{"symbol":"TS","url":"https://intraalpha.com/companies/TS","capturedAt":"2026-10-22T23:20:48.544Z","state":"ready","quote":{"symbol":"TS","last_price":56.37,"prev_close":58.67,"regular_close":56.37,"change":-2.3,"change_pct":-3.9202,"regular_change":-2.3,"regular_change_pct":-3.9202,"extended_change":0,"extended_change_pct":0,"bid":53.97,"ask":64.5,"bid_size":100,"ask_size":100,"volume":786898,"vwap":56.401334,"open":58.23,"high":58.3,"low":55.49,"close":56.37,"trade_count":14148,"last_trade_at":"2026-10-22T23:00:00.001679081Z","last_quote_at":"2026-10-22T22:40:37.371943729Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:46.348394572-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TS","fetched_at":"2026-10-22T23:20:47.383951+00:00","name":"Tenaris SA ADR","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Tenaris SA produces and sells welded and seamless tubular steel products; and provides related services for the oil and gas industry and other industrial applications. The company is headquartered in Luxembourg, Luxembourg.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":29617781000,"ebitda":2741875000,"pe_ratio":15.65,"peg_ratio":3.15,"book_value":16.8,"dividend_per_share":1.19,"dividend_yield":0.0303,"eps":3.75,"revenue_ttm":12040357000,"gross_profit_ttm":4629920000,"profit_margin":0.159,"operating_margin_ttm":0.167,"return_on_assets_ttm":0.0679,"return_on_equity_ttm":0.116,"quarterly_earnings_growth":-0.049,"quarterly_revenue_growth":-0.039,"analyst_target_price":64.96,"analyst_number":2,"beta":0.484,"fifty_two_week_high":64.6,"fifty_two_week_low":34.58,"fifty_day_ma":55.87,"two_hundred_day_ma":55.51,"shares_outstanding":504820000,"forward_pe":15.77,"price_to_sales":2.46,"price_to_book":1.649,"ev_to_revenue":2.175,"ev_to_ebitda":8.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:47.383951+00:00"},"optionObservedAt":"2026-10-22T19:49:11.622Z","bars":[{"c":57.88,"h":57.88,"l":57.88,"n":2,"o":57.88,"t":"2026-10-15T09:30:00Z","v":200,"vw":57.88},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-15T10:10:00Z","v":174,"vw":57.57},{"c":57.6,"h":57.6,"l":57.54,"n":27,"o":57.54,"t":"2026-10-15T10:40:00Z","v":3082,"vw":57.565138},{"c":57.76,"h":57.76,"l":57.74,"n":10,"o":57.74,"t":"2026-10-15T11:05:00Z","v":2624,"vw":57.747929},{"c":57.73,"h":57.78,"l":57.68,"n":11,"o":57.68,"t":"2026-10-15T12:00:00Z","v":3831,"vw":57.734744},{"c":57.7,"h":57.7,"l":57.7,"n":2,"o":57.7,"t":"2026-10-15T12:40:00Z","v":103,"vw":57.7},{"c":57.6,"h":57.6,"l":57.6,"n":2,"o":57.6,"t":"2026-10-15T12:50:00Z","v":400,"vw":57.6},{"c":57.58,"h":57.58,"l":57.57,"n":2,"o":57.57,"t":"2026-10-15T13:10:00Z","v":400,"vw":57.5775},{"c":57.72,"h":57.73,"l":57.61,"n":15,"o":57.61,"t":"2026-10-15T13:15:00Z","v":3836,"vw":57.669384},{"c":57.76,"h":57.76,"l":57.68,"n":2,"o":57.68,"t":"2026-10-15T13:20:00Z","v":200,"vw":57.72},{"c":57.57,"h":57.62,"l":57.57,"n":2,"o":57.62,"t":"2026-10-15T13:25:00Z","v":200,"vw":57.595},{"c":57.23,"h":57.55,"l":57.15,"n":707,"o":57.55,"t":"2026-10-15T13:30:00Z","v":69447,"vw":57.380649},{"c":57.63,"h":57.63,"l":57.075,"n":342,"o":57.225,"t":"2026-10-15T13:35:00Z","v":29675,"vw":57.339403},{"c":57.61,"h":57.8,"l":57.5,"n":262,"o":57.69,"t":"2026-10-15T13:40:00Z","v":27330,"vw":57.65549},{"c":57.36,"h":57.58,"l":57.22,"n":222,"o":57.58,"t":"2026-10-15T13:45:00Z","v":13428,"vw":57.394898},{"c":57.08,"h":57.37,"l":57.08,"n":177,"o":57.36,"t":"2026-10-15T13:50:00Z","v":13188,"vw":57.200389},{"c":57.22,"h":57.23,"l":56.93,"n":176,"o":57.06,"t":"2026-10-15T13:55:00Z","v":7792,"vw":57.081775},{"c":57.07,"h":57.22,"l":56.94,"n":251,"o":57.22,"t":"2026-10-15T14:00:00Z","v":39769,"vw":57.13709},{"c":57.14,"h":57.25,"l":57.03,"n":240,"o":57.03,"t":"2026-10-15T14:05:00Z","v":8337,"vw":57.103987},{"c":57.02,"h":57.2267,"l":57.02,"n":187,"o":57.185,"t":"2026-10-15T14:10:00Z","v":11017,"vw":57.17083},{"c":57.18,"h":57.18,"l":56.96,"n":109,"o":57.02,"t":"2026-10-15T14:15:00Z","v":6648,"vw":57.086014},{"c":57.06,"h":57.18,"l":57.06,"n":115,"o":57.18,"t":"2026-10-15T14:20:00Z","v":5696,"vw":57.145586},{"c":57.075,"h":57.13,"l":57.05,"n":81,"o":57.05,"t":"2026-10-15T14:25:00Z","v":3457,"vw":57.094391},{"c":57.15,"h":57.18,"l":56.97,"n":229,"o":57.07,"t":"2026-10-15T14:30:00Z","v":15070,"vw":57.098583},{"c":57.24,"h":57.24,"l":57.04,"n":178,"o":57.13,"t":"2026-10-15T14:35:00Z","v":8775,"vw":57.112368},{"c":57.32,"h":57.32,"l":57.24,"n":149,"o":57.24,"t":"2026-10-15T14:40:00Z","v":6396,"vw":57.270036},{"c":57.35,"h":57.37,"l":57.29,"n":124,"o":57.335,"t":"2026-10-15T14:45:00Z","v":10897,"vw":57.349987},{"c":57.4,"h":57.415,"l":57.31,"n":128,"o":57.33,"t":"2026-10-15T14:50:00Z","v":5616,"vw":57.355721},{"c":57.42,"h":57.47,"l":57.42,"n":107,"o":57.43,"t":"2026-10-15T14:55:00Z","v":5844,"vw":57.452561},{"c":57.38,"h":57.415,"l":57.3,"n":263,"o":57.415,"t":"2026-10-15T15:00:00Z","v":16765,"vw":57.35068},{"c":57.37,"h":57.395,"l":57.28,"n":118,"o":57.385,"t":"2026-10-15T15:05:00Z","v":6683,"vw":57.34385},{"c":57.41,"h":57.44,"l":57.33,"n":125,"o":57.37,"t":"2026-10-15T15:10:00Z","v":9608,"vw":57.407307},{"c":57.49,"h":57.49,"l":57.415,"n":142,"o":57.43,"t":"2026-10-15T15:15:00Z","v":8080,"vw":57.445705},{"c":57.46,"h":57.51,"l":57.44,"n":156,"o":57.51,"t":"2026-10-15T15:20:00Z","v":8642,"vw":57.47155},{"c":57.48,"h":57.48,"l":57.435,"n":187,"o":57.455,"t":"2026-10-15T15:25:00Z","v":11120,"vw":57.45115},{"c":57.44,"h":57.52,"l":57.43,"n":398,"o":57.46,"t":"2026-10-15T15:30:00Z","v":27197,"vw":57.471362},{"c":57.38,"h":57.42,"l":57.38,"n":141,"o":57.41,"t":"2026-10-15T15:35:00Z","v":6019,"vw":57.398303},{"c":57.42,"h":57.42,"l":57.4,"n":39,"o":57.4,"t":"2026-10-15T15:40:00Z","v":1611,"vw":57.418},{"c":57.37,"h":57.39,"l":57.345,"n":94,"o":57.36,"t":"2026-10-15T15:45:00Z","v":4062,"vw":57.360543},{"c":57.435,"h":57.435,"l":57.33,"n":117,"o":57.37,"t":"2026-10-15T15:50:00Z","v":3668,"vw":57.38275},{"c":57.41,"h":57.435,"l":57.41,"n":65,"o":57.435,"t":"2026-10-15T15:55:00Z","v":1798,"vw":57.415365},{"c":57.36,"h":57.38,"l":57.34,"n":186,"o":57.36,"t":"2026-10-15T16:00:00Z","v":6150,"vw":57.354735},{"c":57.35,"h":57.38,"l":57.33,"n":184,"o":57.35,"t":"2026-10-15T16:05:00Z","v":5843,"vw":57.348698},{"c":57.41,"h":57.42,"l":57.34,"n":196,"o":57.34,"t":"2026-10-15T16:10:00Z","v":6278,"vw":57.366861},{"c":57.315,"h":57.41,"l":57.315,"n":195,"o":57.41,"t":"2026-10-15T16:15:00Z","v":5796,"vw":57.355148},{"c":57.31,"h":57.32,"l":57.29,"n":126,"o":57.315,"t":"2026-10-15T16:20:00Z","v":4383,"vw":57.301724},{"c":57.305,"h":57.32,"l":57.305,"n":65,"o":57.32,"t":"2026-10-15T16:25:00Z","v":1228,"vw":57.315},{"c":57.32,"h":57.34,"l":57.3,"n":201,"o":57.305,"t":"2026-10-15T16:30:00Z","v":7276,"vw":57.316208},{"c":57.28,"h":57.31,"l":57.275,"n":71,"o":57.3,"t":"2026-10-15T16:35:00Z","v":2188,"vw":57.297778},{"c":57.25,"h":57.28,"l":57.21,"n":158,"o":57.28,"t":"2026-10-15T16:40:00Z","v":8424,"vw":57.236207},{"c":57.225,"h":57.27,"l":57.21,"n":180,"o":57.26,"t":"2026-10-15T16:45:00Z","v":6391,"vw":57.24302},{"c":57.16,"h":57.22,"l":57.15,"n":139,"o":57.22,"t":"2026-10-15T16:50:00Z","v":5100,"vw":57.164483},{"c":57.185,"h":57.185,"l":57.145,"n":112,"o":57.15,"t":"2026-10-15T16:55:00Z","v":4499,"vw":57.160946},{"c":57.24,"h":57.25,"l":57.19,"n":249,"o":57.19,"t":"2026-10-15T17:00:00Z","v":12532,"vw":57.208972},{"c":57.3282,"h":57.3282,"l":57.24,"n":141,"o":57.26,"t":"2026-10-15T17:05:00Z","v":3865,"vw":57.284047},{"c":57.355,"h":57.36,"l":57.31,"n":184,"o":57.325,"t":"2026-10-15T17:10:00Z","v":5119,"vw":57.337403},{"c":57.34,"h":57.355,"l":57.34,"n":150,"o":57.355,"t":"2026-10-15T17:15:00Z","v":2991,"vw":57.34893},{"c":57.34,"h":57.355,"l":57.34,"n":130,"o":57.34,"t":"2026-10-15T17:20:00Z","v":4727,"vw":57.342738},{"c":57.34,"h":57.3799,"l":57.34,"n":135,"o":57.35,"t":"2026-10-15T17:25:00Z","v":3448,"vw":57.351802},{"c":57.335,"h":57.34,"l":57.3,"n":100,"o":57.305,"t":"2026-10-15T17:30:00Z","v":3060,"vw":57.315389},{"c":57.3,"h":57.33,"l":57.29,"n":108,"o":57.32,"t":"2026-10-15T17:35:00Z","v":3742,"vw":57.303851},{"c":57.39,"h":57.4,"l":57.3,"n":144,"o":57.3,"t":"2026-10-15T17:40:00Z","v":4607,"vw":57.365945},{"c":57.32,"h":57.37,"l":57.27,"n":90,"o":57.37,"t":"2026-10-15T17:45:00Z","v":3665,"vw":57.299755},{"c":57.39,"h":57.41,"l":57.31,"n":126,"o":57.31,"t":"2026-10-15T17:50:00Z","v":4795,"vw":57.352305},{"c":57.44,"h":57.44,"l":57.41,"n":158,"o":57.41,"t":"2026-10-15T17:55:00Z","v":4889,"vw":57.424453},{"c":57.5,"h":57.53,"l":57.455,"n":113,"o":57.455,"t":"2026-10-15T18:00:00Z","v":2978,"vw":57.496683},{"c":57.54,"h":57.56,"l":57.505,"n":177,"o":57.52,"t":"2026-10-15T18:05:00Z","v":7235,"vw":57.54583},{"c":57.51,"h":57.585,"l":57.51,"n":204,"o":57.56,"t":"2026-10-15T18:10:00Z","v":8721,"vw":57.556717},{"c":57.5,"h":57.515,"l":57.475,"n":148,"o":57.515,"t":"2026-10-15T18:15:00Z","v":5059,"vw":57.498566},{"c":57.465,"h":57.48,"l":57.45,"n":103,"o":57.48,"t":"2026-10-15T18:20:00Z","v":3669,"vw":57.458887},{"c":57.41,"h":57.46,"l":57.39,"n":234,"o":57.45,"t":"2026-10-15T18:25:00Z","v":8149,"vw":57.427409},{"c":57.43,"h":57.45,"l":57.405,"n":243,"o":57.405,"t":"2026-10-15T18:30:00Z","v":8071,"vw":57.429349},{"c":57.4,"h":57.46,"l":57.4,"n":181,"o":57.44,"t":"2026-10-15T18:35:00Z","v":6703,"vw":57.438984},{"c":57.405,"h":57.42,"l":57.375,"n":110,"o":57.4,"t":"2026-10-15T18:40:00Z","v":7155,"vw":57.398953},{"c":57.355,"h":57.41,"l":57.355,"n":156,"o":57.405,"t":"2026-10-15T18:45:00Z","v":5341,"vw":57.378774},{"c":57.41,"h":57.44,"l":57.36,"n":213,"o":57.36,"t":"2026-10-15T18:50:00Z","v":7906,"vw":57.390586},{"c":57.44,"h":57.44,"l":57.39,"n":170,"o":57.39,"t":"2026-10-15T18:55:00Z","v":4758,"vw":57.409028},{"c":57.48,"h":57.5,"l":57.44,"n":218,"o":57.44,"t":"2026-10-15T19:00:00Z","v":9350,"vw":57.475656},{"c":57.51,"h":57.51,"l":57.465,"n":137,"o":57.48,"t":"2026-10-15T19:05:00Z","v":5890,"vw":57.482763},{"c":57.57,"h":57.57,"l":57.52,"n":224,"o":57.52,"t":"2026-10-15T19:10:00Z","v":8122,"vw":57.539825},{"c":57.57,"h":57.595,"l":57.565,"n":270,"o":57.58,"t":"2026-10-15T19:15:00Z","v":8616,"vw":57.575408},{"c":57.55,"h":57.585,"l":57.55,"n":235,"o":57.58,"t":"2026-10-15T19:20:00Z","v":9444,"vw":57.57088},{"c":57.425,"h":57.57,"l":57.425,"n":304,"o":57.55,"t":"2026-10-15T19:25:00Z","v":12192,"vw":57.514927},{"c":57.34,"h":57.43,"l":57.34,"n":381,"o":57.4,"t":"2026-10-15T19:30:00Z","v":13995,"vw":57.386759},{"c":57.24,"h":57.36,"l":57.24,"n":552,"o":57.345,"t":"2026-10-15T19:35:00Z","v":31005,"vw":57.300386},{"c":57.24,"h":57.31,"l":57.21,"n":446,"o":57.255,"t":"2026-10-15T19:40:00Z","v":42171,"vw":57.249439},{"c":57.22,"h":57.25,"l":57.18,"n":688,"o":57.24,"t":"2026-10-15T19:45:00Z","v":62227,"vw":57.203633},{"c":57.305,"h":57.33,"l":57.21,"n":606,"o":57.22,"t":"2026-10-15T19:50:00Z","v":63379,"vw":57.287136},{"c":57.27,"h":57.31,"l":57.255,"n":1868,"o":57.305,"t":"2026-10-15T19:55:00Z","v":163087,"vw":57.28013},{"c":57.25,"h":57.25,"l":57.25,"n":21,"o":57.25,"t":"2026-10-15T20:00:00Z","v":104566,"vw":57.25},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-16T10:30:00Z","v":174,"vw":58.44},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-16T11:05:00Z","v":256,"vw":58.5},{"c":58.69,"h":58.7,"l":58.68,"n":5,"o":58.7,"t":"2026-10-16T12:20:00Z","v":2074,"vw":58.68829},{"c":58.63,"h":58.63,"l":58.62,"n":3,"o":58.62,"t":"2026-10-16T13:00:00Z","v":708,"vw":58.628},{"c":58.62,"h":58.62,"l":58.6,"n":3,"o":58.6,"t":"2026-10-16T13:15:00Z","v":300,"vw":58.606667},{"c":58.52,"h":58.66,"l":58.52,"n":4,"o":58.66,"t":"2026-10-16T13:20:00Z","v":1100,"vw":58.536364},{"c":58.53,"h":58.53,"l":58.44,"n":4,"o":58.44,"t":"2026-10-16T13:25:00Z","v":1200,"vw":58.481667},{"c":58.42,"h":58.6,"l":58.295,"n":553,"o":58.55,"t":"2026-10-16T13:30:00Z","v":58051,"vw":58.455016},{"c":58.73,"h":58.73,"l":58.39,"n":300,"o":58.42,"t":"2026-10-16T13:35:00Z","v":27891,"vw":58.565967},{"c":58.64,"h":58.775,"l":58.6,"n":217,"o":58.69,"t":"2026-10-16T13:40:00Z","v":23002,"vw":58.701139},{"c":58.69,"h":58.75,"l":58.645,"n":113,"o":58.645,"t":"2026-10-16T13:45:00Z","v":6542,"vw":58.717946},{"c":58.71,"h":58.79,"l":58.7,"n":165,"o":58.735,"t":"2026-10-16T13:50:00Z","v":11009,"vw":58.728943},{"c":58.62,"h":58.76,"l":58.61,"n":127,"o":58.7,"t":"2026-10-16T13:55:00Z","v":14879,"vw":58.688257},{"c":58.715,"h":58.81,"l":58.64,"n":118,"o":58.64,"t":"2026-10-16T14:00:00Z","v":5458,"vw":58.704583},{"c":58.85,"h":58.86,"l":58.73,"n":136,"o":58.74,"t":"2026-10-16T14:05:00Z","v":7517,"vw":58.761376},{"c":58.755,"h":58.85,"l":58.735,"n":137,"o":58.83,"t":"2026-10-16T14:10:00Z","v":11150,"vw":58.782635},{"c":58.86,"h":58.88,"l":58.79,"n":170,"o":58.79,"t":"2026-10-16T14:15:00Z","v":15872,"vw":58.851499},{"c":58.88,"h":58.965,"l":58.875,"n":126,"o":58.875,"t":"2026-10-16T14:20:00Z","v":8098,"vw":58.902884},{"c":58.95,"h":58.98,"l":58.86,"n":71,"o":58.86,"t":"2026-10-16T14:25:00Z","v":2813,"vw":58.917083},{"c":59.04,"h":59.07,"l":58.93,"n":144,"o":58.93,"t":"2026-10-16T14:30:00Z","v":10243,"vw":58.995348},{"c":58.96,"h":59.04,"l":58.925,"n":255,"o":59.02,"t":"2026-10-16T14:35:00Z","v":21151,"vw":58.976058},{"c":58.9,"h":58.995,"l":58.86,"n":296,"o":58.97,"t":"2026-10-16T14:40:00Z","v":23131,"vw":58.94033},{"c":58.94,"h":58.94,"l":58.88,"n":655,"o":58.9,"t":"2026-10-16T14:45:00Z","v":21590,"vw":58.904932},{"c":59,"h":59.02,"l":58.91,"n":132,"o":58.92,"t":"2026-10-16T14:50:00Z","v":10514,"vw":58.959093},{"c":59.1,"h":59.11,"l":59.02,"n":126,"o":59.03,"t":"2026-10-16T14:55:00Z","v":5909,"vw":59.049019},{"c":59.04,"h":59.07,"l":59.01,"n":68,"o":59.07,"t":"2026-10-16T15:00:00Z","v":3436,"vw":59.041266},{"c":58.93,"h":59.06,"l":58.93,"n":88,"o":59.03,"t":"2026-10-16T15:05:00Z","v":8710,"vw":59.01776},{"c":58.81,"h":58.95,"l":58.81,"n":110,"o":58.94,"t":"2026-10-16T15:10:00Z","v":9036,"vw":58.905611},{"c":58.88,"h":58.88,"l":58.805,"n":215,"o":58.81,"t":"2026-10-16T15:15:00Z","v":24383,"vw":58.832439},{"c":59.02,"h":59.02,"l":58.85,"n":317,"o":58.91,"t":"2026-10-16T15:20:00Z","v":27398,"vw":58.937675},{"c":59,"h":59.04,"l":58.995,"n":263,"o":59.035,"t":"2026-10-16T15:25:00Z","v":19693,"vw":59.01525},{"c":59.1386,"h":59.1386,"l":58.985,"n":91,"o":58.985,"t":"2026-10-16T15:30:00Z","v":5219,"vw":59.071261},{"c":59,"h":59.13,"l":58.97,"n":410,"o":59.12,"t":"2026-10-16T15:35:00Z","v":44664,"vw":59.050047},{"c":58.985,"h":59.01,"l":58.96,"n":63,"o":59.01,"t":"2026-10-16T15:40:00Z","v":4077,"vw":58.973141},{"c":59.15,"h":59.15,"l":58.99,"n":75,"o":58.99,"t":"2026-10-16T15:45:00Z","v":3711,"vw":59.042709},{"c":59.235,"h":59.28,"l":59.14,"n":144,"o":59.14,"t":"2026-10-16T15:50:00Z","v":7884,"vw":59.216081},{"c":59.3,"h":59.32,"l":59.23,"n":86,"o":59.23,"t":"2026-10-16T15:55:00Z","v":5172,"vw":59.292702},{"c":59.21,"h":59.3,"l":59.21,"n":101,"o":59.3,"t":"2026-10-16T16:00:00Z","v":9749,"vw":59.229838},{"c":59.28,"h":59.32,"l":59.24,"n":107,"o":59.25,"t":"2026-10-16T16:05:00Z","v":12178,"vw":59.28812},{"c":59.31,"h":59.38,"l":59.285,"n":90,"o":59.31,"t":"2026-10-16T16:10:00Z","v":9596,"vw":59.334745},{"c":59.335,"h":59.39,"l":59.28,"n":121,"o":59.34,"t":"2026-10-16T16:15:00Z","v":8617,"vw":59.355916},{"c":59.335,"h":59.37,"l":59.335,"n":38,"o":59.34,"t":"2026-10-16T16:20:00Z","v":1801,"vw":59.344022},{"c":59.365,"h":59.37,"l":59.34,"n":58,"o":59.345,"t":"2026-10-16T16:25:00Z","v":2872,"vw":59.360427},{"c":59.435,"h":59.435,"l":59.35,"n":151,"o":59.37,"t":"2026-10-16T16:30:00Z","v":8375,"vw":59.387232},{"c":59.435,"h":59.4524,"l":59.425,"n":52,"o":59.435,"t":"2026-10-16T16:35:00Z","v":2915,"vw":59.436053},{"c":59.34,"h":59.43,"l":59.34,"n":169,"o":59.42,"t":"2026-10-16T16:40:00Z","v":13922,"vw":59.395438},{"c":59.37,"h":59.37,"l":59.33,"n":87,"o":59.36,"t":"2026-10-16T16:45:00Z","v":4696,"vw":59.344333},{"c":59.375,"h":59.39,"l":59.37,"n":59,"o":59.37,"t":"2026-10-16T16:50:00Z","v":2973,"vw":59.38},{"c":59.37,"h":59.38,"l":59.34,"n":86,"o":59.375,"t":"2026-10-16T16:55:00Z","v":4488,"vw":59.36272},{"c":59.265,"h":59.37,"l":59.26,"n":207,"o":59.37,"t":"2026-10-16T17:00:00Z","v":26217,"vw":59.312272},{"c":59.235,"h":59.26,"l":59.2205,"n":74,"o":59.255,"t":"2026-10-16T17:05:00Z","v":7759,"vw":59.247918},{"c":59.26,"h":59.26,"l":59.235,"n":56,"o":59.235,"t":"2026-10-16T17:10:00Z","v":4543,"vw":59.255095},{"c":59.22,"h":59.25,"l":59.21,"n":107,"o":59.25,"t":"2026-10-16T17:15:00Z","v":8413,"vw":59.22042},{"c":59.295,"h":59.295,"l":59.21,"n":114,"o":59.225,"t":"2026-10-16T17:20:00Z","v":6108,"vw":59.226507},{"c":59.4,"h":59.4,"l":59.33,"n":72,"o":59.33,"t":"2026-10-16T17:25:00Z","v":5233,"vw":59.371789},{"c":59.38,"h":59.39,"l":59.36,"n":72,"o":59.39,"t":"2026-10-16T17:30:00Z","v":4688,"vw":59.37953},{"c":59.355,"h":59.41,"l":59.35,"n":120,"o":59.4,"t":"2026-10-16T17:35:00Z","v":8799,"vw":59.383765},{"c":59.36,"h":59.37,"l":59.32,"n":79,"o":59.355,"t":"2026-10-16T17:40:00Z","v":5172,"vw":59.345751},{"c":59.35,"h":59.4,"l":59.35,"n":92,"o":59.355,"t":"2026-10-16T17:45:00Z","v":5629,"vw":59.368687},{"c":59.295,"h":59.4,"l":59.295,"n":158,"o":59.35,"t":"2026-10-16T17:50:00Z","v":7489,"vw":59.351569},{"c":59.245,"h":59.32,"l":59.235,"n":64,"o":59.29,"t":"2026-10-16T17:55:00Z","v":4243,"vw":59.287484},{"c":59.32,"h":59.32,"l":59.225,"n":165,"o":59.245,"t":"2026-10-16T18:00:00Z","v":23448,"vw":59.296619},{"c":59.27,"h":59.305,"l":59.27,"n":91,"o":59.304,"t":"2026-10-16T18:05:00Z","v":11047,"vw":59.282533},{"c":59.31,"h":59.31,"l":59.23,"n":270,"o":59.255,"t":"2026-10-16T18:10:00Z","v":19357,"vw":59.264829},{"c":59.22,"h":59.33,"l":59.22,"n":72,"o":59.305,"t":"2026-10-16T18:15:00Z","v":3449,"vw":59.29873},{"c":59.235,"h":59.24,"l":59.21,"n":72,"o":59.22,"t":"2026-10-16T18:20:00Z","v":5907,"vw":59.227276},{"c":59.285,"h":59.3,"l":59.21,"n":103,"o":59.24,"t":"2026-10-16T18:25:00Z","v":5316,"vw":59.24155},{"c":59.35,"h":59.37,"l":59.29,"n":141,"o":59.29,"t":"2026-10-16T18:30:00Z","v":9727,"vw":59.346426},{"c":59.365,"h":59.38,"l":59.335,"n":121,"o":59.345,"t":"2026-10-16T18:35:00Z","v":8197,"vw":59.353702},{"c":59.35,"h":59.39,"l":59.345,"n":131,"o":59.38,"t":"2026-10-16T18:40:00Z","v":8073,"vw":59.363113},{"c":59.41,"h":59.41,"l":59.345,"n":126,"o":59.345,"t":"2026-10-16T18:45:00Z","v":6602,"vw":59.389388},{"c":59.31,"h":59.4,"l":59.31,"n":179,"o":59.4,"t":"2026-10-16T18:50:00Z","v":10176,"vw":59.369114},{"c":59.32,"h":59.32,"l":59.24,"n":93,"o":59.29,"t":"2026-10-16T18:55:00Z","v":5199,"vw":59.267547},{"c":59.335,"h":59.345,"l":59.32,"n":88,"o":59.34,"t":"2026-10-16T19:00:00Z","v":4686,"vw":59.329625},{"c":59.3,"h":59.34,"l":59.265,"n":101,"o":59.325,"t":"2026-10-16T19:05:00Z","v":4680,"vw":59.291116},{"c":59.35,"h":59.35,"l":59.305,"n":104,"o":59.31,"t":"2026-10-16T19:10:00Z","v":5698,"vw":59.332424},{"c":59.3,"h":59.39,"l":59.3,"n":117,"o":59.37,"t":"2026-10-16T19:15:00Z","v":5877,"vw":59.355241},{"c":59.4,"h":59.4,"l":59.3,"n":125,"o":59.305,"t":"2026-10-16T19:20:00Z","v":14291,"vw":59.357141},{"c":59.37,"h":59.39,"l":59.34,"n":147,"o":59.39,"t":"2026-10-16T19:25:00Z","v":12846,"vw":59.349555},{"c":59.4,"h":59.4,"l":59.335,"n":262,"o":59.38,"t":"2026-10-16T19:30:00Z","v":23845,"vw":59.362636},{"c":59.39,"h":59.44,"l":59.33,"n":237,"o":59.4,"t":"2026-10-16T19:35:00Z","v":18060,"vw":59.391709},{"c":59.38,"h":59.43,"l":59.36,"n":126,"o":59.395,"t":"2026-10-16T19:40:00Z","v":7253,"vw":59.405006},{"c":59.42,"h":59.43,"l":59.4,"n":161,"o":59.4,"t":"2026-10-16T19:45:00Z","v":11130,"vw":59.419383},{"c":59.355,"h":59.42,"l":59.355,"n":366,"o":59.42,"t":"2026-10-16T19:50:00Z","v":26243,"vw":59.392364},{"c":59.39,"h":59.39,"l":59.245,"n":1368,"o":59.33,"t":"2026-10-16T19:55:00Z","v":97582,"vw":59.298583},{"c":59.39,"h":59.39,"l":59.39,"n":15,"o":59.39,"t":"2026-10-16T20:00:00Z","v":122336,"vw":59.39},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-10-19T09:50:00Z","v":123,"vw":59.14},{"c":59.08,"h":59.08,"l":59.08,"n":1,"o":59.08,"t":"2026-10-19T11:40:00Z","v":400,"vw":59.08},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-19T12:20:00Z","v":119,"vw":58.87},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-10-19T13:05:00Z","v":100,"vw":58.81},{"c":58.86,"h":58.86,"l":58.86,"n":1,"o":58.86,"t":"2026-10-19T13:10:00Z","v":100,"vw":58.86},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-19T13:25:00Z","v":100,"vw":58.96},{"c":58.985,"h":59.07,"l":58.82,"n":339,"o":58.99,"t":"2026-10-19T13:30:00Z","v":23292,"vw":58.944174},{"c":58.995,"h":59.02,"l":58.8,"n":284,"o":58.93,"t":"2026-10-19T13:35:00Z","v":24481,"vw":58.915079},{"c":59.14,"h":59.17,"l":58.93,"n":124,"o":58.94,"t":"2026-10-19T13:40:00Z","v":10873,"vw":59.02853},{"c":59.21,"h":59.21,"l":59.06,"n":108,"o":59.1795,"t":"2026-10-19T13:45:00Z","v":7629,"vw":59.115023},{"c":59.01,"h":59.19,"l":59.01,"n":186,"o":59.19,"t":"2026-10-19T13:50:00Z","v":14078,"vw":59.107724},{"c":58.73,"h":59.01,"l":58.71,"n":382,"o":59.01,"t":"2026-10-19T13:55:00Z","v":56576,"vw":58.900122},{"c":58.535,"h":58.79,"l":58.535,"n":144,"o":58.73,"t":"2026-10-19T14:00:00Z","v":22949,"vw":58.716493},{"c":58.55,"h":58.685,"l":58.55,"n":184,"o":58.56,"t":"2026-10-19T14:05:00Z","v":10612,"vw":58.616722},{"c":58.33,"h":58.45,"l":58.31,"n":173,"o":58.45,"t":"2026-10-19T14:10:00Z","v":8195,"vw":58.360936},{"c":58.4,"h":58.485,"l":58.34,"n":216,"o":58.35,"t":"2026-10-19T14:15:00Z","v":11755,"vw":58.435063},{"c":58.4,"h":58.45,"l":58.37,"n":136,"o":58.425,"t":"2026-10-19T14:20:00Z","v":6563,"vw":58.404788},{"c":58.32,"h":58.385,"l":58.315,"n":130,"o":58.385,"t":"2026-10-19T14:25:00Z","v":3855,"vw":58.338631},{"c":58.39,"h":58.43,"l":58.33,"n":181,"o":58.33,"t":"2026-10-19T14:30:00Z","v":7712,"vw":58.402016},{"c":58.24,"h":58.4035,"l":58.23,"n":114,"o":58.37,"t":"2026-10-19T14:35:00Z","v":3976,"vw":58.358826},{"c":58.155,"h":58.25,"l":58.15,"n":146,"o":58.24,"t":"2026-10-19T14:40:00Z","v":6322,"vw":58.192753},{"c":58.11,"h":58.23,"l":58.11,"n":189,"o":58.17,"t":"2026-10-19T14:45:00Z","v":9071,"vw":58.192989},{"c":58.16,"h":58.16,"l":58.04,"n":198,"o":58.07,"t":"2026-10-19T14:50:00Z","v":8622,"vw":58.103248},{"c":58.22,"h":58.22,"l":58.125,"n":106,"o":58.17,"t":"2026-10-19T14:55:00Z","v":4190,"vw":58.143834},{"c":58.17,"h":58.22,"l":58.13,"n":109,"o":58.22,"t":"2026-10-19T15:00:00Z","v":20424,"vw":58.146865},{"c":58.16,"h":58.2,"l":58.12,"n":169,"o":58.18,"t":"2026-10-19T15:05:00Z","v":9044,"vw":58.143563},{"c":58.07,"h":58.19,"l":58.06,"n":132,"o":58.15,"t":"2026-10-19T15:10:00Z","v":5906,"vw":58.113098},{"c":58.1,"h":58.1,"l":58.02,"n":229,"o":58.09,"t":"2026-10-19T15:15:00Z","v":11961,"vw":58.063449},{"c":58.16,"h":58.19,"l":58.06,"n":387,"o":58.06,"t":"2026-10-19T15:20:00Z","v":32054,"vw":58.088135},{"c":58.29,"h":58.31,"l":58.15,"n":207,"o":58.155,"t":"2026-10-19T15:25:00Z","v":10058,"vw":58.232711},{"c":58.3,"h":58.34,"l":58.28,"n":147,"o":58.305,"t":"2026-10-19T15:30:00Z","v":7684,"vw":58.303056},{"c":58.32,"h":58.37,"l":58.32,"n":273,"o":58.34,"t":"2026-10-19T15:35:00Z","v":28378,"vw":58.343757},{"c":58.28,"h":58.305,"l":58.25,"n":456,"o":58.305,"t":"2026-10-19T15:40:00Z","v":30510,"vw":58.288448},{"c":58.21,"h":58.3,"l":58.21,"n":215,"o":58.28,"t":"2026-10-19T15:45:00Z","v":18414,"vw":58.262682},{"c":58.1,"h":58.22,"l":58.1,"n":186,"o":58.21,"t":"2026-10-19T15:50:00Z","v":9147,"vw":58.163305},{"c":58.1,"h":58.125,"l":58.08,"n":152,"o":58.1,"t":"2026-10-19T15:55:00Z","v":6584,"vw":58.102238},{"c":58.09,"h":58.14,"l":58.055,"n":442,"o":58.1,"t":"2026-10-19T16:00:00Z","v":29957,"vw":58.096868},{"c":58.03,"h":58.07,"l":58.01,"n":133,"o":58.07,"t":"2026-10-19T16:05:00Z","v":5231,"vw":58.041043},{"c":58.02,"h":58.05,"l":58,"n":269,"o":58.02,"t":"2026-10-19T16:10:00Z","v":9111,"vw":58.019824},{"c":57.96,"h":58.02,"l":57.935,"n":131,"o":58.02,"t":"2026-10-19T16:15:00Z","v":4987,"vw":57.97738},{"c":57.94,"h":58.01,"l":57.93,"n":186,"o":57.98,"t":"2026-10-19T16:20:00Z","v":7359,"vw":57.980915},{"c":58.05,"h":58.05,"l":57.94,"n":111,"o":57.94,"t":"2026-10-19T16:25:00Z","v":5719,"vw":57.988219},{"c":58.17,"h":58.24,"l":57.98,"n":1047,"o":58.03,"t":"2026-10-19T16:30:00Z","v":122048,"vw":58.175058},{"c":58.16,"h":58.16,"l":58.12,"n":92,"o":58.14,"t":"2026-10-19T16:35:00Z","v":4138,"vw":58.142789},{"c":58.19,"h":58.19,"l":58.14,"n":142,"o":58.16,"t":"2026-10-19T16:40:00Z","v":5752,"vw":58.15636},{"c":58.22,"h":58.23,"l":58.2,"n":102,"o":58.2,"t":"2026-10-19T16:45:00Z","v":3829,"vw":58.217028},{"c":58.17,"h":58.25,"l":58.17,"n":129,"o":58.23,"t":"2026-10-19T16:50:00Z","v":5529,"vw":58.220648},{"c":58.21,"h":58.21,"l":58.16,"n":95,"o":58.16,"t":"2026-10-19T16:55:00Z","v":2635,"vw":58.192679},{"c":58.245,"h":58.25,"l":58.22,"n":63,"o":58.22,"t":"2026-10-19T17:00:00Z","v":2329,"vw":58.237616},{"c":58.25,"h":58.25,"l":58.23,"n":98,"o":58.23,"t":"2026-10-19T17:05:00Z","v":3412,"vw":58.239914},{"c":58.24,"h":58.26,"l":58.23,"n":105,"o":58.245,"t":"2026-10-19T17:10:00Z","v":2841,"vw":58.247716},{"c":58.23,"h":58.245,"l":58.2,"n":200,"o":58.24,"t":"2026-10-19T17:15:00Z","v":7421,"vw":58.228576},{"c":58.235,"h":58.26,"l":58.21,"n":107,"o":58.21,"t":"2026-10-19T17:20:00Z","v":4399,"vw":58.23484},{"c":58.22,"h":58.24,"l":58.2,"n":138,"o":58.235,"t":"2026-10-19T17:25:00Z","v":5122,"vw":58.221474},{"c":58.275,"h":58.28,"l":58.2,"n":147,"o":58.225,"t":"2026-10-19T17:30:00Z","v":6773,"vw":58.253637},{"c":58.235,"h":58.28,"l":58.23,"n":94,"o":58.265,"t":"2026-10-19T17:35:00Z","v":2778,"vw":58.258125},{"c":58.27,"h":58.27,"l":58.21,"n":94,"o":58.22,"t":"2026-10-19T17:40:00Z","v":4085,"vw":58.234381},{"c":58.305,"h":58.305,"l":58.25,"n":86,"o":58.26,"t":"2026-10-19T17:45:00Z","v":4191,"vw":58.275209},{"c":58.32,"h":58.34,"l":58.305,"n":124,"o":58.305,"t":"2026-10-19T17:50:00Z","v":5694,"vw":58.321433},{"c":58.37,"h":58.38,"l":58.31,"n":165,"o":58.31,"t":"2026-10-19T17:55:00Z","v":7404,"vw":58.33748},{"c":58.27,"h":58.37,"l":58.27,"n":102,"o":58.36,"t":"2026-10-19T18:00:00Z","v":2760,"vw":58.326578},{"c":58.34,"h":58.34,"l":58.27,"n":131,"o":58.27,"t":"2026-10-19T18:05:00Z","v":4299,"vw":58.320389},{"c":58.375,"h":58.375,"l":58.34,"n":105,"o":58.35,"t":"2026-10-19T18:10:00Z","v":4548,"vw":58.35505},{"c":58.35,"h":58.365,"l":58.335,"n":96,"o":58.365,"t":"2026-10-19T18:15:00Z","v":4551,"vw":58.346523},{"c":58.29,"h":58.34,"l":58.285,"n":130,"o":58.34,"t":"2026-10-19T18:20:00Z","v":4886,"vw":58.31067},{"c":58.24,"h":58.29,"l":58.23,"n":197,"o":58.29,"t":"2026-10-19T18:25:00Z","v":11364,"vw":58.26791},{"c":58.28,"h":58.28,"l":58.25,"n":305,"o":58.25,"t":"2026-10-19T18:30:00Z","v":12883,"vw":58.26307},{"c":58.325,"h":58.325,"l":58.26,"n":135,"o":58.275,"t":"2026-10-19T18:35:00Z","v":5213,"vw":58.283632},{"c":58.5,"h":58.5,"l":58.35,"n":147,"o":58.35,"t":"2026-10-19T18:40:00Z","v":5694,"vw":58.434119},{"c":58.565,"h":58.58,"l":58.495,"n":165,"o":58.495,"t":"2026-10-19T18:45:00Z","v":7663,"vw":58.548935},{"c":58.53,"h":58.56,"l":58.52,"n":185,"o":58.55,"t":"2026-10-19T18:50:00Z","v":9486,"vw":58.54003},{"c":58.53,"h":58.55,"l":58.51,"n":152,"o":58.53,"t":"2026-10-19T18:55:00Z","v":5787,"vw":58.534956},{"c":58.515,"h":58.545,"l":58.48,"n":115,"o":58.535,"t":"2026-10-19T19:00:00Z","v":6617,"vw":58.521131},{"c":58.47,"h":58.53,"l":58.44,"n":168,"o":58.51,"t":"2026-10-19T19:05:00Z","v":9631,"vw":58.492001},{"c":58.415,"h":58.48,"l":58.4,"n":151,"o":58.47,"t":"2026-10-19T19:10:00Z","v":7795,"vw":58.450577},{"c":58.45,"h":58.465,"l":58.4,"n":162,"o":58.415,"t":"2026-10-19T19:15:00Z","v":8691,"vw":58.432986},{"c":58.41,"h":58.44,"l":58.41,"n":163,"o":58.44,"t":"2026-10-19T19:20:00Z","v":8351,"vw":58.424428},{"c":58.435,"h":58.441,"l":58.41,"n":177,"o":58.41,"t":"2026-10-19T19:25:00Z","v":8859,"vw":58.427098},{"c":58.44,"h":58.44,"l":58.36,"n":242,"o":58.42,"t":"2026-10-19T19:30:00Z","v":14450,"vw":58.399578},{"c":58.521,"h":58.53,"l":58.45,"n":266,"o":58.45,"t":"2026-10-19T19:35:00Z","v":15772,"vw":58.478938},{"c":58.47,"h":58.52,"l":58.46,"n":256,"o":58.52,"t":"2026-10-19T19:40:00Z","v":16707,"vw":58.510537},{"c":58.5,"h":58.51,"l":58.465,"n":227,"o":58.465,"t":"2026-10-19T19:45:00Z","v":13620,"vw":58.486758},{"c":58.44,"h":58.49,"l":58.435,"n":294,"o":58.49,"t":"2026-10-19T19:50:00Z","v":14922,"vw":58.45803},{"c":58.39,"h":58.485,"l":58.37,"n":1131,"o":58.445,"t":"2026-10-19T19:55:00Z","v":85565,"vw":58.423289},{"c":58.41,"h":58.41,"l":58.41,"n":14,"o":58.41,"t":"2026-10-19T20:00:00Z","v":66565,"vw":58.41},{"c":58.42,"h":58.42,"l":58.42,"n":1,"o":58.42,"t":"2026-10-20T11:00:00Z","v":199,"vw":58.42},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-20T13:25:00Z","v":100,"vw":58.65},{"c":58.63,"h":58.81,"l":58.56,"n":617,"o":58.67,"t":"2026-10-20T13:30:00Z","v":39701,"vw":58.720546},{"c":57.99,"h":58.77,"l":57.98,"n":557,"o":58.69,"t":"2026-10-20T13:35:00Z","v":32160,"vw":58.288849},{"c":58.08,"h":58.175,"l":57.845,"n":336,"o":58.04,"t":"2026-10-20T13:40:00Z","v":23257,"vw":57.997906},{"c":57.92,"h":58.13,"l":57.85,"n":221,"o":58.02,"t":"2026-10-20T13:45:00Z","v":10624,"vw":58.014161},{"c":58.01,"h":58.01,"l":57.78,"n":266,"o":57.86,"t":"2026-10-20T13:50:00Z","v":13622,"vw":57.880154},{"c":58.16,"h":58.23,"l":58.05,"n":126,"o":58.05,"t":"2026-10-20T13:55:00Z","v":7096,"vw":58.16839},{"c":58.095,"h":58.18,"l":58,"n":414,"o":58.18,"t":"2026-10-20T14:00:00Z","v":18174,"vw":58.093562},{"c":57.95,"h":58.12,"l":57.95,"n":308,"o":58.095,"t":"2026-10-20T14:05:00Z","v":13795,"vw":58.085733},{"c":58.055,"h":58.13,"l":57.92,"n":125,"o":57.92,"t":"2026-10-20T14:10:00Z","v":5436,"vw":58.05511},{"c":57.92,"h":58.1,"l":57.92,"n":195,"o":58.08,"t":"2026-10-20T14:15:00Z","v":9454,"vw":58.026471},{"c":57.885,"h":58.02,"l":57.87,"n":243,"o":57.9,"t":"2026-10-20T14:20:00Z","v":15612,"vw":57.943813},{"c":57.795,"h":57.905,"l":57.79,"n":307,"o":57.9,"t":"2026-10-20T14:25:00Z","v":15931,"vw":57.866514},{"c":57.845,"h":57.86,"l":57.72,"n":252,"o":57.8,"t":"2026-10-20T14:30:00Z","v":10162,"vw":57.813063},{"c":57.925,"h":57.94,"l":57.8,"n":174,"o":57.81,"t":"2026-10-20T14:35:00Z","v":4930,"vw":57.850925},{"c":57.715,"h":57.89,"l":57.7,"n":374,"o":57.89,"t":"2026-10-20T14:40:00Z","v":24833,"vw":57.79737},{"c":57.89,"h":57.89,"l":57.64,"n":180,"o":57.64,"t":"2026-10-20T14:45:00Z","v":10524,"vw":57.719518},{"c":57.75,"h":57.86,"l":57.71,"n":156,"o":57.86,"t":"2026-10-20T14:50:00Z","v":5972,"vw":57.767932},{"c":57.705,"h":57.73,"l":57.63,"n":412,"o":57.72,"t":"2026-10-20T14:55:00Z","v":34411,"vw":57.679378},{"c":57.76,"h":57.79,"l":57.71,"n":141,"o":57.71,"t":"2026-10-20T15:00:00Z","v":10084,"vw":57.743834},{"c":57.65,"h":57.765,"l":57.635,"n":200,"o":57.76,"t":"2026-10-20T15:05:00Z","v":15018,"vw":57.690607},{"c":57.705,"h":57.75,"l":57.62,"n":370,"o":57.65,"t":"2026-10-20T15:10:00Z","v":32711,"vw":57.691429},{"c":57.93,"h":57.93,"l":57.66,"n":179,"o":57.705,"t":"2026-10-20T15:15:00Z","v":14540,"vw":57.820984},{"c":57.91,"h":57.97,"l":57.87,"n":115,"o":57.95,"t":"2026-10-20T15:20:00Z","v":6054,"vw":57.906336},{"c":57.93,"h":57.93,"l":57.845,"n":162,"o":57.88,"t":"2026-10-20T15:25:00Z","v":8205,"vw":57.886335},{"c":57.94,"h":58.06,"l":57.91,"n":624,"o":57.93,"t":"2026-10-20T15:30:00Z","v":40962,"vw":57.982209},{"c":58.01,"h":58.02,"l":57.93,"n":123,"o":57.93,"t":"2026-10-20T15:35:00Z","v":5215,"vw":57.972495},{"c":57.975,"h":58.02,"l":57.97,"n":91,"o":58.01,"t":"2026-10-20T15:40:00Z","v":2975,"vw":57.991875},{"c":58.01,"h":58.02,"l":57.97,"n":140,"o":57.97,"t":"2026-10-20T15:45:00Z","v":10438,"vw":57.999315},{"c":58.07,"h":58.08,"l":58.025,"n":89,"o":58.025,"t":"2026-10-20T15:50:00Z","v":5827,"vw":58.05784},{"c":58.09,"h":58.09,"l":58.075,"n":71,"o":58.075,"t":"2026-10-20T15:55:00Z","v":2374,"vw":58.083078},{"c":58.11,"h":58.13,"l":58.09,"n":89,"o":58.11,"t":"2026-10-20T16:00:00Z","v":3848,"vw":58.109582},{"c":58.11,"h":58.125,"l":58.105,"n":57,"o":58.105,"t":"2026-10-20T16:05:00Z","v":1925,"vw":58.11587},{"c":58.18,"h":58.2,"l":58.125,"n":66,"o":58.125,"t":"2026-10-20T16:10:00Z","v":2580,"vw":58.156812},{"c":58.145,"h":58.19,"l":58.145,"n":93,"o":58.17,"t":"2026-10-20T16:15:00Z","v":3962,"vw":58.166334},{"c":58.2,"h":58.2,"l":58.14,"n":87,"o":58.14,"t":"2026-10-20T16:20:00Z","v":3476,"vw":58.157451},{"c":58.22,"h":58.22,"l":58.18,"n":80,"o":58.19,"t":"2026-10-20T16:25:00Z","v":2734,"vw":58.201765},{"c":58.175,"h":58.27,"l":58.175,"n":243,"o":58.22,"t":"2026-10-20T16:30:00Z","v":9040,"vw":58.215705},{"c":58.16,"h":58.19,"l":58.16,"n":75,"o":58.165,"t":"2026-10-20T16:35:00Z","v":4454,"vw":58.174953},{"c":58.1598,"h":58.16,"l":58.105,"n":146,"o":58.16,"t":"2026-10-20T16:40:00Z","v":8087,"vw":58.14188},{"c":58.19,"h":58.19,"l":58.16,"n":201,"o":58.16,"t":"2026-10-20T16:45:00Z","v":11247,"vw":58.167903},{"c":58.1,"h":58.19,"l":58.095,"n":180,"o":58.185,"t":"2026-10-20T16:50:00Z","v":7046,"vw":58.136886},{"c":58.1,"h":58.125,"l":58.1,"n":150,"o":58.11,"t":"2026-10-20T16:55:00Z","v":5443,"vw":58.11395},{"c":58.02,"h":58.1,"l":58.015,"n":141,"o":58.07,"t":"2026-10-20T17:00:00Z","v":6500,"vw":58.061215},{"c":57.99,"h":58.02,"l":57.955,"n":149,"o":58.01,"t":"2026-10-20T17:05:00Z","v":6268,"vw":57.993929},{"c":58,"h":58.04,"l":57.985,"n":184,"o":58.01,"t":"2026-10-20T17:10:00Z","v":8464,"vw":58.004001},{"c":58.09,"h":58.09,"l":58.005,"n":131,"o":58.005,"t":"2026-10-20T17:15:00Z","v":6262,"vw":58.028116},{"c":58.035,"h":58.07,"l":58.035,"n":144,"o":58.07,"t":"2026-10-20T17:20:00Z","v":6645,"vw":58.041159},{"c":58.07,"h":58.07,"l":58.025,"n":79,"o":58.05,"t":"2026-10-20T17:25:00Z","v":5155,"vw":58.037287},{"c":58.08,"h":58.09,"l":58.065,"n":40,"o":58.065,"t":"2026-10-20T17:30:00Z","v":1446,"vw":58.079444},{"c":58.14,"h":58.14,"l":58.09,"n":81,"o":58.09,"t":"2026-10-20T17:35:00Z","v":4069,"vw":58.118749},{"c":58.13,"h":58.16,"l":58.11,"n":137,"o":58.11,"t":"2026-10-20T17:40:00Z","v":5480,"vw":58.139087},{"c":58.145,"h":58.145,"l":58.11,"n":80,"o":58.12,"t":"2026-10-20T17:45:00Z","v":3444,"vw":58.126122},{"c":58.15,"h":58.16,"l":58.13,"n":93,"o":58.13,"t":"2026-10-20T17:50:00Z","v":4533,"vw":58.152145},{"c":58.14,"h":58.14,"l":58.085,"n":277,"o":58.14,"t":"2026-10-20T17:55:00Z","v":20354,"vw":58.110559},{"c":58.17,"h":58.18,"l":58.15,"n":66,"o":58.16,"t":"2026-10-20T18:00:00Z","v":2964,"vw":58.163194},{"c":58.22,"h":58.23,"l":58.175,"n":82,"o":58.18,"t":"2026-10-20T18:05:00Z","v":3778,"vw":58.195124},{"c":58.215,"h":58.235,"l":58.21,"n":55,"o":58.22,"t":"2026-10-20T18:10:00Z","v":2182,"vw":58.222556},{"c":58.165,"h":58.2,"l":58.165,"n":118,"o":58.2,"t":"2026-10-20T18:15:00Z","v":3506,"vw":58.18692},{"c":58.135,"h":58.16,"l":58.12,"n":152,"o":58.15,"t":"2026-10-20T18:20:00Z","v":9301,"vw":58.130082},{"c":58.09,"h":58.16,"l":58.09,"n":133,"o":58.15,"t":"2026-10-20T18:25:00Z","v":3614,"vw":58.126317},{"c":58.13,"h":58.13,"l":58.07,"n":142,"o":58.09,"t":"2026-10-20T18:30:00Z","v":6321,"vw":58.092301},{"c":58.17,"h":58.195,"l":58.12,"n":231,"o":58.12,"t":"2026-10-20T18:35:00Z","v":11474,"vw":58.16238},{"c":58.19,"h":58.19,"l":58.13,"n":231,"o":58.16,"t":"2026-10-20T18:40:00Z","v":12178,"vw":58.16014},{"c":58.14,"h":58.17,"l":58.125,"n":165,"o":58.16,"t":"2026-10-20T18:45:00Z","v":9596,"vw":58.142734},{"c":58.2,"h":58.2001,"l":58.15,"n":79,"o":58.15,"t":"2026-10-20T18:50:00Z","v":7594,"vw":58.192678},{"c":58.21,"h":58.23,"l":58.18,"n":132,"o":58.18,"t":"2026-10-20T18:55:00Z","v":6355,"vw":58.217516},{"c":58.27,"h":58.29,"l":58.22,"n":108,"o":58.22,"t":"2026-10-20T19:00:00Z","v":6052,"vw":58.26394},{"c":58.26,"h":58.3,"l":58.26,"n":121,"o":58.28,"t":"2026-10-20T19:05:00Z","v":4938,"vw":58.287758},{"c":58.235,"h":58.31,"l":58.23,"n":119,"o":58.27,"t":"2026-10-20T19:10:00Z","v":5462,"vw":58.280436},{"c":58.205,"h":58.245,"l":58.2,"n":123,"o":58.235,"t":"2026-10-20T19:15:00Z","v":5271,"vw":58.22698},{"c":58.22,"h":58.25,"l":58.2,"n":118,"o":58.22,"t":"2026-10-20T19:20:00Z","v":8847,"vw":58.222223},{"c":58.28,"h":58.29,"l":58.22,"n":105,"o":58.22,"t":"2026-10-20T19:25:00Z","v":4924,"vw":58.266026},{"c":58.19,"h":58.27,"l":58.18,"n":344,"o":58.27,"t":"2026-10-20T19:30:00Z","v":27560,"vw":58.235152},{"c":58.28,"h":58.28,"l":58.2,"n":106,"o":58.2,"t":"2026-10-20T19:35:00Z","v":6749,"vw":58.215871},{"c":58.3222,"h":58.33,"l":58.28,"n":216,"o":58.29,"t":"2026-10-20T19:40:00Z","v":11364,"vw":58.305415},{"c":58.38,"h":58.415,"l":58.295,"n":355,"o":58.32,"t":"2026-10-20T19:45:00Z","v":15465,"vw":58.358199},{"c":58.38,"h":58.41,"l":58.362,"n":362,"o":58.39,"t":"2026-10-20T19:50:00Z","v":21011,"vw":58.381767},{"c":58.33,"h":58.37,"l":58.315,"n":1142,"o":58.37,"t":"2026-10-20T19:55:00Z","v":66137,"vw":58.338908},{"c":58.34,"h":58.34,"l":58.34,"n":26,"o":58.34,"t":"2026-10-20T20:00:00Z","v":69913,"vw":58.34},{"c":58.0818,"h":58.0818,"l":58.0818,"n":1,"o":58.0818,"t":"2026-10-21T10:50:00Z","v":100,"vw":58.0818},{"c":58.15,"h":58.15,"l":58.14,"n":3,"o":58.14,"t":"2026-10-21T11:05:00Z","v":456,"vw":58.144009},{"c":58.1508,"h":58.1508,"l":58.1508,"n":1,"o":58.1508,"t":"2026-10-21T12:05:00Z","v":2000,"vw":58.1508},{"c":58.01,"h":58.01,"l":58.01,"n":1,"o":58.01,"t":"2026-10-21T12:30:00Z","v":157,"vw":58.01},{"c":58.14,"h":58.14,"l":58.14,"n":1,"o":58.14,"t":"2026-10-21T13:20:00Z","v":100,"vw":58.14},{"c":58.35,"h":58.41,"l":58.22,"n":425,"o":58.28,"t":"2026-10-21T13:30:00Z","v":27124,"vw":58.293131},{"c":58.14,"h":58.39,"l":58.14,"n":263,"o":58.37,"t":"2026-10-21T13:35:00Z","v":12758,"vw":58.232516},{"c":58.07,"h":58.275,"l":58.04,"n":249,"o":58.18,"t":"2026-10-21T13:40:00Z","v":10948,"vw":58.119467},{"c":58.155,"h":58.18,"l":58.07,"n":242,"o":58.07,"t":"2026-10-21T13:45:00Z","v":16431,"vw":58.141862},{"c":58.45,"h":58.455,"l":58.165,"n":176,"o":58.165,"t":"2026-10-21T13:50:00Z","v":8532,"vw":58.334382},{"c":58.425,"h":58.52,"l":58.4,"n":140,"o":58.43,"t":"2026-10-21T13:55:00Z","v":4664,"vw":58.456577},{"c":58.51,"h":58.58,"l":58.45,"n":171,"o":58.45,"t":"2026-10-21T14:00:00Z","v":10136,"vw":58.504054},{"c":58.66,"h":58.68,"l":58.5,"n":194,"o":58.5,"t":"2026-10-21T14:05:00Z","v":10050,"vw":58.59175},{"c":58.79,"h":58.8,"l":58.66,"n":151,"o":58.66,"t":"2026-10-21T14:10:00Z","v":9012,"vw":58.743602},{"c":58.84,"h":58.86,"l":58.73,"n":126,"o":58.76,"t":"2026-10-21T14:15:00Z","v":6045,"vw":58.795563},{"c":58.82,"h":58.82,"l":58.75,"n":87,"o":58.805,"t":"2026-10-21T14:20:00Z","v":3417,"vw":58.790193},{"c":58.76,"h":58.83,"l":58.74,"n":119,"o":58.83,"t":"2026-10-21T14:25:00Z","v":4159,"vw":58.789353},{"c":58.85,"h":58.85,"l":58.745,"n":75,"o":58.745,"t":"2026-10-21T14:30:00Z","v":4316,"vw":58.813798},{"c":58.88,"h":58.88,"l":58.86,"n":47,"o":58.86,"t":"2026-10-21T14:35:00Z","v":3231,"vw":58.872303},{"c":58.695,"h":58.875,"l":58.68,"n":154,"o":58.875,"t":"2026-10-21T14:40:00Z","v":9197,"vw":58.774348},{"c":58.765,"h":58.77,"l":58.695,"n":91,"o":58.695,"t":"2026-10-21T14:45:00Z","v":7297,"vw":58.74434},{"c":58.84,"h":58.84,"l":58.8,"n":43,"o":58.8,"t":"2026-10-21T14:50:00Z","v":1155,"vw":58.812857},{"c":58.85,"h":58.87,"l":58.83,"n":94,"o":58.83,"t":"2026-10-21T14:55:00Z","v":2296,"vw":58.851804},{"c":58.835,"h":58.87,"l":58.82,"n":85,"o":58.85,"t":"2026-10-21T15:00:00Z","v":3114,"vw":58.847212},{"c":58.81,"h":58.82,"l":58.81,"n":89,"o":58.81,"t":"2026-10-21T15:05:00Z","v":3230,"vw":58.8145},{"c":58.84,"h":58.865,"l":58.775,"n":203,"o":58.82,"t":"2026-10-21T15:10:00Z","v":7199,"vw":58.816954},{"c":58.77,"h":58.84,"l":58.75,"n":93,"o":58.84,"t":"2026-10-21T15:15:00Z","v":3709,"vw":58.781588},{"c":58.82,"h":58.82,"l":58.78,"n":76,"o":58.78,"t":"2026-10-21T15:20:00Z","v":4657,"vw":58.797956},{"c":58.6,"h":58.82,"l":58.6,"n":481,"o":58.82,"t":"2026-10-21T15:25:00Z","v":51152,"vw":58.706125},{"c":58.615,"h":58.66,"l":58.56,"n":203,"o":58.59,"t":"2026-10-21T15:30:00Z","v":9882,"vw":58.610541},{"c":58.655,"h":58.69,"l":58.63,"n":108,"o":58.6375,"t":"2026-10-21T15:35:00Z","v":4836,"vw":58.667087},{"c":58.73,"h":58.73,"l":58.7,"n":67,"o":58.71,"t":"2026-10-21T15:40:00Z","v":1571,"vw":58.71344},{"c":58.74,"h":58.745,"l":58.735,"n":54,"o":58.735,"t":"2026-10-21T15:45:00Z","v":1767,"vw":58.737075},{"c":58.75,"h":58.75,"l":58.75,"n":26,"o":58.75,"t":"2026-10-21T15:50:00Z","v":505,"vw":58.75},{"c":58.71,"h":58.75,"l":58.705,"n":92,"o":58.75,"t":"2026-10-21T15:55:00Z","v":2232,"vw":58.728724},{"c":58.73,"h":58.74,"l":58.7,"n":45,"o":58.7,"t":"2026-10-21T16:00:00Z","v":1264,"vw":58.717143},{"c":58.64,"h":58.725,"l":58.64,"n":120,"o":58.725,"t":"2026-10-21T16:05:00Z","v":3278,"vw":58.673051},{"c":58.7,"h":58.72,"l":58.67,"n":91,"o":58.67,"t":"2026-10-21T16:10:00Z","v":2499,"vw":58.698447},{"c":58.715,"h":58.74,"l":58.715,"n":86,"o":58.73,"t":"2026-10-21T16:15:00Z","v":1793,"vw":58.732727},{"c":58.705,"h":58.71,"l":58.7,"n":51,"o":58.71,"t":"2026-10-21T16:20:00Z","v":911,"vw":58.70625},{"c":58.695,"h":58.7,"l":58.695,"n":64,"o":58.7,"t":"2026-10-21T16:25:00Z","v":1393,"vw":58.698954},{"c":58.63,"h":58.72,"l":58.63,"n":136,"o":58.71,"t":"2026-10-21T16:30:00Z","v":5265,"vw":58.669206},{"c":58.46,"h":58.63,"l":58.43,"n":331,"o":58.63,"t":"2026-10-21T16:35:00Z","v":12123,"vw":58.525329},{"c":58.47,"h":58.555,"l":58.44,"n":193,"o":58.47,"t":"2026-10-21T16:40:00Z","v":7584,"vw":58.512985},{"c":58.55,"h":58.55,"l":58.465,"n":125,"o":58.515,"t":"2026-10-21T16:45:00Z","v":5015,"vw":58.49463},{"c":58.615,"h":58.62,"l":58.57,"n":76,"o":58.57,"t":"2026-10-21T16:50:00Z","v":2353,"vw":58.598235},{"c":58.57,"h":58.615,"l":58.57,"n":98,"o":58.615,"t":"2026-10-21T16:55:00Z","v":2508,"vw":58.585714},{"c":58.58,"h":58.59,"l":58.56,"n":98,"o":58.57,"t":"2026-10-21T17:00:00Z","v":4008,"vw":58.57217},{"c":58.56,"h":58.57,"l":58.55,"n":139,"o":58.57,"t":"2026-10-21T17:05:00Z","v":6658,"vw":58.559289},{"c":58.595,"h":58.595,"l":58.565,"n":133,"o":58.58,"t":"2026-10-21T17:10:00Z","v":2354,"vw":58.580685},{"c":58.585,"h":58.63,"l":58.585,"n":108,"o":58.6,"t":"2026-10-21T17:15:00Z","v":4736,"vw":58.610539},{"c":58.63,"h":58.63,"l":58.595,"n":100,"o":58.61,"t":"2026-10-21T17:20:00Z","v":1801,"vw":58.612143},{"c":58.66,"h":58.67,"l":58.64,"n":167,"o":58.64,"t":"2026-10-21T17:25:00Z","v":5191,"vw":58.657502},{"c":58.695,"h":58.7,"l":58.66,"n":94,"o":58.66,"t":"2026-10-21T17:30:00Z","v":2886,"vw":58.687747},{"c":58.765,"h":58.77,"l":58.72,"n":82,"o":58.72,"t":"2026-10-21T17:35:00Z","v":2856,"vw":58.736304},{"c":58.71,"h":58.76,"l":58.71,"n":202,"o":58.76,"t":"2026-10-21T17:40:00Z","v":5890,"vw":58.734109},{"c":58.635,"h":58.685,"l":58.635,"n":73,"o":58.685,"t":"2026-10-21T17:45:00Z","v":1662,"vw":58.662778},{"c":58.67,"h":58.71,"l":58.645,"n":97,"o":58.65,"t":"2026-10-21T17:50:00Z","v":2703,"vw":58.672448},{"c":58.72,"h":58.72,"l":58.7,"n":47,"o":58.7,"t":"2026-10-21T17:55:00Z","v":939,"vw":58.713333},{"c":58.75,"h":58.77,"l":58.735,"n":136,"o":58.735,"t":"2026-10-21T18:00:00Z","v":5053,"vw":58.75453},{"c":58.77,"h":58.795,"l":58.76,"n":124,"o":58.77,"t":"2026-10-21T18:05:00Z","v":3348,"vw":58.775937},{"c":58.8,"h":58.8,"l":58.78,"n":87,"o":58.78,"t":"2026-10-21T18:10:00Z","v":2393,"vw":58.79372},{"c":58.805,"h":58.8167,"l":58.805,"n":77,"o":58.8167,"t":"2026-10-21T18:15:00Z","v":929,"vw":58.811038},{"c":58.77,"h":58.78,"l":58.76,"n":124,"o":58.775,"t":"2026-10-21T18:20:00Z","v":2986,"vw":58.772857},{"c":58.72,"h":58.78,"l":58.72,"n":178,"o":58.76,"t":"2026-10-21T18:25:00Z","v":4551,"vw":58.757708},{"c":58.77,"h":58.77,"l":58.73,"n":109,"o":58.73,"t":"2026-10-21T18:30:00Z","v":2176,"vw":58.76},{"c":58.79,"h":58.79,"l":58.77,"n":44,"o":58.77,"t":"2026-10-21T18:35:00Z","v":753,"vw":58.777857},{"c":58.785,"h":58.79,"l":58.785,"n":53,"o":58.79,"t":"2026-10-21T18:40:00Z","v":1003,"vw":58.786667},{"c":58.8,"h":58.84,"l":58.77,"n":341,"o":58.785,"t":"2026-10-21T18:45:00Z","v":14187,"vw":58.81036},{"c":58.83,"h":58.85,"l":58.78,"n":166,"o":58.8,"t":"2026-10-21T18:50:00Z","v":6105,"vw":58.810824},{"c":58.855,"h":58.88,"l":58.8,"n":249,"o":58.85,"t":"2026-10-21T18:55:00Z","v":10274,"vw":58.854656},{"c":58.88,"h":58.89,"l":58.83,"n":157,"o":58.86,"t":"2026-10-21T19:00:00Z","v":5004,"vw":58.860888},{"c":59.025,"h":59.04,"l":58.9,"n":240,"o":58.9,"t":"2026-10-21T19:05:00Z","v":26069,"vw":59.001304},{"c":58.97,"h":59.01,"l":58.96,"n":207,"o":59.01,"t":"2026-10-21T19:10:00Z","v":7611,"vw":58.977296},{"c":58.885,"h":59,"l":58.885,"n":206,"o":58.99,"t":"2026-10-21T19:15:00Z","v":6416,"vw":58.96856},{"c":58.8425,"h":58.94,"l":58.8425,"n":183,"o":58.9,"t":"2026-10-21T19:20:00Z","v":6759,"vw":58.906881},{"c":58.85,"h":58.87,"l":58.84,"n":230,"o":58.849,"t":"2026-10-21T19:25:00Z","v":8727,"vw":58.85442},{"c":58.78,"h":58.85,"l":58.765,"n":173,"o":58.85,"t":"2026-10-21T19:30:00Z","v":9008,"vw":58.811822},{"c":58.81,"h":58.81,"l":58.755,"n":174,"o":58.77,"t":"2026-10-21T19:35:00Z","v":7984,"vw":58.781638},{"c":58.855,"h":58.855,"l":58.8,"n":128,"o":58.81,"t":"2026-10-21T19:40:00Z","v":4422,"vw":58.82675},{"c":58.78,"h":58.84,"l":58.75,"n":299,"o":58.84,"t":"2026-10-21T19:45:00Z","v":15004,"vw":58.790914},{"c":58.729,"h":58.76,"l":58.71,"n":324,"o":58.76,"t":"2026-10-21T19:50:00Z","v":12723,"vw":58.73788},{"c":58.66,"h":58.73,"l":58.63,"n":1232,"o":58.73,"t":"2026-10-21T19:55:00Z","v":63803,"vw":58.670845},{"c":58.67,"h":58.67,"l":58.67,"n":9,"o":58.67,"t":"2026-10-21T20:00:00Z","v":68492,"vw":58.67},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-10-22T08:00:00Z","v":170,"vw":58.45},{"c":58.42,"h":58.42,"l":58.42,"n":1,"o":58.42,"t":"2026-10-22T10:10:00Z","v":128,"vw":58.42},{"c":57.96,"h":58.3,"l":57.94,"n":324,"o":58.23,"t":"2026-10-22T13:30:00Z","v":29893,"vw":58.132789},{"c":57.72,"h":58.06,"l":57.715,"n":133,"o":58.015,"t":"2026-10-22T13:35:00Z","v":9582,"vw":57.94406},{"c":57.57,"h":57.78,"l":57.49,"n":181,"o":57.76,"t":"2026-10-22T13:40:00Z","v":13925,"vw":57.642},{"c":57.38,"h":57.56,"l":57.38,"n":107,"o":57.495,"t":"2026-10-22T13:45:00Z","v":6354,"vw":57.453898},{"c":57.115,"h":57.29,"l":57.115,"n":167,"o":57.26,"t":"2026-10-22T13:50:00Z","v":9686,"vw":57.206302},{"c":57.07,"h":57.17,"l":57.06,"n":126,"o":57.1,"t":"2026-10-22T13:55:00Z","v":4252,"vw":57.111924},{"c":56.92,"h":57.04,"l":56.86,"n":252,"o":57,"t":"2026-10-22T14:00:00Z","v":11580,"vw":56.951325},{"c":56.58,"h":56.88,"l":56.58,"n":302,"o":56.86,"t":"2026-10-22T14:05:00Z","v":12971,"vw":56.773305},{"c":56.64,"h":56.685,"l":56.56,"n":143,"o":56.56,"t":"2026-10-22T14:10:00Z","v":7567,"vw":56.656921},{"c":56.74,"h":56.8,"l":56.58,"n":189,"o":56.64,"t":"2026-10-22T14:15:00Z","v":8775,"vw":56.676545},{"c":56.33,"h":56.748,"l":56.33,"n":286,"o":56.748,"t":"2026-10-22T14:20:00Z","v":16532,"vw":56.587611},{"c":56.265,"h":56.38,"l":56.23,"n":164,"o":56.33,"t":"2026-10-22T14:25:00Z","v":8427,"vw":56.307398},{"c":56.325,"h":56.325,"l":56.08,"n":257,"o":56.19,"t":"2026-10-22T14:30:00Z","v":14566,"vw":56.15695},{"c":56.11,"h":56.3,"l":56.11,"n":107,"o":56.25,"t":"2026-10-22T14:35:00Z","v":4906,"vw":56.210111},{"c":56.2,"h":56.24,"l":56.14,"n":109,"o":56.17,"t":"2026-10-22T14:40:00Z","v":5000,"vw":56.181417},{"c":56.1,"h":56.15,"l":56.08,"n":117,"o":56.15,"t":"2026-10-22T14:45:00Z","v":5934,"vw":56.108168},{"c":56.03,"h":56.1,"l":55.98,"n":180,"o":56.09,"t":"2026-10-22T14:50:00Z","v":9829,"vw":56.024974},{"c":56.02,"h":56.05,"l":55.94,"n":117,"o":55.955,"t":"2026-10-22T14:55:00Z","v":6007,"vw":55.996073},{"c":56.065,"h":56.07,"l":55.98,"n":144,"o":56.05,"t":"2026-10-22T15:00:00Z","v":7529,"vw":56.042628},{"c":55.96,"h":56.08,"l":55.94,"n":216,"o":56.08,"t":"2026-10-22T15:05:00Z","v":8131,"vw":55.988782},{"c":55.55,"h":55.94,"l":55.55,"n":356,"o":55.94,"t":"2026-10-22T15:10:00Z","v":14056,"vw":55.796729},{"c":55.79,"h":55.79,"l":55.5,"n":165,"o":55.56,"t":"2026-10-22T15:15:00Z","v":6451,"vw":55.591273},{"c":55.58,"h":55.775,"l":55.58,"n":206,"o":55.765,"t":"2026-10-22T15:20:00Z","v":6981,"vw":55.685444},{"c":55.5,"h":55.6,"l":55.49,"n":316,"o":55.57,"t":"2026-10-22T15:25:00Z","v":20183,"vw":55.529524},{"c":55.53,"h":55.65,"l":55.515,"n":396,"o":55.515,"t":"2026-10-22T15:30:00Z","v":29648,"vw":55.603184},{"c":55.54,"h":55.58,"l":55.525,"n":131,"o":55.55,"t":"2026-10-22T15:35:00Z","v":4171,"vw":55.551032},{"c":55.58,"h":55.65,"l":55.52,"n":95,"o":55.52,"t":"2026-10-22T15:40:00Z","v":7353,"vw":55.544724},{"c":55.57,"h":55.62,"l":55.5,"n":205,"o":55.6,"t":"2026-10-22T15:45:00Z","v":6906,"vw":55.565768},{"c":55.66,"h":55.7494,"l":55.58,"n":183,"o":55.58,"t":"2026-10-22T15:50:00Z","v":7957,"vw":55.657313},{"c":55.72,"h":55.73,"l":55.68,"n":138,"o":55.68,"t":"2026-10-22T15:55:00Z","v":7741,"vw":55.714027},{"c":55.81,"h":55.87,"l":55.81,"n":128,"o":55.82,"t":"2026-10-22T16:00:00Z","v":4593,"vw":55.832682},{"c":55.96,"h":55.96,"l":55.81,"n":82,"o":55.82,"t":"2026-10-22T16:05:00Z","v":2031,"vw":55.855},{"c":55.95,"h":55.95,"l":55.925,"n":53,"o":55.94,"t":"2026-10-22T16:10:00Z","v":1739,"vw":55.940714},{"c":55.97,"h":56,"l":55.97,"n":31,"o":55.99,"t":"2026-10-22T16:15:00Z","v":901,"vw":55.987391},{"c":56.04,"h":56.085,"l":55.99,"n":142,"o":55.99,"t":"2026-10-22T16:20:00Z","v":7392,"vw":56.045346},{"c":56.075,"h":56.09,"l":56.07,"n":55,"o":56.085,"t":"2026-10-22T16:25:00Z","v":1929,"vw":56.085095},{"c":56.05,"h":56.05,"l":56.01,"n":86,"o":56.05,"t":"2026-10-22T16:30:00Z","v":3222,"vw":56.028913},{"c":56.03,"h":56.04,"l":55.99,"n":107,"o":56.04,"t":"2026-10-22T16:35:00Z","v":3923,"vw":56.014233},{"c":56.095,"h":56.11,"l":56.06,"n":51,"o":56.06,"t":"2026-10-22T16:40:00Z","v":1300,"vw":56.091804},{"c":56.13,"h":56.17,"l":56.07,"n":208,"o":56.09,"t":"2026-10-22T16:45:00Z","v":7239,"vw":56.112923},{"c":56.25,"h":56.25,"l":56.15,"n":92,"o":56.175,"t":"2026-10-22T16:50:00Z","v":3166,"vw":56.189308},{"c":56.29,"h":56.29,"l":56.25,"n":62,"o":56.25,"t":"2026-10-22T16:55:00Z","v":1555,"vw":56.2648},{"c":56.32,"h":56.35,"l":56.29,"n":107,"o":56.31,"t":"2026-10-22T17:00:00Z","v":4142,"vw":56.311393},{"c":56.325,"h":56.36,"l":56.3,"n":83,"o":56.33,"t":"2026-10-22T17:05:00Z","v":2758,"vw":56.326197},{"c":56.27,"h":56.27,"l":56.245,"n":97,"o":56.25,"t":"2026-10-22T17:10:00Z","v":3000,"vw":56.266494},{"c":56.2,"h":56.27,"l":56.2,"n":175,"o":56.27,"t":"2026-10-22T17:15:00Z","v":7508,"vw":56.238103},{"c":56.23,"h":56.245,"l":56.205,"n":47,"o":56.205,"t":"2026-10-22T17:20:00Z","v":1733,"vw":56.223455},{"c":56.26,"h":56.26,"l":56.21,"n":51,"o":56.21,"t":"2026-10-22T17:25:00Z","v":2240,"vw":56.241848},{"c":56.3,"h":56.3,"l":56.23,"n":101,"o":56.255,"t":"2026-10-22T17:30:00Z","v":4408,"vw":56.250496},{"c":56.235,"h":56.3,"l":56.23,"n":63,"o":56.3,"t":"2026-10-22T17:35:00Z","v":3386,"vw":56.243685},{"c":56.26,"h":56.26,"l":56.2,"n":62,"o":56.22,"t":"2026-10-22T17:40:00Z","v":1929,"vw":56.237588},{"c":56.27,"h":56.3,"l":56.27,"n":90,"o":56.28,"t":"2026-10-22T17:45:00Z","v":2560,"vw":56.284587},{"c":56.35,"h":56.37,"l":56.31,"n":90,"o":56.31,"t":"2026-10-22T17:50:00Z","v":3167,"vw":56.327009},{"c":56.38,"h":56.38,"l":56.36,"n":15,"o":56.36,"t":"2026-10-22T17:55:00Z","v":834,"vw":56.376667},{"c":56.23,"h":56.36,"l":56.23,"n":100,"o":56.36,"t":"2026-10-22T18:00:00Z","v":2964,"vw":56.299474},{"c":56.35,"h":56.35,"l":56.22,"n":78,"o":56.22,"t":"2026-10-22T18:05:00Z","v":2481,"vw":56.285609},{"c":56.25,"h":56.31,"l":56.245,"n":70,"o":56.31,"t":"2026-10-22T18:10:00Z","v":3646,"vw":56.27814},{"c":56.31,"h":56.32,"l":56.26,"n":72,"o":56.28,"t":"2026-10-22T18:15:00Z","v":2999,"vw":56.293847},{"c":56.375,"h":56.38,"l":56.33,"n":38,"o":56.33,"t":"2026-10-22T18:20:00Z","v":2216,"vw":56.365363},{"c":56.39,"h":56.39,"l":56.35,"n":101,"o":56.39,"t":"2026-10-22T18:25:00Z","v":3405,"vw":56.367831},{"c":56.37,"h":56.44,"l":56.335,"n":345,"o":56.38,"t":"2026-10-22T18:30:00Z","v":21902,"vw":56.405691},{"c":56.375,"h":56.4,"l":56.37,"n":55,"o":56.4,"t":"2026-10-22T18:35:00Z","v":2349,"vw":56.381209},{"c":56.365,"h":56.385,"l":56.3,"n":117,"o":56.385,"t":"2026-10-22T18:40:00Z","v":4400,"vw":56.341991},{"c":56.41,"h":56.41,"l":56.35,"n":154,"o":56.39,"t":"2026-10-22T18:45:00Z","v":7451,"vw":56.371846},{"c":56.52,"h":56.52,"l":56.43,"n":178,"o":56.43,"t":"2026-10-22T18:50:00Z","v":7165,"vw":56.467196},{"c":56.5,"h":56.6,"l":56.49,"n":261,"o":56.53,"t":"2026-10-22T18:55:00Z","v":10562,"vw":56.557013},{"c":56.395,"h":56.495,"l":56.39,"n":89,"o":56.495,"t":"2026-10-22T19:00:00Z","v":4163,"vw":56.445034},{"c":56.36,"h":56.41,"l":56.36,"n":199,"o":56.4,"t":"2026-10-22T19:05:00Z","v":7517,"vw":56.381651},{"c":56.43,"h":56.5,"l":56.43,"n":94,"o":56.45,"t":"2026-10-22T19:10:00Z","v":3644,"vw":56.468224},{"c":56.4,"h":56.415,"l":56.37,"n":89,"o":56.41,"t":"2026-10-22T19:15:00Z","v":3162,"vw":56.398691},{"c":56.45,"h":56.45,"l":56.42,"n":94,"o":56.42,"t":"2026-10-22T19:20:00Z","v":4666,"vw":56.434476},{"c":56.455,"h":56.46,"l":56.44,"n":96,"o":56.44,"t":"2026-10-22T19:25:00Z","v":4469,"vw":56.4472},{"c":56.37,"h":56.465,"l":56.33,"n":325,"o":56.465,"t":"2026-10-22T19:30:00Z","v":12765,"vw":56.395249},{"c":56.34,"h":56.38,"l":56.32,"n":279,"o":56.38,"t":"2026-10-22T19:35:00Z","v":15416,"vw":56.353949},{"c":56.325,"h":56.39,"l":56.31,"n":364,"o":56.365,"t":"2026-10-22T19:40:00Z","v":20627,"vw":56.364757},{"c":56.359,"h":56.41,"l":56.27,"n":404,"o":56.31,"t":"2026-10-22T19:45:00Z","v":21188,"vw":56.347488},{"c":56.389,"h":56.43,"l":56.32,"n":437,"o":56.34,"t":"2026-10-22T19:50:00Z","v":20693,"vw":56.382591},{"c":56.38,"h":56.43,"l":56.29,"n":1382,"o":56.38,"t":"2026-10-22T19:55:00Z","v":88153,"vw":56.349583},{"c":56.37,"h":56.37,"l":56.37,"n":22,"o":56.37,"t":"2026-10-22T20:00:00Z","v":102898,"vw":56.37}],"history":[{"c":31.82,"h":31.89,"l":31.635,"n":10698,"o":31.8,"t":"2024-10-21T04:00:00Z","v":902402,"vw":31.768947},{"c":32.29,"h":32.385,"l":31.89,"n":17190,"o":32.11,"t":"2024-10-22T04:00:00Z","v":1658857,"vw":32.221669},{"c":31.67,"h":32.125,"l":31.52,"n":16832,"o":31.78,"t":"2024-10-23T04:00:00Z","v":1370266,"vw":31.791217},{"c":31.39,"h":31.76,"l":31.31,"n":11926,"o":31.71,"t":"2024-10-24T04:00:00Z","v":939634,"vw":31.436614},{"c":32.16,"h":32.17,"l":31.83,"n":15834,"o":31.94,"t":"2024-10-25T04:00:00Z","v":1284141,"vw":32.0735},{"c":32.29,"h":32.3,"l":31.63,"n":18029,"o":31.69,"t":"2024-10-28T04:00:00Z","v":1851650,"vw":32.053603},{"c":32.36,"h":32.74,"l":32.26,"n":23197,"o":32.71,"t":"2024-10-29T04:00:00Z","v":2290586,"vw":32.432788},{"c":32.68,"h":32.86,"l":32.41,"n":15042,"o":32.61,"t":"2024-10-30T04:00:00Z","v":1326001,"vw":32.670869},{"c":32.88,"h":33.105,"l":32.54,"n":16597,"o":32.93,"t":"2024-10-31T04:00:00Z","v":1481995,"vw":32.856664},{"c":33.22,"h":33.355,"l":33.1,"n":18708,"o":33.2,"t":"2024-11-01T04:00:00Z","v":1536125,"vw":33.225871},{"c":33.03,"h":33.42,"l":32.955,"n":18046,"o":33.1,"t":"2024-11-04T05:00:00Z","v":1691990,"vw":33.131858},{"c":33.74,"h":33.835,"l":33.4,"n":19219,"o":33.49,"t":"2024-11-05T05:00:00Z","v":1684932,"vw":33.670648},{"c":36.53,"h":36.6,"l":34.56,"n":35754,"o":34.61,"t":"2024-11-06T05:00:00Z","v":3684330,"vw":35.738203},{"c":37.42,"h":37.8,"l":36.32,"n":33960,"o":36.6,"t":"2024-11-07T05:00:00Z","v":3321316,"vw":37.263327},{"c":36.97,"h":37.19,"l":36.7,"n":22119,"o":36.92,"t":"2024-11-08T05:00:00Z","v":2121180,"vw":36.968589},{"c":37.6,"h":37.67,"l":37.14,"n":20376,"o":37.24,"t":"2024-11-11T05:00:00Z","v":1899410,"vw":37.533245},{"c":36.52,"h":37.39,"l":36.45,"n":29537,"o":37.38,"t":"2024-11-12T05:00:00Z","v":2698345,"vw":36.755986},{"c":36.79,"h":37.075,"l":36.27,"n":13105,"o":36.55,"t":"2024-11-13T05:00:00Z","v":1697966,"vw":36.712329},{"c":36.96,"h":37,"l":36.76,"n":13923,"o":36.87,"t":"2024-11-14T05:00:00Z","v":1123981,"vw":36.916555},{"c":37,"h":37.37,"l":36.95,"n":12200,"o":37.13,"t":"2024-11-15T05:00:00Z","v":1018297,"vw":37.069523},{"c":37.5,"h":37.7,"l":37.33,"n":12075,"o":37.5,"t":"2024-11-18T05:00:00Z","v":888204,"vw":37.499925},{"c":36.82,"h":36.86,"l":36.46,"n":11595,"o":36.47,"t":"2024-11-19T05:00:00Z","v":789714,"vw":36.726839},{"c":37.01,"h":37.155,"l":36.72,"n":12688,"o":36.85,"t":"2024-11-20T05:00:00Z","v":1175456,"vw":36.925552},{"c":37,"h":37.28,"l":36.8303,"n":15277,"o":36.93,"t":"2024-11-21T05:00:00Z","v":1263262,"vw":37.055471},{"c":37.42,"h":37.53,"l":36.81,"n":16367,"o":36.88,"t":"2024-11-22T05:00:00Z","v":1650617,"vw":37.306885},{"c":37.67,"h":38.34,"l":37.43,"n":14885,"o":38.29,"t":"2024-11-25T05:00:00Z","v":1263209,"vw":37.704628},{"c":37.61,"h":37.89,"l":37.44,"n":14247,"o":37.65,"t":"2024-11-26T05:00:00Z","v":1114400,"vw":37.612485},{"c":38.09,"h":38.29,"l":37.545,"n":20088,"o":37.58,"t":"2024-11-27T05:00:00Z","v":2119552,"vw":38.034925},{"c":38.33,"h":38.47,"l":38.235,"n":8904,"o":38.27,"t":"2024-11-29T05:00:00Z","v":599400,"vw":38.367146},{"c":38.48,"h":38.655,"l":38.03,"n":18343,"o":38.46,"t":"2024-12-02T05:00:00Z","v":1773462,"vw":38.421561},{"c":38.78,"h":38.97,"l":38.41,"n":13398,"o":38.69,"t":"2024-12-03T05:00:00Z","v":959316,"vw":38.753076},{"c":38.45,"h":39.28,"l":38.16,"n":15932,"o":39.25,"t":"2024-12-04T05:00:00Z","v":1714177,"vw":38.579402},{"c":39.05,"h":39.51,"l":38.84,"n":19302,"o":39.09,"t":"2024-12-05T05:00:00Z","v":1661248,"vw":39.165859},{"c":37.77,"h":38.84,"l":37.75,"n":21756,"o":38.8,"t":"2024-12-06T05:00:00Z","v":1699379,"vw":38.109015},{"c":38.79,"h":39.41,"l":38.77,"n":21759,"o":39.34,"t":"2024-12-09T05:00:00Z","v":1971454,"vw":39.097633},{"c":38.49,"h":38.99,"l":38.45,"n":17796,"o":38.91,"t":"2024-12-10T05:00:00Z","v":1252046,"vw":38.699824},{"c":39.08,"h":39.21,"l":38.46,"n":15550,"o":38.66,"t":"2024-12-11T05:00:00Z","v":1126908,"vw":38.913257},{"c":38.52,"h":39.04,"l":38.48,"n":15939,"o":38.81,"t":"2024-12-12T05:00:00Z","v":1345515,"vw":38.668023},{"c":38.58,"h":38.785,"l":38.45,"n":14242,"o":38.78,"t":"2024-12-13T05:00:00Z","v":1076971,"vw":38.58192},{"c":38.03,"h":38.62,"l":38.03,"n":13708,"o":38.4,"t":"2024-12-16T05:00:00Z","v":1343620,"vw":38.31518},{"c":38.13,"h":38.225,"l":37.77,"n":18102,"o":37.94,"t":"2024-12-17T05:00:00Z","v":1864912,"vw":38.032773},{"c":36.97,"h":38.19,"l":36.97,"n":16883,"o":38.06,"t":"2024-12-18T05:00:00Z","v":1426097,"vw":37.430366},{"c":36.9,"h":37.75,"l":36.88,"n":28392,"o":37.73,"t":"2024-12-19T05:00:00Z","v":2729826,"vw":37.119814},{"c":37.19,"h":37.475,"l":36.77,"n":23195,"o":36.86,"t":"2024-12-20T05:00:00Z","v":3100529,"vw":37.178074},{"c":37.46,"h":37.65,"l":37.06,"n":11175,"o":37.17,"t":"2024-12-23T05:00:00Z","v":927308,"vw":37.425214},{"c":37.93,"h":37.93,"l":37.225,"n":5509,"o":37.46,"t":"2024-12-24T05:00:00Z","v":355243,"vw":37.713674},{"c":37.89,"h":38.08,"l":37.71,"n":8830,"o":37.92,"t":"2024-12-26T05:00:00Z","v":488546,"vw":37.917601},{"c":37.7,"h":37.92,"l":37.6,"n":7435,"o":37.7,"t":"2024-12-27T05:00:00Z","v":496782,"vw":37.732282},{"c":37.6,"h":37.79,"l":37.39,"n":13842,"o":37.66,"t":"2024-12-30T05:00:00Z","v":944092,"vw":37.598686},{"c":37.79,"h":37.9382,"l":37.56,"n":7968,"o":37.56,"t":"2024-12-31T05:00:00Z","v":483955,"vw":37.764186},{"c":37.57,"h":37.915,"l":37.48,"n":16459,"o":37.76,"t":"2025-01-02T05:00:00Z","v":1443608,"vw":37.664834},{"c":37.76,"h":37.925,"l":37.47,"n":14054,"o":37.91,"t":"2025-01-03T05:00:00Z","v":1128313,"vw":37.720576},{"c":38.03,"h":38.43,"l":37.865,"n":12589,"o":37.94,"t":"2025-01-06T05:00:00Z","v":1024670,"vw":38.11388},{"c":38.37,"h":38.67,"l":38.15,"n":13086,"o":38.16,"t":"2025-01-07T05:00:00Z","v":1308292,"vw":38.386183},{"c":38.78,"h":38.995,"l":38.66,"n":16469,"o":38.85,"t":"2025-01-08T05:00:00Z","v":1332272,"vw":38.788267},{"c":38.43,"h":39.39,"l":38.33,"n":17235,"o":39.27,"t":"2025-01-10T05:00:00Z","v":1284647,"vw":38.662196},{"c":38.83,"h":39.1,"l":38.55,"n":16019,"o":38.6,"t":"2025-01-13T05:00:00Z","v":1096969,"vw":38.824266},{"c":39.23,"h":39.26,"l":38.7,"n":13695,"o":39.06,"t":"2025-01-14T05:00:00Z","v":1019526,"vw":39.072896},{"c":39.41,"h":39.47,"l":39.005,"n":14463,"o":39.27,"t":"2025-01-15T05:00:00Z","v":1111290,"vw":39.247469},{"c":38.94,"h":39.14,"l":38.915,"n":12378,"o":39.1,"t":"2025-01-16T05:00:00Z","v":862353,"vw":39.00881},{"c":38.67,"h":39.29,"l":38.6,"n":15066,"o":39,"t":"2025-01-17T05:00:00Z","v":1486898,"vw":38.971693},{"c":39.21,"h":39.65,"l":38.94,"n":18226,"o":39.65,"t":"2025-01-21T05:00:00Z","v":1476425,"vw":39.197069},{"c":38.68,"h":39.3,"l":38.68,"n":13384,"o":39.28,"t":"2025-01-22T05:00:00Z","v":1166424,"vw":38.896153},{"c":38.51,"h":39.05,"l":38.48,"n":17475,"o":39.01,"t":"2025-01-23T05:00:00Z","v":1995127,"vw":38.680817},{"c":38.54,"h":38.745,"l":38.35,"n":17987,"o":38.55,"t":"2025-01-24T05:00:00Z","v":1541218,"vw":38.57417},{"c":38.87,"h":39.155,"l":38.625,"n":19350,"o":38.88,"t":"2025-01-27T05:00:00Z","v":2085390,"vw":38.907877},{"c":37.97,"h":38.47,"l":37.6601,"n":14027,"o":38.35,"t":"2025-01-28T05:00:00Z","v":1099309,"vw":37.971931},{"c":37.73,"h":38.035,"l":37.33,"n":17971,"o":37.51,"t":"2025-01-29T05:00:00Z","v":1734773,"vw":37.70385},{"c":38.15,"h":38.29,"l":37.84,"n":15445,"o":38.04,"t":"2025-01-30T05:00:00Z","v":1299232,"vw":38.111754},{"c":37.68,"h":38.245,"l":37.48,"n":15806,"o":38.12,"t":"2025-01-31T05:00:00Z","v":1767903,"vw":37.826229},{"c":37.79,"h":37.95,"l":37.35,"n":15908,"o":37.47,"t":"2025-02-03T05:00:00Z","v":1088672,"vw":37.699642},{"c":38.68,"h":38.77,"l":37.83,"n":15601,"o":38.02,"t":"2025-02-04T05:00:00Z","v":1458502,"vw":38.474814},{"c":38.68,"h":38.71,"l":38.33,"n":12707,"o":38.43,"t":"2025-02-05T05:00:00Z","v":1082576,"vw":38.545619},{"c":38.2,"h":38.92,"l":37.99,"n":17898,"o":38.85,"t":"2025-02-06T05:00:00Z","v":1794886,"vw":38.270633},{"c":38.01,"h":38.42,"l":37.875,"n":15179,"o":38.34,"t":"2025-02-07T05:00:00Z","v":1152574,"vw":38.090665},{"c":39.79,"h":40.295,"l":38.85,"n":23243,"o":38.89,"t":"2025-02-10T05:00:00Z","v":2096161,"vw":39.730228},{"c":39.43,"h":39.75,"l":39.31,"n":16783,"o":39.47,"t":"2025-02-11T05:00:00Z","v":1656980,"vw":39.490059},{"c":38.8,"h":39.39,"l":38.71,"n":19675,"o":39.2,"t":"2025-02-12T05:00:00Z","v":1429501,"vw":39.027737},{"c":38.49,"h":39.025,"l":38.32,"n":18032,"o":38.41,"t":"2025-02-13T05:00:00Z","v":1413707,"vw":38.599191},{"c":38.64,"h":39.05,"l":38.56,"n":15027,"o":38.94,"t":"2025-02-14T05:00:00Z","v":1402204,"vw":38.675891},{"c":39.38,"h":39.56,"l":38.61,"n":18296,"o":38.99,"t":"2025-02-18T05:00:00Z","v":1549380,"vw":39.222675},{"c":38.88,"h":39.25,"l":38.44,"n":20148,"o":38.98,"t":"2025-02-19T05:00:00Z","v":1740353,"vw":38.864942},{"c":38.61,"h":39,"l":38,"n":25806,"o":38.5,"t":"2025-02-20T05:00:00Z","v":3142108,"vw":38.456203},{"c":37.76,"h":38.79,"l":37.62,"n":15111,"o":38.64,"t":"2025-02-21T05:00:00Z","v":2207339,"vw":38.037313},{"c":37.6,"h":38,"l":37.4,"n":14947,"o":37.58,"t":"2025-02-24T05:00:00Z","v":1996409,"vw":37.706545},{"c":37.09,"h":37.61,"l":36.91,"n":17439,"o":37.59,"t":"2025-02-25T05:00:00Z","v":1436849,"vw":37.12312},{"c":37.51,"h":37.71,"l":36.94,"n":22986,"o":37.05,"t":"2025-02-26T05:00:00Z","v":2210200,"vw":37.442812},{"c":37.54,"h":37.95,"l":37.29,"n":19418,"o":37.41,"t":"2025-02-27T05:00:00Z","v":1377200,"vw":37.636799},{"c":37.85,"h":37.94,"l":37,"n":16040,"o":37.27,"t":"2025-02-28T05:00:00Z","v":1191441,"vw":37.571092},{"c":37.06,"h":38.37,"l":36.68,"n":16834,"o":38.26,"t":"2025-03-03T05:00:00Z","v":1465846,"vw":37.22871},{"c":35.96,"h":36.62,"l":35.635,"n":25175,"o":36.6,"t":"2025-03-04T05:00:00Z","v":2232054,"vw":36.064002},{"c":37.42,"h":37.525,"l":36.185,"n":21827,"o":36.48,"t":"2025-03-05T05:00:00Z","v":2392341,"vw":37.026102},{"c":37.35,"h":37.735,"l":37.18,"n":21123,"o":37.23,"t":"2025-03-06T05:00:00Z","v":1835679,"vw":37.396251},{"c":37.23,"h":38,"l":37.15,"n":28334,"o":37.37,"t":"2025-03-07T05:00:00Z","v":2260139,"vw":37.416088},{"c":35.73,"h":37.275,"l":35.39,"n":40534,"o":37.24,"t":"2025-03-10T04:00:00Z","v":3839961,"vw":36.086412},{"c":36.7,"h":36.89,"l":35.84,"n":24334,"o":35.9,"t":"2025-03-11T04:00:00Z","v":1837075,"vw":36.449024},{"c":37.11,"h":37.4393,"l":36.64,"n":13625,"o":36.77,"t":"2025-03-12T04:00:00Z","v":1030372,"vw":37.161705},{"c":36.96,"h":37.27,"l":36.79,"n":12227,"o":36.86,"t":"2025-03-13T04:00:00Z","v":914129,"vw":37.023566},{"c":38.48,"h":38.56,"l":37.8,"n":13993,"o":37.92,"t":"2025-03-14T04:00:00Z","v":1268246,"vw":38.334943},{"c":38.78,"h":38.94,"l":38.52,"n":15744,"o":38.52,"t":"2025-03-17T04:00:00Z","v":1125512,"vw":38.800078},{"c":39.19,"h":39.23,"l":38.68,"n":15284,"o":39.12,"t":"2025-03-18T04:00:00Z","v":1312134,"vw":39.040112},{"c":40.11,"h":40.3,"l":39.12,"n":19707,"o":39.15,"t":"2025-03-19T04:00:00Z","v":1605240,"vw":39.85184},{"c":39.9,"h":40.01,"l":39.35,"n":14748,"o":39.41,"t":"2025-03-20T04:00:00Z","v":1062347,"vw":39.786814},{"c":39.37,"h":39.52,"l":39.16,"n":16058,"o":39.41,"t":"2025-03-21T04:00:00Z","v":1316542,"vw":39.369165},{"c":39.63,"h":39.85,"l":39.4,"n":12311,"o":39.44,"t":"2025-03-24T04:00:00Z","v":865227,"vw":39.640106},{"c":40.28,"h":40.37,"l":39.89,"n":10946,"o":39.965,"t":"2025-03-25T04:00:00Z","v":660197,"vw":40.212447},{"c":40.22,"h":40.87,"l":40.15,"n":14247,"o":40.37,"t":"2025-03-26T04:00:00Z","v":966145,"vw":40.467136},{"c":39.67,"h":39.93,"l":39.425,"n":12635,"o":39.86,"t":"2025-03-27T04:00:00Z","v":931187,"vw":39.673886},{"c":39.1,"h":39.81,"l":38.96,"n":14417,"o":39.76,"t":"2025-03-28T04:00:00Z","v":1107073,"vw":39.235738},{"c":39.11,"h":39.18,"l":38.41,"n":13469,"o":38.68,"t":"2025-03-31T04:00:00Z","v":1092706,"vw":39.000143},{"c":39.46,"h":39.48,"l":38.81,"n":14072,"o":39.23,"t":"2025-04-01T04:00:00Z","v":1135765,"vw":39.292398},{"c":39.23,"h":39.48,"l":38.94,"n":11722,"o":39.13,"t":"2025-04-02T04:00:00Z","v":997974,"vw":39.23924},{"c":35.9,"h":37.29,"l":35.88,"n":34697,"o":36.88,"t":"2025-04-03T04:00:00Z","v":3106143,"vw":36.292633},{"c":33.17,"h":35.44,"l":33.04,"n":40733,"o":35.41,"t":"2025-04-04T04:00:00Z","v":3670417,"vw":33.886527},{"c":32.28,"h":33.6,"l":31.14,"n":35571,"o":31.76,"t":"2025-04-07T04:00:00Z","v":3243700,"vw":32.085368},{"c":30.71,"h":32.585,"l":30.26,"n":31471,"o":32.23,"t":"2025-04-08T04:00:00Z","v":2528962,"vw":31.576106},{"c":32.65,"h":33.255,"l":30.06,"n":47852,"o":30.86,"t":"2025-04-09T04:00:00Z","v":5257419,"vw":31.713943},{"c":30.98,"h":32.25,"l":30.555,"n":31751,"o":32.25,"t":"2025-04-10T04:00:00Z","v":2743199,"vw":31.23218},{"c":32.34,"h":32.535,"l":31.07,"n":27205,"o":31.5,"t":"2025-04-11T04:00:00Z","v":2420992,"vw":31.696829},{"c":31.97,"h":32.38,"l":31.855,"n":19732,"o":32.29,"t":"2025-04-14T04:00:00Z","v":1561136,"vw":32.115248},{"c":32.07,"h":32.57,"l":31.98,"n":17019,"o":32.17,"t":"2025-04-15T04:00:00Z","v":1360758,"vw":32.203241},{"c":32.69,"h":33.29,"l":32.2,"n":17325,"o":32.27,"t":"2025-04-16T04:00:00Z","v":1437760,"vw":32.850193},{"c":33.26,"h":33.63,"l":32.78,"n":17191,"o":32.82,"t":"2025-04-17T04:00:00Z","v":1365303,"vw":33.223063},{"c":32.6,"h":33.2,"l":32.41,"n":11791,"o":33.02,"t":"2025-04-21T04:00:00Z","v":927043,"vw":32.727749},{"c":33.19,"h":33.68,"l":32.805,"n":21444,"o":33.1,"t":"2025-04-22T04:00:00Z","v":1728130,"vw":33.226318},{"c":32.98,"h":33.72,"l":32.83,"n":28206,"o":33.49,"t":"2025-04-23T04:00:00Z","v":2332820,"vw":33.092456},{"c":33.42,"h":33.56,"l":33.17,"n":17974,"o":33.55,"t":"2025-04-24T04:00:00Z","v":2254235,"vw":33.40271},{"c":33.68,"h":33.755,"l":33.08,"n":14700,"o":33.38,"t":"2025-04-25T04:00:00Z","v":1108968,"vw":33.534189},{"c":33.75,"h":33.895,"l":33.42,"n":15642,"o":33.5,"t":"2025-04-28T04:00:00Z","v":1074369,"vw":33.706499},{"c":33.74,"h":33.88,"l":33.355,"n":21019,"o":33.68,"t":"2025-04-29T04:00:00Z","v":2009633,"vw":33.691691},{"c":33.29,"h":33.33,"l":32.66,"n":21081,"o":33.28,"t":"2025-04-30T04:00:00Z","v":2014562,"vw":33.035884},{"c":32.76,"h":33.96,"l":31.76,"n":32478,"o":33.96,"t":"2025-05-01T04:00:00Z","v":3557494,"vw":32.814115},{"c":33.55,"h":33.64,"l":32.9,"n":20814,"o":33.21,"t":"2025-05-02T04:00:00Z","v":1635646,"vw":33.430344},{"c":33.43,"h":33.65,"l":33.09,"n":21717,"o":33.23,"t":"2025-05-05T04:00:00Z","v":1678743,"vw":33.445005},{"c":33.44,"h":33.93,"l":33.44,"n":17467,"o":33.63,"t":"2025-05-06T04:00:00Z","v":2785731,"vw":33.660341},{"c":32.97,"h":33.43,"l":32.97,"n":18583,"o":33.085,"t":"2025-05-07T04:00:00Z","v":1347548,"vw":33.172995},{"c":33.62,"h":33.915,"l":33.44,"n":14327,"o":33.5,"t":"2025-05-08T04:00:00Z","v":2069922,"vw":33.682011},{"c":34.05,"h":34.19,"l":33.81,"n":10761,"o":34.16,"t":"2025-05-09T04:00:00Z","v":896656,"vw":34.02326},{"c":34.73,"h":35.11,"l":34.49,"n":13700,"o":34.91,"t":"2025-05-12T04:00:00Z","v":1517502,"vw":34.747102},{"c":34.79,"h":35.005,"l":34.6,"n":14655,"o":34.68,"t":"2025-05-13T04:00:00Z","v":1752878,"vw":34.833784},{"c":34.73,"h":35,"l":34.61,"n":12506,"o":34.84,"t":"2025-05-14T04:00:00Z","v":1003444,"vw":34.747287},{"c":34.49,"h":34.5,"l":34.065,"n":16576,"o":34.35,"t":"2025-05-15T04:00:00Z","v":1461931,"vw":34.311665},{"c":34.11,"h":34.385,"l":33.79,"n":20393,"o":34.315,"t":"2025-05-16T04:00:00Z","v":1687772,"vw":34.076955},{"c":34.11,"h":34.16,"l":33.775,"n":19501,"o":34.01,"t":"2025-05-19T04:00:00Z","v":1451126,"vw":34.009389},{"c":33.31,"h":33.495,"l":32.81,"n":15421,"o":32.9,"t":"2025-05-20T04:00:00Z","v":1306665,"vw":33.262119},{"c":32.88,"h":33.36,"l":32.86,"n":12186,"o":33.27,"t":"2025-05-21T04:00:00Z","v":959834,"vw":33.053656},{"c":32.39,"h":32.515,"l":32,"n":16003,"o":32.45,"t":"2025-05-22T04:00:00Z","v":1240699,"vw":32.313995},{"c":32.57,"h":32.67,"l":32.14,"n":12131,"o":32.17,"t":"2025-05-23T04:00:00Z","v":988429,"vw":32.467219},{"c":32.61,"h":32.89,"l":32.44,"n":13929,"o":32.87,"t":"2025-05-27T04:00:00Z","v":1234230,"vw":32.617298},{"c":33.32,"h":34.415,"l":33.22,"n":35115,"o":34.4,"t":"2025-05-28T04:00:00Z","v":3556317,"vw":33.541474},{"c":33.81,"h":33.905,"l":33.46,"n":14337,"o":33.55,"t":"2025-05-29T04:00:00Z","v":1259615,"vw":33.755806},{"c":33.45,"h":33.77,"l":33.27,"n":13454,"o":33.77,"t":"2025-05-30T04:00:00Z","v":1140480,"vw":33.503324},{"c":35.32,"h":35.6,"l":34.65,"n":26103,"o":34.735,"t":"2025-06-02T04:00:00Z","v":2606568,"vw":35.235138},{"c":35.28,"h":35.38,"l":34.48,"n":20289,"o":34.84,"t":"2025-06-03T04:00:00Z","v":1697099,"vw":35.160098},{"c":34.5,"h":35.36,"l":34.45,"n":14567,"o":35.18,"t":"2025-06-04T04:00:00Z","v":1219161,"vw":34.768229},{"c":34.56,"h":34.86,"l":34.54,"n":9253,"o":34.85,"t":"2025-06-05T04:00:00Z","v":655621,"vw":34.683792},{"c":34.66,"h":34.78,"l":34.38,"n":14689,"o":34.385,"t":"2025-06-06T04:00:00Z","v":1148224,"vw":34.646947},{"c":35.43,"h":35.69,"l":34.73,"n":14325,"o":34.85,"t":"2025-06-09T04:00:00Z","v":1288801,"vw":35.366287},{"c":36.11,"h":36.3,"l":35.71,"n":21799,"o":35.71,"t":"2025-06-10T04:00:00Z","v":1901201,"vw":36.08053},{"c":36.24,"h":36.295,"l":35.845,"n":23505,"o":36.03,"t":"2025-06-11T04:00:00Z","v":2337903,"vw":36.110926},{"c":36.03,"h":36.21,"l":35.91,"n":9390,"o":36.145,"t":"2025-06-12T04:00:00Z","v":926176,"vw":36.039648},{"c":35.99,"h":36.29,"l":35.775,"n":16730,"o":36.25,"t":"2025-06-13T04:00:00Z","v":1684789,"vw":35.977925},{"c":36.21,"h":36.44,"l":35.865,"n":14223,"o":36.24,"t":"2025-06-16T04:00:00Z","v":1265784,"vw":36.222426},{"c":36.77,"h":36.9,"l":36.4,"n":14176,"o":36.68,"t":"2025-06-17T04:00:00Z","v":1339615,"vw":36.752358},{"c":36.48,"h":36.81,"l":36.18,"n":20647,"o":36.54,"t":"2025-06-18T04:00:00Z","v":2086999,"vw":36.427786},{"c":36.45,"h":36.63,"l":36.245,"n":19597,"o":36.33,"t":"2025-06-20T04:00:00Z","v":2102598,"vw":36.43573},{"c":35.7,"h":36.82,"l":35.64,"n":21729,"o":36.57,"t":"2025-06-23T04:00:00Z","v":1924811,"vw":36.121331},{"c":35.7,"h":35.99,"l":35.49,"n":18067,"o":35.61,"t":"2025-06-24T04:00:00Z","v":1974556,"vw":35.747003},{"c":35.51,"h":35.97,"l":35.36,"n":25164,"o":35.78,"t":"2025-06-25T04:00:00Z","v":2347455,"vw":35.65093},{"c":36.49,"h":36.54,"l":35.67,"n":17447,"o":35.97,"t":"2025-06-26T04:00:00Z","v":1612784,"vw":36.330227},{"c":36.91,"h":37.08,"l":36.57,"n":21953,"o":36.62,"t":"2025-06-27T04:00:00Z","v":2213559,"vw":36.854382},{"c":37.4,"h":37.6,"l":37.255,"n":14915,"o":37.44,"t":"2025-06-30T04:00:00Z","v":1592831,"vw":37.435175},{"c":36.98,"h":37.28,"l":36.74,"n":16383,"o":37.15,"t":"2025-07-01T04:00:00Z","v":1879484,"vw":37.074501},{"c":38.75,"h":38.77,"l":37.67,"n":16282,"o":38.13,"t":"2025-07-02T04:00:00Z","v":1274290,"vw":38.326663},{"c":38.39,"h":38.46,"l":38.21,"n":6824,"o":38.24,"t":"2025-07-03T04:00:00Z","v":564985,"vw":38.340418},{"c":38.05,"h":38.49,"l":37.695,"n":11485,"o":38.175,"t":"2025-07-07T04:00:00Z","v":926023,"vw":38.062876},{"c":38.85,"h":38.85,"l":37.995,"n":12394,"o":38.03,"t":"2025-07-08T04:00:00Z","v":1011853,"vw":38.616827},{"c":38.57,"h":38.97,"l":38.46,"n":12719,"o":38.75,"t":"2025-07-09T04:00:00Z","v":1064368,"vw":38.620428},{"c":38.05,"h":38.25,"l":37.855,"n":15956,"o":38,"t":"2025-07-10T04:00:00Z","v":1286775,"vw":38.067589},{"c":38.66,"h":38.7,"l":37.99,"n":12630,"o":38.11,"t":"2025-07-11T04:00:00Z","v":770875,"vw":38.516789},{"c":38.2,"h":38.36,"l":37.93,"n":19351,"o":38.32,"t":"2025-07-14T04:00:00Z","v":1420344,"vw":38.182359},{"c":37.25,"h":38.01,"l":37.24,"n":11665,"o":38.01,"t":"2025-07-15T04:00:00Z","v":778348,"vw":37.402861},{"c":37.4,"h":37.59,"l":36.94,"n":16636,"o":37.22,"t":"2025-07-16T04:00:00Z","v":1291320,"vw":37.292672},{"c":36.99,"h":37.23,"l":36.88,"n":11526,"o":36.95,"t":"2025-07-17T04:00:00Z","v":845126,"vw":37.01952},{"c":36.66,"h":37.34,"l":36.5,"n":16167,"o":37.27,"t":"2025-07-18T04:00:00Z","v":1208012,"vw":36.755716},{"c":36.96,"h":37.35,"l":36.94,"n":11955,"o":37.31,"t":"2025-07-21T04:00:00Z","v":967407,"vw":37.116769},{"c":37.77,"h":37.86,"l":37.06,"n":13691,"o":37.19,"t":"2025-07-22T04:00:00Z","v":1136145,"vw":37.641794},{"c":38.84,"h":38.98,"l":37.84,"n":18181,"o":37.84,"t":"2025-07-23T04:00:00Z","v":1630866,"vw":38.577473},{"c":38.16,"h":38.545,"l":37.83,"n":28829,"o":38.25,"t":"2025-07-24T04:00:00Z","v":2748378,"vw":38.098153},{"c":38.07,"h":38.19,"l":37.75,"n":10824,"o":38.07,"t":"2025-07-25T04:00:00Z","v":836984,"vw":38.033494},{"c":38.03,"h":38.4,"l":37.91,"n":15512,"o":38,"t":"2025-07-28T04:00:00Z","v":1131720,"vw":38.056654},{"c":38.15,"h":38.2,"l":37.76,"n":17841,"o":38.1,"t":"2025-07-29T04:00:00Z","v":1265333,"vw":38.008371},{"c":37.16,"h":37.9,"l":36.98,"n":24487,"o":37.58,"t":"2025-07-30T04:00:00Z","v":2111577,"vw":37.499874},{"c":34.94,"h":35.88,"l":34.87,"n":33369,"o":35.23,"t":"2025-07-31T04:00:00Z","v":3929117,"vw":35.237637},{"c":34.66,"h":35.32,"l":34.48,"n":25797,"o":35.21,"t":"2025-08-01T04:00:00Z","v":2107517,"vw":34.72037},{"c":34.67,"h":34.87,"l":34.55,"n":17894,"o":34.65,"t":"2025-08-04T04:00:00Z","v":1361798,"vw":34.699524},{"c":35.78,"h":35.96,"l":35.14,"n":27915,"o":35.23,"t":"2025-08-05T04:00:00Z","v":2516778,"vw":35.616709},{"c":35.33,"h":36.249,"l":35.31,"n":17041,"o":36.125,"t":"2025-08-06T04:00:00Z","v":1438356,"vw":35.703542},{"c":35.45,"h":35.91,"l":35.35,"n":18929,"o":35.72,"t":"2025-08-07T04:00:00Z","v":1226744,"vw":35.536959},{"c":35.75,"h":36,"l":35.6,"n":16821,"o":35.91,"t":"2025-08-08T04:00:00Z","v":1097414,"vw":35.797297},{"c":35.27,"h":35.85,"l":35.18,"n":12171,"o":35.72,"t":"2025-08-11T04:00:00Z","v":891702,"vw":35.358795},{"c":35.96,"h":36.07,"l":35.49,"n":15397,"o":35.54,"t":"2025-08-12T04:00:00Z","v":1023517,"vw":35.939381},{"c":35.97,"h":36.075,"l":35.6399,"n":11220,"o":35.91,"t":"2025-08-13T04:00:00Z","v":782065,"vw":35.853074},{"c":36.05,"h":36.17,"l":35.79,"n":13387,"o":35.93,"t":"2025-08-14T04:00:00Z","v":925806,"vw":35.973118},{"c":35.61,"h":36.07,"l":35.51,"n":13968,"o":35.92,"t":"2025-08-15T04:00:00Z","v":788133,"vw":35.659004},{"c":35.74,"h":35.89,"l":35.42,"n":18723,"o":35.55,"t":"2025-08-18T04:00:00Z","v":1267524,"vw":35.690188},{"c":35.85,"h":36.225,"l":35.735,"n":16077,"o":36.01,"t":"2025-08-19T04:00:00Z","v":1324023,"vw":35.922986},{"c":35.64,"h":36.014,"l":35.575,"n":13561,"o":35.87,"t":"2025-08-20T04:00:00Z","v":758152,"vw":35.730412},{"c":35.88,"h":36.06,"l":35.54,"n":11775,"o":35.66,"t":"2025-08-21T04:00:00Z","v":987840,"vw":35.820304},{"c":36.52,"h":36.69,"l":36,"n":23371,"o":36.02,"t":"2025-08-22T04:00:00Z","v":2330270,"vw":36.487359},{"c":36.13,"h":36.59,"l":36.105,"n":16982,"o":36.48,"t":"2025-08-25T04:00:00Z","v":1133291,"vw":36.279452},{"c":36.11,"h":36.36,"l":35.83,"n":22276,"o":36.35,"t":"2025-08-26T04:00:00Z","v":1894606,"vw":36.085601},{"c":35.98,"h":36.28,"l":35.83,"n":18539,"o":35.86,"t":"2025-08-27T04:00:00Z","v":1522523,"vw":36.038708},{"c":36.38,"h":36.48,"l":36.035,"n":16792,"o":36.21,"t":"2025-08-28T04:00:00Z","v":1335688,"vw":36.261086},{"c":36.19,"h":36.545,"l":36.11,"n":14878,"o":36.22,"t":"2025-08-29T04:00:00Z","v":1212024,"vw":36.270714},{"c":35.56,"h":36.07,"l":35.28,"n":27383,"o":36.05,"t":"2025-09-02T04:00:00Z","v":2740754,"vw":35.63658},{"c":34.96,"h":36.185,"l":34.93,"n":30881,"o":35.61,"t":"2025-09-03T04:00:00Z","v":2905538,"vw":35.277155},{"c":35.84,"h":35.93,"l":34.97,"n":22256,"o":35.18,"t":"2025-09-04T04:00:00Z","v":1975068,"vw":35.728099},{"c":34.88,"h":35.53,"l":34.84,"n":39534,"o":35.53,"t":"2025-09-05T04:00:00Z","v":3553284,"vw":35.02474},{"c":34.89,"h":35.49,"l":34.64,"n":31935,"o":35.34,"t":"2025-09-08T04:00:00Z","v":2871548,"vw":34.920168},{"c":35.1,"h":35.72,"l":35.1,"n":23521,"o":35.43,"t":"2025-09-09T04:00:00Z","v":2205426,"vw":35.40412},{"c":35.57,"h":35.64,"l":34.94,"n":22603,"o":35.07,"t":"2025-09-10T04:00:00Z","v":2166613,"vw":35.375418},{"c":36.03,"h":36.05,"l":35.62,"n":19202,"o":35.77,"t":"2025-09-11T04:00:00Z","v":1582812,"vw":35.833002},{"c":35.83,"h":36.58,"l":35.8,"n":14566,"o":36.22,"t":"2025-09-12T04:00:00Z","v":1252497,"vw":36.027595},{"c":35.84,"h":35.985,"l":35.63,"n":11386,"o":35.73,"t":"2025-09-15T04:00:00Z","v":845680,"vw":35.816508},{"c":36.29,"h":36.505,"l":35.82,"n":13434,"o":35.82,"t":"2025-09-16T04:00:00Z","v":1121687,"vw":36.274666},{"c":35.33,"h":35.86,"l":35.17,"n":22549,"o":35.29,"t":"2025-09-17T04:00:00Z","v":1890601,"vw":35.45167},{"c":35.12,"h":35.545,"l":34.985,"n":14266,"o":35.51,"t":"2025-09-18T04:00:00Z","v":1194566,"vw":35.155698},{"c":34.92,"h":35.095,"l":34.82,"n":17278,"o":34.96,"t":"2025-09-19T04:00:00Z","v":1531192,"vw":34.940739},{"c":34.77,"h":34.97,"l":34.16,"n":25837,"o":34.77,"t":"2025-09-22T04:00:00Z","v":2526860,"vw":34.76102},{"c":35.24,"h":35.93,"l":35.16,"n":28294,"o":35.22,"t":"2025-09-23T04:00:00Z","v":2350005,"vw":35.486154},{"c":34.68,"h":35.7,"l":34.601,"n":32310,"o":35.33,"t":"2025-09-24T04:00:00Z","v":3040317,"vw":34.994125},{"c":34.78,"h":35.03,"l":34.4,"n":19643,"o":34.42,"t":"2025-09-25T04:00:00Z","v":1770263,"vw":34.747393},{"c":35.36,"h":35.53,"l":35.13,"n":21466,"o":35.13,"t":"2025-09-26T04:00:00Z","v":1976151,"vw":35.357049},{"c":35.61,"h":35.86,"l":35.38,"n":25398,"o":35.48,"t":"2025-09-29T04:00:00Z","v":2528524,"vw":35.632},{"c":35.77,"h":35.79,"l":35.4,"n":25481,"o":35.62,"t":"2025-09-30T04:00:00Z","v":2445497,"vw":35.624198},{"c":36.96,"h":37.115,"l":36.42,"n":25341,"o":36.5,"t":"2025-10-01T04:00:00Z","v":2443851,"vw":36.904796},{"c":35.97,"h":36.72,"l":35.97,"n":18988,"o":36.62,"t":"2025-10-02T04:00:00Z","v":1591674,"vw":36.168666},{"c":36.38,"h":36.46,"l":36.14,"n":18479,"o":36.16,"t":"2025-10-03T04:00:00Z","v":1351933,"vw":36.340103},{"c":36.17,"h":36.555,"l":36.15,"n":20394,"o":36.38,"t":"2025-10-06T04:00:00Z","v":1488230,"vw":36.287874},{"c":36.4,"h":36.44,"l":36.11,"n":16008,"o":36.2,"t":"2025-10-07T04:00:00Z","v":997763,"vw":36.318789},{"c":36.42,"h":36.61,"l":36.24,"n":13344,"o":36.6,"t":"2025-10-08T04:00:00Z","v":949077,"vw":36.426341},{"c":35.55,"h":36.56,"l":35.55,"n":13704,"o":36.37,"t":"2025-10-09T04:00:00Z","v":1014440,"vw":35.781564},{"c":33.69,"h":34.93,"l":33.65,"n":19302,"o":34.61,"t":"2025-10-10T04:00:00Z","v":1433702,"vw":34.176491},{"c":34.22,"h":34.32,"l":33.83,"n":12672,"o":34.11,"t":"2025-10-13T04:00:00Z","v":817569,"vw":34.123127},{"c":34.37,"h":34.43,"l":33.72,"n":12743,"o":33.79,"t":"2025-10-14T04:00:00Z","v":872671,"vw":34.231932},{"c":34.28,"h":34.62,"l":34.205,"n":15620,"o":34.39,"t":"2025-10-15T04:00:00Z","v":1197831,"vw":34.338865},{"c":34.36,"h":34.91,"l":34.25,"n":21803,"o":34.57,"t":"2025-10-16T04:00:00Z","v":2279066,"vw":34.572581},{"c":34.4,"h":34.425,"l":34.15,"n":13351,"o":34.28,"t":"2025-10-17T04:00:00Z","v":997455,"vw":34.317672},{"c":34.78,"h":34.79,"l":34.37,"n":17679,"o":34.42,"t":"2025-10-20T04:00:00Z","v":1238531,"vw":34.616207},{"c":34.67,"h":34.87,"l":34.31,"n":19833,"o":34.64,"t":"2025-10-21T04:00:00Z","v":1427803,"vw":34.601813},{"c":35.36,"h":35.555,"l":35.071,"n":18113,"o":35.16,"t":"2025-10-22T04:00:00Z","v":1252294,"vw":35.3395},{"c":36.69,"h":36.745,"l":35.98,"n":23147,"o":35.98,"t":"2025-10-23T04:00:00Z","v":1706807,"vw":36.472772},{"c":35.79,"h":36.49,"l":35.79,"n":17797,"o":36.28,"t":"2025-10-24T04:00:00Z","v":1251093,"vw":36.03893},{"c":37.11,"h":37.125,"l":36.42,"n":18128,"o":36.42,"t":"2025-10-27T04:00:00Z","v":1301141,"vw":36.944121},{"c":37.7,"h":37.81,"l":37.2,"n":22135,"o":37.21,"t":"2025-10-28T04:00:00Z","v":1871853,"vw":37.646446},{"c":38.08,"h":38.645,"l":37.74,"n":30805,"o":37.79,"t":"2025-10-29T04:00:00Z","v":2386952,"vw":38.237342},{"c":39.94,"h":40.11,"l":38.09,"n":54671,"o":39.23,"t":"2025-10-30T04:00:00Z","v":4584057,"vw":39.560778},{"c":39.8,"h":40.3,"l":39.67,"n":20918,"o":40.21,"t":"2025-10-31T04:00:00Z","v":1827325,"vw":39.938758},{"c":40.73,"h":40.885,"l":40.02,"n":25675,"o":40.15,"t":"2025-11-03T05:00:00Z","v":1740955,"vw":40.649843},{"c":39.81,"h":40.03,"l":39.56,"n":16245,"o":39.98,"t":"2025-11-04T05:00:00Z","v":1369597,"vw":39.75716},{"c":40.11,"h":40.38,"l":39.79,"n":17661,"o":39.86,"t":"2025-11-05T05:00:00Z","v":1099996,"vw":40.130492},{"c":40.64,"h":40.785,"l":40.38,"n":14840,"o":40.43,"t":"2025-11-06T05:00:00Z","v":842997,"vw":40.582943},{"c":40.58,"h":40.92,"l":40.1,"n":18183,"o":40.42,"t":"2025-11-07T05:00:00Z","v":1102427,"vw":40.464191},{"c":41,"h":41.085,"l":40.4,"n":10947,"o":40.82,"t":"2025-11-10T05:00:00Z","v":574390,"vw":40.826749},{"c":41.28,"h":41.76,"l":41.21,"n":13874,"o":41.25,"t":"2025-11-11T05:00:00Z","v":992062,"vw":41.462254},{"c":40.95,"h":41.405,"l":40.94,"n":15776,"o":41.12,"t":"2025-11-12T05:00:00Z","v":990093,"vw":41.158424},{"c":40.96,"h":41.615,"l":40.945,"n":14603,"o":41.33,"t":"2025-11-13T05:00:00Z","v":1073611,"vw":41.195699},{"c":40.68,"h":41.06,"l":40.43,"n":11467,"o":40.5,"t":"2025-11-14T05:00:00Z","v":896812,"vw":40.718084},{"c":40.21,"h":40.8,"l":40.07,"n":12947,"o":40.6,"t":"2025-11-17T05:00:00Z","v":1082656,"vw":40.464356},{"c":40.31,"h":40.37,"l":39.53,"n":15717,"o":39.57,"t":"2025-11-18T05:00:00Z","v":1305333,"vw":40.002457},{"c":40.33,"h":40.64,"l":39.86,"n":13892,"o":39.91,"t":"2025-11-19T05:00:00Z","v":1347135,"vw":40.316409},{"c":39.62,"h":40.88,"l":39.48,"n":11836,"o":40.35,"t":"2025-11-20T05:00:00Z","v":923029,"vw":40.118602},{"c":39.95,"h":39.96,"l":39.33,"n":11625,"o":39.53,"t":"2025-11-21T05:00:00Z","v":724649,"vw":39.774358},{"c":39.56,"h":39.66,"l":39.03,"n":15407,"o":39.46,"t":"2025-11-24T05:00:00Z","v":1050535,"vw":39.423139},{"c":39.62,"h":39.64,"l":38.93,"n":17480,"o":39.15,"t":"2025-11-25T05:00:00Z","v":1180444,"vw":39.42506},{"c":39.91,"h":40,"l":39.64,"n":13571,"o":39.65,"t":"2025-11-26T05:00:00Z","v":893062,"vw":39.895114},{"c":40.22,"h":40.45,"l":39.8,"n":7363,"o":39.85,"t":"2025-11-28T05:00:00Z","v":489194,"vw":40.272062},{"c":40.57,"h":41.08,"l":40.455,"n":12944,"o":40.59,"t":"2025-12-01T05:00:00Z","v":1095373,"vw":40.714965},{"c":39.79,"h":39.89,"l":39.38,"n":11092,"o":39.54,"t":"2025-12-02T05:00:00Z","v":923618,"vw":39.681348},{"c":41.16,"h":41.18,"l":40.43,"n":11328,"o":40.5,"t":"2025-12-03T05:00:00Z","v":954779,"vw":40.992388},{"c":41.34,"h":41.59,"l":41.14,"n":13990,"o":41.16,"t":"2025-12-04T05:00:00Z","v":898926,"vw":41.373253},{"c":40.88,"h":41.48,"l":40.835,"n":10906,"o":41.29,"t":"2025-12-05T05:00:00Z","v":777260,"vw":41.111055},{"c":40.83,"h":41.42,"l":40.801,"n":9558,"o":40.97,"t":"2025-12-08T05:00:00Z","v":617945,"vw":40.992982},{"c":40.6,"h":40.92,"l":40.49,"n":12645,"o":40.56,"t":"2025-12-09T05:00:00Z","v":876022,"vw":40.624876},{"c":40.76,"h":40.785,"l":39.88,"n":13820,"o":40.15,"t":"2025-12-10T05:00:00Z","v":1040781,"vw":40.393901},{"c":40.7,"h":40.9,"l":40.53,"n":12819,"o":40.6,"t":"2025-12-11T05:00:00Z","v":951545,"vw":40.742129},{"c":40.4,"h":40.81,"l":40.22,"n":9514,"o":40.75,"t":"2025-12-12T05:00:00Z","v":602544,"vw":40.500074},{"c":40.33,"h":40.66,"l":40.02,"n":11980,"o":40.65,"t":"2025-12-15T05:00:00Z","v":894888,"vw":40.314653},{"c":39.49,"h":39.95,"l":39.33,"n":18525,"o":39.84,"t":"2025-12-16T05:00:00Z","v":1222219,"vw":39.561424},{"c":40.02,"h":40.09,"l":39.43,"n":17574,"o":39.76,"t":"2025-12-17T05:00:00Z","v":1398368,"vw":39.784152},{"c":38.02,"h":39.46,"l":37.92,"n":36201,"o":39.43,"t":"2025-12-18T05:00:00Z","v":3003775,"vw":38.432766},{"c":37.76,"h":38.39,"l":37.69,"n":25318,"o":38.26,"t":"2025-12-19T05:00:00Z","v":2480837,"vw":37.929822},{"c":38.16,"h":38.6,"l":38.11,"n":15381,"o":38.36,"t":"2025-12-22T05:00:00Z","v":1073338,"vw":38.314932},{"c":38.4,"h":38.74,"l":38.23,"n":14503,"o":38.45,"t":"2025-12-23T05:00:00Z","v":964982,"vw":38.454301},{"c":38.32,"h":38.4,"l":38.075,"n":5621,"o":38.22,"t":"2025-12-24T05:00:00Z","v":272834,"vw":38.316979},{"c":38.33,"h":38.535,"l":38.17,"n":8939,"o":38.41,"t":"2025-12-26T05:00:00Z","v":448451,"vw":38.303629},{"c":38.53,"h":38.7,"l":38.34,"n":11840,"o":38.6,"t":"2025-12-29T05:00:00Z","v":846270,"vw":38.528935},{"c":38.84,"h":38.95,"l":38.64,"n":11896,"o":38.65,"t":"2025-12-30T05:00:00Z","v":891545,"vw":38.842285},{"c":38.45,"h":39.06,"l":38.45,"n":11331,"o":39,"t":"2025-12-31T05:00:00Z","v":647204,"vw":38.622894},{"c":39.07,"h":39.16,"l":38.3,"n":16556,"o":38.43,"t":"2026-01-02T05:00:00Z","v":1351160,"vw":38.82075},{"c":40.59,"h":40.89,"l":39.56,"n":37452,"o":40.135,"t":"2026-01-05T05:00:00Z","v":3363241,"vw":40.281135},{"c":40.36,"h":41.37,"l":40.32,"n":17955,"o":41,"t":"2026-01-06T05:00:00Z","v":1785988,"vw":40.844171},{"c":39.41,"h":39.6,"l":39.07,"n":14458,"o":39.46,"t":"2026-01-07T05:00:00Z","v":948988,"vw":39.354004},{"c":40.57,"h":40.58,"l":39.61,"n":20265,"o":39.74,"t":"2026-01-08T05:00:00Z","v":1582115,"vw":40.11726},{"c":39.96,"h":40.57,"l":39.92,"n":10639,"o":40.41,"t":"2026-01-09T05:00:00Z","v":803970,"vw":40.151767},{"c":40.4,"h":40.64,"l":40.18,"n":15126,"o":40.23,"t":"2026-01-12T05:00:00Z","v":1081070,"vw":40.424463},{"c":41.72,"h":41.9,"l":41.06,"n":21349,"o":41.1,"t":"2026-01-13T05:00:00Z","v":1243831,"vw":41.58783},{"c":42.42,"h":42.69,"l":41.67,"n":20918,"o":41.71,"t":"2026-01-14T05:00:00Z","v":1722432,"vw":42.305161},{"c":41.48,"h":42.25,"l":41.46,"n":21664,"o":42.18,"t":"2026-01-15T05:00:00Z","v":1595431,"vw":41.825895},{"c":41.79,"h":41.87,"l":41.48,"n":13544,"o":41.77,"t":"2026-01-16T05:00:00Z","v":977769,"vw":41.713782},{"c":42.35,"h":42.52,"l":41.54,"n":14182,"o":42.25,"t":"2026-01-20T05:00:00Z","v":995183,"vw":42.315017},{"c":44.21,"h":44.25,"l":43.4,"n":21750,"o":43.46,"t":"2026-01-21T05:00:00Z","v":1674285,"vw":43.830459},{"c":44.36,"h":44.47,"l":43.87,"n":12366,"o":44.08,"t":"2026-01-22T05:00:00Z","v":786895,"vw":44.245309},{"c":44.43,"h":45.42,"l":44.41,"n":17743,"o":45.3,"t":"2026-01-23T05:00:00Z","v":1342523,"vw":44.673866},{"c":43.97,"h":44.79,"l":43.9,"n":19055,"o":44.64,"t":"2026-01-26T05:00:00Z","v":1347401,"vw":44.217457},{"c":44.8,"h":44.895,"l":44.43,"n":19509,"o":44.44,"t":"2026-01-27T05:00:00Z","v":1419216,"vw":44.701661},{"c":44.4,"h":44.77,"l":44.02,"n":19813,"o":44.655,"t":"2026-01-28T05:00:00Z","v":1425932,"vw":44.370857},{"c":45.06,"h":45.79,"l":44.425,"n":22600,"o":45.43,"t":"2026-01-29T05:00:00Z","v":1671330,"vw":45.035525},{"c":44.3,"h":44.68,"l":43.862,"n":17981,"o":44.59,"t":"2026-01-30T05:00:00Z","v":1230558,"vw":44.362469},{"c":44.67,"h":44.86,"l":43.77,"n":19398,"o":43.88,"t":"2026-02-02T05:00:00Z","v":1551480,"vw":44.455618},{"c":46.3,"h":46.36,"l":45,"n":22707,"o":45.04,"t":"2026-02-03T05:00:00Z","v":1405696,"vw":45.80977},{"c":46.4,"h":46.66,"l":45.71,"n":22937,"o":46.44,"t":"2026-02-04T05:00:00Z","v":1616506,"vw":46.204085},{"c":45.97,"h":46.175,"l":45.38,"n":18265,"o":45.74,"t":"2026-02-05T05:00:00Z","v":1459538,"vw":45.874737},{"c":46.91,"h":46.95,"l":45.88,"n":16761,"o":45.97,"t":"2026-02-06T05:00:00Z","v":966372,"vw":46.664153},{"c":47.51,"h":47.59,"l":47.2,"n":12634,"o":47.31,"t":"2026-02-09T05:00:00Z","v":828461,"vw":47.460669},{"c":47.32,"h":47.43,"l":46.9,"n":11650,"o":47.42,"t":"2026-02-10T05:00:00Z","v":742751,"vw":47.221436},{"c":48.65,"h":48.72,"l":47.96,"n":18579,"o":48.25,"t":"2026-02-11T05:00:00Z","v":1166399,"vw":48.494903},{"c":47.08,"h":48.13,"l":46.41,"n":23388,"o":48.06,"t":"2026-02-12T05:00:00Z","v":1488811,"vw":47.165969},{"c":48.59,"h":48.825,"l":47.67,"n":26459,"o":48.13,"t":"2026-02-13T05:00:00Z","v":2043530,"vw":48.450115},{"c":49.38,"h":49.54,"l":48.42,"n":22420,"o":49.09,"t":"2026-02-17T05:00:00Z","v":1435095,"vw":49.133581},{"c":49.73,"h":50.21,"l":49.63,"n":21901,"o":50.16,"t":"2026-02-18T05:00:00Z","v":1320093,"vw":49.812776},{"c":53.64,"h":54.6,"l":52.65,"n":58886,"o":53.49,"t":"2026-02-19T05:00:00Z","v":4851938,"vw":53.635095},{"c":52.26,"h":53.24,"l":51.32,"n":40381,"o":53.145,"t":"2026-02-20T05:00:00Z","v":2868217,"vw":52.290326},{"c":53.57,"h":53.71,"l":52.79,"n":18473,"o":52.79,"t":"2026-02-23T05:00:00Z","v":1320074,"vw":53.412956},{"c":54.09,"h":54.21,"l":53.6601,"n":17425,"o":54.02,"t":"2026-02-24T05:00:00Z","v":1298341,"vw":53.954463},{"c":54.23,"h":54.69,"l":53.96,"n":20645,"o":54.43,"t":"2026-02-25T05:00:00Z","v":1372463,"vw":54.291695},{"c":54.41,"h":54.6,"l":53.47,"n":17618,"o":53.84,"t":"2026-02-26T05:00:00Z","v":1195604,"vw":54.200461},{"c":54.4,"h":54.8601,"l":54.32,"n":19289,"o":54.71,"t":"2026-02-27T05:00:00Z","v":1208166,"vw":54.512096},{"c":54.59,"h":55.02,"l":53.895,"n":20487,"o":54.92,"t":"2026-03-02T05:00:00Z","v":1368781,"vw":54.478009},{"c":52.94,"h":53.2,"l":51.96,"n":26358,"o":52.33,"t":"2026-03-03T05:00:00Z","v":2507002,"vw":52.75587},{"c":53.6,"h":53.82,"l":52.72,"n":18732,"o":53.45,"t":"2026-03-04T05:00:00Z","v":1656345,"vw":53.478191},{"c":52.69,"h":53.55,"l":52.15,"n":22198,"o":53.55,"t":"2026-03-05T05:00:00Z","v":1933276,"vw":52.648891},{"c":52.53,"h":52.865,"l":51.85,"n":23961,"o":52.25,"t":"2026-03-06T05:00:00Z","v":2335089,"vw":52.502915},{"c":53.22,"h":53.38,"l":52.12,"n":20116,"o":52.32,"t":"2026-03-09T04:00:00Z","v":2374191,"vw":52.862173},{"c":53.76,"h":54.025,"l":53.32,"n":23900,"o":53.48,"t":"2026-03-10T04:00:00Z","v":2440296,"vw":53.752125},{"c":54.42,"h":54.48,"l":53.43,"n":16167,"o":53.74,"t":"2026-03-11T04:00:00Z","v":1419319,"vw":54.053025},{"c":53.51,"h":53.97,"l":52.37,"n":26619,"o":53.73,"t":"2026-03-12T04:00:00Z","v":2667577,"vw":53.206069},{"c":52.83,"h":53.41,"l":52.48,"n":21401,"o":53.36,"t":"2026-03-13T04:00:00Z","v":1721801,"vw":52.899651},{"c":53.84,"h":53.915,"l":52.87,"n":19969,"o":52.93,"t":"2026-03-16T04:00:00Z","v":1538397,"vw":53.586859},{"c":55.78,"h":56.15,"l":54.662,"n":31777,"o":54.77,"t":"2026-03-17T04:00:00Z","v":2832675,"vw":55.6818},{"c":55.19,"h":56.01,"l":55.15,"n":28386,"o":55.67,"t":"2026-03-18T04:00:00Z","v":2354152,"vw":55.570432},{"c":56.07,"h":56.1,"l":54.79,"n":29605,"o":55.08,"t":"2026-03-19T04:00:00Z","v":4201582,"vw":55.652479},{"c":55.82,"h":56.69,"l":55.75,"n":33199,"o":56.45,"t":"2026-03-20T04:00:00Z","v":3989558,"vw":56.303645},{"c":57.11,"h":57.49,"l":55.58,"n":28239,"o":55.8,"t":"2026-03-23T04:00:00Z","v":2832478,"vw":56.95554},{"c":57.23,"h":57.95,"l":56.9,"n":26456,"o":57.06,"t":"2026-03-24T04:00:00Z","v":1881365,"vw":57.456641},{"c":57.18,"h":57.855,"l":57.04,"n":20076,"o":57.39,"t":"2026-03-25T04:00:00Z","v":1286128,"vw":57.369421},{"c":58.33,"h":58.69,"l":57.07,"n":24820,"o":57.07,"t":"2026-03-26T04:00:00Z","v":2242308,"vw":58.237644},{"c":58.29,"h":59.02,"l":57.78,"n":31995,"o":58.14,"t":"2026-03-27T04:00:00Z","v":2433211,"vw":58.408839},{"c":57.2,"h":58.96,"l":56.99,"n":21666,"o":58.9,"t":"2026-03-30T04:00:00Z","v":1415562,"vw":57.847772},{"c":58.18,"h":59.38,"l":57.89,"n":32487,"o":58.68,"t":"2026-03-31T04:00:00Z","v":2478899,"vw":58.417759},{"c":57.92,"h":58.5,"l":57.56,"n":25632,"o":58.2,"t":"2026-04-01T04:00:00Z","v":1982399,"vw":57.960826},{"c":58.11,"h":58.77,"l":57.8,"n":32499,"o":58.48,"t":"2026-04-02T04:00:00Z","v":2280463,"vw":58.349894},{"c":58.53,"h":58.605,"l":57.442,"n":16541,"o":57.62,"t":"2026-04-06T04:00:00Z","v":822929,"vw":58.248144},{"c":58.74,"h":58.9,"l":58.29,"n":28975,"o":58.52,"t":"2026-04-07T04:00:00Z","v":2137394,"vw":58.624646},{"c":58.64,"h":58.82,"l":57.12,"n":45321,"o":57.25,"t":"2026-04-08T04:00:00Z","v":3185993,"vw":58.269111},{"c":59.19,"h":60.25,"l":59,"n":31728,"o":59.59,"t":"2026-04-09T04:00:00Z","v":2767133,"vw":59.562953},{"c":59.89,"h":59.97,"l":59.04,"n":23230,"o":59.1,"t":"2026-04-10T04:00:00Z","v":1532557,"vw":59.649532},{"c":60.35,"h":60.64,"l":59.62,"n":22231,"o":59.79,"t":"2026-04-13T04:00:00Z","v":3408848,"vw":60.35702},{"c":58.92,"h":60.28,"l":58.705,"n":24955,"o":60.1,"t":"2026-04-14T04:00:00Z","v":2048321,"vw":59.206996},{"c":57.89,"h":59.08,"l":57.8,"n":28605,"o":58.77,"t":"2026-04-15T04:00:00Z","v":2037404,"vw":58.376165},{"c":58.8,"h":58.955,"l":57.73,"n":34492,"o":58.1,"t":"2026-04-16T04:00:00Z","v":2548982,"vw":58.60029},{"c":58.61,"h":58.61,"l":56.63,"n":30495,"o":56.96,"t":"2026-04-17T04:00:00Z","v":2694960,"vw":57.757241},{"c":59.64,"h":59.89,"l":58.58,"n":27102,"o":58.76,"t":"2026-04-20T04:00:00Z","v":1713759,"vw":59.469738},{"c":60.75,"h":60.93,"l":60.125,"n":28551,"o":60.17,"t":"2026-04-21T04:00:00Z","v":1956190,"vw":60.672339},{"c":62.16,"h":62.51,"l":61.62,"n":25763,"o":62.1,"t":"2026-04-22T04:00:00Z","v":1708665,"vw":62.106829},{"c":62.63,"h":62.88,"l":62.22,"n":26737,"o":62.25,"t":"2026-04-23T04:00:00Z","v":1655905,"vw":62.560921},{"c":63.29,"h":63.375,"l":62.4,"n":21888,"o":62.76,"t":"2026-04-24T04:00:00Z","v":1425315,"vw":62.918654},{"c":63.18,"h":63.9,"l":62.8801,"n":19877,"o":63.53,"t":"2026-04-27T04:00:00Z","v":1029386,"vw":63.22795},{"c":63.15,"h":63.51,"l":62.79,"n":24748,"o":63.23,"t":"2026-04-28T04:00:00Z","v":1480040,"vw":63.120461},{"c":63.54,"h":63.76,"l":63.03,"n":18442,"o":63.51,"t":"2026-04-29T04:00:00Z","v":996882,"vw":63.442269},{"c":63.9,"h":64.16,"l":63.25,"n":21237,"o":63.4,"t":"2026-04-30T04:00:00Z","v":1168520,"vw":63.778716},{"c":63.7,"h":64.33,"l":63.325,"n":18397,"o":63.66,"t":"2026-05-01T04:00:00Z","v":864775,"vw":63.80705},{"c":62.3,"h":63.26,"l":62.275,"n":23922,"o":63.13,"t":"2026-05-04T04:00:00Z","v":1623174,"vw":62.521646},{"c":63.48,"h":63.85,"l":62.69,"n":24555,"o":62.72,"t":"2026-05-05T04:00:00Z","v":1586715,"vw":63.444116},{"c":62.43,"h":62.87,"l":61.84,"n":36148,"o":62.28,"t":"2026-05-06T04:00:00Z","v":2624964,"vw":62.396347},{"c":58.96,"h":59.58,"l":57.74,"n":56667,"o":59.11,"t":"2026-05-07T04:00:00Z","v":4636641,"vw":58.57384},{"c":59.81,"h":60.41,"l":59.24,"n":41605,"o":59.48,"t":"2026-05-08T04:00:00Z","v":2742421,"vw":59.798595},{"c":61.87,"h":61.91,"l":60.6538,"n":23870,"o":60.72,"t":"2026-05-11T04:00:00Z","v":1619853,"vw":61.425554},{"c":62.5,"h":62.66,"l":61.73,"n":24570,"o":62.12,"t":"2026-05-12T04:00:00Z","v":1811280,"vw":62.287708},{"c":63.6,"h":63.99,"l":63.17,"n":23057,"o":63.26,"t":"2026-05-13T04:00:00Z","v":1374851,"vw":63.651386},{"c":62.83,"h":63.91,"l":62.74,"n":14667,"o":63.87,"t":"2026-05-14T04:00:00Z","v":769309,"vw":63.117863},{"c":61.77,"h":62.58,"l":61.38,"n":25814,"o":62.4,"t":"2026-05-15T04:00:00Z","v":1392238,"vw":61.862197},{"c":62.08,"h":62.755,"l":61.33,"n":33035,"o":61.63,"t":"2026-05-18T04:00:00Z","v":1928825,"vw":62.172394},{"c":60.84,"h":61.25,"l":60.01,"n":34867,"o":60.76,"t":"2026-05-19T04:00:00Z","v":3662794,"vw":60.571066},{"c":60.69,"h":61.885,"l":60.61,"n":21540,"o":61.52,"t":"2026-05-20T04:00:00Z","v":1719860,"vw":61.052723},{"c":61.77,"h":62.2,"l":61.07,"n":29828,"o":61.73,"t":"2026-05-21T04:00:00Z","v":1943484,"vw":61.86805},{"c":61.61,"h":61.86,"l":61.11,"n":24096,"o":61.52,"t":"2026-05-22T04:00:00Z","v":1381427,"vw":61.507699},{"c":62.69,"h":63.36,"l":62.33,"n":21852,"o":62.5,"t":"2026-05-26T04:00:00Z","v":1336754,"vw":62.658168},{"c":60.68,"h":61.02,"l":59.44,"n":33274,"o":60.36,"t":"2026-05-27T04:00:00Z","v":2526136,"vw":60.453309},{"c":59.99,"h":61.23,"l":59.94,"n":23409,"o":61.11,"t":"2026-05-28T04:00:00Z","v":1554283,"vw":60.255583},{"c":60.93,"h":61.6,"l":60.72,"n":20065,"o":61.05,"t":"2026-05-29T04:00:00Z","v":1572916,"vw":61.069463},{"c":62.62,"h":62.87,"l":61.54,"n":20663,"o":61.87,"t":"2026-06-01T04:00:00Z","v":1430527,"vw":62.403038},{"c":63.85,"h":64.23,"l":63.04,"n":15893,"o":63.13,"t":"2026-06-02T04:00:00Z","v":1140251,"vw":63.850695},{"c":64.02,"h":64.595,"l":63.5,"n":21883,"o":63.84,"t":"2026-06-03T04:00:00Z","v":1416899,"vw":64.114623},{"c":63.92,"h":64.04,"l":63.06,"n":17893,"o":63.16,"t":"2026-06-04T04:00:00Z","v":1070462,"vw":63.689635},{"c":61.44,"h":64.12,"l":61.28,"n":20529,"o":64.105,"t":"2026-06-05T04:00:00Z","v":1287965,"vw":62.201023},{"c":62.81,"h":63.145,"l":62.38,"n":13533,"o":62.39,"t":"2026-06-08T04:00:00Z","v":685339,"vw":62.822205},{"c":61.31,"h":62.8,"l":60.49,"n":22133,"o":62.78,"t":"2026-06-09T04:00:00Z","v":1319552,"vw":61.171076},{"c":61.47,"h":61.97,"l":61.33,"n":19415,"o":61.56,"t":"2026-06-10T04:00:00Z","v":1194688,"vw":61.615762},{"c":61.98,"h":63.06,"l":61.95,"n":22860,"o":62.95,"t":"2026-06-11T04:00:00Z","v":1376246,"vw":62.452937},{"c":62.92,"h":63.22,"l":61.23,"n":19594,"o":61.275,"t":"2026-06-12T04:00:00Z","v":1305855,"vw":62.693992},{"c":61.65,"h":62.3,"l":61.6,"n":15490,"o":62.14,"t":"2026-06-15T04:00:00Z","v":913916,"vw":61.832423},{"c":60.19,"h":61.42,"l":60.08,"n":19987,"o":61.29,"t":"2026-06-16T04:00:00Z","v":1277032,"vw":60.502037},{"c":59.11,"h":61.1,"l":58.94,"n":21046,"o":60.9,"t":"2026-06-17T04:00:00Z","v":1354762,"vw":59.856108},{"c":57.22,"h":58.02,"l":56.53,"n":26906,"o":57.81,"t":"2026-06-18T04:00:00Z","v":1914641,"vw":57.067139},{"c":58.15,"h":58.25,"l":57.18,"n":14986,"o":57.4,"t":"2026-06-22T04:00:00Z","v":927929,"vw":57.902826},{"c":58.03,"h":58.11,"l":57.26,"n":17288,"o":57.46,"t":"2026-06-23T04:00:00Z","v":996646,"vw":57.876055},{"c":56.52,"h":56.775,"l":56.06,"n":19926,"o":56.47,"t":"2026-06-24T04:00:00Z","v":1187492,"vw":56.405046},{"c":57.36,"h":57.375,"l":56.25,"n":15051,"o":56.55,"t":"2026-06-25T04:00:00Z","v":865016,"vw":57.065915},{"c":56.03,"h":57.09,"l":55.7,"n":18122,"o":56.94,"t":"2026-06-26T04:00:00Z","v":1064078,"vw":56.162741},{"c":55.98,"h":56.79,"l":55.955,"n":21001,"o":56.4,"t":"2026-06-29T04:00:00Z","v":1019056,"vw":56.243941},{"c":55.49,"h":56.41,"l":54.99,"n":15105,"o":56.24,"t":"2026-06-30T04:00:00Z","v":1004129,"vw":55.472072},{"c":54.19,"h":54.98,"l":53.835,"n":18792,"o":54.53,"t":"2026-07-01T04:00:00Z","v":924316,"vw":54.207826},{"c":54.13,"h":54.84,"l":53.5,"n":16572,"o":54.61,"t":"2026-07-02T04:00:00Z","v":1229846,"vw":54.087302},{"c":53.8,"h":54.39,"l":53.72,"n":17474,"o":54,"t":"2026-07-06T04:00:00Z","v":1000938,"vw":53.979227},{"c":54.11,"h":54.38,"l":53.435,"n":19037,"o":53.67,"t":"2026-07-07T04:00:00Z","v":1295657,"vw":53.855959},{"c":55.13,"h":55.18,"l":54.13,"n":21823,"o":54.39,"t":"2026-07-08T04:00:00Z","v":1448660,"vw":54.787237},{"c":54.92,"h":54.98,"l":54.39,"n":15651,"o":54.76,"t":"2026-07-09T04:00:00Z","v":948217,"vw":54.760798},{"c":55.57,"h":55.71,"l":55.13,"n":15627,"o":55.34,"t":"2026-07-10T04:00:00Z","v":930025,"vw":55.441975},{"c":55.85,"h":56.22,"l":55.65,"n":17805,"o":55.8,"t":"2026-07-13T04:00:00Z","v":1061505,"vw":55.959782},{"c":56.31,"h":56.84,"l":55.86,"n":14635,"o":56.58,"t":"2026-07-14T04:00:00Z","v":804270,"vw":56.230303},{"c":56.92,"h":57.2,"l":56.05,"n":18801,"o":57.02,"t":"2026-07-15T04:00:00Z","v":1081737,"vw":56.668685},{"c":55.74,"h":56.63,"l":55.595,"n":17805,"o":56.46,"t":"2026-07-16T04:00:00Z","v":956952,"vw":55.954405},{"c":57.16,"h":57.2,"l":55.69,"n":15423,"o":56.09,"t":"2026-07-17T04:00:00Z","v":812100,"vw":56.78892},{"c":56.09,"h":57.32,"l":56.08,"n":14676,"o":56.85,"t":"2026-07-20T04:00:00Z","v":837608,"vw":56.577291},{"c":56.98,"h":56.98,"l":55.24,"n":18581,"o":56.48,"t":"2026-07-21T04:00:00Z","v":1032910,"vw":56.520381},{"c":58.31,"h":58.72,"l":57.88,"n":15253,"o":57.88,"t":"2026-07-22T04:00:00Z","v":729000,"vw":58.310157},{"c":57.36,"h":58.86,"l":57.3,"n":20071,"o":58.64,"t":"2026-07-23T04:00:00Z","v":1173091,"vw":57.845091},{"c":57.67,"h":58.76,"l":57.54,"n":18853,"o":57.795,"t":"2026-07-24T04:00:00Z","v":1452873,"vw":58.04501},{"c":56.41,"h":57.55,"l":56.31,"n":17829,"o":57.27,"t":"2026-07-27T04:00:00Z","v":975803,"vw":56.672754},{"c":55.64,"h":56.265,"l":55.18,"n":17275,"o":56.02,"t":"2026-07-28T04:00:00Z","v":954198,"vw":55.67854},{"c":55.82,"h":56.99,"l":55.78,"n":16091,"o":56.94,"t":"2026-07-29T04:00:00Z","v":929595,"vw":56.101368},{"c":56.73,"h":56.74,"l":55.695,"n":16855,"o":56.16,"t":"2026-07-30T04:00:00Z","v":982552,"vw":56.367116},{"c":57.33,"h":57.46,"l":56.535,"n":19293,"o":57.1,"t":"2026-07-31T04:00:00Z","v":1165198,"vw":57.265234},{"c":57.15,"h":57.2,"l":55.92,"n":19850,"o":56.36,"t":"2026-08-03T04:00:00Z","v":1289494,"vw":56.832875},{"c":57.96,"h":58.315,"l":56.84,"n":19055,"o":57.17,"t":"2026-08-04T04:00:00Z","v":951515,"vw":57.895876},{"c":57.05,"h":58.47,"l":56.985,"n":19099,"o":58.37,"t":"2026-08-05T04:00:00Z","v":911668,"vw":57.260374},{"c":53.4,"h":55.72,"l":52.605,"n":59659,"o":55.4,"t":"2026-08-06T04:00:00Z","v":4691171,"vw":53.271495},{"c":53.04,"h":53.82,"l":52.88,"n":24500,"o":53.77,"t":"2026-08-07T04:00:00Z","v":1481297,"vw":53.292631},{"c":54.26,"h":54.36,"l":53.25,"n":28356,"o":53.29,"t":"2026-08-10T04:00:00Z","v":2245900,"vw":54.025536},{"c":53.44,"h":54.035,"l":53.08,"n":27997,"o":53.82,"t":"2026-08-11T04:00:00Z","v":2694000,"vw":53.45957},{"c":53.15,"h":53.72,"l":53,"n":17676,"o":53.29,"t":"2026-08-12T04:00:00Z","v":1486375,"vw":53.206249},{"c":52.62,"h":53.075,"l":52.315,"n":19957,"o":52.77,"t":"2026-08-13T04:00:00Z","v":1366319,"vw":52.744953},{"c":53.58,"h":53.88,"l":52.48,"n":22761,"o":52.57,"t":"2026-08-14T04:00:00Z","v":1780214,"vw":53.574865},{"c":53.44,"h":53.84,"l":53.11,"n":19317,"o":53.77,"t":"2026-08-17T04:00:00Z","v":1376409,"vw":53.355264},{"c":52.95,"h":53.55,"l":52.85,"n":16926,"o":53.55,"t":"2026-08-18T04:00:00Z","v":1538310,"vw":53.066372},{"c":53.09,"h":53.76,"l":52.765,"n":22868,"o":53.67,"t":"2026-08-19T04:00:00Z","v":2135774,"vw":53.132032},{"c":52.68,"h":54.16,"l":52.56,"n":25432,"o":52.94,"t":"2026-08-20T04:00:00Z","v":2643847,"vw":53.310911},{"c":52.66,"h":53.29,"l":52.065,"n":14084,"o":52.8,"t":"2026-08-21T04:00:00Z","v":857063,"vw":52.542777},{"c":53.42,"h":53.58,"l":52.33,"n":25941,"o":53,"t":"2026-08-24T04:00:00Z","v":1705805,"vw":53.075914},{"c":54.6,"h":54.8,"l":53.46,"n":17490,"o":53.46,"t":"2026-08-25T04:00:00Z","v":1105964,"vw":54.347601},{"c":53.86,"h":54.45,"l":53.73,"n":16996,"o":54.21,"t":"2026-08-26T04:00:00Z","v":1037755,"vw":53.980264},{"c":54.31,"h":54.62,"l":53.535,"n":18890,"o":54.24,"t":"2026-08-27T04:00:00Z","v":1179730,"vw":54.270021},{"c":53.97,"h":54.57,"l":53.75,"n":12144,"o":54.4,"t":"2026-08-28T04:00:00Z","v":680299,"vw":54.036522},{"c":55.87,"h":56.62,"l":55.285,"n":19368,"o":56,"t":"2026-08-31T04:00:00Z","v":1402769,"vw":55.864954},{"c":56.6,"h":56.86,"l":55.71,"n":19448,"o":56.2,"t":"2026-09-01T04:00:00Z","v":1148564,"vw":56.527594},{"c":55.98,"h":56.16,"l":54.93,"n":27487,"o":55.36,"t":"2026-09-02T04:00:00Z","v":1863200,"vw":55.52524},{"c":56.31,"h":56.74,"l":55.99,"n":13781,"o":56.55,"t":"2026-09-03T04:00:00Z","v":833866,"vw":56.41464},{"c":56.45,"h":56.5,"l":55.64,"n":13780,"o":56.22,"t":"2026-09-04T04:00:00Z","v":705984,"vw":56.308081},{"c":56.94,"h":57.98,"l":56.87,"n":20032,"o":56.91,"t":"2026-09-08T04:00:00Z","v":1440684,"vw":57.309127},{"c":57.59,"h":58.163,"l":57.13,"n":17442,"o":57.73,"t":"2026-09-09T04:00:00Z","v":1004085,"vw":57.623313},{"c":56.92,"h":57.84,"l":56.44,"n":14334,"o":57.84,"t":"2026-09-10T04:00:00Z","v":602774,"vw":56.921231},{"c":57.39,"h":57.525,"l":56.88,"n":15048,"o":57.34,"t":"2026-09-11T04:00:00Z","v":1012954,"vw":57.253959},{"c":55.14,"h":56.75,"l":54.56,"n":21368,"o":56.73,"t":"2026-09-14T04:00:00Z","v":1618840,"vw":55.234029},{"c":56.64,"h":56.82,"l":55.92,"n":18559,"o":56.1,"t":"2026-09-15T04:00:00Z","v":1071927,"vw":56.500616},{"c":56.3,"h":57.59,"l":55.82,"n":18122,"o":57.3,"t":"2026-09-16T04:00:00Z","v":1027272,"vw":56.816362},{"c":56.52,"h":57.02,"l":56.24,"n":12573,"o":56.57,"t":"2026-09-17T04:00:00Z","v":769750,"vw":56.513286},{"c":56.25,"h":56.29,"l":55.54,"n":18544,"o":56.1,"t":"2026-09-18T04:00:00Z","v":1517045,"vw":56.046524},{"c":55.97,"h":56.56,"l":55.595,"n":16254,"o":56.56,"t":"2026-09-21T04:00:00Z","v":1012638,"vw":55.96081},{"c":55.42,"h":56.28,"l":54.77,"n":13485,"o":55.07,"t":"2026-09-22T04:00:00Z","v":823519,"vw":55.644943},{"c":55.77,"h":56.305,"l":55.45,"n":16360,"o":55.65,"t":"2026-09-23T04:00:00Z","v":1096785,"vw":55.795542},{"c":55.88,"h":57.05,"l":55.82,"n":22144,"o":56.71,"t":"2026-09-24T04:00:00Z","v":1478744,"vw":56.301076},{"c":55.47,"h":55.97,"l":55.26,"n":12956,"o":55.44,"t":"2026-09-25T04:00:00Z","v":782731,"vw":55.519473},{"c":56.12,"h":56.585,"l":55.91,"n":18285,"o":56.3,"t":"2026-09-28T04:00:00Z","v":1225874,"vw":56.27984},{"c":55.05,"h":55.5,"l":54.66,"n":12660,"o":54.94,"t":"2026-09-29T04:00:00Z","v":960637,"vw":55.125869},{"c":55.18,"h":55.74,"l":54.82,"n":19174,"o":54.96,"t":"2026-09-30T04:00:00Z","v":1661918,"vw":55.34632},{"c":55.65,"h":55.66,"l":54.29,"n":18211,"o":54.73,"t":"2026-10-01T04:00:00Z","v":1078087,"vw":55.144096},{"c":55.99,"h":56.045,"l":55.16,"n":17255,"o":55.28,"t":"2026-10-02T04:00:00Z","v":984473,"vw":55.817564},{"c":58.46,"h":58.74,"l":56.76,"n":22113,"o":56.82,"t":"2026-10-05T04:00:00Z","v":1948947,"vw":58.128561},{"c":56.87,"h":57.31,"l":55.9601,"n":22668,"o":57.2,"t":"2026-10-06T04:00:00Z","v":2037494,"vw":56.845629},{"c":55.58,"h":57.1,"l":55.38,"n":16029,"o":56.94,"t":"2026-10-07T04:00:00Z","v":956439,"vw":55.901264},{"c":56.59,"h":56.805,"l":55.47,"n":17792,"o":55.84,"t":"2026-10-08T04:00:00Z","v":1001032,"vw":56.490272},{"c":57.34,"h":57.85,"l":57,"n":15914,"o":57.2,"t":"2026-10-09T04:00:00Z","v":1051299,"vw":57.430815},{"c":58.05,"h":59.02,"l":57.585,"n":14201,"o":58.88,"t":"2026-10-12T04:00:00Z","v":1093404,"vw":58.093757},{"c":58.54,"h":58.82,"l":58.16,"n":14288,"o":58.5,"t":"2026-10-13T04:00:00Z","v":802121,"vw":58.458082},{"c":58.17,"h":58.9,"l":57.92,"n":12766,"o":58.79,"t":"2026-10-14T04:00:00Z","v":755691,"vw":58.209814},{"c":57.25,"h":57.8,"l":56.93,"n":17641,"o":57.53,"t":"2026-10-15T04:00:00Z","v":1144147,"vw":57.31242},{"c":59.39,"h":59.4524,"l":58.295,"n":13195,"o":58.55,"t":"2026-10-16T04:00:00Z","v":1158989,"vw":59.129386},{"c":58.41,"h":59.21,"l":57.93,"n":15949,"o":59.07,"t":"2026-10-19T04:00:00Z","v":1058405,"vw":58.39918},{"c":58.34,"h":58.81,"l":57.62,"n":15772,"o":58.67,"t":"2026-10-20T04:00:00Z","v":935745,"vw":58.104712},{"c":58.67,"h":59.04,"l":58.04,"n":13464,"o":58.26,"t":"2026-10-21T04:00:00Z","v":643737,"vw":58.666197},{"c":56.37,"h":58.3,"l":55.49,"n":14148,"o":58.23,"t":"2026-10-22T04:00:00Z","v":786898,"vw":56.401334}],"volatilityBars":[{"c":56.07,"h":56.07,"l":55.86,"n":9,"o":55.86,"t":"2026-09-21T08:00:00Z","v":432,"vw":55.965},{"c":56.43,"h":56.44,"l":56.43,"n":2,"o":56.44,"t":"2026-09-21T12:15:00Z","v":232,"vw":56.43569},{"c":56.38,"h":56.38,"l":56.38,"n":11,"o":56.38,"t":"2026-09-21T12:30:00Z","v":320,"vw":56.38},{"c":56.68,"h":56.68,"l":56.62,"n":3,"o":56.62,"t":"2026-09-21T13:00:00Z","v":500,"vw":56.654138},{"c":56.46,"h":56.46,"l":56.46,"n":16,"o":56.46,"t":"2026-09-21T13:15:00Z","v":1011,"vw":56.46},{"c":56.075,"h":56.56,"l":56.025,"n":1050,"o":56.56,"t":"2026-09-21T13:30:00Z","v":61039,"vw":56.284886},{"c":55.92,"h":56.23,"l":55.81,"n":913,"o":56.13,"t":"2026-09-21T13:45:00Z","v":63904,"vw":55.981649},{"c":55.82,"h":55.95,"l":55.73,"n":683,"o":55.92,"t":"2026-09-21T14:00:00Z","v":80779,"vw":55.849221},{"c":55.73,"h":55.85,"l":55.61,"n":766,"o":55.85,"t":"2026-09-21T14:15:00Z","v":61958,"vw":55.712522},{"c":55.75,"h":55.83,"l":55.72,"n":412,"o":55.73,"t":"2026-09-21T14:30:00Z","v":31188,"vw":55.772173},{"c":55.64,"h":55.78,"l":55.6,"n":477,"o":55.78,"t":"2026-09-21T14:45:00Z","v":33206,"vw":55.671916},{"c":55.77,"h":55.79,"l":55.655,"n":383,"o":55.655,"t":"2026-09-21T15:00:00Z","v":27261,"vw":55.74597},{"c":55.63,"h":55.77,"l":55.595,"n":612,"o":55.77,"t":"2026-09-21T15:15:00Z","v":53034,"vw":55.669021},{"c":55.77,"h":55.8,"l":55.61,"n":541,"o":55.63,"t":"2026-09-21T15:30:00Z","v":36719,"vw":55.752422},{"c":55.87,"h":55.885,"l":55.78,"n":233,"o":55.8,"t":"2026-09-21T15:45:00Z","v":6785,"vw":55.839245},{"c":55.75,"h":55.88,"l":55.65,"n":272,"o":55.88,"t":"2026-09-21T16:00:00Z","v":8476,"vw":55.731379},{"c":55.83,"h":55.83,"l":55.76,"n":272,"o":55.76,"t":"2026-09-21T16:15:00Z","v":10089,"vw":55.800394},{"c":55.75,"h":55.84,"l":55.74,"n":256,"o":55.84,"t":"2026-09-21T16:30:00Z","v":8913,"vw":55.791346},{"c":55.78,"h":55.78,"l":55.74,"n":236,"o":55.75,"t":"2026-09-21T16:45:00Z","v":12342,"vw":55.753811},{"c":55.825,"h":55.85,"l":55.775,"n":433,"o":55.81,"t":"2026-09-21T17:00:00Z","v":20224,"vw":55.791505},{"c":55.92,"h":55.92,"l":55.8,"n":327,"o":55.83,"t":"2026-09-21T17:15:00Z","v":12682,"vw":55.876122},{"c":55.95,"h":55.98,"l":55.8904,"n":482,"o":55.93,"t":"2026-09-21T17:30:00Z","v":17475,"vw":55.951814},{"c":55.995,"h":56.005,"l":55.94,"n":377,"o":55.955,"t":"2026-09-21T17:45:00Z","v":11396,"vw":55.96645},{"c":56.09,"h":56.1,"l":55.945,"n":531,"o":55.98,"t":"2026-09-21T18:00:00Z","v":17952,"vw":56.030331},{"c":56.11,"h":56.11,"l":56.07,"n":346,"o":56.085,"t":"2026-09-21T18:15:00Z","v":9703,"vw":56.089054},{"c":56.095,"h":56.11,"l":56.03,"n":277,"o":56.11,"t":"2026-09-21T18:30:00Z","v":7095,"vw":56.074031},{"c":56.1,"h":56.25,"l":56.1,"n":417,"o":56.11,"t":"2026-09-21T18:45:00Z","v":18309,"vw":56.182604},{"c":56.27,"h":56.29,"l":56.01,"n":1453,"o":56.11,"t":"2026-09-21T19:00:00Z","v":97270,"vw":56.216959},{"c":56.175,"h":56.34,"l":56.13,"n":1307,"o":56.26,"t":"2026-09-21T19:15:00Z","v":90942,"vw":56.259501},{"c":56.235,"h":56.26,"l":56.13,"n":653,"o":56.165,"t":"2026-09-21T19:30:00Z","v":23929,"vw":56.200238},{"c":55.97,"h":56.2325,"l":55.94,"n":1654,"o":56.2325,"t":"2026-09-21T19:45:00Z","v":91410,"vw":56.015921},{"c":55.97,"h":55.97,"l":55.97,"n":25,"o":55.97,"t":"2026-09-21T20:00:00Z","v":85488,"vw":55.97},{"c":56.18,"h":56.18,"l":56.18,"n":1,"o":56.18,"t":"2026-09-22T08:00:00Z","v":100,"vw":56.18},{"c":55.55,"h":55.58,"l":55.55,"n":3,"o":55.58,"t":"2026-09-22T09:00:00Z","v":350,"vw":55.559524},{"c":55.47,"h":55.52,"l":55.4,"n":46,"o":55.4,"t":"2026-09-22T09:45:00Z","v":1340,"vw":55.4644},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-09-22T10:00:00Z","v":236,"vw":55.3},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-09-22T10:15:00Z","v":500,"vw":55.3},{"c":55.18,"h":55.18,"l":55.18,"n":2,"o":55.18,"t":"2026-09-22T10:30:00Z","v":300,"vw":55.18},{"c":55.38,"h":55.38,"l":55.38,"n":1,"o":55.38,"t":"2026-09-22T11:00:00Z","v":400,"vw":55.38},{"c":55.11,"h":55.15,"l":55.11,"n":7,"o":55.13,"t":"2026-09-22T11:15:00Z","v":1554,"vw":55.129756},{"c":55.07,"h":55.08,"l":55.07,"n":4,"o":55.08,"t":"2026-09-22T11:45:00Z","v":900,"vw":55.075},{"c":55.09,"h":55.09,"l":55.09,"n":2,"o":55.09,"t":"2026-09-22T12:15:00Z","v":400,"vw":55.09},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-09-22T12:30:00Z","v":100,"vw":55.12},{"c":55.2,"h":55.2,"l":54.96,"n":11,"o":54.96,"t":"2026-09-22T13:15:00Z","v":713,"vw":55.086829},{"c":55.17,"h":55.17,"l":54.77,"n":656,"o":55.07,"t":"2026-09-22T13:30:00Z","v":66596,"vw":54.968818},{"c":55.55,"h":55.57,"l":55.3,"n":728,"o":55.32,"t":"2026-09-22T13:45:00Z","v":76673,"vw":55.469566},{"c":55.89,"h":55.96,"l":55.555,"n":560,"o":55.555,"t":"2026-09-22T14:00:00Z","v":31733,"vw":55.764428},{"c":56.08,"h":56.1,"l":55.93,"n":371,"o":55.98,"t":"2026-09-22T14:15:00Z","v":17622,"vw":55.998927},{"c":55.975,"h":56.1,"l":55.82,"n":576,"o":56.095,"t":"2026-09-22T14:30:00Z","v":33431,"vw":55.970711},{"c":56.04,"h":56.05,"l":55.94,"n":332,"o":55.99,"t":"2026-09-22T14:45:00Z","v":13331,"vw":56.006735},{"c":56.21,"h":56.28,"l":56.01,"n":440,"o":56.04,"t":"2026-09-22T15:00:00Z","v":22269,"vw":56.165264},{"c":56.125,"h":56.24,"l":56.1,"n":470,"o":56.2,"t":"2026-09-22T15:15:00Z","v":19258,"vw":56.15318},{"c":56.09,"h":56.2,"l":56.075,"n":454,"o":56.165,"t":"2026-09-22T15:30:00Z","v":31027,"vw":56.127408},{"c":56.18,"h":56.2,"l":56.05,"n":195,"o":56.08,"t":"2026-09-22T15:45:00Z","v":5756,"vw":56.140135},{"c":56.16,"h":56.175,"l":56.1,"n":167,"o":56.17,"t":"2026-09-22T16:00:00Z","v":6258,"vw":56.139258},{"c":56.11,"h":56.215,"l":56.11,"n":133,"o":56.19,"t":"2026-09-22T16:15:00Z","v":6530,"vw":56.154997},{"c":56.09,"h":56.115,"l":56.055,"n":438,"o":56.09,"t":"2026-09-22T16:30:00Z","v":21412,"vw":56.08424},{"c":55.97,"h":56.0726,"l":55.955,"n":182,"o":56.06,"t":"2026-09-22T16:45:00Z","v":5671,"vw":56.033623},{"c":55.91,"h":55.98,"l":55.88,"n":305,"o":55.965,"t":"2026-09-22T17:00:00Z","v":23358,"vw":55.920993},{"c":55.93,"h":55.96,"l":55.87,"n":231,"o":55.955,"t":"2026-09-22T17:15:00Z","v":8394,"vw":55.924437},{"c":55.9656,"h":55.98,"l":55.9205,"n":187,"o":55.925,"t":"2026-09-22T17:30:00Z","v":8277,"vw":55.93764},{"c":55.51,"h":55.98,"l":55.445,"n":1000,"o":55.97,"t":"2026-09-22T17:45:00Z","v":49772,"vw":55.609473},{"c":55.625,"h":55.655,"l":55.445,"n":432,"o":55.51,"t":"2026-09-22T18:00:00Z","v":16674,"vw":55.584902},{"c":55.78,"h":55.82,"l":55.625,"n":325,"o":55.625,"t":"2026-09-22T18:15:00Z","v":11096,"vw":55.765305},{"c":55.67,"h":55.78,"l":55.645,"n":305,"o":55.78,"t":"2026-09-22T18:30:00Z","v":12655,"vw":55.722266},{"c":55.74,"h":55.75,"l":55.67,"n":364,"o":55.67,"t":"2026-09-22T18:45:00Z","v":12157,"vw":55.720662},{"c":55.76,"h":55.785,"l":55.71,"n":389,"o":55.76,"t":"2026-09-22T19:00:00Z","v":10678,"vw":55.746255},{"c":55.69,"h":55.775,"l":55.69,"n":354,"o":55.77,"t":"2026-09-22T19:15:00Z","v":15780,"vw":55.737064},{"c":55.68,"h":55.73,"l":55.6,"n":704,"o":55.71,"t":"2026-09-22T19:30:00Z","v":37716,"vw":55.651964},{"c":55.42,"h":55.71,"l":55.42,"n":2211,"o":55.7,"t":"2026-09-22T19:45:00Z","v":135793,"vw":55.54141},{"c":55.42,"h":55.42,"l":55.42,"n":13,"o":55.42,"t":"2026-09-22T20:00:00Z","v":55706,"vw":55.42},{"c":55.4,"h":55.4,"l":55.39,"n":2,"o":55.39,"t":"2026-09-22T20:30:00Z","v":330,"vw":55.39697},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-09-23T11:00:00Z","v":200,"vw":55.59},{"c":55.6,"h":55.6,"l":55.53,"n":3,"o":55.53,"t":"2026-09-23T12:00:00Z","v":700,"vw":55.56},{"c":55.62,"h":55.62,"l":55.56,"n":6,"o":55.56,"t":"2026-09-23T12:15:00Z","v":700,"vw":55.583236},{"c":55.63,"h":55.63,"l":55.63,"n":3,"o":55.63,"t":"2026-09-23T12:30:00Z","v":295,"vw":55.63},{"c":55.74,"h":55.94,"l":55.74,"n":9,"o":55.94,"t":"2026-09-23T13:00:00Z","v":1476,"vw":55.883872},{"c":55.6,"h":55.66,"l":55.6,"n":3,"o":55.66,"t":"2026-09-23T13:15:00Z","v":201,"vw":55.63},{"c":55.67,"h":55.95,"l":55.45,"n":1113,"o":55.68,"t":"2026-09-23T13:30:00Z","v":107985,"vw":55.693516},{"c":55.835,"h":55.87,"l":55.66,"n":1510,"o":55.66,"t":"2026-09-23T13:45:00Z","v":183279,"vw":55.769178},{"c":55.86,"h":55.91,"l":55.76,"n":432,"o":55.84,"t":"2026-09-23T14:00:00Z","v":20424,"vw":55.830997},{"c":55.73,"h":55.89,"l":55.68,"n":724,"o":55.87,"t":"2026-09-23T14:15:00Z","v":42017,"vw":55.795411},{"c":55.7,"h":55.9,"l":55.63,"n":603,"o":55.74,"t":"2026-09-23T14:30:00Z","v":46731,"vw":55.771348},{"c":55.89,"h":55.91,"l":55.68,"n":610,"o":55.69,"t":"2026-09-23T14:45:00Z","v":38987,"vw":55.800424},{"c":56.145,"h":56.145,"l":55.91,"n":423,"o":55.96,"t":"2026-09-23T15:00:00Z","v":22147,"vw":56.00516},{"c":56.23,"h":56.26,"l":56.12,"n":326,"o":56.16,"t":"2026-09-23T15:15:00Z","v":15832,"vw":56.183412},{"c":56.19,"h":56.305,"l":56.13,"n":456,"o":56.25,"t":"2026-09-23T15:30:00Z","v":23530,"vw":56.223965},{"c":56.03,"h":56.235,"l":56.01,"n":384,"o":56.23,"t":"2026-09-23T15:45:00Z","v":19809,"vw":56.122828},{"c":56.02,"h":56.03,"l":55.91,"n":807,"o":56.03,"t":"2026-09-23T16:00:00Z","v":62325,"vw":55.949694},{"c":55.98,"h":56.03,"l":55.95,"n":412,"o":56.03,"t":"2026-09-23T16:15:00Z","v":21143,"vw":56.00122},{"c":56.01,"h":56.03,"l":55.95,"n":408,"o":56.01,"t":"2026-09-23T16:30:00Z","v":16014,"vw":55.992709},{"c":55.66,"h":56.03,"l":55.585,"n":869,"o":55.99,"t":"2026-09-23T16:45:00Z","v":34694,"vw":55.810245},{"c":55.59,"h":55.7,"l":55.54,"n":662,"o":55.63,"t":"2026-09-23T17:00:00Z","v":31771,"vw":55.635274},{"c":55.78,"h":55.78,"l":55.59,"n":472,"o":55.6,"t":"2026-09-23T17:15:00Z","v":20435,"vw":55.671321},{"c":55.84,"h":55.86,"l":55.7,"n":694,"o":55.805,"t":"2026-09-23T17:30:00Z","v":27831,"vw":55.775621},{"c":55.755,"h":55.83,"l":55.745,"n":575,"o":55.815,"t":"2026-09-23T17:45:00Z","v":21001,"vw":55.791565},{"c":55.76,"h":55.79,"l":55.7,"n":412,"o":55.755,"t":"2026-09-23T18:00:00Z","v":15870,"vw":55.746579},{"c":55.73,"h":55.77,"l":55.7,"n":302,"o":55.76,"t":"2026-09-23T18:15:00Z","v":14651,"vw":55.736806},{"c":55.7,"h":55.75,"l":55.7,"n":398,"o":55.74,"t":"2026-09-23T18:30:00Z","v":21285,"vw":55.728825},{"c":55.72,"h":55.73,"l":55.66,"n":429,"o":55.68,"t":"2026-09-23T18:45:00Z","v":15494,"vw":55.678708},{"c":55.74,"h":55.75,"l":55.655,"n":454,"o":55.72,"t":"2026-09-23T19:00:00Z","v":18789,"vw":55.705102},{"c":55.69,"h":55.75,"l":55.64,"n":362,"o":55.74,"t":"2026-09-23T19:15:00Z","v":18080,"vw":55.687962},{"c":55.785,"h":55.79,"l":55.69,"n":606,"o":55.69,"t":"2026-09-23T19:30:00Z","v":29957,"vw":55.752789},{"c":55.79,"h":55.82,"l":55.685,"n":1727,"o":55.79,"t":"2026-09-23T19:45:00Z","v":101741,"vw":55.749486},{"c":55.77,"h":55.77,"l":55.77,"n":12,"o":55.77,"t":"2026-09-23T20:00:00Z","v":98201,"vw":55.77},{"c":56.71,"h":56.89,"l":56.15,"n":66,"o":56.28,"t":"2026-09-24T08:00:00Z","v":14393,"vw":56.703339},{"c":56.75,"h":56.79,"l":56.75,"n":4,"o":56.79,"t":"2026-09-24T08:15:00Z","v":950,"vw":56.763333},{"c":56.76,"h":56.76,"l":56.72,"n":3,"o":56.74,"t":"2026-09-24T09:00:00Z","v":776,"vw":56.734845},{"c":56.54,"h":56.54,"l":56.48,"n":6,"o":56.48,"t":"2026-09-24T10:15:00Z","v":1385,"vw":56.495885},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-09-24T10:45:00Z","v":141,"vw":56.5},{"c":56.51,"h":56.58,"l":56.51,"n":8,"o":56.58,"t":"2026-09-24T11:00:00Z","v":2459,"vw":56.567179},{"c":56.52,"h":56.52,"l":56.51,"n":5,"o":56.51,"t":"2026-09-24T11:15:00Z","v":695,"vw":56.51315},{"c":56.61,"h":56.61,"l":56.61,"n":1,"o":56.61,"t":"2026-09-24T11:30:00Z","v":105,"vw":56.61},{"c":56.69,"h":56.69,"l":56.67,"n":2,"o":56.67,"t":"2026-09-24T12:15:00Z","v":800,"vw":56.6775},{"c":56.625,"h":56.82,"l":56.24,"n":1629,"o":56.71,"t":"2026-09-24T13:30:00Z","v":111919,"vw":56.586539},{"c":56.61,"h":56.7,"l":56.51,"n":476,"o":56.67,"t":"2026-09-24T13:45:00Z","v":33458,"vw":56.624335},{"c":56.67,"h":56.72,"l":56.5,"n":318,"o":56.54,"t":"2026-09-24T14:00:00Z","v":14759,"vw":56.555184},{"c":56.7613,"h":56.82,"l":56.66,"n":369,"o":56.695,"t":"2026-09-24T14:15:00Z","v":16400,"vw":56.737083},{"c":56.87,"h":56.91,"l":56.67,"n":535,"o":56.73,"t":"2026-09-24T14:30:00Z","v":35523,"vw":56.827707},{"c":57.01,"h":57.02,"l":56.81,"n":596,"o":56.875,"t":"2026-09-24T14:45:00Z","v":41107,"vw":56.896928},{"c":56.835,"h":57.05,"l":56.835,"n":659,"o":57,"t":"2026-09-24T15:00:00Z","v":58070,"vw":56.945057},{"c":56.58,"h":56.81,"l":56.5294,"n":1224,"o":56.8,"t":"2026-09-24T15:15:00Z","v":93889,"vw":56.61431},{"c":56.59,"h":56.66,"l":56.49,"n":607,"o":56.59,"t":"2026-09-24T15:30:00Z","v":43440,"vw":56.566572},{"c":56.58,"h":56.65,"l":56.53,"n":273,"o":56.61,"t":"2026-09-24T15:45:00Z","v":15702,"vw":56.595487},{"c":56.585,"h":56.65,"l":56.52,"n":181,"o":56.565,"t":"2026-09-24T16:00:00Z","v":9052,"vw":56.587298},{"c":56.36,"h":56.57,"l":56.148,"n":1129,"o":56.53,"t":"2026-09-24T16:15:00Z","v":59072,"vw":56.376819},{"c":56.37,"h":56.42,"l":56.29,"n":329,"o":56.38,"t":"2026-09-24T16:30:00Z","v":22125,"vw":56.348126},{"c":56.31,"h":56.4,"l":56.115,"n":2792,"o":56.35,"t":"2026-09-24T16:45:00Z","v":185543,"vw":56.229614},{"c":56.35,"h":56.355,"l":56.26,"n":266,"o":56.3,"t":"2026-09-24T17:00:00Z","v":11521,"vw":56.301797},{"c":56.26,"h":56.35,"l":56.26,"n":361,"o":56.33,"t":"2026-09-24T17:15:00Z","v":12615,"vw":56.305628},{"c":56.37,"h":56.425,"l":56.25,"n":405,"o":56.25,"t":"2026-09-24T17:30:00Z","v":25004,"vw":56.326845},{"c":56.34,"h":56.398,"l":56.32,"n":345,"o":56.36,"t":"2026-09-24T17:45:00Z","v":14586,"vw":56.357583},{"c":56.38,"h":56.4,"l":56.28,"n":478,"o":56.34,"t":"2026-09-24T18:00:00Z","v":20281,"vw":56.342453},{"c":56.32,"h":56.38,"l":56.31,"n":438,"o":56.37,"t":"2026-09-24T18:15:00Z","v":19377,"vw":56.342621},{"c":56.13,"h":56.315,"l":56.115,"n":852,"o":56.3,"t":"2026-09-24T18:30:00Z","v":54749,"vw":56.1969},{"c":56.04,"h":56.17,"l":56.035,"n":1970,"o":56.13,"t":"2026-09-24T18:45:00Z","v":119217,"vw":56.105267},{"c":56.05,"h":56.09,"l":55.99,"n":691,"o":56.05,"t":"2026-09-24T19:00:00Z","v":33671,"vw":56.036931},{"c":55.97,"h":56.065,"l":55.91,"n":1080,"o":56.04,"t":"2026-09-24T19:15:00Z","v":55192,"vw":55.983279},{"c":55.87,"h":56.02,"l":55.82,"n":1164,"o":55.97,"t":"2026-09-24T19:30:00Z","v":70564,"vw":55.90701},{"c":55.88,"h":55.99,"l":55.83,"n":2663,"o":55.89,"t":"2026-09-24T19:45:00Z","v":177193,"vw":55.893327},{"c":55.88,"h":55.88,"l":55.88,"n":26,"o":55.88,"t":"2026-09-24T20:00:00Z","v":98986,"vw":55.88},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-09-25T08:00:00Z","v":100,"vw":56.1},{"c":55.6,"h":55.6,"l":55.57,"n":4,"o":55.57,"t":"2026-09-25T11:15:00Z","v":500,"vw":55.5775},{"c":55.65,"h":55.97,"l":55.34,"n":687,"o":55.44,"t":"2026-09-25T13:30:00Z","v":62736,"vw":55.547736},{"c":55.64,"h":55.78,"l":55.58,"n":328,"o":55.615,"t":"2026-09-25T13:45:00Z","v":17436,"vw":55.65688},{"c":55.595,"h":55.72,"l":55.52,"n":483,"o":55.67,"t":"2026-09-25T14:00:00Z","v":30183,"vw":55.578223},{"c":55.53,"h":55.68,"l":55.51,"n":280,"o":55.6,"t":"2026-09-25T14:15:00Z","v":19671,"vw":55.577814},{"c":55.59,"h":55.59,"l":55.47,"n":205,"o":55.51,"t":"2026-09-25T14:30:00Z","v":15494,"vw":55.525077},{"c":55.57,"h":55.65,"l":55.47,"n":383,"o":55.62,"t":"2026-09-25T14:45:00Z","v":19977,"vw":55.54915},{"c":55.71,"h":55.725,"l":55.55,"n":162,"o":55.575,"t":"2026-09-25T15:00:00Z","v":8496,"vw":55.663112},{"c":55.74,"h":55.74,"l":55.61,"n":218,"o":55.71,"t":"2026-09-25T15:15:00Z","v":12999,"vw":55.668286},{"c":55.78,"h":55.82,"l":55.67,"n":651,"o":55.76,"t":"2026-09-25T15:30:00Z","v":45239,"vw":55.707781},{"c":55.59,"h":55.78,"l":55.58,"n":297,"o":55.78,"t":"2026-09-25T15:45:00Z","v":13870,"vw":55.698405},{"c":55.57,"h":55.63,"l":55.515,"n":261,"o":55.58,"t":"2026-09-25T16:00:00Z","v":11517,"vw":55.559752},{"c":55.49,"h":55.57,"l":55.47,"n":333,"o":55.55,"t":"2026-09-25T16:15:00Z","v":17512,"vw":55.505786},{"c":55.4965,"h":55.58,"l":55.45,"n":434,"o":55.5142,"t":"2026-09-25T16:30:00Z","v":18505,"vw":55.50938},{"c":55.495,"h":55.525,"l":55.47,"n":280,"o":55.48,"t":"2026-09-25T16:45:00Z","v":17067,"vw":55.488634},{"c":55.345,"h":55.48,"l":55.345,"n":392,"o":55.48,"t":"2026-09-25T17:00:00Z","v":16963,"vw":55.41768},{"c":55.325,"h":55.35,"l":55.3,"n":252,"o":55.35,"t":"2026-09-25T17:15:00Z","v":9492,"vw":55.321803},{"c":55.295,"h":55.36,"l":55.26,"n":252,"o":55.32,"t":"2026-09-25T17:30:00Z","v":8434,"vw":55.315727},{"c":55.34,"h":55.35,"l":55.29,"n":292,"o":55.31,"t":"2026-09-25T17:45:00Z","v":13131,"vw":55.319192},{"c":55.34,"h":55.425,"l":55.34,"n":430,"o":55.36,"t":"2026-09-25T18:00:00Z","v":28653,"vw":55.369197},{"c":55.36,"h":55.4,"l":55.31,"n":403,"o":55.34,"t":"2026-09-25T18:15:00Z","v":18939,"vw":55.361754},{"c":55.38,"h":55.38,"l":55.33,"n":357,"o":55.35,"t":"2026-09-25T18:30:00Z","v":16006,"vw":55.35434},{"c":55.48,"h":55.48,"l":55.39,"n":341,"o":55.39,"t":"2026-09-25T18:45:00Z","v":22647,"vw":55.435377},{"c":55.505,"h":55.51,"l":55.39,"n":601,"o":55.4701,"t":"2026-09-25T19:00:00Z","v":31123,"vw":55.457434},{"c":55.46,"h":55.52,"l":55.4249,"n":550,"o":55.5,"t":"2026-09-25T19:15:00Z","v":33233,"vw":55.470525},{"c":55.61,"h":55.61,"l":55.445,"n":735,"o":55.465,"t":"2026-09-25T19:30:00Z","v":46433,"vw":55.515971},{"c":55.47,"h":55.64,"l":55.46,"n":2847,"o":55.605,"t":"2026-09-25T19:45:00Z","v":181724,"vw":55.525079},{"c":55.47,"h":55.47,"l":55.47,"n":12,"o":55.47,"t":"2026-09-25T20:00:00Z","v":36810,"vw":55.47},{"c":55.96,"h":55.96,"l":55.96,"n":1,"o":55.96,"t":"2026-09-28T12:00:00Z","v":100,"vw":55.96},{"c":56.18,"h":56.18,"l":56.18,"n":1,"o":56.18,"t":"2026-09-28T12:45:00Z","v":266,"vw":56.18},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-09-28T13:00:00Z","v":178,"vw":56.19},{"c":56.16,"h":56.3,"l":55.91,"n":1711,"o":56.3,"t":"2026-09-28T13:30:00Z","v":117452,"vw":56.06038},{"c":56.2,"h":56.22,"l":56.07,"n":412,"o":56.16,"t":"2026-09-28T13:45:00Z","v":19990,"vw":56.132941},{"c":56.1,"h":56.18,"l":56.04,"n":619,"o":56.13,"t":"2026-09-28T14:00:00Z","v":35910,"vw":56.115173},{"c":56.4,"h":56.405,"l":56.05,"n":681,"o":56.0768,"t":"2026-09-28T14:15:00Z","v":51614,"vw":56.270566},{"c":56.215,"h":56.5,"l":56.215,"n":1148,"o":56.41,"t":"2026-09-28T14:30:00Z","v":92923,"vw":56.39616},{"c":56.17,"h":56.27,"l":56.05,"n":914,"o":56.23,"t":"2026-09-28T14:45:00Z","v":41565,"vw":56.191689},{"c":56.24,"h":56.375,"l":56.095,"n":747,"o":56.165,"t":"2026-09-28T15:00:00Z","v":43343,"vw":56.247736},{"c":56.37,"h":56.39,"l":56.235,"n":625,"o":56.245,"t":"2026-09-28T15:15:00Z","v":35915,"vw":56.32561},{"c":56.5,"h":56.54,"l":56.36,"n":821,"o":56.36,"t":"2026-09-28T15:30:00Z","v":48646,"vw":56.430225},{"c":56.5,"h":56.585,"l":56.46,"n":574,"o":56.5,"t":"2026-09-28T15:45:00Z","v":28438,"vw":56.509526},{"c":56.43,"h":56.515,"l":56.42,"n":302,"o":56.48,"t":"2026-09-28T16:00:00Z","v":10061,"vw":56.4645},{"c":56.35,"h":56.46,"l":56.22,"n":767,"o":56.44,"t":"2026-09-28T16:15:00Z","v":31827,"vw":56.336627},{"c":56.51,"h":56.51,"l":56.32,"n":350,"o":56.32,"t":"2026-09-28T16:30:00Z","v":21008,"vw":56.403994},{"c":56.485,"h":56.54,"l":56.44,"n":332,"o":56.51,"t":"2026-09-28T16:45:00Z","v":16794,"vw":56.499255},{"c":56.3,"h":56.51,"l":56.28,"n":555,"o":56.4687,"t":"2026-09-28T17:00:00Z","v":28095,"vw":56.40534},{"c":56.46,"h":56.46,"l":56.24,"n":316,"o":56.24,"t":"2026-09-28T17:15:00Z","v":14469,"vw":56.363234},{"c":56.475,"h":56.505,"l":56.445,"n":262,"o":56.47,"t":"2026-09-28T17:30:00Z","v":11486,"vw":56.473685},{"c":56.47,"h":56.47,"l":56.415,"n":304,"o":56.46,"t":"2026-09-28T17:45:00Z","v":13377,"vw":56.437269},{"c":56.51,"h":56.51,"l":56.37,"n":384,"o":56.475,"t":"2026-09-28T18:00:00Z","v":33196,"vw":56.407915},{"c":56.44,"h":56.49,"l":56.42,"n":185,"o":56.49,"t":"2026-09-28T18:15:00Z","v":11991,"vw":56.462452},{"c":56.42,"h":56.425,"l":56.38,"n":253,"o":56.42,"t":"2026-09-28T18:30:00Z","v":15148,"vw":56.400438},{"c":56.51,"h":56.51,"l":56.385,"n":632,"o":56.42,"t":"2026-09-28T18:45:00Z","v":41547,"vw":56.455935},{"c":56.395,"h":56.5,"l":56.3675,"n":754,"o":56.5,"t":"2026-09-28T19:00:00Z","v":50252,"vw":56.435707},{"c":56.435,"h":56.465,"l":56.37,"n":589,"o":56.395,"t":"2026-09-28T19:15:00Z","v":44988,"vw":56.416273},{"c":56.36,"h":56.45,"l":56.315,"n":818,"o":56.45,"t":"2026-09-28T19:30:00Z","v":63592,"vw":56.359367},{"c":56.14,"h":56.35,"l":56.095,"n":3029,"o":56.35,"t":"2026-09-28T19:45:00Z","v":234734,"vw":56.174564},{"c":56.12,"h":56.12,"l":56.12,"n":18,"o":56.12,"t":"2026-09-28T20:00:00Z","v":63418,"vw":56.12},{"c":55.5,"h":55.51,"l":55.47,"n":5,"o":55.51,"t":"2026-09-29T11:00:00Z","v":850,"vw":55.493747},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-09-29T11:15:00Z","v":248,"vw":55.45},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-09-29T11:30:00Z","v":400,"vw":55.45},{"c":55.37,"h":55.37,"l":55.37,"n":1,"o":55.37,"t":"2026-09-29T12:00:00Z","v":100,"vw":55.37},{"c":55.06,"h":55.08,"l":55.06,"n":7,"o":55.08,"t":"2026-09-29T13:15:00Z","v":500,"vw":55.07},{"c":55.14,"h":55.14,"l":54.66,"n":963,"o":54.94,"t":"2026-09-29T13:30:00Z","v":83528,"vw":54.903606},{"c":55.275,"h":55.47,"l":55.17,"n":551,"o":55.18,"t":"2026-09-29T13:45:00Z","v":56864,"vw":55.312148},{"c":55.34,"h":55.5,"l":55.3,"n":515,"o":55.38,"t":"2026-09-29T14:00:00Z","v":28768,"vw":55.374278},{"c":55.32,"h":55.42,"l":55.27,"n":267,"o":55.38,"t":"2026-09-29T14:15:00Z","v":17905,"vw":55.357624},{"c":55.17,"h":55.33,"l":55.12,"n":466,"o":55.31,"t":"2026-09-29T14:30:00Z","v":33129,"vw":55.222033},{"c":55.29,"h":55.36,"l":55.095,"n":1002,"o":55.14,"t":"2026-09-29T14:45:00Z","v":78125,"vw":55.236884},{"c":55.39,"h":55.43,"l":55.21,"n":538,"o":55.28,"t":"2026-09-29T15:00:00Z","v":47303,"vw":55.31289},{"c":55.28,"h":55.3925,"l":55.19,"n":265,"o":55.39,"t":"2026-09-29T15:15:00Z","v":21345,"vw":55.290962},{"c":55.05,"h":55.26,"l":54.96,"n":491,"o":55.26,"t":"2026-09-29T15:30:00Z","v":36140,"vw":55.109747},{"c":55.14,"h":55.16,"l":54.94,"n":526,"o":55.1,"t":"2026-09-29T15:45:00Z","v":27672,"vw":55.084396},{"c":55.1727,"h":55.1727,"l":55.1109,"n":105,"o":55.15,"t":"2026-09-29T16:00:00Z","v":6827,"vw":55.149579},{"c":55.17,"h":55.17,"l":55.115,"n":134,"o":55.14,"t":"2026-09-29T16:15:00Z","v":5649,"vw":55.14853},{"c":55.24,"h":55.25,"l":55.14,"n":170,"o":55.195,"t":"2026-09-29T16:30:00Z","v":9508,"vw":55.179782},{"c":55.16,"h":55.19,"l":55.135,"n":93,"o":55.17,"t":"2026-09-29T16:45:00Z","v":3748,"vw":55.171875},{"c":55.205,"h":55.205,"l":55.12,"n":164,"o":55.145,"t":"2026-09-29T17:00:00Z","v":5691,"vw":55.146752},{"c":55.195,"h":55.21,"l":55.16,"n":148,"o":55.17,"t":"2026-09-29T17:15:00Z","v":6276,"vw":55.182969},{"c":55.18,"h":55.19,"l":55.1223,"n":145,"o":55.19,"t":"2026-09-29T17:30:00Z","v":7841,"vw":55.15997},{"c":55.14,"h":55.18,"l":55.14,"n":322,"o":55.17,"t":"2026-09-29T17:45:00Z","v":17393,"vw":55.166915},{"c":55.15,"h":55.2,"l":55.05,"n":273,"o":55.13,"t":"2026-09-29T18:00:00Z","v":13971,"vw":55.116449},{"c":55.09,"h":55.195,"l":55.06,"n":367,"o":55.145,"t":"2026-09-29T18:15:00Z","v":24966,"vw":55.114673},{"c":55.085,"h":55.15,"l":55.03,"n":350,"o":55.07,"t":"2026-09-29T18:30:00Z","v":23950,"vw":55.098493},{"c":55.11,"h":55.11,"l":54.99,"n":462,"o":55.085,"t":"2026-09-29T18:45:00Z","v":28630,"vw":55.035443},{"c":55.135,"h":55.175,"l":55.1,"n":528,"o":55.115,"t":"2026-09-29T19:00:00Z","v":40931,"vw":55.141616},{"c":55.21,"h":55.21,"l":55.135,"n":492,"o":55.15,"t":"2026-09-29T19:15:00Z","v":32227,"vw":55.175123},{"c":54.99,"h":55.23,"l":54.95,"n":863,"o":55.21,"t":"2026-09-29T19:30:00Z","v":69818,"vw":55.085056},{"c":55.04,"h":55.05,"l":54.95,"n":1914,"o":54.98,"t":"2026-09-29T19:45:00Z","v":152792,"vw":54.99195},{"c":54.15,"h":55.05,"l":54.15,"n":15,"o":55.05,"t":"2026-09-29T20:00:00Z","v":68062,"vw":55.0447},{"c":55.19,"h":55.19,"l":55.19,"n":2,"o":55.19,"t":"2026-09-30T08:00:00Z","v":119,"vw":55.19},{"c":54.99,"h":54.99,"l":54.99,"n":2,"o":54.99,"t":"2026-09-30T13:00:00Z","v":200,"vw":54.99},{"c":54.925,"h":55.155,"l":54.82,"n":736,"o":54.97,"t":"2026-09-30T13:30:00Z","v":68309,"vw":54.982384},{"c":54.95,"h":55.06,"l":54.89,"n":318,"o":54.97,"t":"2026-09-30T13:45:00Z","v":25801,"vw":54.969054},{"c":55.15,"h":55.165,"l":54.95,"n":415,"o":55,"t":"2026-09-30T14:00:00Z","v":27499,"vw":55.069907},{"c":55.27,"h":55.32,"l":55.13,"n":204,"o":55.13,"t":"2026-09-30T14:15:00Z","v":14114,"vw":55.251417},{"c":55.18,"h":55.35,"l":55.13,"n":579,"o":55.285,"t":"2026-09-30T14:30:00Z","v":52396,"vw":55.208988},{"c":55.33,"h":55.33,"l":55.115,"n":639,"o":55.18,"t":"2026-09-30T14:45:00Z","v":54966,"vw":55.222589},{"c":55.25,"h":55.55,"l":55.25,"n":799,"o":55.33,"t":"2026-09-30T15:00:00Z","v":72738,"vw":55.412066},{"c":55.35,"h":55.415,"l":55.276,"n":614,"o":55.276,"t":"2026-09-30T15:15:00Z","v":57422,"vw":55.345078},{"c":55.35,"h":55.41,"l":55.27,"n":1333,"o":55.355,"t":"2026-09-30T15:30:00Z","v":116661,"vw":55.330897},{"c":55.345,"h":55.42,"l":55.34,"n":410,"o":55.35,"t":"2026-09-30T15:45:00Z","v":28176,"vw":55.377321},{"c":55.36,"h":55.375,"l":55.32,"n":261,"o":55.345,"t":"2026-09-30T16:00:00Z","v":14170,"vw":55.34883},{"c":55.46,"h":55.47,"l":55.35,"n":582,"o":55.365,"t":"2026-09-30T16:15:00Z","v":42677,"vw":55.403806},{"c":55.58,"h":55.61,"l":55.44,"n":959,"o":55.45,"t":"2026-09-30T16:30:00Z","v":72010,"vw":55.528096},{"c":55.56,"h":55.6,"l":55.52,"n":478,"o":55.59,"t":"2026-09-30T16:45:00Z","v":28784,"vw":55.564678},{"c":55.58,"h":55.63,"l":55.52,"n":484,"o":55.545,"t":"2026-09-30T17:00:00Z","v":24587,"vw":55.580329},{"c":55.63,"h":55.63,"l":55.54,"n":425,"o":55.58,"t":"2026-09-30T17:15:00Z","v":18154,"vw":55.570886},{"c":55.69,"h":55.7,"l":55.58,"n":547,"o":55.63,"t":"2026-09-30T17:30:00Z","v":34028,"vw":55.654386},{"c":55.69,"h":55.74,"l":55.63,"n":813,"o":55.69,"t":"2026-09-30T17:45:00Z","v":53933,"vw":55.665377},{"c":55.66,"h":55.72,"l":55.63,"n":449,"o":55.7,"t":"2026-09-30T18:00:00Z","v":21559,"vw":55.690117},{"c":55.48,"h":55.65,"l":55.48,"n":905,"o":55.65,"t":"2026-09-30T18:15:00Z","v":77417,"vw":55.564682},{"c":55.525,"h":55.55,"l":55.43,"n":680,"o":55.49,"t":"2026-09-30T18:30:00Z","v":51818,"vw":55.483557},{"c":55.555,"h":55.62,"l":55.46,"n":654,"o":55.525,"t":"2026-09-30T18:45:00Z","v":48802,"vw":55.543161},{"c":55.485,"h":55.57,"l":55.4,"n":620,"o":55.555,"t":"2026-09-30T19:00:00Z","v":49727,"vw":55.483269},{"c":55.365,"h":55.47,"l":55.365,"n":703,"o":55.47,"t":"2026-09-30T19:15:00Z","v":61307,"vw":55.411636},{"c":55.405,"h":55.445,"l":55.35,"n":1323,"o":55.365,"t":"2026-09-30T19:30:00Z","v":100958,"vw":55.404055},{"c":55.22,"h":55.405,"l":55.17,"n":3116,"o":55.405,"t":"2026-09-30T19:45:00Z","v":306490,"vw":55.272664},{"c":55.18,"h":55.18,"l":55.18,"n":15,"o":55.18,"t":"2026-09-30T20:00:00Z","v":135319,"vw":55.18},{"c":55.88,"h":55.89,"l":55.59,"n":12,"o":55.67,"t":"2026-10-01T08:00:00Z","v":907,"vw":55.779041},{"c":54.89,"h":54.93,"l":54.89,"n":3,"o":54.93,"t":"2026-10-01T08:15:00Z","v":301,"vw":54.908133},{"c":55.08,"h":55.08,"l":55.08,"n":2,"o":55.08,"t":"2026-10-01T09:00:00Z","v":250,"vw":55.08},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-10-01T09:30:00Z","v":300,"vw":55.19},{"c":55.35,"h":55.35,"l":55.35,"n":1,"o":55.35,"t":"2026-10-01T10:15:00Z","v":300,"vw":55.35},{"c":55.44,"h":55.44,"l":55.44,"n":2,"o":55.44,"t":"2026-10-01T10:45:00Z","v":400,"vw":55.44},{"c":55.24,"h":55.24,"l":55.24,"n":2,"o":55.24,"t":"2026-10-01T11:45:00Z","v":362,"vw":55.24},{"c":55.3,"h":55.31,"l":55.3,"n":2,"o":55.31,"t":"2026-10-01T12:00:00Z","v":343,"vw":55.305831},{"c":55.14,"h":55.14,"l":55.14,"n":1,"o":55.14,"t":"2026-10-01T12:30:00Z","v":125,"vw":55.14},{"c":54.93,"h":55.01,"l":54.93,"n":6,"o":55.01,"t":"2026-10-01T12:45:00Z","v":1417,"vw":54.955},{"c":54.62,"h":54.71,"l":54.59,"n":35,"o":54.71,"t":"2026-10-01T13:00:00Z","v":6314,"vw":54.641235},{"c":54.82,"h":54.82,"l":54.82,"n":33,"o":54.82,"t":"2026-10-01T13:15:00Z","v":261,"vw":54.82},{"c":54.42,"h":54.88,"l":54.29,"n":1536,"o":54.74,"t":"2026-10-01T13:30:00Z","v":130790,"vw":54.572351},{"c":54.98,"h":55.035,"l":54.38,"n":766,"o":54.415,"t":"2026-10-01T13:45:00Z","v":51036,"vw":54.780463},{"c":54.945,"h":54.965,"l":54.75,"n":827,"o":54.965,"t":"2026-10-01T14:00:00Z","v":47530,"vw":54.842464},{"c":55.05,"h":55.1,"l":54.87,"n":672,"o":54.95,"t":"2026-10-01T14:15:00Z","v":34833,"vw":54.992007},{"c":55.11,"h":55.14,"l":54.91,"n":567,"o":54.995,"t":"2026-10-01T14:30:00Z","v":31304,"vw":55.02126},{"c":54.99,"h":55.2,"l":54.99,"n":575,"o":55.11,"t":"2026-10-01T14:45:00Z","v":27339,"vw":55.084782},{"c":55.025,"h":55.08,"l":54.85,"n":747,"o":54.94,"t":"2026-10-01T15:00:00Z","v":40950,"vw":54.955542},{"c":55.05,"h":55.18,"l":55.01,"n":630,"o":55.04,"t":"2026-10-01T15:15:00Z","v":41524,"vw":55.086818},{"c":54.99,"h":55.1,"l":54.89,"n":563,"o":55.035,"t":"2026-10-01T15:30:00Z","v":29755,"vw":55.005316},{"c":55.16,"h":55.165,"l":54.99,"n":557,"o":54.99,"t":"2026-10-01T15:45:00Z","v":29837,"vw":55.078383},{"c":55.08,"h":55.16,"l":55.08,"n":412,"o":55.15,"t":"2026-10-01T16:00:00Z","v":19197,"vw":55.120198},{"c":55.24,"h":55.25,"l":55.045,"n":518,"o":55.06,"t":"2026-10-01T16:15:00Z","v":22799,"vw":55.131676},{"c":55.285,"h":55.285,"l":55.175,"n":717,"o":55.22,"t":"2026-10-01T16:30:00Z","v":31976,"vw":55.242191},{"c":55.2,"h":55.38,"l":55.17,"n":904,"o":55.29,"t":"2026-10-01T16:45:00Z","v":50669,"vw":55.296781},{"c":55.06,"h":55.18,"l":55.03,"n":382,"o":55.17,"t":"2026-10-01T17:00:00Z","v":13967,"vw":55.10489},{"c":55.05,"h":55.11,"l":55.025,"n":402,"o":55.06,"t":"2026-10-01T17:15:00Z","v":12044,"vw":55.069518},{"c":55.07,"h":55.17,"l":54.98,"n":611,"o":55.04,"t":"2026-10-01T17:30:00Z","v":28322,"vw":55.089001},{"c":55.34,"h":55.34,"l":55.03,"n":683,"o":55.075,"t":"2026-10-01T17:45:00Z","v":28592,"vw":55.135976},{"c":55.205,"h":55.395,"l":55.205,"n":438,"o":55.31,"t":"2026-10-01T18:00:00Z","v":32761,"vw":55.321399},{"c":55.305,"h":55.3344,"l":55.16,"n":515,"o":55.2,"t":"2026-10-01T18:15:00Z","v":25328,"vw":55.213334},{"c":55.3,"h":55.33,"l":55.24,"n":335,"o":55.28,"t":"2026-10-01T18:30:00Z","v":12274,"vw":55.285472},{"c":55.245,"h":55.285,"l":55.21,"n":331,"o":55.285,"t":"2026-10-01T18:45:00Z","v":10377,"vw":55.254545},{"c":55.44,"h":55.44,"l":55.21,"n":499,"o":55.245,"t":"2026-10-01T19:00:00Z","v":20014,"vw":55.299586},{"c":55.39,"h":55.495,"l":55.39,"n":522,"o":55.445,"t":"2026-10-01T19:15:00Z","v":21688,"vw":55.454598},{"c":55.53,"h":55.57,"l":55.405,"n":859,"o":55.41,"t":"2026-10-01T19:30:00Z","v":41085,"vw":55.47607},{"c":55.65,"h":55.66,"l":55.49,"n":2054,"o":55.52,"t":"2026-10-01T19:45:00Z","v":141931,"vw":55.605617},{"c":55.65,"h":55.65,"l":55.59,"n":16,"o":55.61,"t":"2026-10-01T20:00:00Z","v":79401,"vw":55.649064},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-01T20:15:00Z","v":200,"vw":55.65},{"c":55.27,"h":55.27,"l":55.27,"n":1,"o":55.27,"t":"2026-10-02T08:00:00Z","v":100,"vw":55.27},{"c":55.2824,"h":55.2824,"l":55.2824,"n":2,"o":55.2824,"t":"2026-10-02T11:00:00Z","v":313,"vw":55.2824},{"c":55.15,"h":55.15,"l":55.12,"n":2,"o":55.12,"t":"2026-10-02T12:30:00Z","v":453,"vw":55.131987},{"c":55.18,"h":55.18,"l":55.18,"n":1,"o":55.18,"t":"2026-10-02T12:45:00Z","v":359,"vw":55.18},{"c":55.05,"h":55.05,"l":55.05,"n":1,"o":55.05,"t":"2026-10-02T13:00:00Z","v":200,"vw":55.05},{"c":55.35,"h":55.35,"l":55,"n":28,"o":55.21,"t":"2026-10-02T13:15:00Z","v":4753,"vw":55.130692},{"c":55.68,"h":55.72,"l":55.16,"n":646,"o":55.28,"t":"2026-10-02T13:30:00Z","v":50827,"vw":55.390003},{"c":55.755,"h":55.795,"l":55.56,"n":531,"o":55.68,"t":"2026-10-02T13:45:00Z","v":27962,"vw":55.660226},{"c":55.2,"h":55.78,"l":55.19,"n":705,"o":55.74,"t":"2026-10-02T14:00:00Z","v":53628,"vw":55.454866},{"c":55.505,"h":55.505,"l":55.19,"n":458,"o":55.19,"t":"2026-10-02T14:15:00Z","v":26443,"vw":55.283883},{"c":55.605,"h":55.605,"l":55.445,"n":241,"o":55.505,"t":"2026-10-02T14:30:00Z","v":8997,"vw":55.526936},{"c":55.69,"h":55.775,"l":55.55,"n":423,"o":55.57,"t":"2026-10-02T14:45:00Z","v":25637,"vw":55.650767},{"c":55.72,"h":55.79,"l":55.595,"n":432,"o":55.69,"t":"2026-10-02T15:00:00Z","v":24685,"vw":55.692909},{"c":55.72,"h":55.8227,"l":55.61,"n":481,"o":55.75,"t":"2026-10-02T15:15:00Z","v":22890,"vw":55.714335},{"c":55.925,"h":55.93,"l":55.73,"n":509,"o":55.73,"t":"2026-10-02T15:30:00Z","v":24950,"vw":55.784621},{"c":55.93,"h":56.02,"l":55.8729,"n":295,"o":55.925,"t":"2026-10-02T15:45:00Z","v":9072,"vw":55.945261},{"c":55.73,"h":55.935,"l":55.7,"n":478,"o":55.935,"t":"2026-10-02T16:00:00Z","v":24852,"vw":55.78365},{"c":55.72,"h":55.745,"l":55.62,"n":513,"o":55.745,"t":"2026-10-02T16:15:00Z","v":27368,"vw":55.688804},{"c":55.725,"h":55.76,"l":55.705,"n":345,"o":55.75,"t":"2026-10-02T16:30:00Z","v":12851,"vw":55.73835},{"c":55.76,"h":55.77,"l":55.6901,"n":466,"o":55.73,"t":"2026-10-02T16:45:00Z","v":14092,"vw":55.735956},{"c":55.77,"h":55.85,"l":55.76,"n":525,"o":55.78,"t":"2026-10-02T17:00:00Z","v":21122,"vw":55.796616},{"c":55.75,"h":55.77,"l":55.71,"n":373,"o":55.73,"t":"2026-10-02T17:15:00Z","v":11820,"vw":55.741888},{"c":55.74,"h":55.75,"l":55.69,"n":436,"o":55.74,"t":"2026-10-02T17:30:00Z","v":13740,"vw":55.721203},{"c":55.775,"h":55.785,"l":55.705,"n":540,"o":55.75,"t":"2026-10-02T17:45:00Z","v":16469,"vw":55.744932},{"c":55.98,"h":56.015,"l":55.79,"n":1093,"o":55.8,"t":"2026-10-02T18:00:00Z","v":58521,"vw":55.928773},{"c":55.93,"h":55.98,"l":55.84,"n":736,"o":55.98,"t":"2026-10-02T18:15:00Z","v":39079,"vw":55.909664},{"c":55.935,"h":55.95,"l":55.865,"n":525,"o":55.93,"t":"2026-10-02T18:30:00Z","v":22042,"vw":55.92348},{"c":56,"h":56.02,"l":55.9,"n":484,"o":55.93,"t":"2026-10-02T18:45:00Z","v":20932,"vw":55.986581},{"c":55.98,"h":56.005,"l":55.895,"n":515,"o":56.005,"t":"2026-10-02T19:00:00Z","v":25761,"vw":55.96833},{"c":55.89,"h":56.0325,"l":55.88,"n":541,"o":55.99,"t":"2026-10-02T19:15:00Z","v":26378,"vw":55.988533},{"c":56.025,"h":56.045,"l":55.89,"n":864,"o":55.91,"t":"2026-10-02T19:30:00Z","v":30692,"vw":55.966443},{"c":55.97,"h":56.03,"l":55.93,"n":3496,"o":56.01,"t":"2026-10-02T19:45:00Z","v":166983,"vw":55.990302},{"c":55.99,"h":55.99,"l":55.99,"n":18,"o":55.99,"t":"2026-10-02T20:00:00Z","v":162255,"vw":55.99},{"c":55.48,"h":55.48,"l":55.48,"n":1,"o":55.48,"t":"2026-10-05T08:00:00Z","v":100,"vw":55.48},{"c":56.14,"h":56.14,"l":56.14,"n":2,"o":56.14,"t":"2026-10-05T08:15:00Z","v":200,"vw":56.14},{"c":56.2093,"h":56.2093,"l":56.2082,"n":3,"o":56.2082,"t":"2026-10-05T11:00:00Z","v":603,"vw":56.209117},{"c":56.32,"h":56.33,"l":56.32,"n":3,"o":56.33,"t":"2026-10-05T11:45:00Z","v":781,"vw":56.327143},{"c":56.61,"h":56.85,"l":56.61,"n":46,"o":56.74,"t":"2026-10-05T12:30:00Z","v":9494,"vw":56.706744},{"c":56.49,"h":56.7,"l":56.4,"n":25,"o":56.7,"t":"2026-10-05T13:00:00Z","v":5094,"vw":56.536416},{"c":56.75,"h":56.75,"l":56.46,"n":13,"o":56.46,"t":"2026-10-05T13:15:00Z","v":2968,"vw":56.681914},{"c":57.035,"h":57.43,"l":56.76,"n":1983,"o":56.78,"t":"2026-10-05T13:30:00Z","v":197746,"vw":57.103276},{"c":57.53,"h":57.605,"l":56.95,"n":1211,"o":57,"t":"2026-10-05T13:45:00Z","v":116618,"vw":57.369582},{"c":57.83,"h":58.06,"l":57.55,"n":1508,"o":57.55,"t":"2026-10-05T14:00:00Z","v":155683,"vw":57.89576},{"c":58,"h":58.06,"l":57.83,"n":997,"o":57.835,"t":"2026-10-05T14:15:00Z","v":122303,"vw":57.945811},{"c":57.975,"h":58.09,"l":57.86,"n":556,"o":58.015,"t":"2026-10-05T14:30:00Z","v":56167,"vw":57.970862},{"c":58.36,"h":58.45,"l":57.99,"n":1268,"o":57.99,"t":"2026-10-05T14:45:00Z","v":130651,"vw":58.299533},{"c":58.39,"h":58.41,"l":58.19,"n":987,"o":58.365,"t":"2026-10-05T15:00:00Z","v":99793,"vw":58.307423},{"c":58.27,"h":58.4,"l":58.235,"n":798,"o":58.37,"t":"2026-10-05T15:15:00Z","v":65535,"vw":58.279809},{"c":58.44,"h":58.48,"l":58.28,"n":686,"o":58.29,"t":"2026-10-05T15:30:00Z","v":47791,"vw":58.417317},{"c":58.49,"h":58.49,"l":58.35,"n":472,"o":58.44,"t":"2026-10-05T15:45:00Z","v":23832,"vw":58.403203},{"c":58.61,"h":58.61,"l":58.43,"n":582,"o":58.47,"t":"2026-10-05T16:00:00Z","v":43835,"vw":58.491945},{"c":58.6,"h":58.66,"l":58.55,"n":557,"o":58.605,"t":"2026-10-05T16:15:00Z","v":20166,"vw":58.604002},{"c":58.61,"h":58.65,"l":58.57,"n":303,"o":58.61,"t":"2026-10-05T16:30:00Z","v":11127,"vw":58.606558},{"c":58.56,"h":58.6599,"l":58.56,"n":346,"o":58.61,"t":"2026-10-05T16:45:00Z","v":15986,"vw":58.622568},{"c":58.61,"h":58.61,"l":58.53,"n":236,"o":58.54,"t":"2026-10-05T17:00:00Z","v":11239,"vw":58.58105},{"c":58.52,"h":58.68,"l":58.5,"n":384,"o":58.63,"t":"2026-10-05T17:15:00Z","v":15131,"vw":58.576741},{"c":58.5,"h":58.53,"l":58.43,"n":344,"o":58.5,"t":"2026-10-05T17:30:00Z","v":14279,"vw":58.469891},{"c":58.68,"h":58.7,"l":58.45,"n":381,"o":58.48,"t":"2026-10-05T17:45:00Z","v":15544,"vw":58.573149},{"c":58.6,"h":58.72,"l":58.59,"n":501,"o":58.68,"t":"2026-10-05T18:00:00Z","v":18308,"vw":58.643902},{"c":58.555,"h":58.74,"l":58.55,"n":647,"o":58.6,"t":"2026-10-05T18:15:00Z","v":58974,"vw":58.700172},{"c":58.47,"h":58.56,"l":58.45,"n":306,"o":58.53,"t":"2026-10-05T18:30:00Z","v":14237,"vw":58.4989},{"c":58.29,"h":58.47,"l":58.28,"n":539,"o":58.46,"t":"2026-10-05T18:45:00Z","v":30719,"vw":58.372981},{"c":58.435,"h":58.445,"l":58.285,"n":891,"o":58.3,"t":"2026-10-05T19:00:00Z","v":57202,"vw":58.345808},{"c":58.465,"h":58.535,"l":58.415,"n":667,"o":58.425,"t":"2026-10-05T19:15:00Z","v":37413,"vw":58.491514},{"c":58.425,"h":58.45,"l":58.28,"n":710,"o":58.45,"t":"2026-10-05T19:30:00Z","v":37381,"vw":58.386747},{"c":58.48,"h":58.5,"l":58.22,"n":3796,"o":58.41,"t":"2026-10-05T19:45:00Z","v":290245,"vw":58.396919},{"c":58.46,"h":58.46,"l":58.46,"n":20,"o":58.46,"t":"2026-10-05T20:00:00Z","v":216444,"vw":58.46},{"c":58.07,"h":58.07,"l":58.07,"n":1,"o":58.07,"t":"2026-10-06T08:00:00Z","v":100,"vw":58.07},{"c":58.22,"h":58.22,"l":58.22,"n":1,"o":58.22,"t":"2026-10-06T09:00:00Z","v":138,"vw":58.22},{"c":58.17,"h":58.17,"l":58.07,"n":19,"o":58.12,"t":"2026-10-06T09:15:00Z","v":1450,"vw":58.128105},{"c":58,"h":58.01,"l":58,"n":3,"o":58.01,"t":"2026-10-06T09:45:00Z","v":357,"vw":58.006814},{"c":57.96,"h":57.96,"l":57.96,"n":2,"o":57.96,"t":"2026-10-06T10:15:00Z","v":305,"vw":57.96},{"c":57.73,"h":57.81,"l":57.56,"n":46,"o":57.81,"t":"2026-10-06T11:00:00Z","v":10288,"vw":57.676248},{"c":57.61,"h":57.73,"l":57.61,"n":3,"o":57.73,"t":"2026-10-06T11:15:00Z","v":900,"vw":57.678889},{"c":57.65,"h":57.65,"l":57.45,"n":25,"o":57.48,"t":"2026-10-06T11:45:00Z","v":5902,"vw":57.561284},{"c":57.38,"h":57.38,"l":57.38,"n":2,"o":57.38,"t":"2026-10-06T12:15:00Z","v":401,"vw":57.38},{"c":57.23,"h":57.43,"l":57.18,"n":29,"o":57.4,"t":"2026-10-06T12:30:00Z","v":10393,"vw":57.330809},{"c":57.36,"h":57.36,"l":57.22,"n":32,"o":57.22,"t":"2026-10-06T12:45:00Z","v":6081,"vw":57.297105},{"c":57.09,"h":57.28,"l":57.09,"n":32,"o":57.22,"t":"2026-10-06T13:15:00Z","v":6707,"vw":57.239619},{"c":56.68,"h":57.31,"l":56.68,"n":1876,"o":57.2,"t":"2026-10-06T13:30:00Z","v":194989,"vw":57.019175},{"c":56.18,"h":56.66,"l":55.9601,"n":1666,"o":56.66,"t":"2026-10-06T13:45:00Z","v":187478,"vw":56.215365},{"c":56.71,"h":56.72,"l":55.99,"n":1287,"o":56.18,"t":"2026-10-06T14:00:00Z","v":151652,"vw":56.341594},{"c":56.9,"h":56.95,"l":56.64,"n":879,"o":56.71,"t":"2026-10-06T14:15:00Z","v":115371,"vw":56.781074},{"c":56.74,"h":56.95,"l":56.68,"n":1076,"o":56.89,"t":"2026-10-06T14:30:00Z","v":80768,"vw":56.781226},{"c":56.995,"h":57.035,"l":56.67,"n":1174,"o":56.72,"t":"2026-10-06T14:45:00Z","v":98962,"vw":56.8103},{"c":57.1,"h":57.14,"l":56.875,"n":1138,"o":56.995,"t":"2026-10-06T15:00:00Z","v":118438,"vw":57.014902},{"c":57.01,"h":57.11,"l":56.96,"n":1696,"o":57.1,"t":"2026-10-06T15:15:00Z","v":153290,"vw":57.025578},{"c":57.11,"h":57.16,"l":56.94,"n":1448,"o":57.01,"t":"2026-10-06T15:30:00Z","v":140475,"vw":57.050605},{"c":57.175,"h":57.18,"l":57.07,"n":438,"o":57.1,"t":"2026-10-06T15:45:00Z","v":32432,"vw":57.110847},{"c":57.09,"h":57.19,"l":57.04,"n":515,"o":57.175,"t":"2026-10-06T16:00:00Z","v":40072,"vw":57.096735},{"c":57.18,"h":57.23,"l":57.09,"n":299,"o":57.09,"t":"2026-10-06T16:15:00Z","v":17394,"vw":57.180938},{"c":57.09,"h":57.18,"l":57.09,"n":449,"o":57.18,"t":"2026-10-06T16:30:00Z","v":32013,"vw":57.143928},{"c":57.03,"h":57.1,"l":56.96,"n":376,"o":57.08,"t":"2026-10-06T16:45:00Z","v":24671,"vw":57.040796},{"c":57.02,"h":57.085,"l":57.005,"n":392,"o":57.025,"t":"2026-10-06T17:00:00Z","v":21350,"vw":57.043202},{"c":57.05,"h":57.07,"l":56.985,"n":275,"o":57.015,"t":"2026-10-06T17:15:00Z","v":17612,"vw":57.00988},{"c":57.08,"h":57.08,"l":56.99,"n":439,"o":57.0425,"t":"2026-10-06T17:30:00Z","v":24726,"vw":57.023046},{"c":57.14,"h":57.15,"l":57.055,"n":458,"o":57.08,"t":"2026-10-06T17:45:00Z","v":24931,"vw":57.08904},{"c":57.1622,"h":57.2,"l":57.115,"n":464,"o":57.15,"t":"2026-10-06T18:00:00Z","v":28338,"vw":57.158143},{"c":57.055,"h":57.21,"l":57.05,"n":472,"o":57.16,"t":"2026-10-06T18:15:00Z","v":35216,"vw":57.131261},{"c":57.06,"h":57.09,"l":57.05,"n":359,"o":57.05,"t":"2026-10-06T18:30:00Z","v":22271,"vw":57.061844},{"c":57.06,"h":57.1,"l":57.05,"n":389,"o":57.07,"t":"2026-10-06T18:45:00Z","v":27396,"vw":57.069933},{"c":57.08,"h":57.105,"l":57.02,"n":542,"o":57.04,"t":"2026-10-06T19:00:00Z","v":36891,"vw":57.081138},{"c":57.005,"h":57.085,"l":56.97,"n":618,"o":57.085,"t":"2026-10-06T19:15:00Z","v":35487,"vw":57.026423},{"c":57.04,"h":57.05,"l":56.975,"n":764,"o":57.005,"t":"2026-10-06T19:30:00Z","v":42471,"vw":57.011454},{"c":56.87,"h":57.03,"l":56.87,"n":2635,"o":57.015,"t":"2026-10-06T19:45:00Z","v":187453,"vw":56.940523},{"c":56.87,"h":56.87,"l":56.87,"n":13,"o":56.87,"t":"2026-10-06T20:00:00Z","v":95261,"vw":56.87},{"c":57.04,"h":57.04,"l":57.04,"n":2,"o":57.04,"t":"2026-10-07T11:15:00Z","v":302,"vw":57.04},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-07T12:30:00Z","v":100,"vw":56.99},{"c":57.03,"h":57.1,"l":57.03,"n":8,"o":57.1,"t":"2026-10-07T13:00:00Z","v":1251,"vw":57.077358},{"c":56.95,"h":57.02,"l":56.95,"n":103,"o":57.02,"t":"2026-10-07T13:15:00Z","v":6125,"vw":56.991018},{"c":56.625,"h":57.1,"l":56.59,"n":914,"o":56.94,"t":"2026-10-07T13:30:00Z","v":73052,"vw":56.90629},{"c":56.39,"h":56.615,"l":56.3,"n":802,"o":56.615,"t":"2026-10-07T13:45:00Z","v":47131,"vw":56.483844},{"c":56.18,"h":56.365,"l":56.04,"n":610,"o":56.365,"t":"2026-10-07T14:00:00Z","v":43019,"vw":56.133165},{"c":56.23,"h":56.36,"l":56.18,"n":438,"o":56.21,"t":"2026-10-07T14:15:00Z","v":24009,"vw":56.280865},{"c":55.925,"h":56.225,"l":55.885,"n":693,"o":56.225,"t":"2026-10-07T14:30:00Z","v":36273,"vw":56.030378},{"c":56.015,"h":56.1,"l":55.88,"n":628,"o":55.89,"t":"2026-10-07T14:45:00Z","v":34808,"vw":56.013889},{"c":56.05,"h":56.05,"l":55.78,"n":723,"o":56.01,"t":"2026-10-07T15:00:00Z","v":41882,"vw":55.915839},{"c":55.84,"h":56.07,"l":55.78,"n":386,"o":56.04,"t":"2026-10-07T15:15:00Z","v":21618,"vw":55.90799},{"c":55.84,"h":55.95,"l":55.78,"n":745,"o":55.83,"t":"2026-10-07T15:30:00Z","v":46870,"vw":55.850888},{"c":55.74,"h":55.85,"l":55.735,"n":426,"o":55.84,"t":"2026-10-07T15:45:00Z","v":17959,"vw":55.790648},{"c":55.75,"h":55.76,"l":55.68,"n":408,"o":55.745,"t":"2026-10-07T16:00:00Z","v":19016,"vw":55.724933},{"c":55.705,"h":55.76,"l":55.68,"n":296,"o":55.74,"t":"2026-10-07T16:15:00Z","v":16401,"vw":55.721233},{"c":55.59,"h":55.73,"l":55.54,"n":375,"o":55.69,"t":"2026-10-07T16:30:00Z","v":20265,"vw":55.62183},{"c":55.62,"h":55.645,"l":55.56,"n":279,"o":55.6,"t":"2026-10-07T16:45:00Z","v":13395,"vw":55.604165},{"c":55.685,"h":55.7,"l":55.63,"n":303,"o":55.63,"t":"2026-10-07T17:00:00Z","v":15511,"vw":55.664535},{"c":55.615,"h":55.7,"l":55.6,"n":455,"o":55.69,"t":"2026-10-07T17:15:00Z","v":20779,"vw":55.653947},{"c":55.5,"h":55.61,"l":55.48,"n":429,"o":55.58,"t":"2026-10-07T17:30:00Z","v":19252,"vw":55.549123},{"c":55.485,"h":55.485,"l":55.38,"n":668,"o":55.485,"t":"2026-10-07T17:45:00Z","v":30927,"vw":55.432333},{"c":55.595,"h":55.595,"l":55.44,"n":588,"o":55.47,"t":"2026-10-07T18:00:00Z","v":22569,"vw":55.492555},{"c":55.53,"h":55.63,"l":55.53,"n":449,"o":55.61,"t":"2026-10-07T18:15:00Z","v":17711,"vw":55.592107},{"c":55.66,"h":55.67,"l":55.53,"n":490,"o":55.53,"t":"2026-10-07T18:30:00Z","v":22245,"vw":55.582158},{"c":55.76,"h":55.76,"l":55.65,"n":730,"o":55.67,"t":"2026-10-07T18:45:00Z","v":43981,"vw":55.694093},{"c":55.92,"h":55.93,"l":55.75,"n":441,"o":55.75,"t":"2026-10-07T19:00:00Z","v":21318,"vw":55.852859},{"c":55.9,"h":55.93,"l":55.88,"n":456,"o":55.92,"t":"2026-10-07T19:15:00Z","v":27528,"vw":55.899643},{"c":55.81,"h":55.95,"l":55.77,"n":634,"o":55.89,"t":"2026-10-07T19:30:00Z","v":37385,"vw":55.876031},{"c":55.575,"h":55.805,"l":55.53,"n":2028,"o":55.805,"t":"2026-10-07T19:45:00Z","v":124141,"vw":55.605863},{"c":55.58,"h":55.58,"l":55.58,"n":20,"o":55.58,"t":"2026-10-07T20:00:00Z","v":79102,"vw":55.58},{"c":55.67,"h":55.67,"l":55.67,"n":22,"o":55.67,"t":"2026-10-08T08:00:00Z","v":352,"vw":55.67},{"c":56.07,"h":56.07,"l":56.07,"n":3,"o":56.07,"t":"2026-10-08T10:45:00Z","v":102,"vw":56.07},{"c":56.14,"h":56.14,"l":56.05,"n":23,"o":56.08,"t":"2026-10-08T11:30:00Z","v":1973,"vw":56.086914},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-10-08T11:45:00Z","v":100,"vw":56.08},{"c":56.42,"h":56.42,"l":56.15,"n":5,"o":56.15,"t":"2026-10-08T12:00:00Z","v":436,"vw":56.3},{"c":56.6,"h":56.67,"l":56.6,"n":3,"o":56.67,"t":"2026-10-08T12:45:00Z","v":1000,"vw":56.631},{"c":56.12,"h":56.49,"l":56.01,"n":228,"o":56.49,"t":"2026-10-08T13:00:00Z","v":11285,"vw":56.265895},{"c":55.91,"h":56.18,"l":55.85,"n":240,"o":56.18,"t":"2026-10-08T13:15:00Z","v":12445,"vw":55.994399},{"c":56.3,"h":56.38,"l":55.47,"n":1168,"o":55.84,"t":"2026-10-08T13:30:00Z","v":131005,"vw":55.972216},{"c":56.52,"h":56.79,"l":56.36,"n":685,"o":56.36,"t":"2026-10-08T13:45:00Z","v":45468,"vw":56.635072},{"c":56.35,"h":56.62,"l":56.29,"n":820,"o":56.54,"t":"2026-10-08T14:00:00Z","v":49616,"vw":56.495361},{"c":56.58,"h":56.665,"l":56.36,"n":486,"o":56.36,"t":"2026-10-08T14:15:00Z","v":25667,"vw":56.547339},{"c":56.735,"h":56.765,"l":56.5,"n":614,"o":56.58,"t":"2026-10-08T14:30:00Z","v":37816,"vw":56.596782},{"c":56.74,"h":56.805,"l":56.67,"n":401,"o":56.735,"t":"2026-10-08T14:45:00Z","v":22284,"vw":56.734413},{"c":56.51,"h":56.76,"l":56.482,"n":422,"o":56.76,"t":"2026-10-08T15:00:00Z","v":25504,"vw":56.610877},{"c":56.615,"h":56.65,"l":56.49,"n":622,"o":56.52,"t":"2026-10-08T15:15:00Z","v":43632,"vw":56.558064},{"c":56.62,"h":56.67,"l":56.55,"n":444,"o":56.62,"t":"2026-10-08T15:30:00Z","v":22303,"vw":56.594338},{"c":56.64,"h":56.66,"l":56.58,"n":392,"o":56.6399,"t":"2026-10-08T15:45:00Z","v":12046,"vw":56.62132},{"c":56.62,"h":56.66,"l":56.585,"n":411,"o":56.63,"t":"2026-10-08T16:00:00Z","v":15990,"vw":56.612314},{"c":56.545,"h":56.66,"l":56.38,"n":1189,"o":56.63,"t":"2026-10-08T16:15:00Z","v":75048,"vw":56.546296},{"c":56.45,"h":56.56,"l":56.4,"n":423,"o":56.54,"t":"2026-10-08T16:30:00Z","v":19965,"vw":56.486726},{"c":56.6,"h":56.6,"l":56.325,"n":568,"o":56.47,"t":"2026-10-08T16:45:00Z","v":26227,"vw":56.440977},{"c":56.68,"h":56.7,"l":56.55,"n":393,"o":56.56,"t":"2026-10-08T17:00:00Z","v":20003,"vw":56.607198},{"c":56.74,"h":56.75,"l":56.65,"n":507,"o":56.69,"t":"2026-10-08T17:15:00Z","v":21904,"vw":56.702503},{"c":56.8,"h":56.8,"l":56.675,"n":453,"o":56.725,"t":"2026-10-08T17:30:00Z","v":19489,"vw":56.747025},{"c":56.75,"h":56.8,"l":56.68,"n":392,"o":56.79,"t":"2026-10-08T17:45:00Z","v":12775,"vw":56.745916},{"c":56.72,"h":56.772,"l":56.675,"n":451,"o":56.73,"t":"2026-10-08T18:00:00Z","v":21454,"vw":56.732252},{"c":56.66,"h":56.78,"l":56.64,"n":355,"o":56.74,"t":"2026-10-08T18:15:00Z","v":15310,"vw":56.721036},{"c":56.635,"h":56.665,"l":56.54,"n":480,"o":56.64,"t":"2026-10-08T18:30:00Z","v":20499,"vw":56.607944},{"c":56.6,"h":56.645,"l":56.595,"n":394,"o":56.63,"t":"2026-10-08T18:45:00Z","v":16036,"vw":56.613356},{"c":56.65,"h":56.67,"l":56.58,"n":553,"o":56.595,"t":"2026-10-08T19:00:00Z","v":19614,"vw":56.613071},{"c":56.58,"h":56.67,"l":56.51,"n":924,"o":56.63,"t":"2026-10-08T19:15:00Z","v":38137,"vw":56.585627},{"c":56.555,"h":56.6,"l":56.52,"n":945,"o":56.57,"t":"2026-10-08T19:30:00Z","v":44319,"vw":56.553938},{"c":56.61,"h":56.61,"l":56.51,"n":2402,"o":56.54,"t":"2026-10-08T19:45:00Z","v":121393,"vw":56.560525},{"c":56.59,"h":56.59,"l":56.59,"n":17,"o":56.59,"t":"2026-10-08T20:00:00Z","v":44016,"vw":56.59},{"c":56.34,"h":56.34,"l":56.34,"n":1,"o":56.34,"t":"2026-10-09T08:00:00Z","v":100,"vw":56.34},{"c":57.06,"h":57.07,"l":57.06,"n":2,"o":57.07,"t":"2026-10-09T13:00:00Z","v":200,"vw":57.065},{"c":57.47,"h":57.55,"l":57,"n":449,"o":57.2,"t":"2026-10-09T13:30:00Z","v":37575,"vw":57.307793},{"c":57.515,"h":57.555,"l":57.32,"n":443,"o":57.39,"t":"2026-10-09T13:45:00Z","v":55504,"vw":57.462886},{"c":57.535,"h":57.6,"l":57.335,"n":792,"o":57.473,"t":"2026-10-09T14:00:00Z","v":89210,"vw":57.437997},{"c":57.56,"h":57.62,"l":57.46,"n":507,"o":57.535,"t":"2026-10-09T14:15:00Z","v":40090,"vw":57.556147},{"c":57.73,"h":57.81,"l":57.55,"n":404,"o":57.55,"t":"2026-10-09T14:30:00Z","v":27072,"vw":57.699072},{"c":57.76,"h":57.85,"l":57.68,"n":272,"o":57.685,"t":"2026-10-09T14:45:00Z","v":13048,"vw":57.763098},{"c":57.675,"h":57.835,"l":57.52,"n":802,"o":57.74,"t":"2026-10-09T15:00:00Z","v":59391,"vw":57.662447},{"c":57.55,"h":57.68,"l":57.45,"n":666,"o":57.6621,"t":"2026-10-09T15:15:00Z","v":55176,"vw":57.547993},{"c":57.34,"h":57.65,"l":57.31,"n":604,"o":57.51,"t":"2026-10-09T15:30:00Z","v":47738,"vw":57.424549},{"c":57.26,"h":57.39,"l":57.245,"n":389,"o":57.34,"t":"2026-10-09T15:45:00Z","v":20990,"vw":57.28638},{"c":57.275,"h":57.31,"l":57.18,"n":238,"o":57.28,"t":"2026-10-09T16:00:00Z","v":8961,"vw":57.231895},{"c":57.265,"h":57.35,"l":57.215,"n":339,"o":57.275,"t":"2026-10-09T16:15:00Z","v":14999,"vw":57.292448},{"c":57.37,"h":57.41,"l":57.25,"n":532,"o":57.29,"t":"2026-10-09T16:30:00Z","v":33095,"vw":57.363087},{"c":57.4,"h":57.43,"l":57.345,"n":657,"o":57.36,"t":"2026-10-09T16:45:00Z","v":34646,"vw":57.401723},{"c":57.41,"h":57.47,"l":57.315,"n":814,"o":57.41,"t":"2026-10-09T17:00:00Z","v":51552,"vw":57.397944},{"c":57.335,"h":57.43,"l":57.305,"n":255,"o":57.42,"t":"2026-10-09T17:15:00Z","v":11173,"vw":57.3796},{"c":57.4,"h":57.435,"l":57.34,"n":247,"o":57.35,"t":"2026-10-09T17:30:00Z","v":6478,"vw":57.394423},{"c":57.59,"h":57.59,"l":57.39,"n":465,"o":57.4,"t":"2026-10-09T17:45:00Z","v":18949,"vw":57.47447},{"c":57.7,"h":57.7,"l":57.57,"n":467,"o":57.59,"t":"2026-10-09T18:00:00Z","v":12872,"vw":57.634791},{"c":57.565,"h":57.68,"l":57.565,"n":391,"o":57.68,"t":"2026-10-09T18:15:00Z","v":15962,"vw":57.629402},{"c":57.465,"h":57.58,"l":57.39,"n":566,"o":57.565,"t":"2026-10-09T18:30:00Z","v":26404,"vw":57.448079},{"c":57.405,"h":57.46,"l":57.26,"n":595,"o":57.455,"t":"2026-10-09T18:45:00Z","v":27032,"vw":57.390216},{"c":57.405,"h":57.46,"l":57.405,"n":406,"o":57.42,"t":"2026-10-09T19:00:00Z","v":16849,"vw":57.439805},{"c":57.43,"h":57.47,"l":57.405,"n":362,"o":57.405,"t":"2026-10-09T19:15:00Z","v":14785,"vw":57.433951},{"c":57.46,"h":57.525,"l":57.4,"n":734,"o":57.43,"t":"2026-10-09T19:30:00Z","v":34575,"vw":57.462888},{"c":57.32,"h":57.47,"l":57.255,"n":2805,"o":57.455,"t":"2026-10-09T19:45:00Z","v":203088,"vw":57.331305},{"c":57.34,"h":57.34,"l":57.31,"n":19,"o":57.31,"t":"2026-10-09T20:00:00Z","v":63947,"vw":57.33961},{"c":57.79,"h":57.79,"l":57.79,"n":1,"o":57.79,"t":"2026-10-12T08:00:00Z","v":100,"vw":57.79},{"c":58.69,"h":58.69,"l":58.69,"n":1,"o":58.69,"t":"2026-10-12T10:00:00Z","v":131,"vw":58.69},{"c":58.61,"h":58.68,"l":58.6,"n":42,"o":58.68,"t":"2026-10-12T11:00:00Z","v":6373,"vw":58.634016},{"c":58.78,"h":58.78,"l":58.66,"n":69,"o":58.69,"t":"2026-10-12T11:45:00Z","v":7261,"vw":58.686465},{"c":58.85,"h":58.85,"l":58.85,"n":1,"o":58.85,"t":"2026-10-12T12:00:00Z","v":300,"vw":58.85},{"c":58.84,"h":58.84,"l":58.81,"n":4,"o":58.81,"t":"2026-10-12T12:15:00Z","v":910,"vw":58.818791},{"c":58.89,"h":58.9,"l":58.89,"n":9,"o":58.9,"t":"2026-10-12T12:45:00Z","v":1537,"vw":58.897143},{"c":58.64,"h":58.8,"l":58.64,"n":4,"o":58.8,"t":"2026-10-12T13:00:00Z","v":401,"vw":58.693156},{"c":58.82,"h":58.82,"l":58.82,"n":1,"o":58.82,"t":"2026-10-12T13:15:00Z","v":100,"vw":58.82},{"c":58.33,"h":59.02,"l":58.235,"n":1091,"o":58.87,"t":"2026-10-12T13:30:00Z","v":111991,"vw":58.652376},{"c":58.3,"h":58.5,"l":58.195,"n":994,"o":58.32,"t":"2026-10-12T13:45:00Z","v":94238,"vw":58.404523},{"c":57.985,"h":58.34,"l":57.96,"n":618,"o":58.31,"t":"2026-10-12T14:00:00Z","v":42218,"vw":58.137757},{"c":57.99,"h":58.12,"l":57.92,"n":474,"o":57.99,"t":"2026-10-12T14:15:00Z","v":23669,"vw":58.012146},{"c":57.7,"h":57.99,"l":57.695,"n":864,"o":57.97,"t":"2026-10-12T14:30:00Z","v":48583,"vw":57.792599},{"c":57.66,"h":57.695,"l":57.585,"n":732,"o":57.69,"t":"2026-10-12T14:45:00Z","v":34092,"vw":57.630428},{"c":57.74,"h":57.74,"l":57.64,"n":589,"o":57.65,"t":"2026-10-12T15:00:00Z","v":25416,"vw":57.687277},{"c":57.89,"h":57.89,"l":57.72,"n":564,"o":57.72,"t":"2026-10-12T15:15:00Z","v":23724,"vw":57.810257},{"c":57.965,"h":58,"l":57.855,"n":608,"o":57.87,"t":"2026-10-12T15:30:00Z","v":43205,"vw":57.911742},{"c":58,"h":58,"l":57.88,"n":116,"o":57.89,"t":"2026-10-12T15:45:00Z","v":4877,"vw":57.931994},{"c":57.935,"h":57.98,"l":57.935,"n":169,"o":57.975,"t":"2026-10-12T16:00:00Z","v":9418,"vw":57.958263},{"c":57.94,"h":57.98,"l":57.89,"n":205,"o":57.95,"t":"2026-10-12T16:15:00Z","v":23359,"vw":57.91493},{"c":58.03,"h":58.045,"l":57.93,"n":277,"o":57.94,"t":"2026-10-12T16:30:00Z","v":9367,"vw":58.00189},{"c":58.03,"h":58.04,"l":57.98,"n":276,"o":58.04,"t":"2026-10-12T16:45:00Z","v":6939,"vw":58.004129},{"c":58.05,"h":58.09,"l":58.005,"n":284,"o":58.04,"t":"2026-10-12T17:00:00Z","v":11149,"vw":58.045097},{"c":58.005,"h":58.04,"l":57.9977,"n":204,"o":58.04,"t":"2026-10-12T17:15:00Z","v":6880,"vw":58.023986},{"c":57.94,"h":58.02,"l":57.89,"n":148,"o":58.01,"t":"2026-10-12T17:30:00Z","v":8924,"vw":57.947584},{"c":57.975,"h":57.975,"l":57.91,"n":210,"o":57.93,"t":"2026-10-12T17:45:00Z","v":8392,"vw":57.932796},{"c":57.965,"h":58.05,"l":57.93,"n":384,"o":57.9899,"t":"2026-10-12T18:00:00Z","v":25335,"vw":57.98819},{"c":57.925,"h":57.985,"l":57.925,"n":174,"o":57.98,"t":"2026-10-12T18:15:00Z","v":6257,"vw":57.964075},{"c":57.93,"h":57.95,"l":57.9,"n":326,"o":57.94,"t":"2026-10-12T18:30:00Z","v":13492,"vw":57.93014},{"c":57.885,"h":57.955,"l":57.84,"n":367,"o":57.92,"t":"2026-10-12T18:45:00Z","v":14720,"vw":57.890711},{"c":57.89,"h":57.91,"l":57.86,"n":312,"o":57.89,"t":"2026-10-12T19:00:00Z","v":9938,"vw":57.892862},{"c":57.89,"h":57.9,"l":57.86,"n":439,"o":57.9,"t":"2026-10-12T19:15:00Z","v":19404,"vw":57.879954},{"c":57.855,"h":57.94,"l":57.83,"n":674,"o":57.9,"t":"2026-10-12T19:30:00Z","v":33378,"vw":57.874015},{"c":58.04,"h":58.06,"l":57.865,"n":2318,"o":57.87,"t":"2026-10-12T19:45:00Z","v":154690,"vw":57.970716},{"c":58.05,"h":58.05,"l":58.05,"n":14,"o":58.05,"t":"2026-10-12T20:00:00Z","v":77129,"vw":58.05},{"c":58.49,"h":58.49,"l":58.49,"n":1,"o":58.49,"t":"2026-10-13T08:00:00Z","v":100,"vw":58.49},{"c":58.42,"h":58.42,"l":58.42,"n":29,"o":58.42,"t":"2026-10-13T13:15:00Z","v":316,"vw":58.42},{"c":58.8,"h":58.81,"l":58.43,"n":456,"o":58.5,"t":"2026-10-13T13:30:00Z","v":37548,"vw":58.595316},{"c":58.55,"h":58.82,"l":58.55,"n":213,"o":58.82,"t":"2026-10-13T13:45:00Z","v":9269,"vw":58.665526},{"c":58.52,"h":58.72,"l":58.43,"n":814,"o":58.63,"t":"2026-10-13T14:00:00Z","v":57073,"vw":58.538111},{"c":58.45,"h":58.59,"l":58.36,"n":612,"o":58.59,"t":"2026-10-13T14:15:00Z","v":35369,"vw":58.437955},{"c":58.44,"h":58.465,"l":58.36,"n":663,"o":58.42,"t":"2026-10-13T14:30:00Z","v":33783,"vw":58.413714},{"c":58.47,"h":58.52,"l":58.44,"n":567,"o":58.46,"t":"2026-10-13T14:45:00Z","v":49639,"vw":58.484133},{"c":58.43,"h":58.54,"l":58.43,"n":450,"o":58.46,"t":"2026-10-13T15:00:00Z","v":31596,"vw":58.469758},{"c":58.29,"h":58.45,"l":58.28,"n":507,"o":58.45,"t":"2026-10-13T15:15:00Z","v":32461,"vw":58.354375},{"c":58.23,"h":58.295,"l":58.16,"n":1063,"o":58.28,"t":"2026-10-13T15:30:00Z","v":99502,"vw":58.239542},{"c":58.35,"h":58.4,"l":58.21,"n":333,"o":58.23,"t":"2026-10-13T15:45:00Z","v":22125,"vw":58.310333},{"c":58.35,"h":58.38,"l":58.27,"n":366,"o":58.36,"t":"2026-10-13T16:00:00Z","v":11412,"vw":58.336783},{"c":58.34,"h":58.365,"l":58.3,"n":271,"o":58.365,"t":"2026-10-13T16:15:00Z","v":13953,"vw":58.332329},{"c":58.405,"h":58.44,"l":58.31,"n":493,"o":58.35,"t":"2026-10-13T16:30:00Z","v":17233,"vw":58.376016},{"c":58.465,"h":58.465,"l":58.37,"n":452,"o":58.38,"t":"2026-10-13T16:45:00Z","v":15263,"vw":58.416887},{"c":58.4,"h":58.5,"l":58.4,"n":375,"o":58.465,"t":"2026-10-13T17:00:00Z","v":12261,"vw":58.453767},{"c":58.49,"h":58.5,"l":58.42,"n":453,"o":58.42,"t":"2026-10-13T17:15:00Z","v":15925,"vw":58.460679},{"c":58.455,"h":58.5,"l":58.44,"n":213,"o":58.48,"t":"2026-10-13T17:30:00Z","v":7779,"vw":58.464365},{"c":58.59,"h":58.59,"l":58.49,"n":413,"o":58.49,"t":"2026-10-13T17:45:00Z","v":10165,"vw":58.534433},{"c":58.61,"h":58.71,"l":58.6,"n":425,"o":58.6,"t":"2026-10-13T18:00:00Z","v":20476,"vw":58.651426},{"c":58.56,"h":58.63,"l":58.56,"n":580,"o":58.62,"t":"2026-10-13T18:15:00Z","v":19460,"vw":58.584587},{"c":58.59,"h":58.595,"l":58.515,"n":484,"o":58.54,"t":"2026-10-13T18:30:00Z","v":14109,"vw":58.55092},{"c":58.63,"h":58.63,"l":58.535,"n":465,"o":58.56,"t":"2026-10-13T18:45:00Z","v":13774,"vw":58.576386},{"c":58.59,"h":58.64,"l":58.58,"n":344,"o":58.62,"t":"2026-10-13T19:00:00Z","v":11424,"vw":58.610395},{"c":58.53,"h":58.62,"l":58.53,"n":323,"o":58.61,"t":"2026-10-13T19:15:00Z","v":12217,"vw":58.569279},{"c":58.49,"h":58.54,"l":58.43,"n":684,"o":58.53,"t":"2026-10-13T19:30:00Z","v":32063,"vw":58.467863},{"c":58.535,"h":58.605,"l":58.49,"n":1549,"o":58.49,"t":"2026-10-13T19:45:00Z","v":95997,"vw":58.550316},{"c":58.54,"h":58.54,"l":58.54,"n":19,"o":58.54,"t":"2026-10-13T20:00:00Z","v":57992,"vw":58.54},{"c":58.95,"h":58.95,"l":58.95,"n":2,"o":58.95,"t":"2026-10-14T09:00:00Z","v":200,"vw":58.95},{"c":59.11,"h":59.11,"l":59.11,"n":7,"o":59.11,"t":"2026-10-14T12:00:00Z","v":470,"vw":59.11},{"c":59.12,"h":59.12,"l":59.12,"n":1,"o":59.12,"t":"2026-10-14T12:15:00Z","v":100,"vw":59.12},{"c":58.94,"h":58.94,"l":58.94,"n":7,"o":58.94,"t":"2026-10-14T12:30:00Z","v":323,"vw":58.94},{"c":58.7,"h":58.71,"l":58.7,"n":8,"o":58.71,"t":"2026-10-14T13:00:00Z","v":1032,"vw":58.706604},{"c":58.43,"h":58.9,"l":58.41,"n":702,"o":58.79,"t":"2026-10-14T13:30:00Z","v":41344,"vw":58.599881},{"c":58.47,"h":58.515,"l":58.34,"n":271,"o":58.46,"t":"2026-10-14T13:45:00Z","v":15769,"vw":58.413465},{"c":58.28,"h":58.43,"l":58.08,"n":502,"o":58.43,"t":"2026-10-14T14:00:00Z","v":27547,"vw":58.226091},{"c":58.36,"h":58.44,"l":58.27,"n":343,"o":58.27,"t":"2026-10-14T14:15:00Z","v":20247,"vw":58.364171},{"c":58.235,"h":58.4,"l":58.23,"n":268,"o":58.39,"t":"2026-10-14T14:30:00Z","v":12353,"vw":58.323061},{"c":58.23,"h":58.29,"l":58.205,"n":287,"o":58.205,"t":"2026-10-14T14:45:00Z","v":18646,"vw":58.255611},{"c":58.29,"h":58.305,"l":58.22,"n":309,"o":58.22,"t":"2026-10-14T15:00:00Z","v":20858,"vw":58.253253},{"c":58.11,"h":58.32,"l":58.075,"n":449,"o":58.295,"t":"2026-10-14T15:15:00Z","v":40276,"vw":58.166731},{"c":58,"h":58.13,"l":57.92,"n":565,"o":58.11,"t":"2026-10-14T15:30:00Z","v":43852,"vw":58.062788},{"c":58.0992,"h":58.12,"l":57.98,"n":85,"o":58.01,"t":"2026-10-14T15:45:00Z","v":4137,"vw":58.019346},{"c":58.14,"h":58.17,"l":58.075,"n":106,"o":58.135,"t":"2026-10-14T16:00:00Z","v":7278,"vw":58.125883},{"c":58.13,"h":58.19,"l":58.13,"n":195,"o":58.15,"t":"2026-10-14T16:15:00Z","v":7372,"vw":58.157458},{"c":58.23,"h":58.23,"l":58.13,"n":418,"o":58.13,"t":"2026-10-14T16:30:00Z","v":17791,"vw":58.193478},{"c":58.25,"h":58.25,"l":58.19,"n":251,"o":58.25,"t":"2026-10-14T16:45:00Z","v":10637,"vw":58.233663},{"c":58.17,"h":58.28,"l":58.155,"n":184,"o":58.26,"t":"2026-10-14T17:00:00Z","v":6902,"vw":58.251698},{"c":58.2,"h":58.22,"l":58.13,"n":289,"o":58.14,"t":"2026-10-14T17:15:00Z","v":10756,"vw":58.171875},{"c":58.18,"h":58.23,"l":58.18,"n":547,"o":58.225,"t":"2026-10-14T17:30:00Z","v":21516,"vw":58.202807},{"c":58.14,"h":58.21,"l":58.08,"n":502,"o":58.19,"t":"2026-10-14T17:45:00Z","v":27137,"vw":58.138036},{"c":58.25,"h":58.29,"l":58.095,"n":368,"o":58.14,"t":"2026-10-14T18:00:00Z","v":14670,"vw":58.198471},{"c":58.32,"h":58.36,"l":58.24,"n":332,"o":58.25,"t":"2026-10-14T18:15:00Z","v":17757,"vw":58.293},{"c":58.34,"h":58.37,"l":58.29,"n":354,"o":58.31,"t":"2026-10-14T18:30:00Z","v":27576,"vw":58.337003},{"c":58.325,"h":58.34,"l":58.235,"n":354,"o":58.325,"t":"2026-10-14T18:45:00Z","v":16767,"vw":58.28097},{"c":58.195,"h":58.325,"l":58.19,"n":434,"o":58.325,"t":"2026-10-14T19:00:00Z","v":22758,"vw":58.23666},{"c":58.07,"h":58.21,"l":58.07,"n":579,"o":58.195,"t":"2026-10-14T19:15:00Z","v":31983,"vw":58.169728},{"c":58.04,"h":58.13,"l":57.965,"n":1262,"o":58.07,"t":"2026-10-14T19:30:00Z","v":58889,"vw":58.034006},{"c":58.17,"h":58.205,"l":57.96,"n":1961,"o":58.03,"t":"2026-10-14T19:45:00Z","v":112014,"vw":58.118539},{"c":58.17,"h":58.17,"l":58.17,"n":18,"o":58.17,"t":"2026-10-14T20:00:00Z","v":83690,"vw":58.17},{"c":57.88,"h":57.88,"l":57.88,"n":2,"o":57.88,"t":"2026-10-15T09:30:00Z","v":200,"vw":57.88},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-15T10:00:00Z","v":174,"vw":57.57},{"c":57.6,"h":57.6,"l":57.54,"n":27,"o":57.54,"t":"2026-10-15T10:30:00Z","v":3082,"vw":57.565138},{"c":57.76,"h":57.76,"l":57.74,"n":10,"o":57.74,"t":"2026-10-15T11:00:00Z","v":2624,"vw":57.747929},{"c":57.73,"h":57.78,"l":57.68,"n":11,"o":57.68,"t":"2026-10-15T12:00:00Z","v":3831,"vw":57.734744},{"c":57.7,"h":57.7,"l":57.7,"n":2,"o":57.7,"t":"2026-10-15T12:30:00Z","v":103,"vw":57.7},{"c":57.6,"h":57.6,"l":57.6,"n":2,"o":57.6,"t":"2026-10-15T12:45:00Z","v":400,"vw":57.6},{"c":57.58,"h":57.58,"l":57.57,"n":2,"o":57.57,"t":"2026-10-15T13:00:00Z","v":400,"vw":57.5775},{"c":57.57,"h":57.76,"l":57.57,"n":19,"o":57.61,"t":"2026-10-15T13:15:00Z","v":4236,"vw":57.668225},{"c":57.61,"h":57.8,"l":57.075,"n":1311,"o":57.55,"t":"2026-10-15T13:30:00Z","v":126452,"vw":57.431517},{"c":57.22,"h":57.58,"l":56.93,"n":575,"o":57.58,"t":"2026-10-15T13:45:00Z","v":34408,"vw":57.253829},{"c":57.02,"h":57.25,"l":56.94,"n":678,"o":57.22,"t":"2026-10-15T14:00:00Z","v":59123,"vw":57.139893},{"c":57.075,"h":57.18,"l":56.96,"n":305,"o":57.02,"t":"2026-10-15T14:15:00Z","v":15801,"vw":57.109039},{"c":57.32,"h":57.32,"l":56.97,"n":556,"o":57.07,"t":"2026-10-15T14:30:00Z","v":30241,"vw":57.137014},{"c":57.42,"h":57.47,"l":57.29,"n":359,"o":57.335,"t":"2026-10-15T14:45:00Z","v":22357,"vw":57.375171},{"c":57.41,"h":57.44,"l":57.28,"n":506,"o":57.415,"t":"2026-10-15T15:00:00Z","v":33056,"vw":57.366558},{"c":57.48,"h":57.51,"l":57.415,"n":485,"o":57.43,"t":"2026-10-15T15:15:00Z","v":27842,"vw":57.455914},{"c":57.42,"h":57.52,"l":57.38,"n":578,"o":57.46,"t":"2026-10-15T15:30:00Z","v":34827,"vw":57.458909},{"c":57.41,"h":57.435,"l":57.33,"n":276,"o":57.36,"t":"2026-10-15T15:45:00Z","v":9528,"vw":57.374269},{"c":57.41,"h":57.42,"l":57.33,"n":566,"o":57.36,"t":"2026-10-15T16:00:00Z","v":18271,"vw":57.357441},{"c":57.305,"h":57.41,"l":57.29,"n":386,"o":57.41,"t":"2026-10-15T16:15:00Z","v":11407,"vw":57.320266},{"c":57.25,"h":57.34,"l":57.21,"n":430,"o":57.305,"t":"2026-10-15T16:30:00Z","v":17888,"vw":57.266178},{"c":57.185,"h":57.27,"l":57.145,"n":431,"o":57.26,"t":"2026-10-15T16:45:00Z","v":15990,"vw":57.192786},{"c":57.355,"h":57.36,"l":57.19,"n":574,"o":57.19,"t":"2026-10-15T17:00:00Z","v":21516,"vw":57.243424},{"c":57.34,"h":57.3799,"l":57.34,"n":415,"o":57.355,"t":"2026-10-15T17:15:00Z","v":11166,"vw":57.346715},{"c":57.39,"h":57.4,"l":57.29,"n":352,"o":57.305,"t":"2026-10-15T17:30:00Z","v":11409,"vw":57.334013},{"c":57.44,"h":57.44,"l":57.27,"n":374,"o":57.37,"t":"2026-10-15T17:45:00Z","v":13349,"vw":57.364092},{"c":57.51,"h":57.585,"l":57.455,"n":494,"o":57.455,"t":"2026-10-15T18:00:00Z","v":18934,"vw":57.542279},{"c":57.41,"h":57.515,"l":57.39,"n":485,"o":57.515,"t":"2026-10-15T18:15:00Z","v":16877,"vw":57.457424},{"c":57.405,"h":57.46,"l":57.375,"n":534,"o":57.405,"t":"2026-10-15T18:30:00Z","v":21929,"vw":57.418466},{"c":57.44,"h":57.44,"l":57.355,"n":539,"o":57.405,"t":"2026-10-15T18:45:00Z","v":18005,"vw":57.391761},{"c":57.57,"h":57.57,"l":57.44,"n":579,"o":57.44,"t":"2026-10-15T19:00:00Z","v":23362,"vw":57.498269},{"c":57.425,"h":57.595,"l":57.425,"n":809,"o":57.58,"t":"2026-10-15T19:15:00Z","v":30252,"vw":57.548127},{"c":57.24,"h":57.43,"l":57.21,"n":1379,"o":57.4,"t":"2026-10-15T19:30:00Z","v":87171,"vw":57.283293},{"c":57.27,"h":57.33,"l":57.18,"n":3162,"o":57.24,"t":"2026-10-15T19:45:00Z","v":288693,"vw":57.265142},{"c":57.25,"h":57.25,"l":57.25,"n":21,"o":57.25,"t":"2026-10-15T20:00:00Z","v":104566,"vw":57.25},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-16T10:30:00Z","v":174,"vw":58.44},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-16T11:00:00Z","v":256,"vw":58.5},{"c":58.69,"h":58.7,"l":58.68,"n":5,"o":58.7,"t":"2026-10-16T12:15:00Z","v":2074,"vw":58.68829},{"c":58.63,"h":58.63,"l":58.62,"n":3,"o":58.62,"t":"2026-10-16T13:00:00Z","v":708,"vw":58.628},{"c":58.53,"h":58.66,"l":58.44,"n":11,"o":58.6,"t":"2026-10-16T13:15:00Z","v":2600,"vw":58.519231},{"c":58.64,"h":58.775,"l":58.295,"n":1070,"o":58.55,"t":"2026-10-16T13:30:00Z","v":108944,"vw":58.539121},{"c":58.62,"h":58.79,"l":58.61,"n":405,"o":58.645,"t":"2026-10-16T13:45:00Z","v":32430,"vw":58.707683},{"c":58.755,"h":58.86,"l":58.64,"n":391,"o":58.64,"t":"2026-10-16T14:00:00Z","v":24125,"vw":58.759927},{"c":58.95,"h":58.98,"l":58.79,"n":367,"o":58.79,"t":"2026-10-16T14:15:00Z","v":26783,"vw":58.871021},{"c":58.9,"h":59.07,"l":58.86,"n":695,"o":58.93,"t":"2026-10-16T14:30:00Z","v":54525,"vw":58.964223},{"c":59.1,"h":59.11,"l":58.88,"n":913,"o":58.9,"t":"2026-10-16T14:45:00Z","v":38013,"vw":58.949573},{"c":58.81,"h":59.07,"l":58.81,"n":266,"o":59.07,"t":"2026-10-16T15:00:00Z","v":21182,"vw":58.972009},{"c":59,"h":59.04,"l":58.805,"n":795,"o":58.81,"t":"2026-10-16T15:15:00Z","v":71474,"vw":58.919403},{"c":58.985,"h":59.1386,"l":58.96,"n":564,"o":58.985,"t":"2026-10-16T15:30:00Z","v":53960,"vw":59.046355},{"c":59.3,"h":59.32,"l":58.99,"n":305,"o":58.99,"t":"2026-10-16T15:45:00Z","v":16767,"vw":59.213115},{"c":59.31,"h":59.38,"l":59.21,"n":298,"o":59.3,"t":"2026-10-16T16:00:00Z","v":31523,"vw":59.284303},{"c":59.365,"h":59.39,"l":59.28,"n":217,"o":59.34,"t":"2026-10-16T16:15:00Z","v":13290,"vw":59.355815},{"c":59.34,"h":59.4524,"l":59.34,"n":372,"o":59.37,"t":"2026-10-16T16:30:00Z","v":25212,"vw":59.397216},{"c":59.37,"h":59.39,"l":59.33,"n":232,"o":59.36,"t":"2026-10-16T16:45:00Z","v":12157,"vw":59.359167},{"c":59.26,"h":59.37,"l":59.2205,"n":337,"o":59.37,"t":"2026-10-16T17:00:00Z","v":38519,"vw":59.294196},{"c":59.4,"h":59.4,"l":59.21,"n":293,"o":59.25,"t":"2026-10-16T17:15:00Z","v":19754,"vw":59.263861},{"c":59.36,"h":59.41,"l":59.32,"n":271,"o":59.39,"t":"2026-10-16T17:30:00Z","v":18659,"vw":59.37218},{"c":59.245,"h":59.4,"l":59.235,"n":314,"o":59.355,"t":"2026-10-16T17:45:00Z","v":17361,"vw":59.340738},{"c":59.31,"h":59.32,"l":59.225,"n":526,"o":59.245,"t":"2026-10-16T18:00:00Z","v":53852,"vw":59.283131},{"c":59.285,"h":59.33,"l":59.21,"n":247,"o":59.305,"t":"2026-10-16T18:15:00Z","v":14672,"vw":59.247873},{"c":59.35,"h":59.39,"l":59.29,"n":393,"o":59.29,"t":"2026-10-16T18:30:00Z","v":25997,"vw":59.353659},{"c":59.32,"h":59.41,"l":59.24,"n":398,"o":59.345,"t":"2026-10-16T18:45:00Z","v":21977,"vw":59.351402},{"c":59.35,"h":59.35,"l":59.265,"n":293,"o":59.34,"t":"2026-10-16T19:00:00Z","v":15064,"vw":59.318001},{"c":59.37,"h":59.4,"l":59.3,"n":389,"o":59.37,"t":"2026-10-16T19:15:00Z","v":33014,"vw":59.353875},{"c":59.38,"h":59.44,"l":59.33,"n":625,"o":59.38,"t":"2026-10-16T19:30:00Z","v":49158,"vw":59.378539},{"c":59.39,"h":59.43,"l":59.245,"n":1895,"o":59.4,"t":"2026-10-16T19:45:00Z","v":134955,"vw":59.324569},{"c":59.39,"h":59.39,"l":59.39,"n":15,"o":59.39,"t":"2026-10-16T20:00:00Z","v":122336,"vw":59.39},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-10-19T09:45:00Z","v":123,"vw":59.14},{"c":59.08,"h":59.08,"l":59.08,"n":1,"o":59.08,"t":"2026-10-19T11:30:00Z","v":400,"vw":59.08},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-19T12:15:00Z","v":119,"vw":58.87},{"c":58.86,"h":58.86,"l":58.81,"n":2,"o":58.81,"t":"2026-10-19T13:00:00Z","v":200,"vw":58.835},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-19T13:15:00Z","v":100,"vw":58.96},{"c":59.14,"h":59.17,"l":58.8,"n":747,"o":58.99,"t":"2026-10-19T13:30:00Z","v":58646,"vw":58.947303},{"c":58.73,"h":59.21,"l":58.71,"n":676,"o":59.1795,"t":"2026-10-19T13:45:00Z","v":78283,"vw":58.955919},{"c":58.33,"h":58.79,"l":58.31,"n":501,"o":58.73,"t":"2026-10-19T14:00:00Z","v":41756,"vw":58.631973},{"c":58.32,"h":58.485,"l":58.315,"n":482,"o":58.35,"t":"2026-10-19T14:15:00Z","v":22173,"vw":58.413004},{"c":58.155,"h":58.43,"l":58.15,"n":441,"o":58.33,"t":"2026-10-19T14:30:00Z","v":18010,"vw":58.317356},{"c":58.22,"h":58.23,"l":58.04,"n":493,"o":58.17,"t":"2026-10-19T14:45:00Z","v":21883,"vw":58.147608},{"c":58.07,"h":58.22,"l":58.06,"n":410,"o":58.22,"t":"2026-10-19T15:00:00Z","v":35374,"vw":58.141541},{"c":58.29,"h":58.31,"l":58.02,"n":823,"o":58.09,"t":"2026-10-19T15:15:00Z","v":54073,"vw":58.108924},{"c":58.28,"h":58.37,"l":58.25,"n":876,"o":58.305,"t":"2026-10-19T15:30:00Z","v":66572,"vw":58.315717},{"c":58.1,"h":58.3,"l":58.08,"n":553,"o":58.28,"t":"2026-10-19T15:45:00Z","v":34145,"vw":58.212569},{"c":58.02,"h":58.14,"l":58,"n":844,"o":58.1,"t":"2026-10-19T16:00:00Z","v":44299,"vw":58.082114},{"c":58.05,"h":58.05,"l":57.93,"n":428,"o":58.02,"t":"2026-10-19T16:15:00Z","v":18065,"vw":57.982285},{"c":58.19,"h":58.24,"l":57.98,"n":1281,"o":58.03,"t":"2026-10-19T16:30:00Z","v":131938,"vw":58.173634},{"c":58.21,"h":58.25,"l":58.16,"n":326,"o":58.2,"t":"2026-10-19T16:45:00Z","v":11993,"vw":58.214428},{"c":58.24,"h":58.26,"l":58.22,"n":266,"o":58.22,"t":"2026-10-19T17:00:00Z","v":8582,"vw":58.241349},{"c":58.22,"h":58.26,"l":58.2,"n":445,"o":58.24,"t":"2026-10-19T17:15:00Z","v":16942,"vw":58.227608},{"c":58.27,"h":58.28,"l":58.2,"n":335,"o":58.225,"t":"2026-10-19T17:30:00Z","v":13636,"vw":58.249424},{"c":58.37,"h":58.38,"l":58.25,"n":375,"o":58.26,"t":"2026-10-19T17:45:00Z","v":17289,"vw":58.319724},{"c":58.375,"h":58.375,"l":58.27,"n":338,"o":58.36,"t":"2026-10-19T18:00:00Z","v":11607,"vw":58.3367},{"c":58.24,"h":58.365,"l":58.23,"n":423,"o":58.365,"t":"2026-10-19T18:15:00Z","v":20801,"vw":58.292867},{"c":58.5,"h":58.5,"l":58.25,"n":587,"o":58.25,"t":"2026-10-19T18:30:00Z","v":23790,"vw":58.32277},{"c":58.53,"h":58.58,"l":58.495,"n":502,"o":58.495,"t":"2026-10-19T18:45:00Z","v":22936,"vw":58.541953},{"c":58.415,"h":58.545,"l":58.4,"n":434,"o":58.535,"t":"2026-10-19T19:00:00Z","v":24043,"vw":58.487199},{"c":58.435,"h":58.465,"l":58.4,"n":502,"o":58.415,"t":"2026-10-19T19:15:00Z","v":25901,"vw":58.42794},{"c":58.47,"h":58.53,"l":58.36,"n":764,"o":58.42,"t":"2026-10-19T19:30:00Z","v":46929,"vw":58.46654},{"c":58.39,"h":58.51,"l":58.37,"n":1652,"o":58.465,"t":"2026-10-19T19:45:00Z","v":114107,"vw":58.435612},{"c":58.41,"h":58.41,"l":58.41,"n":14,"o":58.41,"t":"2026-10-19T20:00:00Z","v":66565,"vw":58.41},{"c":58.42,"h":58.42,"l":58.42,"n":1,"o":58.42,"t":"2026-10-20T11:00:00Z","v":199,"vw":58.42},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-20T13:15:00Z","v":100,"vw":58.65},{"c":58.08,"h":58.81,"l":57.845,"n":1510,"o":58.67,"t":"2026-10-20T13:30:00Z","v":95118,"vw":58.402372},{"c":58.16,"h":58.23,"l":57.78,"n":613,"o":58.02,"t":"2026-10-20T13:45:00Z","v":31342,"vw":57.993659},{"c":58.055,"h":58.18,"l":57.92,"n":847,"o":58.18,"t":"2026-10-20T14:00:00Z","v":37405,"vw":58.083306},{"c":57.795,"h":58.1,"l":57.79,"n":745,"o":58.08,"t":"2026-10-20T14:15:00Z","v":40997,"vw":57.937672},{"c":57.715,"h":57.94,"l":57.7,"n":800,"o":57.8,"t":"2026-10-20T14:30:00Z","v":39925,"vw":57.805539},{"c":57.705,"h":57.89,"l":57.63,"n":748,"o":57.64,"t":"2026-10-20T14:45:00Z","v":50907,"vw":57.695828},{"c":57.705,"h":57.79,"l":57.62,"n":711,"o":57.71,"t":"2026-10-20T15:00:00Z","v":57813,"vw":57.699943},{"c":57.93,"h":57.97,"l":57.66,"n":456,"o":57.705,"t":"2026-10-20T15:15:00Z","v":28799,"vw":57.854064},{"c":57.975,"h":58.06,"l":57.91,"n":838,"o":57.93,"t":"2026-10-20T15:30:00Z","v":49152,"vw":57.981727},{"c":58.09,"h":58.09,"l":57.97,"n":300,"o":57.97,"t":"2026-10-20T15:45:00Z","v":18639,"vw":58.024942},{"c":58.18,"h":58.2,"l":58.09,"n":212,"o":58.11,"t":"2026-10-20T16:00:00Z","v":8353,"vw":58.124971},{"c":58.22,"h":58.22,"l":58.14,"n":260,"o":58.17,"t":"2026-10-20T16:15:00Z","v":10172,"vw":58.172632},{"c":58.1598,"h":58.27,"l":58.105,"n":464,"o":58.22,"t":"2026-10-20T16:30:00Z","v":21581,"vw":58.169895},{"c":58.1,"h":58.19,"l":58.095,"n":531,"o":58.16,"t":"2026-10-20T16:45:00Z","v":23736,"vw":58.152547},{"c":58,"h":58.1,"l":57.955,"n":474,"o":58.07,"t":"2026-10-20T17:00:00Z","v":21232,"vw":58.021945},{"c":58.07,"h":58.09,"l":58.005,"n":354,"o":58.005,"t":"2026-10-20T17:15:00Z","v":18062,"vw":58.036043},{"c":58.13,"h":58.16,"l":58.065,"n":258,"o":58.065,"t":"2026-10-20T17:30:00Z","v":10995,"vw":58.123746},{"c":58.14,"h":58.16,"l":58.085,"n":450,"o":58.12,"t":"2026-10-20T17:45:00Z","v":28331,"vw":58.11824},{"c":58.215,"h":58.235,"l":58.15,"n":203,"o":58.16,"t":"2026-10-20T18:00:00Z","v":8924,"vw":58.190764},{"c":58.09,"h":58.2,"l":58.09,"n":403,"o":58.2,"t":"2026-10-20T18:15:00Z","v":16421,"vw":58.138426},{"c":58.19,"h":58.195,"l":58.07,"n":604,"o":58.09,"t":"2026-10-20T18:30:00Z","v":29973,"vw":58.149523},{"c":58.21,"h":58.23,"l":58.125,"n":376,"o":58.16,"t":"2026-10-20T18:45:00Z","v":23545,"vw":58.177776},{"c":58.235,"h":58.31,"l":58.22,"n":348,"o":58.22,"t":"2026-10-20T19:00:00Z","v":16452,"vw":58.276104},{"c":58.28,"h":58.29,"l":58.2,"n":346,"o":58.235,"t":"2026-10-20T19:15:00Z","v":19042,"vw":58.233014},{"c":58.3222,"h":58.33,"l":58.18,"n":666,"o":58.27,"t":"2026-10-20T19:30:00Z","v":45673,"vw":58.243729},{"c":58.33,"h":58.415,"l":58.295,"n":1859,"o":58.32,"t":"2026-10-20T19:45:00Z","v":102613,"vw":58.34905},{"c":58.34,"h":58.34,"l":58.34,"n":26,"o":58.34,"t":"2026-10-20T20:00:00Z","v":69913,"vw":58.34},{"c":58.0818,"h":58.0818,"l":58.0818,"n":1,"o":58.0818,"t":"2026-10-21T10:45:00Z","v":100,"vw":58.0818},{"c":58.15,"h":58.15,"l":58.14,"n":3,"o":58.14,"t":"2026-10-21T11:00:00Z","v":456,"vw":58.144009},{"c":58.1508,"h":58.1508,"l":58.1508,"n":1,"o":58.1508,"t":"2026-10-21T12:00:00Z","v":2000,"vw":58.1508},{"c":58.01,"h":58.01,"l":58.01,"n":1,"o":58.01,"t":"2026-10-21T12:30:00Z","v":157,"vw":58.01},{"c":58.14,"h":58.14,"l":58.14,"n":1,"o":58.14,"t":"2026-10-21T13:15:00Z","v":100,"vw":58.14},{"c":58.07,"h":58.41,"l":58.04,"n":937,"o":58.28,"t":"2026-10-21T13:30:00Z","v":50830,"vw":58.247046},{"c":58.425,"h":58.52,"l":58.07,"n":558,"o":58.07,"t":"2026-10-21T13:45:00Z","v":29627,"vw":58.236196},{"c":58.79,"h":58.8,"l":58.45,"n":516,"o":58.45,"t":"2026-10-21T14:00:00Z","v":29198,"vw":58.604908},{"c":58.76,"h":58.86,"l":58.73,"n":332,"o":58.76,"t":"2026-10-21T14:15:00Z","v":13621,"vw":58.792577},{"c":58.695,"h":58.88,"l":58.68,"n":276,"o":58.745,"t":"2026-10-21T14:30:00Z","v":16744,"vw":58.803811},{"c":58.85,"h":58.87,"l":58.695,"n":228,"o":58.695,"t":"2026-10-21T14:45:00Z","v":10748,"vw":58.766709},{"c":58.84,"h":58.87,"l":58.775,"n":377,"o":58.85,"t":"2026-10-21T15:00:00Z","v":13543,"vw":58.824294},{"c":58.6,"h":58.84,"l":58.6,"n":650,"o":58.84,"t":"2026-10-21T15:15:00Z","v":59518,"vw":58.716157},{"c":58.73,"h":58.73,"l":58.56,"n":378,"o":58.59,"t":"2026-10-21T15:30:00Z","v":16289,"vw":58.631656},{"c":58.71,"h":58.75,"l":58.705,"n":172,"o":58.735,"t":"2026-10-21T15:45:00Z","v":4504,"vw":58.733998},{"c":58.7,"h":58.74,"l":58.64,"n":256,"o":58.7,"t":"2026-10-21T16:00:00Z","v":7041,"vw":58.689568},{"c":58.695,"h":58.74,"l":58.695,"n":201,"o":58.73,"t":"2026-10-21T16:15:00Z","v":4097,"vw":58.717757},{"c":58.47,"h":58.72,"l":58.43,"n":660,"o":58.71,"t":"2026-10-21T16:30:00Z","v":24972,"vw":58.558567},{"c":58.57,"h":58.62,"l":58.465,"n":299,"o":58.515,"t":"2026-10-21T16:45:00Z","v":9876,"vw":58.547185},{"c":58.595,"h":58.595,"l":58.55,"n":370,"o":58.57,"t":"2026-10-21T17:00:00Z","v":13020,"vw":58.566115},{"c":58.66,"h":58.67,"l":58.585,"n":375,"o":58.6,"t":"2026-10-21T17:15:00Z","v":11728,"vw":58.623482},{"c":58.71,"h":58.77,"l":58.66,"n":378,"o":58.66,"t":"2026-10-21T17:30:00Z","v":11632,"vw":58.721079},{"c":58.72,"h":58.72,"l":58.635,"n":217,"o":58.685,"t":"2026-10-21T17:45:00Z","v":5304,"vw":58.67368},{"c":58.8,"h":58.8,"l":58.735,"n":347,"o":58.735,"t":"2026-10-21T18:00:00Z","v":10794,"vw":58.769164},{"c":58.72,"h":58.8167,"l":58.72,"n":379,"o":58.8167,"t":"2026-10-21T18:15:00Z","v":8466,"vw":58.767052},{"c":58.785,"h":58.79,"l":58.73,"n":206,"o":58.73,"t":"2026-10-21T18:30:00Z","v":3932,"vw":58.767703},{"c":58.855,"h":58.88,"l":58.77,"n":756,"o":58.785,"t":"2026-10-21T18:45:00Z","v":30566,"vw":58.825676},{"c":58.97,"h":59.04,"l":58.83,"n":604,"o":58.86,"t":"2026-10-21T19:00:00Z","v":38684,"vw":58.983388},{"c":58.85,"h":59,"l":58.84,"n":619,"o":58.99,"t":"2026-10-21T19:15:00Z","v":21902,"vw":58.901312},{"c":58.855,"h":58.855,"l":58.755,"n":475,"o":58.85,"t":"2026-10-21T19:30:00Z","v":21414,"vw":58.802711},{"c":58.66,"h":58.84,"l":58.63,"n":1855,"o":58.84,"t":"2026-10-21T19:45:00Z","v":91530,"vw":58.700563},{"c":58.67,"h":58.67,"l":58.67,"n":9,"o":58.67,"t":"2026-10-21T20:00:00Z","v":68492,"vw":58.67},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-10-22T08:00:00Z","v":170,"vw":58.45},{"c":58.42,"h":58.42,"l":58.42,"n":1,"o":58.42,"t":"2026-10-22T10:00:00Z","v":128,"vw":58.42},{"c":57.57,"h":58.3,"l":57.49,"n":638,"o":58.23,"t":"2026-10-22T13:30:00Z","v":53400,"vw":57.972288},{"c":57.07,"h":57.56,"l":57.06,"n":400,"o":57.495,"t":"2026-10-22T13:45:00Z","v":20292,"vw":57.277993},{"c":56.64,"h":57.04,"l":56.56,"n":697,"o":57,"t":"2026-10-22T14:00:00Z","v":32118,"vw":56.808169},{"c":56.265,"h":56.8,"l":56.23,"n":639,"o":56.64,"t":"2026-10-22T14:15:00Z","v":33734,"vw":56.534136},{"c":56.2,"h":56.325,"l":56.08,"n":473,"o":56.19,"t":"2026-10-22T14:30:00Z","v":24472,"vw":56.170567},{"c":56.02,"h":56.15,"l":55.94,"n":414,"o":56.15,"t":"2026-10-22T14:45:00Z","v":21770,"vw":56.041267},{"c":55.55,"h":56.08,"l":55.55,"n":716,"o":56.05,"t":"2026-10-22T15:00:00Z","v":29716,"vw":55.909888},{"c":55.5,"h":55.79,"l":55.49,"n":687,"o":55.56,"t":"2026-10-22T15:15:00Z","v":33615,"vw":55.567462},{"c":55.58,"h":55.65,"l":55.515,"n":622,"o":55.515,"t":"2026-10-22T15:30:00Z","v":41172,"vw":55.589213},{"c":55.72,"h":55.7494,"l":55.5,"n":526,"o":55.6,"t":"2026-10-22T15:45:00Z","v":22604,"vw":55.666665},{"c":55.95,"h":55.96,"l":55.81,"n":263,"o":55.82,"t":"2026-10-22T16:00:00Z","v":8363,"vw":55.855083},{"c":56.075,"h":56.09,"l":55.97,"n":228,"o":55.99,"t":"2026-10-22T16:15:00Z","v":10222,"vw":56.046942},{"c":56.095,"h":56.11,"l":55.99,"n":244,"o":56.05,"t":"2026-10-22T16:30:00Z","v":8445,"vw":56.02687},{"c":56.29,"h":56.29,"l":56.07,"n":362,"o":56.09,"t":"2026-10-22T16:45:00Z","v":11960,"vw":56.146811},{"c":56.27,"h":56.36,"l":56.245,"n":287,"o":56.31,"t":"2026-10-22T17:00:00Z","v":9900,"vw":56.301483},{"c":56.26,"h":56.27,"l":56.2,"n":273,"o":56.27,"t":"2026-10-22T17:15:00Z","v":11481,"vw":56.236603},{"c":56.26,"h":56.3,"l":56.2,"n":226,"o":56.255,"t":"2026-10-22T17:30:00Z","v":9723,"vw":56.245822},{"c":56.38,"h":56.38,"l":56.27,"n":195,"o":56.28,"t":"2026-10-22T17:45:00Z","v":6561,"vw":56.322375},{"c":56.25,"h":56.36,"l":56.22,"n":248,"o":56.36,"t":"2026-10-22T18:00:00Z","v":9091,"vw":56.284718},{"c":56.39,"h":56.39,"l":56.26,"n":211,"o":56.28,"t":"2026-10-22T18:15:00Z","v":8620,"vw":56.343064},{"c":56.365,"h":56.44,"l":56.3,"n":517,"o":56.38,"t":"2026-10-22T18:30:00Z","v":28651,"vw":56.39649},{"c":56.5,"h":56.6,"l":56.35,"n":593,"o":56.39,"t":"2026-10-22T18:45:00Z","v":25178,"vw":56.472046},{"c":56.43,"h":56.5,"l":56.36,"n":382,"o":56.495,"t":"2026-10-22T19:00:00Z","v":15324,"vw":56.416577},{"c":56.455,"h":56.46,"l":56.37,"n":279,"o":56.41,"t":"2026-10-22T19:15:00Z","v":12297,"vw":56.431051},{"c":56.325,"h":56.465,"l":56.31,"n":968,"o":56.465,"t":"2026-10-22T19:30:00Z","v":48808,"vw":56.368509},{"c":56.38,"h":56.43,"l":56.27,"n":2223,"o":56.31,"t":"2026-10-22T19:45:00Z","v":130034,"vw":56.353858},{"c":56.37,"h":56.37,"l":56.37,"n":22,"o":56.37,"t":"2026-10-22T20:00:00Z","v":102898,"vw":56.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.495574944035081,"strike":75.8850111929838,"iv":0.7360791338564068,"gamma":0.015647616481812374,"theta":-0.03526438344536595,"vega":0.027712316777515292,"rho":0.003940726394480695,"breakevenPct":35.49864491222082},{"delta":0.15,"premium":0.8810877193431178,"strike":72.88859649178897,"iv":0.7852684663841828,"gamma":0.018755934093413404,"theta":-0.051214848639756415,"vega":0.036980336524504866,"rho":0.005844420671449009,"breakevenPct":30.866922496242836},{"delta":0.2,"premium":0.8310734297995169,"strike":64.40603610315281,"iv":0.5010673561536592,"gamma":0.03772222375319576,"theta":-0.03986730800869667,"vega":0.044406437816033005,"rho":0.007954904854675657,"breakevenPct":15.730192536725793},{"delta":0.25,"premium":1.2701514741641602,"strike":64.328284194528,"iv":0.5900565125445025,"gamma":0.034578828270972854,"theta":-0.052395695235605735,"vega":0.05015741912182081,"rho":0.009876313033608856,"breakevenPct":16.37118266576576},{"delta":0.3,"premium":1.3483734776797263,"strike":61.72088407734246,"iv":0.49213090257793474,"gamma":0.04597712449327836,"theta":-0.04757901135873481,"vega":0.05470114254241068,"rho":0.011971290780988799,"breakevenPct":11.884437741745938},{"delta":0.35,"premium":1.471917808219178,"strike":59.657534246575345,"iv":0.41976027397260274,"gamma":0.0553904109589041,"theta":-0.04419452054794521,"vega":0.05842602739726027,"rho":0.014044288512805493,"breakevenPct":8.44323586090921},{"delta":0.4,"premium":1.683440773569702,"strike":58.65028203062047,"iv":0.3969963738920226,"gamma":0.06095044319097502,"theta":-0.043590169218372284,"vega":0.06056140209508461,"rho":0.01607461915558765,"breakevenPct":7.031617534486729},{"delta":0.45,"premium":1.8949637389202256,"strike":57.643029814665596,"iv":0.37423247381144237,"gamma":0.06651047542304593,"theta":-0.042985817888799356,"vega":0.06269677679290894,"rho":0.018104949798369803,"breakevenPct":5.61999920806425},{"delta":0.5,"premium":2.270127504553734,"strike":56.8488160291439,"iv":0.37446429872495446,"gamma":0.06599763205828779,"theta":-0.04303023679417122,"vega":0.062322768670309656,"rho":0.020051327993440043,"breakevenPct":4.876607297671869},{"delta":0.55,"premium":2.6723740133576204,"strike":56.08986035215543,"iv":0.37850194292653305,"gamma":0.06447972070431086,"theta":-0.04318202792956891,"vega":0.061533454766241655,"rho":0.021983811960567284,"breakevenPct":4.243807637951136},{"delta":0.6,"premium":3.0746205221615055,"strike":55.33090467516697,"iv":0.3825395871281117,"gamma":0.06296180935033394,"theta":-0.043333819064966604,"vega":0.060744140862173654,"rho":0.023916295927694523,"breakevenPct":3.611007978230403},{"delta":0.65,"premium":3.7022203947368424,"strike":54.4202302631579,"iv":0.3985391447368421,"gamma":0.05840394736842105,"theta":-0.043376809210526314,"vega":0.05826644736842106,"rho":0.025694359370343714,"breakevenPct":3.1088356535297854},{"delta":0.7,"premium":4.504029605263158,"strike":53.3922697368421,"iv":0.4237858552631579,"gamma":0.05149605263157895,"theta":-0.043335690789473684,"vega":0.05448355263157895,"rho":0.027353048081304197,"breakevenPct":2.7076447438447184},{"delta":0.75,"premium":5.326300294406281,"strike":52.33807654563297,"iv":0.44653552502453386,"gamma":0.044670951913640816,"theta":-0.0427170755642787,"vega":0.050332090284592734,"rho":0.028994609846295656,"breakevenPct":2.296215788609649},{"delta":0.8,"premium":6.283120706575074,"strike":51.11138370951914,"iv":0.4528652600588813,"gamma":0.038390284592737974,"theta":-0.03830098135426888,"vega":0.043757016683022565,"rho":0.03052354896658173,"breakevenPct":1.817463927788208},{"delta":0.85,"premium":7.330769230769228,"strike":49.7991452991453,"iv":0.4620547008547008,"gamma":0.03179213675213677,"theta":-0.03378581196581197,"vega":0.03694034188034189,"rho":0.03198277542122658,"breakevenPct":1.348083253352016},{"delta":0.9,"premium":9.253846153846151,"strike":47.662393162393165,"iv":0.49880683760683764,"gamma":0.0221340170940171,"theta":-0.0283157264957265,"vega":0.02779504273504274,"rho":0.03277009043894648,"breakevenPct":0.9690248647140635}],"put":[{"delta":0.1,"premium":0.7964237557622071,"strike":41.85717496158529,"iv":0.9360395836000672,"gamma":0.011946871503043407,"theta":-0.04445186855283348,"vega":0.02782987756282871,"rho":-0.005213676833418481,"breakevenPct":27.158504158554056},{"delta":0.15,"premium":0.5796860542447102,"strike":50.524836036524896,"iv":0.4072082851751595,"gamma":0.034470839612838026,"theta":-0.0247919002729095,"vega":0.03586796983145885,"rho":-0.007441536552134779,"breakevenPct":11.397640620400585},{"delta":0.2,"premium":0.9045845530458377,"strike":51.357909110373946,"iv":0.4392849283103334,"gamma":0.038075346934803155,"theta":-0.03192190070609918,"vega":0.042801255278218944,"rho":-0.009988275184643059,"breakevenPct":10.496142349959008},{"delta":0.25,"premium":1.229483051846965,"strike":52.19098218422299,"iv":0.4713615714455072,"gamma":0.041679854256768276,"theta":-0.03905190113928886,"vega":0.04973454072497903,"rho":-0.012535013817151339,"breakevenPct":9.594644079517433},{"delta":0.3,"premium":1.4505781895809529,"strike":53.21841563986395,"iv":0.45439118058062183,"gamma":0.048615685648684834,"theta":-0.040461961811686105,"vega":0.05463219503413415,"rho":-0.014992418939423824,"breakevenPct":8.164205339217675},{"delta":0.35,"premium":1.6104639654905986,"strike":54.36045689636142,"iv":0.4084993981571463,"gamma":0.05751588715593814,"theta":-0.03849916577855399,"vega":0.05832950590968918,"rho":-0.01739714708577908,"breakevenPct":6.421868137536245},{"delta":0.4,"premium":1.8525934861278652,"strike":55.33172496984319,"iv":0.3806769601930036,"gamma":0.063229794933655,"theta":-0.037240772014475274,"vega":0.06074499396863692,"rho":-0.019857153896682394,"breakevenPct":5.128381260040234},{"delta":0.45,"premium":2.1993968636911947,"strike":56.085645355850424,"iv":0.3758518697225573,"gamma":0.06488841978287094,"theta":-0.0368788902291918,"vega":0.061529071170084444,"rho":-0.02238751537155596,"breakevenPct":4.406158431507489},{"delta":0.5,"premium":2.5462002412545237,"strike":56.83956574185766,"iv":0.37102677925211097,"gamma":0.06654704463208685,"theta":-0.03651700844390832,"vega":0.06231314837153197,"rho":-0.024917876846429526,"breakevenPct":3.683935602974743},{"delta":0.55,"premium":2.9077177177177185,"strike":57.593093093093096,"iv":0.3661222822822823,"gamma":0.06776912912912914,"theta":-0.03589093093093093,"vega":0.06267975975975976,"rho":-0.02745615417377935,"breakevenPct":2.9885127277357153},{"delta":0.6,"premium":3.3731831831831833,"strike":58.34384384384384,"iv":0.3606568168168168,"gamma":0.06590726726726727,"theta":-0.03339843843843844,"vega":0.06009717717717718,"rho":-0.030050353168622687,"breakevenPct":2.482418554797476},{"delta":0.65,"premium":3.838648648648649,"strike":59.0945945945946,"iv":0.3551913513513514,"gamma":0.0640454054054054,"theta":-0.030905945945945947,"vega":0.05751459459459459,"rho":-0.03264455216346604,"breakevenPct":1.9763243818592355},{"delta":0.7,"premium":4.304114114114114,"strike":59.84534534534534,"iv":0.34972588588588593,"gamma":0.06218354354354355,"theta":-0.02841345345345346,"vega":0.05493201201201201,"rho":-0.03523875115830938,"breakevenPct":1.470230208920996},{"delta":0.75,"premium":4.9198483804272914,"strike":60.68401102687801,"iv":0.3411579600275672,"gamma":0.057094004135079264,"theta":-0.02415161957270848,"vega":0.04942039972432805,"rho":-0.037925421472444786,"breakevenPct":1.0747513811411604},{"delta":0.8,"premium":5.5745692625775325,"strike":61.545485871812545,"iv":0.33178511371467956,"gamma":0.051167057201929704,"theta":-0.019430737422467266,"vega":0.043148862853204684,"rho":-0.040636083086043884,"breakevenPct":0.7079712449263523},{"delta":0.85,"premium":6.229290144727773,"strike":62.40696071674707,"iv":0.3224122674017919,"gamma":0.045240110268780165,"theta":-0.014709855272226059,"vega":0.036877325982081335,"rho":-0.04334674469964297,"breakevenPct":0.3411911087115451},{"delta":0.9,"premium":12.464564007421153,"strike":68.70593692022264,"iv":0.4992207792207793,"gamma":0.023582560296846,"theta":-0.016516883116883117,"vega":0.027677179962894247,"rho":-0.05036558311776871,"breakevenPct":0.2281835855925363}]},"raw":{"call":[{"delta":0.1,"premium":0.495574944035081,"strike":75.8850111929838,"iv":0.7360791338564068,"gamma":0.015647616481812374,"theta":-0.03526438344536595,"vega":0.027712316777515292,"rho":0.003940726394480695,"breakevenPct":35.49864491222082},{"delta":0.15,"premium":0.8810877193431178,"strike":72.88859649178897,"iv":0.7852684663841828,"gamma":0.018755934093413404,"theta":-0.051214848639756415,"vega":0.036980336524504866,"rho":0.005844420671449009,"breakevenPct":30.866922496242836},{"delta":0.2,"premium":0.8310734297995169,"strike":64.40603610315281,"iv":0.5010673561536592,"gamma":0.03772222375319576,"theta":-0.03986730800869667,"vega":0.044406437816033005,"rho":0.007954904854675657,"breakevenPct":15.730192536725793},{"delta":0.25,"premium":1.2701514741641602,"strike":64.328284194528,"iv":0.5900565125445025,"gamma":0.034578828270972854,"theta":-0.052395695235605735,"vega":0.05015741912182081,"rho":0.009876313033608856,"breakevenPct":16.37118266576576},{"delta":0.3,"premium":1.3483734776797263,"strike":61.72088407734246,"iv":0.49213090257793474,"gamma":0.04597712449327836,"theta":-0.04757901135873481,"vega":0.05470114254241068,"rho":0.011971290780988799,"breakevenPct":11.884437741745938},{"delta":0.35,"premium":1.471917808219178,"strike":59.657534246575345,"iv":0.41976027397260274,"gamma":0.0553904109589041,"theta":-0.04419452054794521,"vega":0.05842602739726027,"rho":0.014044288512805493,"breakevenPct":8.44323586090921},{"delta":0.4,"premium":1.683440773569702,"strike":58.65028203062047,"iv":0.3969963738920226,"gamma":0.06095044319097502,"theta":-0.043590169218372284,"vega":0.06056140209508461,"rho":0.01607461915558765,"breakevenPct":7.031617534486729},{"delta":0.45,"premium":1.8949637389202256,"strike":57.643029814665596,"iv":0.37423247381144237,"gamma":0.06651047542304593,"theta":-0.042985817888799356,"vega":0.06269677679290894,"rho":0.018104949798369803,"breakevenPct":5.61999920806425},{"delta":0.5,"premium":2.270127504553734,"strike":56.8488160291439,"iv":0.37446429872495446,"gamma":0.06599763205828779,"theta":-0.04303023679417122,"vega":0.062322768670309656,"rho":0.020051327993440043,"breakevenPct":4.876607297671869},{"delta":0.55,"premium":2.6723740133576204,"strike":56.08986035215543,"iv":0.37850194292653305,"gamma":0.06447972070431086,"theta":-0.04318202792956891,"vega":0.061533454766241655,"rho":0.021983811960567284,"breakevenPct":4.243807637951136},{"delta":0.6,"premium":3.0746205221615055,"strike":55.33090467516697,"iv":0.3825395871281117,"gamma":0.06296180935033394,"theta":-0.043333819064966604,"vega":0.060744140862173654,"rho":0.023916295927694523,"breakevenPct":3.611007978230403},{"delta":0.65,"premium":3.7022203947368424,"strike":54.4202302631579,"iv":0.3985391447368421,"gamma":0.05840394736842105,"theta":-0.043376809210526314,"vega":0.05826644736842106,"rho":0.025694359370343714,"breakevenPct":3.1088356535297854},{"delta":0.7,"premium":4.504029605263158,"strike":53.3922697368421,"iv":0.4237858552631579,"gamma":0.05149605263157895,"theta":-0.043335690789473684,"vega":0.05448355263157895,"rho":0.027353048081304197,"breakevenPct":2.7076447438447184},{"delta":0.75,"premium":5.326300294406281,"strike":52.33807654563297,"iv":0.44653552502453386,"gamma":0.044670951913640816,"theta":-0.0427170755642787,"vega":0.050332090284592734,"rho":0.028994609846295656,"breakevenPct":2.296215788609649},{"delta":0.8,"premium":6.283120706575074,"strike":51.11138370951914,"iv":0.4528652600588813,"gamma":0.038390284592737974,"theta":-0.03830098135426888,"vega":0.043757016683022565,"rho":0.03052354896658173,"breakevenPct":1.817463927788208},{"delta":0.85,"premium":7.330769230769228,"strike":49.7991452991453,"iv":0.4620547008547008,"gamma":0.03179213675213677,"theta":-0.03378581196581197,"vega":0.03694034188034189,"rho":0.03198277542122658,"breakevenPct":1.348083253352016},{"delta":0.9,"premium":9.253846153846151,"strike":47.662393162393165,"iv":0.49880683760683764,"gamma":0.0221340170940171,"theta":-0.0283157264957265,"vega":0.02779504273504274,"rho":0.03277009043894648,"breakevenPct":0.9690248647140635}],"put":[{"delta":0.1,"premium":0.7964237557622071,"strike":41.85717496158529,"iv":0.9360395836000672,"gamma":0.011946871503043407,"theta":-0.04445186855283348,"vega":0.02782987756282871,"rho":-0.005213676833418481,"breakevenPct":27.158504158554056},{"delta":0.15,"premium":0.5796860542447102,"strike":50.524836036524896,"iv":0.4072082851751595,"gamma":0.034470839612838026,"theta":-0.0247919002729095,"vega":0.03586796983145885,"rho":-0.007441536552134779,"breakevenPct":11.397640620400585},{"delta":0.2,"premium":0.9045845530458377,"strike":51.357909110373946,"iv":0.4392849283103334,"gamma":0.038075346934803155,"theta":-0.03192190070609918,"vega":0.042801255278218944,"rho":-0.009988275184643059,"breakevenPct":10.496142349959008},{"delta":0.25,"premium":1.229483051846965,"strike":52.19098218422299,"iv":0.4713615714455072,"gamma":0.041679854256768276,"theta":-0.03905190113928886,"vega":0.04973454072497903,"rho":-0.012535013817151339,"breakevenPct":9.594644079517433},{"delta":0.3,"premium":1.4505781895809529,"strike":53.21841563986395,"iv":0.45439118058062183,"gamma":0.048615685648684834,"theta":-0.040461961811686105,"vega":0.05463219503413415,"rho":-0.014992418939423824,"breakevenPct":8.164205339217675},{"delta":0.35,"premium":1.6104639654905986,"strike":54.36045689636142,"iv":0.4084993981571463,"gamma":0.05751588715593814,"theta":-0.03849916577855399,"vega":0.05832950590968918,"rho":-0.01739714708577908,"breakevenPct":6.421868137536245},{"delta":0.4,"premium":1.8525934861278652,"strike":55.33172496984319,"iv":0.3806769601930036,"gamma":0.063229794933655,"theta":-0.037240772014475274,"vega":0.06074499396863692,"rho":-0.019857153896682394,"breakevenPct":5.128381260040234},{"delta":0.45,"premium":2.1993968636911947,"strike":56.085645355850424,"iv":0.3758518697225573,"gamma":0.06488841978287094,"theta":-0.0368788902291918,"vega":0.061529071170084444,"rho":-0.02238751537155596,"breakevenPct":4.406158431507489},{"delta":0.5,"premium":2.5462002412545237,"strike":56.83956574185766,"iv":0.37102677925211097,"gamma":0.06654704463208685,"theta":-0.03651700844390832,"vega":0.06231314837153197,"rho":-0.024917876846429526,"breakevenPct":3.683935602974743},{"delta":0.55,"premium":2.9077177177177185,"strike":57.593093093093096,"iv":0.3661222822822823,"gamma":0.06776912912912914,"theta":-0.03589093093093093,"vega":0.06267975975975976,"rho":-0.02745615417377935,"breakevenPct":2.9885127277357153},{"delta":0.6,"premium":3.3731831831831833,"strike":58.34384384384384,"iv":0.3606568168168168,"gamma":0.06590726726726727,"theta":-0.03339843843843844,"vega":0.06009717717717718,"rho":-0.030050353168622687,"breakevenPct":2.482418554797476},{"delta":0.65,"premium":3.838648648648649,"strike":59.0945945945946,"iv":0.3551913513513514,"gamma":0.0640454054054054,"theta":-0.030905945945945947,"vega":0.05751459459459459,"rho":-0.03264455216346604,"breakevenPct":1.9763243818592355},{"delta":0.7,"premium":4.304114114114114,"strike":59.84534534534534,"iv":0.34972588588588593,"gamma":0.06218354354354355,"theta":-0.02841345345345346,"vega":0.05493201201201201,"rho":-0.03523875115830938,"breakevenPct":1.470230208920996},{"delta":0.75,"premium":4.9198483804272914,"strike":60.68401102687801,"iv":0.3411579600275672,"gamma":0.057094004135079264,"theta":-0.02415161957270848,"vega":0.04942039972432805,"rho":-0.037925421472444786,"breakevenPct":1.0747513811411604},{"delta":0.8,"premium":5.5745692625775325,"strike":61.545485871812545,"iv":0.33178511371467956,"gamma":0.051167057201929704,"theta":-0.019430737422467266,"vega":0.043148862853204684,"rho":-0.040636083086043884,"breakevenPct":0.7079712449263523},{"delta":0.85,"premium":6.229290144727773,"strike":62.40696071674707,"iv":0.3224122674017919,"gamma":0.045240110268780165,"theta":-0.014709855272226059,"vega":0.036877325982081335,"rho":-0.04334674469964297,"breakevenPct":0.3411911087115451},{"delta":0.9,"premium":12.464564007421153,"strike":68.70593692022264,"iv":0.4992207792207793,"gamma":0.023582560296846,"theta":-0.016516883116883117,"vega":0.027677179962894247,"rho":-0.05036558311776871,"breakevenPct":0.2281835855925363}]}},"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"}}