-08-12T04:00:00Z","v":3989557,"vw":75.200152},{"c":76.04,"h":77.2,"l":75.495,"n":31364,"o":76.49,"t":"2026-08-13T04:00:00Z","v":3191006,"vw":76.331896},{"c":77.14,"h":77.235,"l":75.46,"n":25688,"o":75.87,"t":"2026-08-14T04:00:00Z","v":2619881,"vw":76.633962},{"c":76.4,"h":76.585,"l":75.76,"n":27586,"o":76.36,"t":"2026-08-17T04:00:00Z","v":3267484,"vw":76.182242},{"c":73.5,"h":75.68,"l":73.41,"n":30987,"o":75.2,"t":"2026-08-18T04:00:00Z","v":3681101,"vw":74.418424},{"c":74.54,"h":75.778,"l":74.2,"n":27696,"o":75.42,"t":"2026-08-19T04:00:00Z","v":3051832,"vw":74.945818},{"c":71.59,"h":73.295,"l":71.1,"n":40760,"o":72.72,"t":"2026-08-20T04:00:00Z","v":4619305,"vw":72.067468},{"c":73.12,"h":73.38,"l":71.8502,"n":28476,"o":73.06,"t":"2026-08-21T04:00:00Z","v":3174828,"vw":72.833747},{"c":71.67,"h":72.94,"l":71.28,"n":28436,"o":72.815,"t":"2026-08-24T04:00:00Z","v":3074973,"vw":71.999197},{"c":72.55,"h":72.93,"l":71.63,"n":15497,"o":72.82,"t":"2026-08-25T04:00:00Z","v":2024913,"vw":72.246699},{"c":72.33,"h":73.05,"l":71.76,"n":16675,"o":72.13,"t":"2026-08-26T04:00:00Z","v":2039692,"vw":72.269192},{"c":72.93,"h":73.29,"l":71.75,"n":21733,"o":72.17,"t":"2026-08-27T04:00:00Z","v":2709411,"vw":72.647568},{"c":69.95,"h":73.33,"l":69.89,"n":33811,"o":72.81,"t":"2026-08-28T04:00:00Z","v":4331362,"vw":71.08832},{"c":68.61,"h":69.63,"l":67.76,"n":30353,"o":69.45,"t":"2026-08-31T04:00:00Z","v":3404327,"vw":68.402768},{"c":66.28,"h":67.92,"l":65.8613,"n":30231,"o":67.23,"t":"2026-09-01T04:00:00Z","v":3806213,"vw":66.805714},{"c":68.59,"h":68.815,"l":66.69,"n":27042,"o":66.93,"t":"2026-09-02T04:00:00Z","v":2938342,"vw":68.039291},{"c":69.39,"h":70.06,"l":68.1695,"n":21726,"o":69.8,"t":"2026-09-03T04:00:00Z","v":2472306,"vw":69.122836},{"c":69.89,"h":70.03,"l":68.18,"n":21636,"o":68.26,"t":"2026-09-04T04:00:00Z","v":2280878,"vw":69.365565},{"c":68.98,"h":69.94,"l":68.66,"n":23067,"o":69.4,"t":"2026-09-08T04:00:00Z","v":2612273,"vw":69.245739},{"c":66.12,"h":68.55,"l":65.895,"n":31256,"o":68.06,"t":"2026-09-09T04:00:00Z","v":3908536,"vw":66.84319},{"c":64.12,"h":65.521,"l":63.75,"n":35889,"o":64.65,"t":"2026-09-10T04:00:00Z","v":3801782,"vw":64.450114},{"c":64.81,"h":66.49,"l":64.74,"n":29245,"o":66.04,"t":"2026-09-11T04:00:00Z","v":3035732,"vw":65.383046},{"c":64.08,"h":65.42,"l":63.56,"n":30384,"o":63.84,"t":"2026-09-14T04:00:00Z","v":3558883,"vw":64.345873},{"c":62.78,"h":63.94,"l":62.05,"n":24969,"o":63.73,"t":"2026-09-15T04:00:00Z","v":3412172,"vw":62.743557},{"c":61.97,"h":63.9701,"l":60.05,"n":38464,"o":63.01,"t":"2026-09-16T04:00:00Z","v":5524767,"vw":62.302495},{"c":62.83,"h":64.71,"l":62.75,"n":24732,"o":64.53,"t":"2026-09-17T04:00:00Z","v":3112578,"vw":63.792375},{"c":61.92,"h":62.72,"l":60.95,"n":31642,"o":62.5,"t":"2026-09-18T04:00:00Z","v":3840750,"vw":61.514985},{"c":62.88,"h":63.45,"l":62.44,"n":20652,"o":63.31,"t":"2026-09-21T04:00:00Z","v":2510419,"vw":63.022186},{"c":63.89,"h":65.06,"l":63.13,"n":40669,"o":64.14,"t":"2026-09-22T04:00:00Z","v":4766602,"vw":64.007549},{"c":60.43,"h":63.2,"l":60.355,"n":52989,"o":63.085,"t":"2026-09-23T04:00:00Z","v":6076781,"vw":61.304944},{"c":60.19,"h":60.56,"l":58.525,"n":55191,"o":60,"t":"2026-09-24T04:00:00Z","v":5454796,"vw":59.753346},{"c":60.36,"h":61.315,"l":59.38,"n":52675,"o":60.58,"t":"2026-09-25T04:00:00Z","v":4869355,"vw":60.3458},{"c":59.1,"h":60.3,"l":58.3,"n":48444,"o":59.27,"t":"2026-09-28T04:00:00Z","v":5058778,"vw":59.143078},{"c":58.44,"h":59.695,"l":57.4301,"n":40464,"o":59.22,"t":"2026-09-29T04:00:00Z","v":4990384,"vw":58.273808},{"c":57.74,"h":59.31,"l":57.68,"n":40167,"o":59.15,"t":"2026-09-30T04:00:00Z","v":4797194,"vw":58.617285},{"c":58.37,"h":59.355,"l":56.17,"n":70966,"o":57.33,"t":"2026-10-01T04:00:00Z","v":8174537,"vw":57.732728},{"c":59.85,"h":61.15,"l":59.49,"n":62170,"o":60.39,"t":"2026-10-02T04:00:00Z","v":6810687,"vw":60.274203},{"c":61.07,"h":61.605,"l":58.9322,"n":34937,"o":60.16,"t":"2026-10-05T04:00:00Z","v":4505525,"vw":60.437667},{"c":59.73,"h":61.8699,"l":59.38,"n":39796,"o":61.72,"t":"2026-10-06T04:00:00Z","v":5838949,"vw":60.435018},{"c":57.43,"h":58.26,"l":56.94,"n":40754,"o":57.77,"t":"2026-10-07T04:00:00Z","v":5972558,"vw":57.541836},{"c":57.3,"h":57.46,"l":55.4301,"n":57177,"o":56.54,"t":"2026-10-08T04:00:00Z","v":7070693,"vw":56.575746},{"c":58.11,"h":58.685,"l":57.21,"n":31700,"o":57.645,"t":"2026-10-09T04:00:00Z","v":4251332,"vw":57.944681},{"c":57.44,"h":58.2188,"l":57.38,"n":21805,"o":57.81,"t":"2026-10-12T04:00:00Z","v":2952985,"vw":57.706463},{"c":56.71,"h":57.92,"l":55.97,"n":31689,"o":57.47,"t":"2026-10-13T04:00:00Z","v":5018013,"vw":56.794191},{"c":53.39,"h":55.29,"l":52.77,"n":49796,"o":54.65,"t":"2026-10-14T04:00:00Z","v":6989562,"vw":53.858673},{"c":55.51,"h":55.605,"l":53.06,"n":36499,"o":53.42,"t":"2026-10-15T04:00:00Z","v":5142453,"vw":54.46639}],"volatilityBars":[{"c":56.14,"h":57.16,"l":55.69,"n":742,"o":55.78,"t":"2026-10-08T08:00:00Z","v":69012,"vw":56.260811},{"c":56.23,"h":56.26,"l":56.17,"n":40,"o":56.2,"t":"2026-10-08T08:15:00Z","v":6789,"vw":56.218197},{"c":56.13,"h":56.38,"l":56.12,"n":80,"o":56.25,"t":"2026-10-08T08:30:00Z","v":8185,"vw":56.262644},{"c":56.09,"h":56.21,"l":56.06,"n":35,"o":56.2,"t":"2026-10-08T08:45:00Z","v":3044,"vw":56.14193},{"c":56.24,"h":56.3,"l":56.16,"n":30,"o":56.22,"t":"2026-10-08T09:00:00Z","v":3270,"vw":56.217734},{"c":56.0687,"h":56.1,"l":56.0687,"n":16,"o":56.1,"t":"2026-10-08T09:15:00Z","v":518,"vw":56.08435},{"c":56.04,"h":56.22,"l":56.04,"n":296,"o":56.16,"t":"2026-10-08T09:30:00Z","v":26217,"vw":56.13222},{"c":56.02,"h":56.02,"l":55.91,"n":55,"o":56.01,"t":"2026-10-08T09:45:00Z","v":3654,"vw":55.978738},{"c":56.0159,"h":56.09,"l":55.97,"n":10,"o":56.0767,"t":"2026-10-08T10:00:00Z","v":1151,"vw":56.021919},{"c":55.63,"h":55.95,"l":55.63,"n":218,"o":55.95,"t":"2026-10-08T10:15:00Z","v":14907,"vw":55.753955},{"c":55.55,"h":55.64,"l":55.39,"n":122,"o":55.64,"t":"2026-10-08T10:30:00Z","v":11707,"vw":55.469168},{"c":55.58,"h":55.7,"l":55.58,"n":40,"o":55.7,"t":"2026-10-08T10:45:00Z","v":8121,"vw":55.615725},{"c":55.5568,"h":55.65,"l":55.48,"n":295,"o":55.65,"t":"2026-10-08T11:00:00Z","v":34144,"vw":55.577062},{"c":55.84,"h":55.8438,"l":55.6,"n":161,"o":55.63,"t":"2026-10-08T11:15:00Z","v":15694,"vw":55.735288},{"c":55.9154,"h":56.07,"l":55.7,"n":513,"o":55.85,"t":"2026-10-08T11:30:00Z","v":69671,"vw":55.881483},{"c":56,"h":56,"l":55.9217,"n":90,"o":55.9372,"t":"2026-10-08T11:45:00Z","v":18491,"vw":55.983831},{"c":56,"h":56.19,"l":55.98,"n":146,"o":56,"t":"2026-10-08T12:00:00Z","v":23134,"vw":56.08676},{"c":56.13,"h":56.18,"l":55.96,"n":150,"o":56,"t":"2026-10-08T12:15:00Z","v":14118,"vw":56.071271},{"c":56,"h":56.15,"l":55.9003,"n":148,"o":56.15,"t":"2026-10-08T12:30:00Z","v":16270,"vw":56.026126},{"c":56.16,"h":56.16,"l":56,"n":39,"o":56.0269,"t":"2026-10-08T12:45:00Z","v":2862,"vw":56.058408},{"c":56.36,"h":56.43,"l":56.15,"n":250,"o":56.15,"t":"2026-10-08T13:00:00Z","v":22094,"vw":56.318956},{"c":56.53,"h":56.6,"l":56.389,"n":536,"o":56.389,"t":"2026-10-08T13:15:00Z","v":91279,"vw":56.482863},{"c":56.5,"h":56.75,"l":56.14,"n":3789,"o":56.54,"t":"2026-10-08T13:30:00Z","v":562338,"vw":56.433112},{"c":56.55,"h":56.8999,"l":56.38,"n":2900,"o":56.53,"t":"2026-10-08T13:45:00Z","v":366742,"vw":56.691118},{"c":56.35,"h":56.62,"l":56.345,"n":1649,"o":56.615,"t":"2026-10-08T14:00:00Z","v":179082,"vw":56.486219},{"c":56.43,"h":56.505,"l":56.32,"n":1443,"o":56.37,"t":"2026-10-08T14:15:00Z","v":190118,"vw":56.42425},{"c":56.255,"h":56.555,"l":56.1905,"n":1371,"o":56.395,"t":"2026-10-08T14:30:00Z","v":175037,"vw":56.394298},{"c":55.88,"h":56.26,"l":55.86,"n":2482,"o":56.2599,"t":"2026-10-08T14:45:00Z","v":361142,"vw":56.013407},{"c":55.5601,"h":55.93,"l":55.56,"n":2002,"o":55.875,"t":"2026-10-08T15:00:00Z","v":247878,"vw":55.763584},{"c":55.655,"h":55.75,"l":55.5005,"n":1114,"o":55.56,"t":"2026-10-08T15:15:00Z","v":161426,"vw":55.613192},{"c":55.73,"h":55.73,"l":55.4301,"n":1286,"o":55.67,"t":"2026-10-08T15:30:00Z","v":174100,"vw":55.566194},{"c":55.84,"h":55.86,"l":55.71,"n":924,"o":55.74,"t":"2026-10-08T15:45:00Z","v":159443,"vw":55.806148},{"c":55.9101,"h":56.01,"l":55.73,"n":1065,"o":55.815,"t":"2026-10-08T16:00:00Z","v":195244,"vw":55.924742},{"c":56.2699,"h":57.1,"l":55.93,"n":5783,"o":55.93,"t":"2026-10-08T16:15:00Z","v":551662,"vw":56.466539},{"c":56.21,"h":56.375,"l":56.0503,"n":1670,"o":56.2539,"t":"2026-10-08T16:30:00Z","v":163886,"vw":56.25043},{"c":56.62,"h":56.655,"l":56,"n":2644,"o":56.191,"t":"2026-10-08T16:45:00Z","v":290887,"vw":56.345936},{"c":56.93,"h":57.01,"l":56.27,"n":3635,"o":56.59,"t":"2026-10-08T17:00:00Z","v":380990,"vw":56.71665},{"c":56.86,"h":57.12,"l":56.665,"n":4669,"o":56.91,"t":"2026-10-08T17:15:00Z","v":602442,"vw":56.945042},{"c":57.19,"h":57.235,"l":56.775,"n":2266,"o":56.88,"t":"2026-10-08T17:30:00Z","v":252584,"vw":56.983053},{"c":57.14,"h":57.3,"l":56.945,"n":2029,"o":57.2,"t":"2026-10-08T17:45:00Z","v":244435,"vw":57.151171},{"c":57.295,"h":57.33,"l":56.96,"n":1018,"o":57.17,"t":"2026-10-08T18:00:00Z","v":133709,"vw":57.122949},{"c":57.2,"h":57.46,"l":57.105,"n":1254,"o":57.3,"t":"2026-10-08T18:15:00Z","v":185385,"vw":57.288018},{"c":56.98,"h":57.21,"l":56.92,"n":800,"o":57.21,"t":"2026-10-08T18:30:00Z","v":119692,"vw":57.020899},{"c":56.885,"h":57,"l":56.87,"n":536,"o":56.9772,"t":"2026-10-08T18:45:00Z","v":54710,"vw":56.915949},{"c":57.06,"h":57.12,"l":56.83,"n":763,"o":56.88,"t":"2026-10-08T19:00:00Z","v":118639,"vw":56.988397},{"c":57.225,"h":57.41,"l":56.99,"n":1072,"o":57.06,"t":"2026-10-08T19:15:00Z","v":140335,"vw":57.237938},{"c":57.155,"h":57.27,"l":57.105,"n":756,"o":57.23,"t":"2026-10-08T19:30:00Z","v":101967,"vw":57.160649},{"c":57.28,"h":57.42,"l":57.15,"n":2964,"o":57.16,"t":"2026-10-08T19:45:00Z","v":374555,"vw":57.327344},{"c":57.42,"h":57.48,"l":57.3,"n":181,"o":57.31,"t":"2026-10-08T20:00:00Z","v":28835,"vw":57.387451},{"c":57.4,"h":57.4573,"l":57.4,"n":90,"o":57.436,"t":"2026-10-08T20:15:00Z","v":5485,"vw":57.428882},{"c":57.42,"h":57.46,"l":57.39,"n":85,"o":57.39,"t":"2026-10-08T20:30:00Z","v":12167,"vw":57.422392},{"c":57.41,"h":57.45,"l":57.3957,"n":84,"o":57.42,"t":"2026-10-08T20:45:00Z","v":7766,"vw":57.417624},{"c":57.42,"h":57.4286,"l":57.36,"n":22,"o":57.41,"t":"2026-10-08T21:00:00Z","v":9465,"vw":57.410806},{"c":57.45,"h":57.45,"l":57.3501,"n":13,"o":57.4341,"t":"2026-10-08T21:15:00Z","v":1023,"vw":57.400313},{"c":57.3745,"h":57.45,"l":57.34,"n":20,"o":57.44,"t":"2026-10-08T21:30:00Z","v":2106,"vw":57.390024},{"c":57.3577,"h":57.4,"l":57.3577,"n":14,"o":57.38,"t":"2026-10-08T21:45:00Z","v":2046,"vw":57.385731},{"c":57.51,"h":57.51,"l":57.3316,"n":45,"o":57.4,"t":"2026-10-08T22:00:00Z","v":9037,"vw":57.434142},{"c":57.55,"h":57.5601,"l":57.55,"n":13,"o":57.5514,"t":"2026-10-08T22:15:00Z","v":2065,"vw":57.553214},{"c":57.5968,"h":57.6157,"l":57.57,"n":28,"o":57.5983,"t":"2026-10-08T22:30:00Z","v":4096,"vw":57.588225},{"c":57.59,"h":57.5992,"l":57.55,"n":18,"o":57.5992,"t":"2026-10-08T22:45:00Z","v":2491,"vw":57.574637},{"c":57.58,"h":57.58,"l":57.54,"n":14,"o":57.579,"t":"2026-10-08T23:00:00Z","v":2024,"vw":57.560325},{"c":57.5386,"h":57.59,"l":57.5386,"n":37,"o":57.579,"t":"2026-10-08T23:15:00Z","v":4024,"vw":57.565181},{"c":57.5193,"h":57.56,"l":57.49,"n":47,"o":57.53,"t":"2026-10-08T23:30:00Z","v":9585,"vw":57.544551},{"c":57.57,"h":57.57,"l":57.4699,"n":29,"o":57.5,"t":"2026-10-08T23:45:00Z","v":4160,"vw":57.504269},{"c":58.15,"h":58.15,"l":57.66,"n":392,"o":57.97,"t":"2026-10-09T08:00:00Z","v":60007,"vw":57.944019},{"c":58.07,"h":58.2,"l":58.07,"n":47,"o":58.11,"t":"2026-10-09T08:15:00Z","v":3365,"vw":58.141331},{"c":58.21,"h":58.21,"l":58.1,"n":52,"o":58.11,"t":"2026-10-09T08:30:00Z","v":15010,"vw":58.112423},{"c":58.23,"h":58.23,"l":58.2015,"n":13,"o":58.21,"t":"2026-10-09T08:45:00Z","v":3199,"vw":58.213649},{"c":58.03,"h":58.14,"l":58.03,"n":16,"o":58.13,"t":"2026-10-09T09:00:00Z","v":1836,"vw":58.109798},{"c":58.15,"h":58.15,"l":57.97,"n":11,"o":58,"t":"2026-10-09T09:15:00Z","v":1060,"vw":58.098052},{"c":58.04,"h":58.04,"l":58,"n":11,"o":58.04,"t":"2026-10-09T09:30:00Z","v":3402,"vw":58.037647},{"c":57.94,"h":57.94,"l":57.94,"n":5,"o":57.94,"t":"2026-10-09T09:45:00Z","v":516,"vw":57.94},{"c":57.96,"h":57.98,"l":57.96,"n":3,"o":57.98,"t":"2026-10-09T10:00:00Z","v":405,"vw":57.965},{"c":57.82,"h":57.82,"l":57.82,"n":12,"o":57.82,"t":"2026-10-09T10:15:00Z","v":1362,"vw":57.82},{"c":57.66,"h":57.79,"l":57.64,"n":52,"o":57.79,"t":"2026-10-09T10:30:00Z","v":8571,"vw":57.743356},{"c":57.95,"h":57.95,"l":57.68,"n":44,"o":57.68,"t":"2026-10-09T10:45:00Z","v":5136,"vw":57.776567},{"c":57.85,"h":58.02,"l":57.77,"n":218,"o":57.84,"t":"2026-10-09T11:00:00Z","v":37204,"vw":57.849385},{"c":58.04,"h":58.0588,"l":57.9,"n":106,"o":57.91,"t":"2026-10-09T11:15:00Z","v":20213,"vw":57.958851},{"c":57.96,"h":58.1,"l":57.9519,"n":63,"o":58.05,"t":"2026-10-09T11:30:00Z","v":9203,"vw":58.025655},{"c":58,"h":58,"l":57.88,"n":78,"o":57.9504,"t":"2026-10-09T11:45:00Z","v":19980,"vw":57.939883},{"c":57.87,"h":58.1,"l":57.87,"n":165,"o":58,"t":"2026-10-09T12:00:00Z","v":28052,"vw":58.008014},{"c":57.938,"h":57.99,"l":57.8879,"n":65,"o":57.92,"t":"2026-10-09T12:15:00Z","v":9163,"vw":57.910765},{"c":57.64,"h":58,"l":57.64,"n":170,"o":57.96,"t":"2026-10-09T12:30:00Z","v":15281,"vw":57.816271},{"c":57.7299,"h":57.7435,"l":57.5,"n":184,"o":57.634,"t":"2026-10-09T12:45:00Z","v":33188,"vw":57.595995},{"c":57.71,"h":57.84,"l":57.65,"n":183,"o":57.769,"t":"2026-10-09T13:00:00Z","v":17245,"vw":57.763408},{"c":57.68,"h":57.699,"l":57.5,"n":312,"o":57.689,"t":"2026-10-09T13:15:00Z","v":37889,"vw":57.589173},{"c":57.4,"h":58.05,"l":57.36,"n":4913,"o":57.645,"t":"2026-10-09T13:30:00Z","v":694326,"vw":57.698776},{"c":57.9,"h":57.93,"l":57.21,"n":3037,"o":57.405,"t":"2026-10-09T13:45:00Z","v":341248,"vw":57.494026},{"c":57.88,"h":58.165,"l":57.835,"n":2142,"o":57.89,"t":"2026-10-09T14:00:00Z","v":323185,"vw":58.012922},{"c":57.87,"h":58.04,"l":57.7401,"n":1531,"o":57.89,"t":"2026-10-09T14:15:00Z","v":161922,"vw":57.894409},{"c":57.6487,"h":57.89,"l":57.57,"n":1360,"o":57.89,"t":"2026-10-09T14:30:00Z","v":180949,"vw":57.664712},{"c":57.715,"h":57.81,"l":57.46,"n":1403,"o":57.66,"t":"2026-10-09T14:45:00Z","v":175873,"vw":57.618161},{"c":57.97,"h":57.98,"l":57.67,"n":1479,"o":57.745,"t":"2026-10-09T15:00:00Z","v":161143,"vw":57.8453},{"c":58.005,"h":58.095,"l":57.92,"n":1033,"o":57.978,"t":"2026-10-09T15:15:00Z","v":189546,"vw":58.007672},{"c":57.89,"h":58.075,"l":57.87,"n":664,"o":58.015,"t":"2026-10-09T15:30:00Z","v":70411,"vw":57.98165},{"c":57.935,"h":57.9799,"l":57.81,"n":545,"o":57.895,"t":"2026-10-09T15:45:00Z","v":57152,"vw":57.904698},{"c":57.93,"h":57.96,"l":57.83,"n":453,"o":57.93,"t":"2026-10-09T16:00:00Z","v":52688,"vw":57.903265},{"c":58.04,"h":58.04,"l":57.85,"n":386,"o":57.92,"t":"2026-10-09T16:15:00Z","v":51533,"vw":57.948178},{"c":58.03,"h":58.135,"l":58.025,"n":368,"o":58.0405,"t":"2026-10-09T16:30:00Z","v":61117,"vw":58.07822},{"c":58.12,"h":58.1774,"l":58.045,"n":659,"o":58.045,"t":"2026-10-09T16:45:00Z","v":86238,"vw":58.121041},{"c":58.03,"h":58.2,"l":58.0104,"n":517,"o":58.12,"t":"2026-10-09T17:00:00Z","v":152620,"vw":58.14947},{"c":58.07,"h":58.14,"l":58.01,"n":334,"o":58.03,"t":"2026-10-09T17:15:00Z","v":57958,"vw":58.083932},{"c":58.215,"h":58.22,"l":58.075,"n":606,"o":58.075,"t":"2026-10-09T17:30:00Z","v":77970,"vw":58.143522},{"c":58.355,"h":58.38,"l":58.17,"n":879,"o":58.21,"t":"2026-10-09T17:45:00Z","v":143238,"vw":58.302809},{"c":58.325,"h":58.39,"l":58.24,"n":412,"o":58.35,"t":"2026-10-09T18:00:00Z","v":42391,"vw":58.321604},{"c":58.28,"h":58.33,"l":58.28,"n":327,"o":58.315,"t":"2026-10-09T18:15:00Z","v":42320,"vw":58.308065},{"c":58.34,"h":58.3919,"l":58.27,"n":350,"o":58.28,"t":"2026-10-09T18:30:00Z","v":40220,"vw":58.329936},{"c":58.49,"h":58.685,"l":58.31,"n":1897,"o":58.33,"t":"2026-10-09T18:45:00Z","v":223216,"vw":58.493965},{"c":58.3331,"h":58.505,"l":58.3331,"n":500,"o":58.455,"t":"2026-10-09T19:00:00Z","v":58073,"vw":58.403647},{"c":58.215,"h":58.34,"l":58.21,"n":499,"o":58.32,"t":"2026-10-09T19:15:00Z","v":74473,"vw":58.288853},{"c":58.215,"h":58.295,"l":58.1629,"n":705,"o":58.21,"t":"2026-10-09T19:30:00Z","v":90775,"vw":58.200136},{"c":58.11,"h":58.2431,"l":58.05,"n":1949,"o":58.21,"t":"2026-10-09T19:45:00Z","v":227316,"vw":58.144413},{"c":58.12,"h":58.18,"l":58.091,"n":69,"o":58.11,"t":"2026-10-09T20:00:00Z","v":37924,"vw":58.117364},{"c":58.1543,"h":58.1831,"l":58.1104,"n":35,"o":58.111,"t":"2026-10-09T20:15:00Z","v":15385,"vw":58.13742},{"c":58.1625,"h":58.1625,"l":58.1515,"n":15,"o":58.16,"t":"2026-10-09T20:30:00Z","v":1922,"vw":58.160382},{"c":58.2198,"h":58.22,"l":58.18,"n":14,"o":58.18,"t":"2026-10-09T20:45:00Z","v":2512,"vw":58.206898},{"c":58.1791,"h":58.18,"l":58.14,"n":8,"o":58.14,"t":"2026-10-09T21:00:00Z","v":2120,"vw":58.174739},{"c":58.14,"h":58.15,"l":58.11,"n":17,"o":58.15,"t":"2026-10-09T21:15:00Z","v":1620,"vw":58.126757},{"c":58.1036,"h":58.1036,"l":58.09,"n":7,"o":58.09,"t":"2026-10-09T21:30:00Z","v":354,"vw":58.0968},{"c":58.11,"h":58.1569,"l":58.11,"n":6,"o":58.1569,"t":"2026-10-09T21:45:00Z","v":1060,"vw":58.137186},{"c":58.1,"h":58.1,"l":58.09,"n":5,"o":58.09,"t":"2026-10-09T22:00:00Z","v":1500,"vw":58.097347},{"c":58.1,"h":58.14,"l":58.1,"n":6,"o":58.14,"t":"2026-10-09T22:15:00Z","v":764,"vw":58.106024},{"c":58.1018,"h":58.12,"l":58.09,"n":6,"o":58.12,"t":"2026-10-09T22:30:00Z","v":1711,"vw":58.104845},{"c":58.15,"h":58.16,"l":58.13,"n":12,"o":58.15,"t":"2026-10-09T22:45:00Z","v":3978,"vw":58.153711},{"c":58.16,"h":58.16,"l":58.1586,"n":3,"o":58.1586,"t":"2026-10-09T23:00:00Z","v":330,"vw":58.159533},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-10-09T23:15:00Z","v":100,"vw":58.15},{"c":58.1,"h":58.1599,"l":58.1,"n":16,"o":58.15,"t":"2026-10-09T23:30:00Z","v":2208,"vw":58.129704},{"c":58.1599,"h":58.16,"l":58.086,"n":15,"o":58.0876,"t":"2026-10-09T23:45:00Z","v":2416,"vw":58.110486},{"c":58.41,"h":58.68,"l":58.36,"n":147,"o":58.5,"t":"2026-10-12T08:00:00Z","v":23316,"vw":58.50257},{"c":58.42,"h":58.45,"l":58.37,"n":89,"o":58.37,"t":"2026-10-12T08:15:00Z","v":8373,"vw":58.429748},{"c":58.26,"h":58.44,"l":58.26,"n":16,"o":58.44,"t":"2026-10-12T08:30:00Z","v":1202,"vw":58.366031},{"c":58.13,"h":58.2743,"l":58.11,"n":34,"o":58.22,"t":"2026-10-12T08:45:00Z","v":4053,"vw":58.188336},{"c":58.15,"h":58.15,"l":58.09,"n":12,"o":58.1473,"t":"2026-10-12T09:00:00Z","v":2390,"vw":58.128226},{"c":58.34,"h":58.34,"l":58.34,"n":2,"o":58.34,"t":"2026-10-12T09:15:00Z","v":101,"vw":58.34},{"c":58.11,"h":58.25,"l":58.11,"n":7,"o":58.25,"t":"2026-10-12T09:30:00Z","v":557,"vw":58.218889},{"c":58.19,"h":58.19,"l":58.18,"n":8,"o":58.18,"t":"2026-10-12T09:45:00Z","v":1078,"vw":58.188994},{"c":58.11,"h":58.11,"l":58.11,"n":6,"o":58.11,"t":"2026-10-12T10:00:00Z","v":168,"vw":58.11},{"c":58.05,"h":58.08,"l":58.05,"n":3,"o":58.08,"t":"2026-10-12T10:15:00Z","v":651,"vw":58.056923},{"c":58.2968,"h":58.2968,"l":58.19,"n":11,"o":58.2379,"t":"2026-10-12T10:30:00Z","v":875,"vw":58.233721},{"c":58.11,"h":58.2,"l":58.11,"n":6,"o":58.2,"t":"2026-10-12T10:45:00Z","v":437,"vw":58.135},{"c":58.0252,"h":58.1388,"l":58,"n":47,"o":58.13,"t":"2026-10-12T11:00:00Z","v":4407,"vw":58.029644},{"c":58.1,"h":58.12,"l":58.09,"n":11,"o":58.09,"t":"2026-10-12T11:15:00Z","v":2511,"vw":58.110283},{"c":58.1327,"h":58.14,"l":58,"n":82,"o":58.04,"t":"2026-10-12T11:30:00Z","v":8384,"vw":58.103827},{"c":58.1,"h":58.1838,"l":58.1,"n":25,"o":58.1,"t":"2026-10-12T11:45:00Z","v":4732,"vw":58.157158},{"c":58.2493,"h":58.2493,"l":58.03,"n":23,"o":58.0374,"t":"2026-10-12T12:00:00Z","v":5312,"vw":58.136329},{"c":58.03,"h":58.19,"l":58.03,"n":19,"o":58.19,"t":"2026-10-12T12:15:00Z","v":1755,"vw":58.085265},{"c":57.91,"h":58.01,"l":57.76,"n":125,"o":58,"t":"2026-10-12T12:30:00Z","v":14455,"vw":57.888147},{"c":57.89,"h":57.95,"l":57.8,"n":106,"o":57.91,"t":"2026-10-12T12:45:00Z","v":16138,"vw":57.897059},{"c":57.9144,"h":57.9422,"l":57.889,"n":24,"o":57.9285,"t":"2026-10-12T13:00:00Z","v":5704,"vw":57.916762},{"c":57.81,"h":57.98,"l":57.81,"n":172,"o":57.9,"t":"2026-10-12T13:15:00Z","v":24185,"vw":57.907448},{"c":58.06,"h":58.2,"l":57.67,"n":3454,"o":57.81,"t":"2026-10-12T13:30:00Z","v":370782,"vw":57.893618},{"c":57.86,"h":58.2188,"l":57.77,"n":2191,"o":58.08,"t":"2026-10-12T13:45:00Z","v":200564,"vw":57.973031},{"c":57.8099,"h":57.97,"l":57.505,"n":2284,"o":57.85,"t":"2026-10-12T14:00:00Z","v":293829,"vw":57.651824},{"c":57.59,"h":57.795,"l":57.525,"n":1046,"o":57.7899,"t":"2026-10-12T14:15:00Z","v":99615,"vw":57.651189},{"c":57.59,"h":57.765,"l":57.5,"n":1086,"o":57.59,"t":"2026-10-12T14:30:00Z","v":115069,"vw":57.605231},{"c":57.815,"h":57.89,"l":57.555,"n":667,"o":57.59,"t":"2026-10-12T14:45:00Z","v":75503,"vw":57.721352},{"c":57.77,"h":57.87,"l":57.745,"n":532,"o":57.81,"t":"2026-10-12T15:00:00Z","v":61745,"vw":57.792483},{"c":57.79,"h":57.85,"l":57.725,"n":461,"o":57.775,"t":"2026-10-12T15:15:00Z","v":61837,"vw":57.791931},{"c":57.9,"h":58.02,"l":57.785,"n":473,"o":57.81,"t":"2026-10-12T15:30:00Z","v":53004,"vw":57.920659},{"c":57.935,"h":58.02,"l":57.875,"n":529,"o":57.92,"t":"2026-10-12T15:45:00Z","v":123652,"vw":57.936384},{"c":57.87,"h":57.99,"l":57.86,"n":468,"o":57.92,"t":"2026-10-12T16:00:00Z","v":140943,"vw":57.930682},{"c":57.81,"h":57.9,"l":57.81,"n":301,"o":57.855,"t":"2026-10-12T16:15:00Z","v":55396,"vw":57.834813},{"c":57.81,"h":57.91,"l":57.77,"n":254,"o":57.81,"t":"2026-10-12T16:30:00Z","v":39111,"vw":57.844692},{"c":57.63,"h":57.7901,"l":57.6,"n":473,"o":57.7899,"t":"2026-10-12T16:45:00Z","v":71082,"vw":57.690308},{"c":57.67,"h":57.71,"l":57.6,"n":317,"o":57.6401,"t":"2026-10-12T17:00:00Z","v":60845,"vw":57.643832},{"c":57.6523,"h":57.75,"l":57.63,"n":228,"o":57.665,"t":"2026-10-12T17:15:00Z","v":35882,"vw":57.678032},{"c":57.5914,"h":57.685,"l":57.565,"n":621,"o":57.685,"t":"2026-10-12T17:30:00Z","v":173288,"vw":57.624289},{"c":57.65,"h":57.65,"l":57.58,"n":240,"o":57.595,"t":"2026-10-12T17:45:00Z","v":13782,"vw":57.609405},{"c":57.665,"h":57.7,"l":57.61,"n":289,"o":57.66,"t":"2026-10-12T18:00:00Z","v":42246,"vw":57.667196},{"c":57.65,"h":57.68,"l":57.615,"n":200,"o":57.6761,"t":"2026-10-12T18:15:00Z","v":24399,"vw":57.651587},{"c":57.58,"h":57.69,"l":57.56,"n":361,"o":57.67,"t":"2026-10-12T18:30:00Z","v":50931,"vw":57.620729},{"c":57.54,"h":57.5885,"l":57.46,"n":524,"o":57.5799,"t":"2026-10-12T18:45:00Z","v":82483,"vw":57.504099},{"c":57.48,"h":57.605,"l":57.47,"n":401,"o":57.54,"t":"2026-10-12T19:00:00Z","v":60653,"vw":57.540313},{"c":57.43,"h":57.49,"l":57.42,"n":373,"o":57.49,"t":"2026-10-12T19:15:00Z","v":52424,"vw":57.443708},{"c":57.425,"h":57.48,"l":57.38,"n":769,"o":57.43,"t":"2026-10-12T19:30:00Z","v":89412,"vw":57.427602},{"c":57.4301,"h":57.555,"l":57.4,"n":1615,"o":57.425,"t":"2026-10-12T19:45:00Z","v":318614,"vw":57.471153},{"c":57.45,"h":57.4714,"l":57.41,"n":84,"o":57.44,"t":"2026-10-12T20:00:00Z","v":12239,"vw":57.439136},{"c":57.41,"h":57.46,"l":57.41,"n":15,"o":57.44,"t":"2026-10-12T20:15:00Z","v":1312,"vw":57.434263},{"c":57.38,"h":57.38,"l":57.37,"n":8,"o":57.38,"t":"2026-10-12T20:30:00Z","v":749,"vw":57.376667},{"c":57.46,"h":57.48,"l":57.429,"n":56,"o":57.429,"t":"2026-10-12T20:45:00Z","v":7339,"vw":57.463017},{"c":57.45,"h":57.45,"l":57.39,"n":10,"o":57.44,"t":"2026-10-12T21:00:00Z","v":1582,"vw":57.437768},{"c":57.47,"h":57.49,"l":57.47,"n":9,"o":57.48,"t":"2026-10-12T21:15:00Z","v":1371,"vw":57.47963},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-10-12T21:30:00Z","v":100,"vw":57.47},{"c":57.4596,"h":57.4963,"l":57.4,"n":5,"o":57.4,"t":"2026-10-12T21:45:00Z","v":710,"vw":57.469143},{"c":57.5898,"h":57.6,"l":57.5,"n":24,"o":57.5,"t":"2026-10-12T22:00:00Z","v":4128,"vw":57.572383},{"c":57.55,"h":57.5754,"l":57.54,"n":6,"o":57.5754,"t":"2026-10-12T22:15:00Z","v":856,"vw":57.552438},{"c":57.5487,"h":57.5487,"l":57.52,"n":4,"o":57.52,"t":"2026-10-12T22:30:00Z","v":455,"vw":57.53435},{"c":57.49,"h":57.54,"l":57.49,"n":9,"o":57.5304,"t":"2026-10-12T22:45:00Z","v":2148,"vw":57.514419},{"c":57.37,"h":57.51,"l":57.37,"n":10,"o":57.51,"t":"2026-10-12T23:00:00Z","v":1814,"vw":57.398933},{"c":57.4,"h":57.41,"l":57.37,"n":9,"o":57.37,"t":"2026-10-12T23:15:00Z","v":7650,"vw":57.394032},{"c":57.3599,"h":57.3899,"l":57.3599,"n":13,"o":57.3803,"t":"2026-10-12T23:30:00Z","v":1189,"vw":57.37614},{"c":57.29,"h":57.332,"l":57.26,"n":27,"o":57.33,"t":"2026-10-12T23:45:00Z","v":4496,"vw":57.297608},{"c":58.17,"h":58.27,"l":57.75,"n":682,"o":58.23,"t":"2026-10-13T08:00:00Z","v":123951,"vw":58.087256},{"c":58.195,"h":58.195,"l":58.13,"n":21,"o":58.17,"t":"2026-10-13T08:15:00Z","v":2787,"vw":58.150916},{"c":58.18,"h":58.19,"l":58.16,"n":25,"o":58.19,"t":"2026-10-13T08:30:00Z","v":2872,"vw":58.169221},{"c":58.05,"h":58.19,"l":58.05,"n":7,"o":58.17,"t":"2026-10-13T08:45:00Z","v":641,"vw":58.134286},{"c":58.18,"h":58.18,"l":58,"n":111,"o":58.07,"t":"2026-10-13T09:00:00Z","v":14206,"vw":58.05174},{"c":58.18,"h":58.18,"l":58.18,"n":2,"o":58.18,"t":"2026-10-13T09:15:00Z","v":500,"vw":58.18},{"c":58.18,"h":58.18,"l":58.15,"n":11,"o":58.15,"t":"2026-10-13T09:30:00Z","v":1812,"vw":58.166519},{"c":58.28,"h":58.28,"l":58.21,"n":25,"o":58.21,"t":"2026-10-13T09:45:00Z","v":2759,"vw":58.260848},{"c":58.2899,"h":58.29,"l":58.18,"n":196,"o":58.18,"t":"2026-10-13T10:00:00Z","v":47742,"vw":58.2673},{"c":58.1399,"h":58.28,"l":58.1399,"n":28,"o":58.21,"t":"2026-10-13T10:15:00Z","v":2745,"vw":58.205412},{"c":58.0099,"h":58.1,"l":57.97,"n":51,"o":58.1,"t":"2026-10-13T10:30:00Z","v":3355,"vw":58.026581},{"c":57.8909,"h":57.96,"l":57.89,"n":28,"o":57.96,"t":"2026-10-13T10:45:00Z","v":5176,"vw":57.909466},{"c":58.01,"h":58.07,"l":57.83,"n":123,"o":57.91,"t":"2026-10-13T11:00:00Z","v":22078,"vw":57.917233},{"c":57.8748,"h":58.0143,"l":57.8636,"n":153,"o":58,"t":"2026-10-13T11:15:00Z","v":26233,"vw":57.930184},{"c":58.05,"h":58.06,"l":57.95,"n":105,"o":57.9548,"t":"2026-10-13T11:30:00Z","v":19608,"vw":58.02954},{"c":57.78,"h":58.08,"l":57.7746,"n":86,"o":58.05,"t":"2026-10-13T11:45:00Z","v":8496,"vw":57.821177},{"c":57.8,"h":57.88,"l":57.78,"n":96,"o":57.805,"t":"2026-10-13T12:00:00Z","v":10699,"vw":57.832658},{"c":57.88,"h":57.89,"l":57.75,"n":52,"o":57.75,"t":"2026-10-13T12:15:00Z","v":6196,"vw":57.826123},{"c":57.7569,"h":57.9,"l":57.68,"n":83,"o":57.84,"t":"2026-10-13T12:30:00Z","v":8478,"vw":57.75942},{"c":57.55,"h":57.73,"l":57.55,"n":290,"o":57.67,"t":"2026-10-13T12:45:00Z","v":55170,"vw":57.637685},{"c":57.4549,"h":57.5498,"l":57.44,"n":192,"o":57.5498,"t":"2026-10-13T13:00:00Z","v":29255,"vw":57.498778},{"c":57.47,"h":57.65,"l":57.42,"n":228,"o":57.45,"t":"2026-10-13T13:15:00Z","v":34798,"vw":57.534865},{"c":57.87,"h":57.92,"l":57.07,"n":4707,"o":57.47,"t":"2026-10-13T13:30:00Z","v":718711,"vw":57.584714},{"c":56.57,"h":57.885,"l":56.555,"n":4923,"o":57.875,"t":"2026-10-13T13:45:00Z","v":814602,"vw":56.999371},{"c":56.67,"h":56.73,"l":56.415,"n":2235,"o":56.57,"t":"2026-10-13T14:00:00Z","v":258161,"vw":56.551948},{"c":56.45,"h":56.675,"l":56.4,"n":860,"o":56.67,"t":"2026-10-13T14:15:00Z","v":135473,"vw":56.492666},{"c":56.445,"h":56.5501,"l":56.27,"n":1371,"o":56.4601,"t":"2026-10-13T14:30:00Z","v":178805,"vw":56.387767},{"c":56.32,"h":56.54,"l":56.32,"n":575,"o":56.44,"t":"2026-10-13T14:45:00Z","v":70917,"vw":56.439742},{"c":56.5428,"h":56.631,"l":56.25,"n":807,"o":56.33,"t":"2026-10-13T15:00:00Z","v":160782,"vw":56.452513},{"c":56.305,"h":56.57,"l":56.3001,"n":431,"o":56.535,"t":"2026-10-13T15:15:00Z","v":52568,"vw":56.475632},{"c":56.21,"h":56.305,"l":56.14,"n":880,"o":56.305,"t":"2026-10-13T15:30:00Z","v":185016,"vw":56.213599},{"c":56.3,"h":56.315,"l":55.97,"n":1256,"o":56.18,"t":"2026-10-13T15:45:00Z","v":211926,"vw":56.146192},{"c":56.305,"h":56.395,"l":56.185,"n":779,"o":56.29,"t":"2026-10-13T16:00:00Z","v":131905,"vw":56.28808},{"c":56.43,"h":56.43,"l":56.325,"n":512,"o":56.3301,"t":"2026-10-13T16:15:00Z","v":111021,"vw":56.376204},{"c":56.62,"h":56.63,"l":56.42,"n":474,"o":56.43,"t":"2026-10-13T16:30:00Z","v":96848,"vw":56.538479},{"c":56.54,"h":56.675,"l":56.54,"n":625,"o":56.64,"t":"2026-10-13T16:45:00Z","v":163119,"vw":56.626402},{"c":56.4601,"h":56.5533,"l":56.45,"n":379,"o":56.52,"t":"2026-10-13T17:00:00Z","v":62082,"vw":56.502579},{"c":56.425,"h":56.52,"l":56.3712,"n":178,"o":56.475,"t":"2026-10-13T17:15:00Z","v":24134,"vw":56.465243},{"c":56.64,"h":56.64,"l":56.43,"n":268,"o":56.43,"t":"2026-10-13T17:30:00Z","v":46870,"vw":56.580223},{"c":56.45,"h":56.64,"l":56.325,"n":526,"o":56.64,"t":"2026-10-13T17:45:00Z","v":78140,"vw":56.45872},{"c":56.785,"h":57,"l":56.44,"n":1546,"o":56.46,"t":"2026-10-13T18:00:00Z","v":232647,"vw":56.816699},{"c":56.9,"h":56.905,"l":56.73,"n":391,"o":56.8,"t":"2026-10-13T18:15:00Z","v":79330,"vw":56.828457},{"c":56.85,"h":56.91,"l":56.74,"n":672,"o":56.9,"t":"2026-10-13T18:30:00Z","v":80869,"vw":56.818447},{"c":56.87,"h":56.89,"l":56.72,"n":487,"o":56.85,"t":"2026-10-13T18:45:00Z","v":56485,"vw":56.82411},{"c":56.915,"h":56.9501,"l":56.805,"n":413,"o":56.89,"t":"2026-10-13T19:00:00Z","v":71001,"vw":56.895566},{"c":56.9,"h":56.94,"l":56.82,"n":252,"o":56.9,"t":"2026-10-13T19:15:00Z","v":32369,"vw":56.869834},{"c":56.91,"h":57.01,"l":56.83,"n":942,"o":56.88,"t":"2026-10-13T19:30:00Z","v":135733,"vw":56.93158},{"c":56.69,"h":56.905,"l":56.67,"n":1984,"o":56.9,"t":"2026-10-13T19:45:00Z","v":337245,"vw":56.798556},{"c":56.75,"h":56.79,"l":56.6599,"n":96,"o":56.71,"t":"2026-10-13T20:00:00Z","v":24118,"vw":56.708459},{"c":56.73,"h":56.7485,"l":56.73,"n":10,"o":56.7485,"t":"2026-10-13T20:15:00Z","v":251,"vw":56.73925},{"c":56.7794,"h":56.7794,"l":56.73,"n":8,"o":56.73,"t":"2026-10-13T20:30:00Z","v":3683,"vw":56.742161},{"c":56.76,"h":56.76,"l":56.75,"n":7,"o":56.75,"t":"2026-10-13T20:45:00Z","v":437,"vw":56.757143},{"c":56.6691,"h":56.81,"l":56.6691,"n":14,"o":56.81,"t":"2026-10-13T21:00:00Z","v":5150,"vw":56.696455},{"c":56.8614,"h":56.8614,"l":56.82,"n":7,"o":56.82,"t":"2026-10-13T21:45:00Z","v":670,"vw":56.847482},{"c":56.7858,"h":56.7858,"l":56.7669,"n":2,"o":56.7669,"t":"2026-10-13T22:15:00Z","v":1200,"vw":56.78265},{"c":56.899,"h":56.899,"l":56.86,"n":8,"o":56.87,"t":"2026-10-13T22:30:00Z","v":1140,"vw":56.875916},{"c":56.91,"h":56.91,"l":56.9,"n":3,"o":56.9,"t":"2026-10-13T22:45:00Z","v":450,"vw":56.905},{"c":56.8,"h":56.91,"l":56.8,"n":31,"o":56.91,"t":"2026-10-13T23:00:00Z","v":4315,"vw":56.87025},{"c":56.75,"h":56.82,"l":56.75,"n":17,"o":56.81,"t":"2026-10-13T23:15:00Z","v":2812,"vw":56.768929},{"c":56.74,"h":56.78,"l":56.71,"n":23,"o":56.71,"t":"2026-10-13T23:30:00Z","v":2740,"vw":56.751491},{"c":56.68,"h":56.72,"l":56.67,"n":60,"o":56.72,"t":"2026-10-13T23:45:00Z","v":6893,"vw":56.704531},{"c":57.29,"h":57.33,"l":56.93,"n":239,"o":57.3,"t":"2026-10-14T08:00:00Z","v":22275,"vw":57.187766},{"c":57.3057,"h":57.35,"l":57.3057,"n":18,"o":57.34,"t":"2026-10-14T08:15:00Z","v":1461,"vw":57.326112},{"c":57.2362,"h":57.25,"l":57.2362,"n":10,"o":57.25,"t":"2026-10-14T08:30:00Z","v":569,"vw":57.242067},{"c":57.2,"h":57.2,"l":57.18,"n":5,"o":57.19,"t":"2026-10-14T08:45:00Z","v":526,"vw":57.192},{"c":57.37,"h":57.37,"l":57.2,"n":8,"o":57.2,"t":"2026-10-14T09:00:00Z","v":711,"vw":57.295},{"c":57.23,"h":57.24,"l":57.2286,"n":10,"o":57.24,"t":"2026-10-14T09:30:00Z","v":1385,"vw":57.234481},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-10-14T09:45:00Z","v":100,"vw":57.26},{"c":57.24,"h":57.28,"l":57.24,"n":11,"o":57.28,"t":"2026-10-14T10:15:00Z","v":5351,"vw":57.242629},{"c":57.14,"h":57.21,"l":57.14,"n":21,"o":57.2,"t":"2026-10-14T10:45:00Z","v":1620,"vw":57.187674},{"c":57.05,"h":57.07,"l":57,"n":184,"o":57.0662,"t":"2026-10-14T11:00:00Z","v":54411,"vw":57.027035},{"c":57,"h":57.21,"l":57,"n":143,"o":57.05,"t":"2026-10-14T11:15:00Z","v":41699,"vw":57.047085},{"c":56.98,"h":57.03,"l":56.97,"n":36,"o":56.97,"t":"2026-10-14T11:30:00Z","v":7912,"vw":57.00758},{"c":57.06,"h":57.06,"l":56.9543,"n":37,"o":57.0102,"t":"2026-10-14T11:45:00Z","v":5030,"vw":57.006288},{"c":57.3062,"h":57.33,"l":57.071,"n":97,"o":57.09,"t":"2026-10-14T12:00:00Z","v":19320,"vw":57.254363},{"c":57.55,"h":57.55,"l":57.26,"n":353,"o":57.3353,"t":"2026-10-14T12:15:00Z","v":48500,"vw":57.398749},{"c":54.7158,"h":57.6,"l":54.65,"n":2363,"o":57.59,"t":"2026-10-14T12:30:00Z","v":350198,"vw":55.437886},{"c":54.42,"h":55.0297,"l":54.34,"n":828,"o":54.7,"t":"2026-10-14T12:45:00Z","v":135856,"vw":54.734524},{"c":54.75,"h":54.75,"l":54.39,"n":642,"o":54.39,"t":"2026-10-14T13:00:00Z","v":79289,"vw":54.53592},{"c":54.64,"h":54.78,"l":54.53,"n":1607,"o":54.74,"t":"2026-10-14T13:15:00Z","v":173398,"vw":54.664876},{"c":54.92,"h":55.29,"l":54.52,"n":5135,"o":54.65,"t":"2026-10-14T13:30:00Z","v":703385,"vw":54.902985},{"c":54.48,"h":55.095,"l":54.44,"n":3216,"o":54.945,"t":"2026-10-14T13:45:00Z","v":383524,"vw":54.779743},{"c":54.35,"h":54.66,"l":54.19,"n":3259,"o":54.44,"t":"2026-10-14T14:00:00Z","v":362433,"vw":54.389645},{"c":54.435,"h":54.54,"l":54.24,"n":1504,"o":54.36,"t":"2026-10-14T14:15:00Z","v":179001,"vw":54.39535},{"c":54.805,"h":54.8592,"l":54.375,"n":1751,"o":54.44,"t":"2026-10-14T14:30:00Z","v":291414,"vw":54.652169},{"c":54.4272,"h":54.845,"l":54.3602,"n":1122,"o":54.8,"t":"2026-10-14T14:45:00Z","v":157792,"vw":54.532818},{"c":54.12,"h":54.4,"l":54.08,"n":2232,"o":54.395,"t":"2026-10-14T15:00:00Z","v":333385,"vw":54.17593},{"c":54.22,"h":54.2799,"l":54.125,"n":904,"o":54.13,"t":"2026-10-14T15:15:00Z","v":99828,"vw":54.197459},{"c":53.81,"h":54.24,"l":53.78,"n":2503,"o":54.22,"t":"2026-10-14T15:30:00Z","v":378743,"vw":53.976737},{"c":53.78,"h":54.02,"l":53.69,"n":1502,"o":53.85,"t":"2026-10-14T15:45:00Z","v":211971,"vw":53.823068},{"c":53.475,"h":53.815,"l":53.44,"n":1434,"o":53.795,"t":"2026-10-14T16:00:00Z","v":154990,"vw":53.587481},{"c":53.44,"h":53.5,"l":53.32,"n":1257,"o":53.48,"t":"2026-10-14T16:15:00Z","v":199130,"vw":53.407064},{"c":53.57,"h":53.71,"l":53.36,"n":1055,"o":53.43,"t":"2026-10-14T16:30:00Z","v":145209,"vw":53.550581},{"c":53.55,"h":53.625,"l":53.42,"n":827,"o":53.57,"t":"2026-10-14T16:45:00Z","v":162425,"vw":53.563032},{"c":53.355,"h":53.66,"l":53.35,"n":537,"o":53.5795,"t":"2026-10-14T17:00:00Z","v":92546,"vw":53.486865},{"c":53.255,"h":53.44,"l":53.229,"n":1513,"o":53.35,"t":"2026-10-14T17:15:00Z","v":183420,"vw":53.332362},{"c":53.095,"h":53.29,"l":53.06,"n":923,"o":53.245,"t":"2026-10-14T17:30:00Z","v":99147,"vw":53.178418},{"c":52.945,"h":53.12,"l":52.87,"n":1247,"o":53.1,"t":"2026-10-14T17:45:00Z","v":199438,"vw":52.986707},{"c":53.0586,"h":53.12,"l":52.8,"n":1348,"o":52.945,"t":"2026-10-14T18:00:00Z","v":211289,"vw":52.935936},{"c":53.0719,"h":53.1299,"l":53,"n":606,"o":53.06,"t":"2026-10-14T18:15:00Z","v":91754,"vw":53.066188},{"c":52.895,"h":53.08,"l":52.8794,"n":451,"o":53.08,"t":"2026-10-14T18:30:00Z","v":72567,"vw":52.962509},{"c":52.96,"h":53.025,"l":52.84,"n":877,"o":52.865,"t":"2026-10-14T18:45:00Z","v":98703,"vw":52.945484},{"c":52.99,"h":53.09,"l":52.77,"n":996,"o":52.945,"t":"2026-10-14T19:00:00Z","v":169708,"vw":52.88388},{"c":53.175,"h":53.2786,"l":52.975,"n":790,"o":53.01,"t":"2026-10-14T19:15:00Z","v":138321,"vw":53.176602},{"c":53.015,"h":53.33,"l":52.93,"n":1307,"o":53.17,"t":"2026-10-14T19:30:00Z","v":160954,"vw":53.084571},{"c":53.4,"h":53.415,"l":52.875,"n":3756,"o":52.991,"t":"2026-10-14T19:45:00Z","v":477355,"vw":53.119752},{"c":53.22,"h":53.4,"l":53.22,"n":201,"o":53.4,"t":"2026-10-14T20:00:00Z","v":76771,"vw":53.363854},{"c":53.2,"h":53.2596,"l":53.1737,"n":66,"o":53.2,"t":"2026-10-14T20:15:00Z","v":6235,"vw":53.212778},{"c":53.26,"h":53.26,"l":53.2,"n":78,"o":53.21,"t":"2026-10-14T20:30:00Z","v":5401,"vw":53.242975},{"c":53.34,"h":53.35,"l":53.26,"n":84,"o":53.28,"t":"2026-10-14T20:45:00Z","v":11349,"vw":53.327201},{"c":53.2958,"h":53.36,"l":53.25,"n":8,"o":53.36,"t":"2026-10-14T21:00:00Z","v":1436,"vw":53.333479},{"c":53.25,"h":53.2814,"l":53.25,"n":4,"o":53.2814,"t":"2026-10-14T21:15:00Z","v":384,"vw":53.258971},{"c":53.24,"h":53.24,"l":53.24,"n":1,"o":53.24,"t":"2026-10-14T21:30:00Z","v":200,"vw":53.24},{"c":53.22,"h":53.22,"l":53.2122,"n":5,"o":53.2122,"t":"2026-10-14T21:45:00Z","v":1226,"vw":53.21305},{"c":53.51,"h":53.51,"l":53.26,"n":66,"o":53.26,"t":"2026-10-14T22:00:00Z","v":7424,"vw":53.431405},{"c":53.36,"h":53.43,"l":53.32,"n":50,"o":53.38,"t":"2026-10-14T22:15:00Z","v":7849,"vw":53.381396},{"c":53.221,"h":53.32,"l":53.221,"n":26,"o":53.32,"t":"2026-10-14T22:30:00Z","v":4063,"vw":53.273162},{"c":53.29,"h":53.314,"l":53.26,"n":20,"o":53.29,"t":"2026-10-14T22:45:00Z","v":4225,"vw":53.281386},{"c":53.3138,"h":53.37,"l":53.3106,"n":26,"o":53.35,"t":"2026-10-14T23:00:00Z","v":2073,"vw":53.333417},{"c":53.36,"h":53.36,"l":53.29,"n":27,"o":53.3038,"t":"2026-10-14T23:15:00Z","v":7369,"vw":53.302881},{"c":53.17,"h":53.26,"l":53.17,"n":17,"o":53.26,"t":"2026-10-14T23:30:00Z","v":2620,"vw":53.214397},{"c":53.14,"h":53.27,"l":53.07,"n":117,"o":53.27,"t":"2026-10-14T23:45:00Z","v":15116,"vw":53.138566},{"c":53.9,"h":54.11,"l":53.22,"n":436,"o":53.94,"t":"2026-10-15T08:00:00Z","v":54041,"vw":53.731799},{"c":53.8687,"h":53.88,"l":53.8687,"n":10,"o":53.88,"t":"2026-10-15T08:15:00Z","v":1701,"vw":53.872747},{"c":53.7,"h":53.8,"l":53.7,"n":35,"o":53.77,"t":"2026-10-15T08:30:00Z","v":4885,"vw":53.77325},{"c":53.82,"h":53.89,"l":53.66,"n":48,"o":53.66,"t":"2026-10-15T08:45:00Z","v":6528,"vw":53.853114},{"c":53.9,"h":53.9,"l":53.77,"n":39,"o":53.77,"t":"2026-10-15T09:00:00Z","v":5159,"vw":53.873527},{"c":53.7913,"h":53.8,"l":53.78,"n":5,"o":53.8,"t":"2026-10-15T09:15:00Z","v":1450,"vw":53.790371},{"c":53.89,"h":53.93,"l":53.89,"n":6,"o":53.93,"t":"2026-10-15T09:30:00Z","v":773,"vw":53.91},{"c":53.91,"h":53.92,"l":53.91,"n":8,"o":53.92,"t":"2026-10-15T09:45:00Z","v":734,"vw":53.916364},{"c":53.8246,"h":53.86,"l":53.8246,"n":12,"o":53.86,"t":"2026-10-15T10:00:00Z","v":1650,"vw":53.857575},{"c":53.83,"h":53.91,"l":53.83,"n":25,"o":53.85,"t":"2026-10-15T10:15:00Z","v":2679,"vw":53.853819},{"c":53.82,"h":53.85,"l":53.81,"n":35,"o":53.85,"t":"2026-10-15T10:30:00Z","v":2367,"vw":53.832498},{"c":53.86,"h":53.87,"l":53.83,"n":12,"o":53.84,"t":"2026-10-15T10:45:00Z","v":2477,"vw":53.857826},{"c":53.75,"h":53.9132,"l":53.75,"n":208,"o":53.8108,"t":"2026-10-15T11:00:00Z","v":24546,"vw":53.860658},{"c":53.7469,"h":53.7469,"l":53.6898,"n":79,"o":53.7,"t":"2026-10-15T11:15:00Z","v":38594,"vw":53.71843},{"c":53.77,"h":53.94,"l":53.7091,"n":308,"o":53.77,"t":"2026-10-15T11:30:00Z","v":22209,"vw":53.868275},{"c":53.61,"h":53.8278,"l":53.61,"n":118,"o":53.79,"t":"2026-10-15T11:45:00Z","v":13934,"vw":53.741775},{"c":53.68,"h":53.72,"l":53.64,"n":49,"o":53.64,"t":"2026-10-15T12:00:00Z","v":15642,"vw":53.687319},{"c":53.85,"h":53.93,"l":53.72,"n":244,"o":53.72,"t":"2026-10-15T12:15:00Z","v":86798,"vw":53.800851},{"c":53.5,"h":53.88,"l":53.01,"n":2069,"o":53.87,"t":"2026-10-15T12:30:00Z","v":234708,"vw":53.438509},{"c":53.6554,"h":53.6853,"l":53.45,"n":131,"o":53.46,"t":"2026-10-15T12:45:00Z","v":26554,"vw":53.553316},{"c":53.6522,"h":53.7454,"l":53.57,"n":70,"o":53.71,"t":"2026-10-15T13:00:00Z","v":10516,"vw":53.637599},{"c":53.46,"h":53.7,"l":53.4284,"n":420,"o":53.69,"t":"2026-10-15T13:15:00Z","v":63380,"vw":53.534007},{"c":53.56,"h":53.78,"l":53.2353,"n":4276,"o":53.42,"t":"2026-10-15T13:30:00Z","v":590343,"vw":53.484321},{"c":53.6,"h":53.6,"l":53.06,"n":2684,"o":53.54,"t":"2026-10-15T13:45:00Z","v":312246,"vw":53.366118},{"c":54.44,"h":54.615,"l":53.47,"n":4413,"o":53.59,"t":"2026-10-15T14:00:00Z","v":659865,"vw":54.19794},{"c":54.1,"h":54.48,"l":54.08,"n":1254,"o":54.43,"t":"2026-10-15T14:15:00Z","v":149232,"vw":54.244193},{"c":54.75,"h":54.8901,"l":54.04,"n":2298,"o":54.11,"t":"2026-10-15T14:30:00Z","v":435587,"vw":54.5382},{"c":54.94,"h":55,"l":54.58,"n":1251,"o":54.77,"t":"2026-10-15T14:45:00Z","v":190776,"vw":54.784197},{"c":55,"h":55.105,"l":54.87,"n":1763,"o":54.94,"t":"2026-10-15T15:00:00Z","v":285198,"vw":54.992793},{"c":54.84,"h":55.13,"l":54.74,"n":1519,"o":55.01,"t":"2026-10-15T15:15:00Z","v":220856,"vw":54.874856},{"c":54.66,"h":54.915,"l":54.63,"n":1179,"o":54.84,"t":"2026-10-15T15:30:00Z","v":122359,"vw":54.74048},{"c":54.7,"h":54.72,"l":54.579,"n":596,"o":54.64,"t":"2026-10-15T15:45:00Z","v":76624,"vw":54.655896},{"c":54.42,"h":54.69,"l":54.415,"n":883,"o":54.69,"t":"2026-10-15T16:00:00Z","v":111087,"vw":54.535238},{"c":54.2997,"h":54.43,"l":54.26,"n":755,"o":54.41,"t":"2026-10-15T16:15:00Z","v":121212,"vw":54.309639},{"c":54.5,"h":54.585,"l":54.265,"n":850,"o":54.31,"t":"2026-10-15T16:30:00Z","v":124476,"vw":54.41828},{"c":54.415,"h":54.52,"l":54.34,"n":392,"o":54.51,"t":"2026-10-15T16:45:00Z","v":43905,"vw":54.400187},{"c":54.61,"h":54.7,"l":54.61,"n":72,"o":54.69,"t":"2026-10-15T18:00:00Z","v":15750,"vw":54.633489},{"c":54.585,"h":54.7,"l":54.52,"n":439,"o":54.63,"t":"2026-10-15T18:15:00Z","v":100597,"vw":54.603048},{"c":54.62,"h":54.655,"l":54.54,"n":412,"o":54.59,"t":"2026-10-15T18:30:00Z","v":46070,"vw":54.605628},{"c":54.73,"h":54.75,"l":54.59,"n":386,"o":54.61,"t":"2026-10-15T18:45:00Z","v":51929,"vw":54.66499},{"c":55.14,"h":55.14,"l":54.76,"n":689,"o":54.76,"t":"2026-10-15T19:00:00Z","v":83488,"vw":54.948429},{"c":55.21,"h":55.405,"l":55.15,"n":1083,"o":55.15,"t":"2026-10-15T19:15:00Z","v":154325,"vw":55.300514},{"c":55.54,"h":55.605,"l":55.19,"n":1157,"o":55.2115,"t":"2026-10-15T19:30:00Z","v":128542,"vw":55.439297},{"c":55.53,"h":55.6,"l":55.315,"n":2778,"o":55.53,"t":"2026-10-15T19:45:00Z","v":385601,"vw":55.477678},{"c":55.4954,"h":55.56,"l":55.49,"n":98,"o":55.51,"t":"2026-10-15T20:00:00Z","v":16837,"vw":55.513341},{"c":55.55,"h":55.55,"l":55.4931,"n":99,"o":55.4931,"t":"2026-10-15T20:15:00Z","v":8067,"vw":55.514587},{"c":55.6569,"h":55.7,"l":55.56,"n":193,"o":55.56,"t":"2026-10-15T20:30:00Z","v":22109,"vw":55.625581},{"c":55.5,"h":55.6469,"l":55.5,"n":184,"o":55.6469,"t":"2026-10-15T20:45:00Z","v":24772,"vw":55.592187},{"c":55.5199,"h":55.53,"l":55.31,"n":71,"o":55.5,"t":"2026-10-15T21:00:00Z","v":29259,"vw":55.393914},{"c":55.46,"h":55.46,"l":55.4,"n":16,"o":55.41,"t":"2026-10-15T21:15:00Z","v":1979,"vw":55.410824},{"c":55.3126,"h":55.5,"l":55.3126,"n":3,"o":55.5,"t":"2026-10-15T21:30:00Z","v":264,"vw":55.42504},{"c":55.5,"h":55.5,"l":55.4442,"n":9,"o":55.48,"t":"2026-10-15T21:45:00Z","v":1177,"vw":55.464698}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":68.4898699379622,"iv":3.0557103622264705,"gamma":0.02098128127967065,"theta":-0.8058278857542669,"vega":0.004885102232991225,"rho":0.00013013765970721795,"breakevenPct":24.080846735067034},{"delta":0.15,"premium":0.1291955835962145,"strike":57.313880126182966,"iv":0.5768258675078864,"gamma":0.13822239747634069,"theta":-0.1942652996845426,"vega":0.006707255520504732,"rho":0.00019163169090814704,"breakevenPct":3.501037314917439},{"delta":0.2,"premium":0.18252232142857144,"strike":56.943080357142854,"iv":0.5678381696428572,"gamma":0.1689763392857143,"theta":-0.23094486607142858,"vega":0.008116294642857144,"rho":0.00026009086028459653,"breakevenPct":2.929013835263838},{"delta":0.25,"premium":0.24390625000000002,"strike":56.6640625,"iv":0.5665546875,"gamma":0.191409375,"theta":-0.2605765625,"vega":0.0091765625,"rho":0.00032953850237231333,"breakevenPct":2.536880630630633},{"delta":0.3,"premium":0.3110694698354662,"strike":56.40585009140768,"iv":0.5664967093235832,"gamma":0.20970292504570384,"theta":-0.28579561243144425,"vega":0.010044789762340037,"rho":0.0003993362857315658,"breakevenPct":2.1926478580957576},{"delta":0.35,"premium":0.38648080438756854,"strike":56.177330895795244,"iv":0.5681877513711152,"gamma":0.22208866544789763,"theta":-0.3047170018281536,"vega":0.010638939670932358,"rho":0.00046963378527446634,"breakevenPct":1.916777838167236},{"delta":0.4,"premium":0.4683333333333334,"strike":55.95286195286195,"iv":0.5694717171717172,"gamma":0.23158215488215486,"theta":-0.3192680134680135,"vega":0.011095286195286196,"rho":0.0005399102004875687,"breakevenPct":1.6598113264779935},{"delta":0.45,"premium":0.5725,"strike":55.74242424242424,"iv":0.5693454545454545,"gamma":0.2310560606060606,"theta":-0.3186787878787879,"vega":0.011074242424242424,"rho":0.0006101135735581556,"breakevenPct":1.4683319683319676},{"delta":0.5,"premium":0.6766666666666667,"strike":55.53198653198653,"iv":0.5692191919191919,"gamma":0.2305299663299663,"theta":-0.3180895622895623,"vega":0.011053198653198653,"rho":0.0006803169466287424,"breakevenPct":1.2768526101859416},{"delta":0.55,"premium":0.7808333333333335,"strike":55.321548821548824,"iv":0.5690929292929293,"gamma":0.23000387205387204,"theta":-0.3175003367003367,"vega":0.011032154882154881,"rho":0.0007505203196993295,"breakevenPct":1.0853732520399157},{"delta":0.6,"premium":0.885,"strike":55.111111111111114,"iv":0.5689666666666666,"gamma":0.22947777777777775,"theta":-0.3169111111111111,"vega":0.01101111111111111,"rho":0.0008207236927699163,"breakevenPct":0.8938938938938903},{"delta":0.65,"premium":1.0472102504368086,"strike":54.86255096097845,"iv":0.5789887594641817,"gamma":0.21843774024461265,"theta":-0.30981001747233544,"vega":0.010615142690739661,"rho":0.0008890996421272519,"breakevenPct":0.738308489036499},{"delta":0.7,"premium":1.2743506115317413,"strike":54.5713453698311,"iv":0.6003632498543972,"gamma":0.1956363424577752,"theta":-0.2954244612696564,"vega":0.009799767035527082,"rho":0.0009554313547884081,"breakevenPct":0.622875642095208},{"delta":0.75,"premium":1.5014909726266743,"strike":54.280139778683754,"iv":0.6217377402446127,"gamma":0.17283494467093768,"theta":-0.28103890506697726,"vega":0.008984391380314503,"rho":0.0010217630674495646,"breakevenPct":0.5074427951539167},{"delta":0.8,"premium":1.7265642994241843,"strike":53.99088291746641,"iv":0.6406005758157389,"gamma":0.15011957773512477,"theta":-0.26492984644913625,"vega":0.008141650671785029,"rho":0.0010880566066734088,"breakevenPct":0.3917967871902592},{"delta":0.85,"premium":1.8993090211132437,"strike":53.75095969289827,"iv":0.595878886756238,"gamma":0.12958214971209214,"theta":-0.2051889635316699,"vega":0.006606142034548946,"rho":0.0011533837551947717,"breakevenPct":0.27075443966038726},{"delta":0.9,"premium":2.0720537428023036,"strike":53.51103646833013,"iv":0.5511571976967371,"gamma":0.10904472168905949,"theta":-0.14544808061420342,"vega":0.005070633397312859,"rho":0.0012187109037161351,"breakevenPct":0.14971209213051512}],"put":[{"delta":0.1,"premium":0.09946428571428571,"strike":52.94642857142857,"iv":0.7133857142857143,"gamma":0.08486071428571429,"theta":-0.18091071428571429,"vega":0.005135714285714285,"rho":-0.00013007838303832659,"breakevenPct":4.780244530244532},{"delta":0.15,"premium":0.14880829015544042,"strike":53.60621761658031,"iv":0.6485632124352332,"gamma":0.1234538860103627,"theta":-0.21720984455958547,"vega":0.0067398963730569954,"rho":-0.00020059856237881194,"breakevenPct":3.6803435559912225},{"delta":0.2,"premium":0.2059922178988327,"strike":54.02445803224013,"iv":0.623577376320178,"gamma":0.1539952195664258,"theta":-0.25114113396331295,"vega":0.0080733740967204,"rho":-0.00027243583529855934,"breakevenPct":3.029791325511175},{"delta":0.25,"premium":0.27408560311284047,"strike":54.3023902167871,"iv":0.6108202890494719,"gamma":0.17439544191217343,"theta":-0.26979038354641466,"vega":0.008907170650361312,"rho":-0.0003461532511484614,"breakevenPct":2.6517033987851146},{"delta":0.3,"premium":0.34217898832684823,"strike":54.58032240133407,"iv":0.598063201778766,"gamma":0.19479566425792105,"theta":-0.28843963312951637,"vega":0.009740967204002223,"rho":-0.0004198706669983634,"breakevenPct":2.2736154720590545},{"delta":0.35,"premium":0.41027237354085594,"strike":54.85825458588104,"iv":0.58530611450806,"gamma":0.21519588660366867,"theta":-0.3070888827126181,"vega":0.010574763757643133,"rho":-0.0004935880828482655,"breakevenPct":1.8955275453329943},{"delta":0.4,"premium":0.49796446917808224,"strike":55.1048801369863,"iv":0.5788629280821918,"gamma":0.22586220034246574,"theta":-0.31689366438356165,"vega":0.01102097602739726,"rho":-0.0005682150412918464,"breakevenPct":1.6091609589041105},{"delta":0.45,"premium":0.6060552226027398,"strike":55.31892123287671,"iv":0.578991352739726,"gamma":0.22639730308219178,"theta":-0.3174929794520548,"vega":0.011063784246575342,"rho":-0.0006437886665166031,"breakevenPct":1.418259440947799},{"delta":0.5,"premium":0.7141459760273974,"strike":55.53296232876713,"iv":0.5791197773972603,"gamma":0.22693240582191782,"theta":-0.31809229452054794,"vega":0.011106592465753424,"rho":-0.0007193622917413599,"breakevenPct":1.2273579229914875},{"delta":0.55,"premium":0.822236729452055,"strike":55.747003424657535,"iv":0.5792482020547945,"gamma":0.22746750856164383,"theta":-0.3186916095890411,"vega":0.011149400684931506,"rho":-0.0007949359169661167,"breakevenPct":1.0364564050351759},{"delta":0.6,"premium":0.9303274828767124,"strike":55.961044520547944,"iv":0.5793766267123288,"gamma":0.22800261130136987,"theta":-0.3192909246575343,"vega":0.01119220890410959,"rho":-0.0008705095421908734,"breakevenPct":0.8455548870788645},{"delta":0.65,"premium":1.1182034632034634,"strike":56.22132034632035,"iv":0.5983892857142857,"gamma":0.2120764069264069,"theta":-0.3148850649350649,"vega":0.010713095238095237,"rho":-0.0009475498359506177,"breakevenPct":0.7151047151047165},{"delta":0.7,"premium":1.3238311688311688,"strike":56.491883116883116,"iv":0.6216035714285714,"gamma":0.19248766233766235,"theta":-0.30936558441558437,"vega":0.010117857142857144,"rho":-0.0010249164544944298,"breakevenPct":0.5981045981045953},{"delta":0.75,"premium":2.744221824686942,"strike":57.80143112701252,"iv":1.082833094812165,"gamma":0.10635259391771014,"theta":-0.49114007155635075,"vega":0.009232379248658319,"rho":-0.0011317796582177085,"breakevenPct":0.7978210768908455},{"delta":0.8,"premium":2.447857142857143,"strike":57.67857142857143,"iv":0.8550357142857143,"gamma":0.11622857142857143,"theta":-0.3447928571428571,"vega":0.008125,"rho":-0.001195503268761931,"breakevenPct":0.4851994851994815},{"delta":0.85,"premium":6.224079957818163,"strike":61.349562353504254,"iv":1.7951690958916677,"gamma":0.05517122405822346,"theta":-0.6238928705535196,"vega":0.006669441031247046,"rho":-0.0013543155526338014,"breakevenPct":0.674806494259296},{"delta":0.9,"premium":9.163636239885278,"strike":64.4035475511076,"iv":2.129953288110776,"gamma":0.03694477315733142,"theta":-0.5493045186982309,"vega":0.005017702949900108,"rho":-0.0014968179434319277,"breakevenPct":0.468628268067908}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":68.4898699379622,"iv":3.0557103622264705,"gamma":0.02098128127967065,"theta":-0.8058278857542669,"vega":0.004885102232991225,"rho":0.00013013765970721795,"breakevenPct":24.080846735067034},{"delta":0.15,"premium":0.1291955835962145,"strike":57.313880126182966,"iv":0.5768258675078864,"gamma":0.13822239747634069,"theta":-0.1942652996845426,"vega":0.006707255520504732,"rho":0.00019163169090814704,"breakevenPct":3.501037314917439},{"delta":0.2,"premium":0.18252232142857144,"strike":56.943080357142854,"iv":0.5678381696428572,"gamma":0.1689763392857143,"theta":-0.23094486607142858,"vega":0.008116294642857144,"rho":0.00026009086028459653,"breakevenPct":2.929013835263838},{"delta":0.25,"premium":0.24390625000000002,"strike":56.6640625,"iv":0.5665546875,"gamma":0.191409375,"theta":-0.2605765625,"vega":0.0091765625,"rho":0.00032953850237231333,"breakevenPct":2.536880630630633},{"delta":0.3,"premium":0.3110694698354662,"strike":56.40585009140768,"iv":0.5664967093235832,"gamma":0.20970292504570384,"theta":-0.28579561243144425,"vega":0.010044789762340037,"rho":0.0003993362857315658,"breakevenPct":2.1926478580957576},{"delta":0.35,"premium":0.38648080438756854,"strike":56.177330895795244,"iv":0.5681877513711152,"gamma":0.22208866544789763,"theta":-0.3047170018281536,"vega":0.010638939670932358,"rho":0.00046963378527446634,"breakevenPct":1.916777838167236},{"delta":0.4,"premium":0.4683333333333334,"strike":55.95286195286195,"iv":0.5694717171717172,"gamma":0.23158215488215486,"theta":-0.3192680134680135,"vega":0.011095286195286196,"rho":0.0005399102004875687,"breakevenPct":1.6598113264779935},{"delta":0.45,"premium":0.5725,"strike":55.74242424242424,"iv":0.5693454545454545,"gamma":0.2310560606060606,"theta":-0.3186787878787879,"vega":0.011074242424242424,"rho":0.0006101135735581556,"breakevenPct":1.4683319683319676},{"delta":0.5,"premium":0.6766666666666667,"strike":55.53198653198653,"iv":0.5692191919191919,"gamma":0.2305299663299663,"theta":-0.3180895622895623,"vega":0.011053198653198653,"rho":0.0006803169466287424,"breakevenPct":1.2768526101859416},{"delta":0.55,"premium":0.7808333333333335,"strike":55.321548821548824,"iv":0.5690929292929293,"gamma":0.23000387205387204,"theta":-0.3175003367003367,"vega":0.011032154882154881,"rho":0.0007505203196993295,"breakevenPct":1.0853732520399157},{"delta":0.6,"premium":0.885,"strike":55.111111111111114,"iv":0.5689666666666666,"gamma":0.22947777777777775,"theta":-0.3169111111111111,"vega":0.01101111111111111,"rho":0.0008207236927699163,"breakevenPct":0.8938938938938903},{"delta":0.65,"premium":1.0472102504368086,"strike":54.86255096097845,"iv":0.5789887594641817,"gamma":0.21843774024461265,"theta":-0.30981001747233544,"vega":0.010615142690739661,"rho":0.0008890996421272519,"breakevenPct":0.738308489036499},{"delta":0.7,"premium":1.2743506115317413,"strike":54.5713453698311,"iv":0.6003632498543972,"gamma":0.1956363424577752,"theta":-0.2954244612696564,"vega":0.009799767035527082,"rho":0.0009554313547884081,"breakevenPct":0.622875642095208},{"delta":0.75,"premium":1.5014909726266743,"strike":54.280139778683754,"iv":0.6217377402446127,"gamma":0.17283494467093768,"theta":-0.28103890506697726,"vega":0.008984391380314503,"rho":0.0010217630674495646,"breakevenPct":0.5074427951539167},{"delta":0.8,"premium":1.7265642994241843,"strike":53.99088291746641,"iv":0.6406005758157389,"gamma":0.15011957773512477,"theta":-0.26492984644913625,"vega":0.008141650671785029,"rho":0.0010880566066734088,"breakevenPct":0.3917967871902592},{"delta":0.85,"premium":1.8993090211132437,"strike":53.75095969289827,"iv":0.595878886756238,"gamma":0.12958214971209214,"theta":-0.2051889635316699,"vega":0.006606142034548946,"rho":0.0011533837551947717,"breakevenPct":0.27075443966038726},{"delta":0.9,"premium":2.0720537428023036,"strike":53.51103646833013,"iv":0.5511571976967371,"gamma":0.10904472168905949,"theta":-0.14544808061420342,"vega":0.005070633397312859,"rho":0.0012187109037161351,"breakevenPct":0.14971209213051512}],"put":[{"delta":0.1,"premium":0.09946428571428571,"strike":52.94642857142857,"iv":0.7133857142857143,"gamma":0.08486071428571429,"theta":-0.18091071428571429,"vega":0.005135714285714285,"rho":-0.00013007838303832659,"breakevenPct":4.780244530244532},{"delta":0.15,"premium":0.14880829015544042,"strike":53.60621761658031,"iv":0.6485632124352332,"gamma":0.1234538860103627,"theta":-0.21720984455958547,"vega":0.0067398963730569954,"rho":-0.00020059856237881194,"breakevenPct":3.6803435559912225},{"delta":0.2,"premium":0.2059922178988327,"strike":54.02445803224013,"iv":0.623577376320178,"gamma":0.1539952195664258,"theta":-0.25114113396331295,"vega":0.0080733740967204,"rho":-0.00027243583529855934,"breakevenPct":3.029791325511175},{"delta":0.25,"premium":0.27408560311284047,"strike":54.3023902167871,"iv":0.6108202890494719,"gamma":0.17439544191217343,"theta":-0.26979038354641466,"vega":0.008907170650361312,"rho":-0.0003461532511484614,"breakevenPct":2.6517033987851146},{"delta":0.3,"premium":0.34217898832684823,"strike":54.58032240133407,"iv":0.598063201778766,"gamma":0.19479566425792105,"theta":-0.28843963312951637,"vega":0.009740967204002223,"rho":-0.0004198706669983634,"breakevenPct":2.2736154720590545},{"delta":0.35,"premium":0.41027237354085594,"strike":54.85825458588104,"iv":0.58530611450806,"gamma":0.21519588660366867,"theta":-0.3070888827126181,"vega":0.010574763757643133,"rho":-0.0004935880828482655,"breakevenPct":1.8955275453329943},{"delta":0.4,"premium":0.49796446917808224,"strike":55.1048801369863,"iv":0.5788629280821918,"gamma":0.22586220034246574,"theta":-0.31689366438356165,"vega":0.01102097602739726,"rho":-0.0005682150412918464,"breakevenPct":1.6091609589041105},{"delta":0.45,"premium":0.6060552226027398,"strike":55.31892123287671,"iv":0.578991352739726,"gamma":0.22639730308219178,"theta":-0.3174929794520548,"vega":0.011063784246575342,"rho":-0.0006437886665166031,"breakevenPct":1.418259440947799},{"delta":0.5,"premium":0.7141459760273974,"strike":55.53296232876713,"iv":0.5791197773972603,"gamma":0.22693240582191782,"theta":-0.31809229452054794,"vega":0.011106592465753424,"rho":-0.0007193622917413599,"breakevenPct":1.2273579229914875},{"delta":0.55,"premium":0.822236729452055,"strike":55.747003424657535,"iv":0.5792482020547945,"gamma":0.22746750856164383,"theta":-0.3186916095890411,"vega":0.011149400684931506,"rho":-0.0007949359169661167,"breakevenPct":1.0364564050351759},{"delta":0.6,"premium":0.9303274828767124,"strike":55.961044520547944,"iv":0.5793766267123288,"gamma":0.22800261130136987,"theta":-0.3192909246575343,"vega":0.01119220890410959,"rho":-0.0008705095421908734,"breakevenPct":0.8455548870788645},{"delta":0.65,"premium":1.1182034632034634,"strike":56.22132034632035,"iv":0.5983892857142857,"gamma":0.2120764069264069,"theta":-0.3148850649350649,"vega":0.010713095238095237,"rho":-0.0009475498359506177,"breakevenPct":0.7151047151047165},{"delta":0.7,"premium":1.3238311688311688,"strike":56.491883116883116,"iv":0.6216035714285714,"gamma":0.19248766233766235,"theta":-0.30936558441558437,"vega":0.010117857142857144,"rho":-0.0010249164544944298,"breakevenPct":0.5981045981045953},{"delta":0.75,"premium":2.744221824686942,"strike":57.80143112701252,"iv":1.082833094812165,"gamma":0.10635259391771014,"theta":-0.49114007155635075,"vega":0.009232379248658319,"rho":-0.0011317796582177085,"breakevenPct":0.7978210768908455},{"delta":0.8,"premium":2.447857142857143,"strike":57.67857142857143,"iv":0.8550357142857143,"gamma":0.11622857142857143,"theta":-0.3447928571428571,"vega":0.008125,"rho":-0.001195503268761931,"breakevenPct":0.4851994851994815},{"delta":0.85,"premium":6.224079957818163,"strike":61.349562353504254,"iv":1.7951690958916677,"gamma":0.05517122405822346,"theta":-0.6238928705535196,"vega":0.006669441031247046,"rho":-0.0013543155526338014,"breakevenPct":0.674806494259296},{"delta":0.9,"premium":9.163636239885278,"strike":64.4035475511076,"iv":2.129953288110776,"gamma":0.03694477315733142,"theta":-0.5493045186982309,"vega":0.005017702949900108,"rho":-0.0014968179434319277,"breakevenPct":0.468628268067908}]}},"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"}}