{"symbol":"TSLS","url":"https://intraalpha.com/companies/TSLS","capturedAt":"2026-10-23T02:57:42.514Z","state":"ready","quote":{"symbol":"TSLS","last_price":54.01,"prev_close":52.36,"regular_close":54.04,"change":1.65,"change_pct":3.1513,"regular_change":1.68,"regular_change_pct":3.2086,"extended_change":-0.03,"extended_change_pct":-0.0555,"bid":54.1,"ask":55.34,"bid_size":200,"ask_size":500,"volume":229277,"vwap":53.112615,"open":54.035,"high":54.09,"low":52.11,"close":54.04,"trade_count":1881,"last_trade_at":"2026-10-22T23:57:25.371947409Z","last_quote_at":"2026-10-22T23:59:57.091357286Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:38.334720204-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":59200000,"net_expense_ratio":0.0095,"portfolio_turnover":0,"dividend_yield":0.0274,"inception_date":"2022-08-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:40.895154+00:00"},"optionObservedAt":"2026-10-22T19:59:32.784Z","bars":[{"c":53.78,"h":54.19,"l":53.56,"n":140,"o":54.1899,"t":"2026-10-16T08:00:00Z","v":12002,"vw":53.809121},{"c":53.52,"h":53.61,"l":53.52,"n":22,"o":53.61,"t":"2026-10-16T08:05:00Z","v":3601,"vw":53.553761},{"c":53.45,"h":53.59,"l":53.4,"n":6,"o":53.59,"t":"2026-10-16T08:10:00Z","v":1398,"vw":53.44681},{"c":53.46,"h":53.46,"l":53.34,"n":8,"o":53.37,"t":"2026-10-16T08:15:00Z","v":1261,"vw":53.378122},{"c":53.36,"h":53.43,"l":53.36,"n":4,"o":53.43,"t":"2026-10-16T08:20:00Z","v":651,"vw":53.403077},{"c":53.61,"h":53.61,"l":53.59,"n":10,"o":53.61,"t":"2026-10-16T08:25:00Z","v":1011,"vw":53.596316},{"c":53.49,"h":53.49,"l":53.48,"n":14,"o":53.49,"t":"2026-10-16T08:35:00Z","v":1502,"vw":53.488824},{"c":53.54,"h":53.54,"l":53.54,"n":2,"o":53.54,"t":"2026-10-16T08:40:00Z","v":325,"vw":53.54},{"c":53.46,"h":53.46,"l":53.44,"n":4,"o":53.45,"t":"2026-10-16T08:45:00Z","v":650,"vw":53.451525},{"c":53.2,"h":53.2,"l":53.16,"n":6,"o":53.16,"t":"2026-10-16T09:20:00Z","v":853,"vw":53.175},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-10-16T09:35:00Z","v":145,"vw":53.13},{"c":53.16,"h":53.16,"l":53.09,"n":16,"o":53.09,"t":"2026-10-16T09:45:00Z","v":2474,"vw":53.137379},{"c":53.18,"h":53.18,"l":53.15,"n":5,"o":53.18,"t":"2026-10-16T09:50:00Z","v":2740,"vw":53.176321},{"c":53.37,"h":53.37,"l":53.36,"n":3,"o":53.36,"t":"2026-10-16T10:00:00Z","v":690,"vw":53.365},{"c":53.44,"h":53.46,"l":53.4085,"n":4,"o":53.46,"t":"2026-10-16T10:10:00Z","v":2469,"vw":53.419409},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-16T10:20:00Z","v":135,"vw":53.5},{"c":53.66,"h":53.66,"l":53.66,"n":3,"o":53.66,"t":"2026-10-16T10:25:00Z","v":325,"vw":53.66},{"c":53.54,"h":53.54,"l":53.5,"n":10,"o":53.52,"t":"2026-10-16T10:35:00Z","v":2286,"vw":53.525459},{"c":53.79,"h":53.79,"l":53.64,"n":9,"o":53.64,"t":"2026-10-16T10:50:00Z","v":2168,"vw":53.700413},{"c":53.84,"h":53.84,"l":53.84,"n":1,"o":53.84,"t":"2026-10-16T10:55:00Z","v":100,"vw":53.84},{"c":54.0944,"h":54.0944,"l":53.9145,"n":7,"o":53.9145,"t":"2026-10-16T11:00:00Z","v":650,"vw":54.064417},{"c":54.02,"h":54.15,"l":54,"n":19,"o":54.15,"t":"2026-10-16T11:10:00Z","v":2287,"vw":54.033842},{"c":54.35,"h":54.37,"l":54.3,"n":9,"o":54.3,"t":"2026-10-16T11:30:00Z","v":1046,"vw":54.33999},{"c":54.38,"h":54.38,"l":54.35,"n":10,"o":54.35,"t":"2026-10-16T11:35:00Z","v":470,"vw":54.357075},{"c":54.32,"h":54.32,"l":54.25,"n":5,"o":54.25,"t":"2026-10-16T11:50:00Z","v":975,"vw":54.296763},{"c":54.47,"h":54.47,"l":54.42,"n":4,"o":54.42,"t":"2026-10-16T11:55:00Z","v":446,"vw":54.431765},{"c":54.29,"h":54.29,"l":54.29,"n":2,"o":54.29,"t":"2026-10-16T12:00:00Z","v":385,"vw":54.29},{"c":54.07,"h":54.27,"l":54.07,"n":7,"o":54.27,"t":"2026-10-16T12:05:00Z","v":630,"vw":54.1948},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-16T12:25:00Z","v":100,"vw":54.1},{"c":53.95,"h":53.95,"l":53.93,"n":2,"o":53.93,"t":"2026-10-16T12:30:00Z","v":300,"vw":53.936667},{"c":54.22,"h":54.22,"l":54.08,"n":11,"o":54.09,"t":"2026-10-16T12:35:00Z","v":2077,"vw":54.116212},{"c":54.29,"h":54.29,"l":54.26,"n":10,"o":54.27,"t":"2026-10-16T12:40:00Z","v":1905,"vw":54.270541},{"c":54.25,"h":54.5,"l":54.25,"n":3,"o":54.5,"t":"2026-10-16T12:50:00Z","v":586,"vw":54.432396},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-10-16T12:55:00Z","v":100,"vw":54.35},{"c":54.5,"h":54.5,"l":54.26,"n":3,"o":54.26,"t":"2026-10-16T13:00:00Z","v":425,"vw":54.326482},{"c":54.32,"h":54.44,"l":54.32,"n":3,"o":54.44,"t":"2026-10-16T13:05:00Z","v":455,"vw":54.379848},{"c":54.2,"h":54.2,"l":54.2,"n":3,"o":54.2,"t":"2026-10-16T13:10:00Z","v":127,"vw":54.2},{"c":54.37,"h":54.37,"l":54.37,"n":4,"o":54.37,"t":"2026-10-16T13:15:00Z","v":390,"vw":54.37},{"c":54.26,"h":54.41,"l":54.26,"n":6,"o":54.41,"t":"2026-10-16T13:20:00Z","v":674,"vw":54.344635},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-16T13:25:00Z","v":135,"vw":55},{"c":55.775,"h":55.775,"l":54.86,"n":85,"o":55.05,"t":"2026-10-16T13:30:00Z","v":6876,"vw":55.318868},{"c":55.14,"h":55.63,"l":55.14,"n":31,"o":55.53,"t":"2026-10-16T13:35:00Z","v":2658,"vw":55.421029},{"c":55.1,"h":55.14,"l":54.94,"n":55,"o":55.02,"t":"2026-10-16T13:40:00Z","v":10344,"vw":55.01636},{"c":55.21,"h":55.32,"l":54.8011,"n":32,"o":55.01,"t":"2026-10-16T13:45:00Z","v":4889,"vw":55.082577},{"c":55.63,"h":55.8588,"l":55.48,"n":44,"o":55.48,"t":"2026-10-16T13:50:00Z","v":6750,"vw":55.713654},{"c":55.33,"h":55.67,"l":55.33,"n":38,"o":55.615,"t":"2026-10-16T13:55:00Z","v":5414,"vw":55.446389},{"c":55.08,"h":55.4,"l":55.08,"n":49,"o":55.25,"t":"2026-10-16T14:00:00Z","v":6733,"vw":55.173227},{"c":55.1,"h":55.1,"l":54.86,"n":31,"o":55.1,"t":"2026-10-16T14:05:00Z","v":2662,"vw":54.995171},{"c":55.02,"h":55.42,"l":55.02,"n":36,"o":55.23,"t":"2026-10-16T14:10:00Z","v":2273,"vw":55.230551},{"c":55.4,"h":55.4,"l":54.99,"n":18,"o":55.12,"t":"2026-10-16T14:15:00Z","v":3028,"vw":55.148603},{"c":55.79,"h":55.79,"l":55.45,"n":37,"o":55.45,"t":"2026-10-16T14:20:00Z","v":3316,"vw":55.602876},{"c":55.71,"h":55.8,"l":55.61,"n":44,"o":55.77,"t":"2026-10-16T14:25:00Z","v":5024,"vw":55.723041},{"c":55.65,"h":55.99,"l":55.65,"n":73,"o":55.74,"t":"2026-10-16T14:30:00Z","v":8280,"vw":55.811359},{"c":55.61,"h":55.63,"l":55.55,"n":31,"o":55.6,"t":"2026-10-16T14:35:00Z","v":4734,"vw":55.593416},{"c":55.77,"h":55.84,"l":55.77,"n":8,"o":55.79,"t":"2026-10-16T14:40:00Z","v":1084,"vw":55.813938},{"c":55.66,"h":55.72,"l":55.65,"n":9,"o":55.7,"t":"2026-10-16T14:45:00Z","v":1501,"vw":55.69},{"c":56.31,"h":56.35,"l":55.91,"n":43,"o":55.91,"t":"2026-10-16T14:50:00Z","v":4654,"vw":56.199957},{"c":56.23,"h":56.32,"l":56.17,"n":25,"o":56.32,"t":"2026-10-16T14:55:00Z","v":3242,"vw":56.255783},{"c":56.22,"h":56.2409,"l":56.16,"n":17,"o":56.23,"t":"2026-10-16T15:00:00Z","v":1852,"vw":56.218582},{"c":56.37,"h":56.4,"l":56.2,"n":19,"o":56.2,"t":"2026-10-16T15:05:00Z","v":973,"vw":56.297273},{"c":56.43,"h":56.47,"l":56.32,"n":13,"o":56.47,"t":"2026-10-16T15:10:00Z","v":1101,"vw":56.39436},{"c":56.56,"h":56.56,"l":56.4,"n":11,"o":56.44,"t":"2026-10-16T15:15:00Z","v":925,"vw":56.430482},{"c":56.6968,"h":56.7999,"l":56.62,"n":13,"o":56.62,"t":"2026-10-16T15:20:00Z","v":1407,"vw":56.677371},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-10-16T15:25:00Z","v":120,"vw":56.65},{"c":56.615,"h":56.66,"l":56.59,"n":15,"o":56.66,"t":"2026-10-16T15:30:00Z","v":1272,"vw":56.626364},{"c":56.385,"h":56.48,"l":56.37,"n":25,"o":56.48,"t":"2026-10-16T15:35:00Z","v":4601,"vw":56.393623},{"c":56.47,"h":56.47,"l":56.38,"n":5,"o":56.38,"t":"2026-10-16T15:40:00Z","v":437,"vw":56.437059},{"c":56.46,"h":56.485,"l":56.46,"n":6,"o":56.485,"t":"2026-10-16T15:45:00Z","v":1475,"vw":56.471253},{"c":56.7,"h":56.71,"l":56.57,"n":13,"o":56.57,"t":"2026-10-16T15:50:00Z","v":1571,"vw":56.632011},{"c":56.7,"h":56.7,"l":56.64,"n":7,"o":56.6644,"t":"2026-10-16T15:55:00Z","v":2417,"vw":56.675404},{"c":56.85,"h":56.865,"l":56.6985,"n":17,"o":56.6985,"t":"2026-10-16T16:00:00Z","v":1207,"vw":56.767984},{"c":56.765,"h":56.77,"l":56.74,"n":11,"o":56.77,"t":"2026-10-16T16:05:00Z","v":1684,"vw":56.765938},{"c":56.69,"h":56.72,"l":56.6,"n":25,"o":56.72,"t":"2026-10-16T16:10:00Z","v":2140,"vw":56.651081},{"c":56.6701,"h":56.72,"l":56.635,"n":14,"o":56.65,"t":"2026-10-16T16:15:00Z","v":6788,"vw":56.676548},{"c":56.7575,"h":56.76,"l":56.71,"n":15,"o":56.71,"t":"2026-10-16T16:20:00Z","v":1286,"vw":56.740244},{"c":56.795,"h":56.795,"l":56.77,"n":8,"o":56.77,"t":"2026-10-16T16:25:00Z","v":552,"vw":56.778},{"c":56.92,"h":56.94,"l":56.85,"n":34,"o":56.94,"t":"2026-10-16T16:30:00Z","v":3634,"vw":56.909591},{"c":56.9,"h":56.95,"l":56.875,"n":11,"o":56.95,"t":"2026-10-16T16:35:00Z","v":1397,"vw":56.893188},{"c":56.9401,"h":56.95,"l":56.94,"n":11,"o":56.95,"t":"2026-10-16T16:40:00Z","v":1014,"vw":56.946689},{"c":57.01,"h":57.01,"l":56.93,"n":16,"o":56.93,"t":"2026-10-16T16:45:00Z","v":10707,"vw":56.959904},{"c":57.12,"h":57.13,"l":57.03,"n":21,"o":57.0331,"t":"2026-10-16T16:50:00Z","v":2632,"vw":57.104418},{"c":57.225,"h":57.23,"l":57.18,"n":20,"o":57.19,"t":"2026-10-16T16:55:00Z","v":2450,"vw":57.19858},{"c":57.61,"h":57.61,"l":57.31,"n":25,"o":57.31,"t":"2026-10-16T17:00:00Z","v":1576,"vw":57.43},{"c":57.49,"h":57.605,"l":57.48,"n":27,"o":57.605,"t":"2026-10-16T17:05:00Z","v":1807,"vw":57.544445},{"c":57.535,"h":57.585,"l":57.5,"n":13,"o":57.52,"t":"2026-10-16T17:10:00Z","v":3123,"vw":57.55375},{"c":57.735,"h":57.735,"l":57.71,"n":6,"o":57.71,"t":"2026-10-16T17:15:00Z","v":237,"vw":57.7225},{"c":57.77,"h":57.77,"l":57.75,"n":12,"o":57.77,"t":"2026-10-16T17:20:00Z","v":548,"vw":57.763506},{"c":57.485,"h":57.705,"l":57.485,"n":20,"o":57.705,"t":"2026-10-16T17:25:00Z","v":1720,"vw":57.643744},{"c":57.44,"h":57.5,"l":57.43,"n":21,"o":57.435,"t":"2026-10-16T17:30:00Z","v":1504,"vw":57.452828},{"c":57.525,"h":57.535,"l":57.42,"n":11,"o":57.42,"t":"2026-10-16T17:35:00Z","v":2770,"vw":57.489995},{"c":57.4,"h":57.55,"l":57.4,"n":9,"o":57.55,"t":"2026-10-16T17:40:00Z","v":441,"vw":57.486667},{"c":57.45,"h":57.46,"l":57.33,"n":10,"o":57.33,"t":"2026-10-16T17:45:00Z","v":654,"vw":57.406},{"c":57.46,"h":57.47,"l":57.41,"n":27,"o":57.45,"t":"2026-10-16T17:50:00Z","v":2578,"vw":57.445441},{"c":57.4,"h":57.4739,"l":57.4,"n":18,"o":57.43,"t":"2026-10-16T17:55:00Z","v":1602,"vw":57.445036},{"c":57.54,"h":57.54,"l":57.43,"n":19,"o":57.46,"t":"2026-10-16T18:00:00Z","v":1520,"vw":57.494595},{"c":57.56,"h":57.56,"l":57.5,"n":11,"o":57.5,"t":"2026-10-16T18:05:00Z","v":1603,"vw":57.552381},{"c":57.55,"h":57.575,"l":57.55,"n":4,"o":57.575,"t":"2026-10-16T18:10:00Z","v":280,"vw":57.5625},{"c":57.62,"h":57.62,"l":57.55,"n":10,"o":57.55,"t":"2026-10-16T18:15:00Z","v":476,"vw":57.585},{"c":57.695,"h":57.73,"l":57.695,"n":28,"o":57.7,"t":"2026-10-16T18:20:00Z","v":1709,"vw":57.714588},{"c":57.68,"h":57.7,"l":57.68,"n":3,"o":57.7,"t":"2026-10-16T18:25:00Z","v":300,"vw":57.693333},{"c":57.675,"h":57.691,"l":57.675,"n":8,"o":57.69,"t":"2026-10-16T18:30:00Z","v":1624,"vw":57.689301},{"c":57.824,"h":57.892,"l":57.735,"n":26,"o":57.78,"t":"2026-10-16T18:40:00Z","v":3147,"vw":57.791179},{"c":57.85,"h":57.8599,"l":57.78,"n":8,"o":57.815,"t":"2026-10-16T18:45:00Z","v":798,"vw":57.814261},{"c":57.855,"h":57.91,"l":57.85,"n":7,"o":57.91,"t":"2026-10-16T18:50:00Z","v":432,"vw":57.871667},{"c":57.85,"h":57.96,"l":57.85,"n":13,"o":57.96,"t":"2026-10-16T18:55:00Z","v":1877,"vw":57.874286},{"c":58,"h":58,"l":57.855,"n":25,"o":57.855,"t":"2026-10-16T19:00:00Z","v":5809,"vw":57.888625},{"c":57.9999,"h":58.05,"l":57.97,"n":26,"o":57.995,"t":"2026-10-16T19:05:00Z","v":2075,"vw":58.021939},{"c":57.655,"h":57.9,"l":57.655,"n":15,"o":57.9,"t":"2026-10-16T19:10:00Z","v":1812,"vw":57.803892},{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-16T19:15:00Z","v":100,"vw":57.7},{"c":57.61,"h":57.63,"l":57.57,"n":7,"o":57.63,"t":"2026-10-16T19:20:00Z","v":549,"vw":57.607143},{"c":57.66,"h":57.68,"l":57.59,"n":13,"o":57.59,"t":"2026-10-16T19:25:00Z","v":1659,"vw":57.648152},{"c":57.7,"h":57.72,"l":57.61,"n":23,"o":57.62,"t":"2026-10-16T19:30:00Z","v":2098,"vw":57.685328},{"c":57.67,"h":57.77,"l":57.67,"n":26,"o":57.7,"t":"2026-10-16T19:35:00Z","v":2190,"vw":57.733816},{"c":57.71,"h":57.745,"l":57.7,"n":15,"o":57.745,"t":"2026-10-16T19:40:00Z","v":2435,"vw":57.713864},{"c":57.475,"h":57.65,"l":57.4735,"n":19,"o":57.65,"t":"2026-10-16T19:45:00Z","v":2452,"vw":57.542097},{"c":57.25,"h":57.44,"l":57.23,"n":75,"o":57.44,"t":"2026-10-16T19:50:00Z","v":10359,"vw":57.390131},{"c":57.23,"h":57.26,"l":57.145,"n":102,"o":57.22,"t":"2026-10-16T19:55:00Z","v":9757,"vw":57.206003},{"c":57.24,"h":57.24,"l":57.23,"n":6,"o":57.23,"t":"2026-10-16T20:00:00Z","v":222,"vw":57.234608},{"c":57.25,"h":57.3263,"l":57.24,"n":3,"o":57.3263,"t":"2026-10-16T20:10:00Z","v":500,"vw":57.29378},{"c":57.29,"h":57.29,"l":57.29,"n":1,"o":57.29,"t":"2026-10-16T20:15:00Z","v":650,"vw":57.29},{"c":57.53,"h":57.53,"l":57.53,"n":9,"o":57.53,"t":"2026-10-16T20:55:00Z","v":602,"vw":57.53},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-16T23:30:00Z","v":100,"vw":57.5},{"c":57.8973,"h":57.8973,"l":57.8874,"n":2,"o":57.8874,"t":"2026-10-16T23:35:00Z","v":700,"vw":57.888814},{"c":57.54,"h":57.54,"l":57.51,"n":7,"o":57.54,"t":"2026-10-16T23:50:00Z","v":700,"vw":57.53},{"c":56.85,"h":56.85,"l":56.85,"n":13,"o":56.85,"t":"2026-10-19T08:00:00Z","v":2006,"vw":56.85},{"c":56.88,"h":56.88,"l":56.88,"n":2,"o":56.88,"t":"2026-10-19T08:10:00Z","v":620,"vw":56.88},{"c":56.86,"h":56.86,"l":56.86,"n":2,"o":56.86,"t":"2026-10-19T08:15:00Z","v":620,"vw":56.86},{"c":57.02,"h":57.02,"l":56.98,"n":10,"o":56.98,"t":"2026-10-19T08:40:00Z","v":1364,"vw":57.004216},{"c":57.068,"h":57.068,"l":57.068,"n":1,"o":57.068,"t":"2026-10-19T08:45:00Z","v":210,"vw":57.068},{"c":57.18,"h":57.18,"l":57.18,"n":2,"o":57.18,"t":"2026-10-19T09:00:00Z","v":200,"vw":57.18},{"c":57.01,"h":57.04,"l":57.01,"n":10,"o":57.04,"t":"2026-10-19T10:00:00Z","v":2800,"vw":57.027626},{"c":57.24,"h":57.24,"l":57.24,"n":3,"o":57.24,"t":"2026-10-19T10:20:00Z","v":476,"vw":57.24},{"c":57.34,"h":57.34,"l":57.34,"n":2,"o":57.34,"t":"2026-10-19T10:25:00Z","v":232,"vw":57.34},{"c":57.22,"h":57.45,"l":57.22,"n":27,"o":57.4,"t":"2026-10-19T10:35:00Z","v":3934,"vw":57.295857},{"c":57.43,"h":57.43,"l":57.38,"n":4,"o":57.38,"t":"2026-10-19T10:45:00Z","v":850,"vw":57.394706},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-10-19T10:50:00Z","v":500,"vw":57.4},{"c":57.5,"h":57.5,"l":57.49,"n":24,"o":57.49,"t":"2026-10-19T11:00:00Z","v":1502,"vw":57.497116},{"c":57.5,"h":57.5,"l":57.44,"n":4,"o":57.46,"t":"2026-10-19T11:20:00Z","v":1020,"vw":57.466869},{"c":57.5934,"h":57.5934,"l":57.5934,"n":1,"o":57.5934,"t":"2026-10-19T11:25:00Z","v":160,"vw":57.5934},{"c":57.46,"h":57.46,"l":57.46,"n":3,"o":57.46,"t":"2026-10-19T11:40:00Z","v":1240,"vw":57.46},{"c":57.37,"h":57.37,"l":57.37,"n":1,"o":57.37,"t":"2026-10-19T11:45:00Z","v":190,"vw":57.37},{"c":57.2603,"h":57.4,"l":57.2603,"n":7,"o":57.4,"t":"2026-10-19T11:50:00Z","v":2033,"vw":57.345967},{"c":57.25,"h":57.25,"l":57.25,"n":4,"o":57.25,"t":"2026-10-19T12:20:00Z","v":2000,"vw":57.25},{"c":57.1,"h":57.11,"l":57.1,"n":5,"o":57.11,"t":"2026-10-19T12:25:00Z","v":1100,"vw":57.107273},{"c":57.1,"h":57.1,"l":57.1,"n":4,"o":57.1,"t":"2026-10-19T12:30:00Z","v":660,"vw":57.1},{"c":57.03,"h":57.1,"l":57.03,"n":5,"o":57.1,"t":"2026-10-19T13:05:00Z","v":1641,"vw":57.077786},{"c":56.94,"h":57.01,"l":56.94,"n":4,"o":57.01,"t":"2026-10-19T13:10:00Z","v":892,"vw":56.96625},{"c":57,"h":57,"l":56.87,"n":16,"o":56.87,"t":"2026-10-19T13:25:00Z","v":3181,"vw":56.946013},{"c":56.5,"h":57.23,"l":56.15,"n":80,"o":56.72,"t":"2026-10-19T13:30:00Z","v":7008,"vw":56.901228},{"c":56.95,"h":56.95,"l":56.46,"n":10,"o":56.46,"t":"2026-10-19T13:35:00Z","v":402,"vw":56.716667},{"c":56.46,"h":56.71,"l":56.46,"n":5,"o":56.71,"t":"2026-10-19T13:40:00Z","v":500,"vw":56.66},{"c":56.26,"h":56.26,"l":56.26,"n":1,"o":56.26,"t":"2026-10-19T13:45:00Z","v":100,"vw":56.26},{"c":56.4,"h":56.4,"l":55.9116,"n":9,"o":55.9116,"t":"2026-10-19T13:50:00Z","v":909,"vw":56.175603},{"c":56.06,"h":56.07,"l":55.96,"n":8,"o":55.96,"t":"2026-10-19T13:55:00Z","v":1845,"vw":56.048329},{"c":56.23,"h":56.23,"l":56.15,"n":10,"o":56.15,"t":"2026-10-19T14:00:00Z","v":749,"vw":56.188636},{"c":56.3,"h":56.3,"l":56.16,"n":21,"o":56.21,"t":"2026-10-19T14:05:00Z","v":2095,"vw":56.236933},{"c":55.76,"h":55.915,"l":55.76,"n":11,"o":55.91,"t":"2026-10-19T14:10:00Z","v":997,"vw":55.866033},{"c":55.57,"h":55.75,"l":55.57,"n":14,"o":55.68,"t":"2026-10-19T14:15:00Z","v":1999,"vw":55.646855},{"c":55.55,"h":55.58,"l":55.45,"n":20,"o":55.54,"t":"2026-10-19T14:20:00Z","v":3336,"vw":55.500769},{"c":55.41,"h":55.47,"l":55.35,"n":26,"o":55.41,"t":"2026-10-19T14:25:00Z","v":5516,"vw":55.426114},{"c":55.49,"h":55.49,"l":55.41,"n":20,"o":55.41,"t":"2026-10-19T14:30:00Z","v":1972,"vw":55.460667},{"c":55.48,"h":55.4999,"l":55.47,"n":14,"o":55.4999,"t":"2026-10-19T14:35:00Z","v":3327,"vw":55.482624},{"c":55.42,"h":55.45,"l":55.3,"n":11,"o":55.45,"t":"2026-10-19T14:40:00Z","v":1752,"vw":55.40867},{"c":55.46,"h":55.46,"l":55.19,"n":29,"o":55.34,"t":"2026-10-19T14:45:00Z","v":3908,"vw":55.272227},{"c":55.3,"h":55.35,"l":55.3,"n":7,"o":55.35,"t":"2026-10-19T14:50:00Z","v":1088,"vw":55.31},{"c":55.34,"h":55.385,"l":55.23,"n":11,"o":55.23,"t":"2026-10-19T14:55:00Z","v":719,"vw":55.309048},{"c":55.18,"h":55.3799,"l":55.14,"n":31,"o":55.31,"t":"2026-10-19T15:00:00Z","v":15229,"vw":55.298924},{"c":55.21,"h":55.22,"l":55.135,"n":16,"o":55.15,"t":"2026-10-19T15:05:00Z","v":1387,"vw":55.171276},{"c":55.24,"h":55.32,"l":55.24,"n":13,"o":55.32,"t":"2026-10-19T15:10:00Z","v":827,"vw":55.270186},{"c":55.18,"h":55.2233,"l":55.14,"n":6,"o":55.2233,"t":"2026-10-19T15:15:00Z","v":1267,"vw":55.161236},{"c":55.1104,"h":55.125,"l":55.07,"n":21,"o":55.11,"t":"2026-10-19T15:20:00Z","v":1363,"vw":55.107106},{"c":55.02,"h":55.08,"l":55.02,"n":21,"o":55.08,"t":"2026-10-19T15:25:00Z","v":919,"vw":55.039524},{"c":55.13,"h":55.13,"l":55.115,"n":9,"o":55.115,"t":"2026-10-19T15:30:00Z","v":631,"vw":55.118},{"c":55.15,"h":55.17,"l":55.14,"n":39,"o":55.17,"t":"2026-10-19T15:35:00Z","v":2733,"vw":55.150703},{"c":55.08,"h":55.18,"l":55.08,"n":10,"o":55.18,"t":"2026-10-19T15:40:00Z","v":2101,"vw":55.138476},{"c":55.06,"h":55.1,"l":55.06,"n":3,"o":55.1,"t":"2026-10-19T15:45:00Z","v":340,"vw":55.073333},{"c":55.1,"h":55.11,"l":55.085,"n":14,"o":55.1,"t":"2026-10-19T15:50:00Z","v":3206,"vw":55.099834},{"c":55,"h":55,"l":55,"n":19,"o":55,"t":"2026-10-19T15:55:00Z","v":452,"vw":55},{"c":55.04,"h":55.1499,"l":55.04,"n":20,"o":55.1499,"t":"2026-10-19T16:00:00Z","v":1546,"vw":55.085903},{"c":55.13,"h":55.13,"l":55.05,"n":9,"o":55.05,"t":"2026-10-19T16:05:00Z","v":598,"vw":55.08914},{"c":55.1501,"h":55.1501,"l":55.11,"n":9,"o":55.115,"t":"2026-10-19T16:10:00Z","v":550,"vw":55.121689},{"c":55.06,"h":55.13,"l":55.06,"n":13,"o":55.12,"t":"2026-10-19T16:15:00Z","v":1630,"vw":55.120715},{"c":55.08,"h":55.08,"l":55.05,"n":21,"o":55.06,"t":"2026-10-19T16:20:00Z","v":1779,"vw":55.066617},{"c":55.08,"h":55.09,"l":55.08,"n":4,"o":55.09,"t":"2026-10-19T16:25:00Z","v":320,"vw":55.086667},{"c":54.99,"h":55.09,"l":54.99,"n":19,"o":55.09,"t":"2026-10-19T16:30:00Z","v":1003,"vw":55.052735},{"c":54.935,"h":54.935,"l":54.89,"n":17,"o":54.9,"t":"2026-10-19T16:35:00Z","v":1127,"vw":54.925244},{"c":54.905,"h":54.93,"l":54.905,"n":14,"o":54.93,"t":"2026-10-19T16:40:00Z","v":882,"vw":54.918636},{"c":55.01,"h":55.01,"l":55.01,"n":1,"o":55.01,"t":"2026-10-19T16:45:00Z","v":100,"vw":55.01},{"c":54.93,"h":54.98,"l":54.93,"n":30,"o":54.96,"t":"2026-10-19T16:50:00Z","v":2275,"vw":54.941335},{"c":54.95,"h":54.95,"l":54.91,"n":10,"o":54.91,"t":"2026-10-19T17:00:00Z","v":1591,"vw":54.939754},{"c":55.1099,"h":55.1099,"l":54.94,"n":6,"o":54.94,"t":"2026-10-19T17:05:00Z","v":688,"vw":55.001213},{"c":55.07,"h":55.11,"l":55.06,"n":264,"o":55.08,"t":"2026-10-19T17:10:00Z","v":25443,"vw":55.080203},{"c":55.13,"h":55.18,"l":55.095,"n":14,"o":55.095,"t":"2026-10-19T17:15:00Z","v":625,"vw":55.14625},{"c":55.175,"h":55.175,"l":55.175,"n":8,"o":55.175,"t":"2026-10-19T17:20:00Z","v":2314,"vw":55.175},{"c":55.14,"h":55.215,"l":55.06,"n":30,"o":55.215,"t":"2026-10-19T17:25:00Z","v":2423,"vw":55.166648},{"c":55.16,"h":55.16,"l":55.08,"n":21,"o":55.08,"t":"2026-10-19T17:30:00Z","v":1675,"vw":55.109723},{"c":55.16,"h":55.2,"l":55.16,"n":26,"o":55.17,"t":"2026-10-19T17:35:00Z","v":2701,"vw":55.190106},{"c":54.99,"h":54.99,"l":54.99,"n":8,"o":54.99,"t":"2026-10-19T17:40:00Z","v":1374,"vw":54.99},{"c":55.17,"h":55.17,"l":55,"n":25,"o":55,"t":"2026-10-19T17:45:00Z","v":2184,"vw":55.086111},{"c":55.09,"h":55.17,"l":55.09,"n":19,"o":55.1309,"t":"2026-10-19T17:50:00Z","v":1127,"vw":55.142654},{"c":55.08,"h":55.14,"l":55.08,"n":15,"o":55.14,"t":"2026-10-19T17:55:00Z","v":1003,"vw":55.102857},{"c":55.15,"h":55.17,"l":55.115,"n":14,"o":55.115,"t":"2026-10-19T18:00:00Z","v":1441,"vw":55.131429},{"c":55.1,"h":55.15,"l":55.1,"n":12,"o":55.15,"t":"2026-10-19T18:05:00Z","v":515,"vw":55.134615},{"c":55.14,"h":55.14,"l":55.11,"n":15,"o":55.12,"t":"2026-10-19T18:10:00Z","v":1014,"vw":55.128153},{"c":55.125,"h":55.125,"l":55.125,"n":3,"o":55.125,"t":"2026-10-19T18:15:00Z","v":164,"vw":55.125},{"c":55.24,"h":55.24,"l":55.12,"n":11,"o":55.12,"t":"2026-10-19T18:20:00Z","v":1298,"vw":55.147843},{"c":55.32,"h":55.33,"l":55.3,"n":9,"o":55.3,"t":"2026-10-19T18:25:00Z","v":497,"vw":55.313924},{"c":55.285,"h":55.295,"l":55.26,"n":7,"o":55.26,"t":"2026-10-19T18:30:00Z","v":1187,"vw":55.289643},{"c":55.25,"h":55.351,"l":55.25,"n":3,"o":55.35,"t":"2026-10-19T18:35:00Z","v":300,"vw":55.317},{"c":55.18,"h":55.23,"l":55.18,"n":7,"o":55.23,"t":"2026-10-19T18:40:00Z","v":1014,"vw":55.195556},{"c":55.05,"h":55.08,"l":55.05,"n":40,"o":55.06,"t":"2026-10-19T18:45:00Z","v":3554,"vw":55.062864},{"c":54.99,"h":55.06,"l":54.98,"n":17,"o":55.06,"t":"2026-10-19T18:50:00Z","v":1205,"vw":55.022295},{"c":54.9461,"h":54.95,"l":54.885,"n":7,"o":54.95,"t":"2026-10-19T18:55:00Z","v":1308,"vw":54.928888},{"c":54.99,"h":54.99,"l":54.98,"n":13,"o":54.99,"t":"2026-10-19T19:00:00Z","v":938,"vw":54.985789},{"c":54.99,"h":54.99,"l":54.85,"n":18,"o":54.85,"t":"2026-10-19T19:05:00Z","v":2298,"vw":54.936054},{"c":54.96,"h":54.96,"l":54.95,"n":13,"o":54.95,"t":"2026-10-19T19:10:00Z","v":685,"vw":54.956154},{"c":54.94,"h":54.97,"l":54.94,"n":17,"o":54.95,"t":"2026-10-19T19:15:00Z","v":949,"vw":54.951667},{"c":55.02,"h":55.02,"l":55,"n":2,"o":55,"t":"2026-10-19T19:20:00Z","v":200,"vw":55.01},{"c":55.035,"h":55.035,"l":55.035,"n":3,"o":55.035,"t":"2026-10-19T19:25:00Z","v":426,"vw":55.035},{"c":55.01,"h":55.04,"l":54.96,"n":11,"o":55.04,"t":"2026-10-19T19:30:00Z","v":800,"vw":55.011686},{"c":54.925,"h":55,"l":54.925,"n":7,"o":55,"t":"2026-10-19T19:35:00Z","v":1619,"vw":54.942152},{"c":54.97,"h":54.97,"l":54.895,"n":13,"o":54.895,"t":"2026-10-19T19:40:00Z","v":1850,"vw":54.921515},{"c":55.06,"h":55.07,"l":55.02,"n":11,"o":55.04,"t":"2026-10-19T19:45:00Z","v":2485,"vw":55.059324},{"c":55.24,"h":55.25,"l":55.06,"n":76,"o":55.06,"t":"2026-10-19T19:50:00Z","v":6798,"vw":55.192793},{"c":55.0301,"h":55.15,"l":55.0301,"n":72,"o":55.11,"t":"2026-10-19T19:55:00Z","v":4950,"vw":55.095515},{"c":55.07,"h":55.07,"l":55.07,"n":4,"o":55.07,"t":"2026-10-19T20:00:00Z","v":172,"vw":55.07},{"c":55.02,"h":55.1,"l":55.02,"n":26,"o":55.1,"t":"2026-10-19T20:40:00Z","v":3060,"vw":55.086677},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-19T23:05:00Z","v":700,"vw":55},{"c":55.32,"h":55.32,"l":55.15,"n":32,"o":55.15,"t":"2026-10-20T08:00:00Z","v":1297,"vw":55.294006},{"c":54.91,"h":54.91,"l":54.91,"n":9,"o":54.91,"t":"2026-10-20T08:35:00Z","v":969,"vw":54.91},{"c":54.98,"h":54.98,"l":54.96,"n":4,"o":54.96,"t":"2026-10-20T08:45:00Z","v":1166,"vw":54.97},{"c":55.22,"h":55.22,"l":55.22,"n":3,"o":55.22,"t":"2026-10-20T09:15:00Z","v":595,"vw":55.22},{"c":55.15,"h":55.15,"l":55.15,"n":2,"o":55.15,"t":"2026-10-20T09:25:00Z","v":620,"vw":55.15},{"c":55.07,"h":55.07,"l":55.07,"n":3,"o":55.07,"t":"2026-10-20T09:30:00Z","v":413,"vw":55.07},{"c":55.01,"h":55.03,"l":55.01,"n":4,"o":55.03,"t":"2026-10-20T10:10:00Z","v":822,"vw":55.012778},{"c":55.13,"h":55.13,"l":55.13,"n":2,"o":55.13,"t":"2026-10-20T10:35:00Z","v":620,"vw":55.13},{"c":55.22,"h":55.22,"l":55.22,"n":2,"o":55.22,"t":"2026-10-20T10:45:00Z","v":620,"vw":55.22},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-20T10:55:00Z","v":620,"vw":55.25},{"c":55.39,"h":55.39,"l":55.22,"n":13,"o":55.22,"t":"2026-10-20T11:00:00Z","v":2202,"vw":55.308342},{"c":55.4,"h":55.4,"l":55.4,"n":3,"o":55.4,"t":"2026-10-20T11:15:00Z","v":290,"vw":55.4},{"c":55.39,"h":55.39,"l":55.34,"n":9,"o":55.34,"t":"2026-10-20T11:20:00Z","v":1790,"vw":55.3504},{"c":55.26,"h":55.26,"l":55.26,"n":2,"o":55.26,"t":"2026-10-20T11:40:00Z","v":288,"vw":55.26},{"c":55.24,"h":55.24,"l":55.24,"n":1,"o":55.24,"t":"2026-10-20T12:10:00Z","v":620,"vw":55.24},{"c":55.06,"h":55.06,"l":55.06,"n":3,"o":55.06,"t":"2026-10-20T12:35:00Z","v":639,"vw":55.06},{"c":54.951,"h":55,"l":54.951,"n":20,"o":55,"t":"2026-10-20T12:45:00Z","v":2500,"vw":54.982527},{"c":54.92,"h":54.95,"l":54.92,"n":6,"o":54.95,"t":"2026-10-20T13:05:00Z","v":1240,"vw":54.934829},{"c":54.7742,"h":54.97,"l":54.77,"n":6,"o":54.77,"t":"2026-10-20T13:20:00Z","v":1131,"vw":54.830637},{"c":54.65,"h":54.77,"l":54.65,"n":14,"o":54.77,"t":"2026-10-20T13:25:00Z","v":2090,"vw":54.695531},{"c":55.3,"h":55.6,"l":54.85,"n":91,"o":54.87,"t":"2026-10-20T13:30:00Z","v":16400,"vw":55.370214},{"c":55.32,"h":55.34,"l":55.19,"n":23,"o":55.3,"t":"2026-10-20T13:35:00Z","v":4036,"vw":55.273193},{"c":55.45,"h":55.485,"l":55.44,"n":4,"o":55.44,"t":"2026-10-20T13:40:00Z","v":361,"vw":55.457432},{"c":55.245,"h":55.4753,"l":55.245,"n":27,"o":55.37,"t":"2026-10-20T13:45:00Z","v":1290,"vw":55.3269},{"c":55.06,"h":55.1775,"l":55.0515,"n":11,"o":55.1775,"t":"2026-10-20T13:50:00Z","v":2827,"vw":55.066377},{"c":54.95,"h":55.0495,"l":54.94,"n":12,"o":55.02,"t":"2026-10-20T13:55:00Z","v":1495,"vw":55.012567},{"c":54.5518,"h":54.58,"l":54.5,"n":16,"o":54.58,"t":"2026-10-20T14:00:00Z","v":1931,"vw":54.549712},{"c":54.48,"h":54.485,"l":54.4,"n":18,"o":54.4711,"t":"2026-10-20T14:05:00Z","v":1101,"vw":54.459223},{"c":54.16,"h":54.33,"l":54.16,"n":25,"o":54.33,"t":"2026-10-20T14:10:00Z","v":11488,"vw":54.194895},{"c":54.25,"h":54.31,"l":54.15,"n":49,"o":54.16,"t":"2026-10-20T14:15:00Z","v":12535,"vw":54.245072},{"c":54.2507,"h":54.295,"l":54.25,"n":9,"o":54.27,"t":"2026-10-20T14:20:00Z","v":1563,"vw":54.270706},{"c":54.16,"h":54.27,"l":54.16,"n":20,"o":54.21,"t":"2026-10-20T14:25:00Z","v":1967,"vw":54.211962},{"c":54.11,"h":54.155,"l":53.961,"n":34,"o":54.04,"t":"2026-10-20T14:30:00Z","v":4027,"vw":54.034774},{"c":53.995,"h":54.07,"l":53.995,"n":39,"o":54.07,"t":"2026-10-20T14:35:00Z","v":1526,"vw":54.039184},{"c":54.04,"h":54.04,"l":53.9146,"n":15,"o":53.94,"t":"2026-10-20T14:40:00Z","v":1951,"vw":53.929224},{"c":53.89,"h":53.95,"l":53.89,"n":14,"o":53.95,"t":"2026-10-20T14:45:00Z","v":634,"vw":53.911905},{"c":53.8,"h":53.92,"l":53.8,"n":17,"o":53.92,"t":"2026-10-20T14:50:00Z","v":656,"vw":53.875385},{"c":53.68,"h":53.795,"l":53.68,"n":21,"o":53.795,"t":"2026-10-20T14:55:00Z","v":1286,"vw":53.739496},{"c":53.89,"h":53.92,"l":53.86,"n":10,"o":53.86,"t":"2026-10-20T15:00:00Z","v":814,"vw":53.892381},{"c":53.85,"h":53.89,"l":53.83,"n":16,"o":53.89,"t":"2026-10-20T15:05:00Z","v":2575,"vw":53.865352},{"c":54.15,"h":54.15,"l":53.8,"n":66,"o":53.83,"t":"2026-10-20T15:10:00Z","v":11009,"vw":54.014612},{"c":53.975,"h":53.975,"l":53.95,"n":3,"o":53.95,"t":"2026-10-20T15:15:00Z","v":625,"vw":53.970833},{"c":54.08,"h":54.08,"l":54.04,"n":11,"o":54.04,"t":"2026-10-20T15:20:00Z","v":1201,"vw":54.056395},{"c":54.1644,"h":54.1644,"l":54.09,"n":8,"o":54.09,"t":"2026-10-20T15:25:00Z","v":1207,"vw":54.126385},{"c":54.28,"h":54.28,"l":54.23,"n":4,"o":54.23,"t":"2026-10-20T15:30:00Z","v":370,"vw":54.24355},{"c":54.2,"h":54.2,"l":54.2,"n":3,"o":54.2,"t":"2026-10-20T15:35:00Z","v":3000,"vw":54.2},{"c":54.11,"h":54.11,"l":54.1,"n":12,"o":54.1,"t":"2026-10-20T15:40:00Z","v":483,"vw":54.107895},{"c":54.24,"h":54.24,"l":54.22,"n":6,"o":54.22,"t":"2026-10-20T15:50:00Z","v":538,"vw":54.227755},{"c":54.11,"h":54.11,"l":54.09,"n":7,"o":54.09,"t":"2026-10-20T15:55:00Z","v":329,"vw":54.1},{"c":54.2,"h":54.2,"l":54.1,"n":10,"o":54.11,"t":"2026-10-20T16:00:00Z","v":817,"vw":54.130435},{"c":54.2,"h":54.21,"l":54.16,"n":10,"o":54.17,"t":"2026-10-20T16:05:00Z","v":827,"vw":54.189739},{"c":54.23,"h":54.23,"l":54.23,"n":5,"o":54.23,"t":"2026-10-20T16:10:00Z","v":257,"vw":54.23},{"c":54.28,"h":54.28,"l":54.23,"n":25,"o":54.23,"t":"2026-10-20T16:15:00Z","v":1361,"vw":54.262112},{"c":54.35,"h":54.35,"l":54.3,"n":13,"o":54.33,"t":"2026-10-20T16:20:00Z","v":1845,"vw":54.323084},{"c":54.32,"h":54.36,"l":54.32,"n":19,"o":54.345,"t":"2026-10-20T16:25:00Z","v":1794,"vw":54.341685},{"c":54.21,"h":54.22,"l":54.18,"n":18,"o":54.22,"t":"2026-10-20T16:30:00Z","v":1355,"vw":54.204753},{"c":54.13,"h":54.15,"l":54.13,"n":10,"o":54.15,"t":"2026-10-20T16:35:00Z","v":785,"vw":54.136087},{"c":54.11,"h":54.13,"l":54.11,"n":10,"o":54.12,"t":"2026-10-20T16:40:00Z","v":1404,"vw":54.12},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-20T16:45:00Z","v":100,"vw":54.15},{"c":54.14,"h":54.16,"l":54.14,"n":5,"o":54.16,"t":"2026-10-20T16:50:00Z","v":529,"vw":54.15},{"c":54.185,"h":54.185,"l":54.185,"n":4,"o":54.185,"t":"2026-10-20T16:55:00Z","v":437,"vw":54.185},{"c":54.1934,"h":54.245,"l":54.1934,"n":31,"o":54.2,"t":"2026-10-20T17:00:00Z","v":1954,"vw":54.216822},{"c":54.235,"h":54.235,"l":54.2,"n":18,"o":54.2,"t":"2026-10-20T17:05:00Z","v":3388,"vw":54.201069},{"c":54.155,"h":54.155,"l":54.14,"n":11,"o":54.15,"t":"2026-10-20T17:10:00Z","v":1197,"vw":54.150701},{"c":54.2,"h":54.2,"l":54.17,"n":7,"o":54.17,"t":"2026-10-20T17:15:00Z","v":619,"vw":54.184787},{"c":54.0966,"h":54.17,"l":54.0966,"n":12,"o":54.17,"t":"2026-10-20T17:20:00Z","v":638,"vw":54.119322},{"c":54.1,"h":54.12,"l":54.08,"n":8,"o":54.12,"t":"2026-10-20T17:25:00Z","v":365,"vw":54.1},{"c":54.12,"h":54.12,"l":54.12,"n":4,"o":54.12,"t":"2026-10-20T17:30:00Z","v":104,"vw":54.12},{"c":54.13,"h":54.13,"l":54.1,"n":13,"o":54.11,"t":"2026-10-20T17:35:00Z","v":1076,"vw":54.119333},{"c":54.1,"h":54.1,"l":54.1,"n":2,"o":54.1,"t":"2026-10-20T17:40:00Z","v":125,"vw":54.1},{"c":54.13,"h":54.13,"l":54.1,"n":6,"o":54.13,"t":"2026-10-20T17:45:00Z","v":913,"vw":54.120022},{"c":54.1,"h":54.15,"l":54.1,"n":5,"o":54.15,"t":"2026-10-20T17:50:00Z","v":835,"vw":54.11375},{"c":54.23,"h":54.237,"l":54.23,"n":5,"o":54.23,"t":"2026-10-20T17:55:00Z","v":1195,"vw":54.235205},{"c":54.22,"h":54.22,"l":54.22,"n":6,"o":54.22,"t":"2026-10-20T18:00:00Z","v":375,"vw":54.22},{"c":54.13,"h":54.13,"l":54.12,"n":8,"o":54.13,"t":"2026-10-20T18:05:00Z","v":625,"vw":54.126},{"c":54.09,"h":54.0901,"l":54.08,"n":20,"o":54.0901,"t":"2026-10-20T18:10:00Z","v":1167,"vw":54.088524},{"c":54.05,"h":54.09,"l":54.05,"n":9,"o":54.09,"t":"2026-10-20T18:15:00Z","v":864,"vw":54.0825},{"c":54.05,"h":54.06,"l":54.05,"n":8,"o":54.06,"t":"2026-10-20T18:20:00Z","v":1327,"vw":54.059168},{"c":54.0639,"h":54.0639,"l":54.0639,"n":2,"o":54.0639,"t":"2026-10-20T18:25:00Z","v":463,"vw":54.0639},{"c":54.06,"h":54.06,"l":54.02,"n":10,"o":54.02,"t":"2026-10-20T18:30:00Z","v":672,"vw":54.044444},{"c":54.02,"h":54.02,"l":54,"n":3,"o":54,"t":"2026-10-20T18:40:00Z","v":400,"vw":54.01},{"c":53.95,"h":53.98,"l":53.9448,"n":7,"o":53.98,"t":"2026-10-20T18:45:00Z","v":723,"vw":53.95392},{"c":53.98,"h":53.99,"l":53.95,"n":22,"o":53.95,"t":"2026-10-20T18:50:00Z","v":1834,"vw":53.971313},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-20T18:55:00Z","v":100,"vw":53.9},{"c":53.97,"h":53.97,"l":53.955,"n":17,"o":53.955,"t":"2026-10-20T19:05:00Z","v":1433,"vw":53.9612},{"c":53.98,"h":53.98,"l":53.96,"n":4,"o":53.96,"t":"2026-10-20T19:10:00Z","v":328,"vw":53.973333},{"c":53.995,"h":53.995,"l":53.995,"n":3,"o":53.995,"t":"2026-10-20T19:15:00Z","v":402,"vw":53.995},{"c":54.125,"h":54.14,"l":54.05,"n":10,"o":54.05,"t":"2026-10-20T19:20:00Z","v":1759,"vw":54.110451},{"c":54.059,"h":54.08,"l":54.059,"n":3,"o":54.08,"t":"2026-10-20T19:25:00Z","v":675,"vw":54.073538},{"c":54.05,"h":54.05,"l":53.98,"n":6,"o":54.05,"t":"2026-10-20T19:30:00Z","v":875,"vw":54.036667},{"c":54.03,"h":54.05,"l":54,"n":25,"o":54,"t":"2026-10-20T19:35:00Z","v":1713,"vw":54.019167},{"c":54.05,"h":54.05,"l":54.0195,"n":6,"o":54.0195,"t":"2026-10-20T19:40:00Z","v":708,"vw":54.025045},{"c":54.04,"h":54.0464,"l":54.02,"n":8,"o":54.0464,"t":"2026-10-20T19:45:00Z","v":1166,"vw":54.039484},{"c":54.18,"h":54.2,"l":54.05,"n":85,"o":54.05,"t":"2026-10-20T19:50:00Z","v":4598,"vw":54.143188},{"c":54.23,"h":54.37,"l":54.22,"n":80,"o":54.22,"t":"2026-10-20T19:55:00Z","v":5702,"vw":54.271281},{"c":54.18,"h":54.21,"l":54.18,"n":15,"o":54.21,"t":"2026-10-20T20:00:00Z","v":821,"vw":54.200802},{"c":54.29,"h":54.29,"l":54.22,"n":38,"o":54.23,"t":"2026-10-20T20:05:00Z","v":3586,"vw":54.229019},{"c":54.14,"h":54.14,"l":54.14,"n":4,"o":54.14,"t":"2026-10-20T20:15:00Z","v":563,"vw":54.14},{"c":54.29,"h":54.29,"l":54.29,"n":2,"o":54.29,"t":"2026-10-20T20:25:00Z","v":101,"vw":54.29},{"c":54.1,"h":54.1,"l":54.1,"n":4,"o":54.1,"t":"2026-10-20T20:30:00Z","v":428,"vw":54.1},{"c":54.16,"h":54.17,"l":54.16,"n":10,"o":54.16,"t":"2026-10-20T20:35:00Z","v":773,"vw":54.162857},{"c":54.1093,"h":54.12,"l":54.05,"n":9,"o":54.1,"t":"2026-10-20T20:40:00Z","v":624,"vw":54.097337},{"c":54.27,"h":54.28,"l":54.26,"n":10,"o":54.26,"t":"2026-10-20T20:50:00Z","v":1336,"vw":54.267377},{"c":54.1,"h":54.1,"l":54.1,"n":6,"o":54.1,"t":"2026-10-20T21:00:00Z","v":512,"vw":54.1},{"c":53.54,"h":53.67,"l":53.54,"n":11,"o":53.67,"t":"2026-10-20T21:20:00Z","v":717,"vw":53.633257},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-20T21:25:00Z","v":300,"vw":53.55},{"c":53.4264,"h":53.4264,"l":53.4264,"n":1,"o":53.4264,"t":"2026-10-20T21:35:00Z","v":500,"vw":53.4264},{"c":53.4,"h":53.4,"l":53.4,"n":3,"o":53.4,"t":"2026-10-20T21:40:00Z","v":320,"vw":53.4},{"c":53.32,"h":53.32,"l":53.32,"n":1,"o":53.32,"t":"2026-10-20T22:20:00Z","v":100,"vw":53.32},{"c":53.51,"h":53.51,"l":53.51,"n":2,"o":53.51,"t":"2026-10-20T22:30:00Z","v":300,"vw":53.51},{"c":53.532,"h":53.532,"l":53.532,"n":2,"o":53.532,"t":"2026-10-20T22:40:00Z","v":120,"vw":53.532},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-20T23:15:00Z","v":202,"vw":53.54},{"c":53.31,"h":53.39,"l":53.25,"n":31,"o":53.3,"t":"2026-10-21T08:00:00Z","v":3125,"vw":53.317652},{"c":53,"h":53.14,"l":53,"n":9,"o":53.14,"t":"2026-10-21T08:10:00Z","v":377,"vw":53.099885},{"c":52.9,"h":52.96,"l":52.9,"n":7,"o":52.96,"t":"2026-10-21T08:15:00Z","v":1207,"vw":52.93479},{"c":52.83,"h":52.84,"l":52.83,"n":3,"o":52.84,"t":"2026-10-21T08:20:00Z","v":876,"vw":52.838005},{"c":53.02,"h":53.02,"l":53.02,"n":3,"o":53.02,"t":"2026-10-21T08:30:00Z","v":691,"vw":53.02},{"c":52.98,"h":52.98,"l":52.94,"n":4,"o":52.96,"t":"2026-10-21T08:35:00Z","v":2760,"vw":52.9575},{"c":53.39,"h":53.39,"l":53.35,"n":4,"o":53.35,"t":"2026-10-21T09:00:00Z","v":1390,"vw":53.370015},{"c":53.32,"h":53.32,"l":53.32,"n":1,"o":53.32,"t":"2026-10-21T09:05:00Z","v":690,"vw":53.32},{"c":53.39,"h":53.39,"l":53.37,"n":7,"o":53.37,"t":"2026-10-21T09:15:00Z","v":1380,"vw":53.381183},{"c":53.56,"h":53.62,"l":53.56,"n":4,"o":53.62,"t":"2026-10-21T10:15:00Z","v":2070,"vw":53.600708},{"c":53.56,"h":53.56,"l":53.54,"n":3,"o":53.54,"t":"2026-10-21T10:30:00Z","v":1380,"vw":53.550095},{"c":53.32,"h":53.32,"l":53.32,"n":5,"o":53.32,"t":"2026-10-21T11:00:00Z","v":624,"vw":53.32},{"c":53.56,"h":53.56,"l":53.5,"n":21,"o":53.52,"t":"2026-10-21T11:10:00Z","v":1733,"vw":53.517859},{"c":53.45,"h":53.45,"l":53.45,"n":2,"o":53.45,"t":"2026-10-21T11:30:00Z","v":250,"vw":53.45},{"c":53.51,"h":53.51,"l":53.51,"n":19,"o":53.51,"t":"2026-10-21T11:35:00Z","v":662,"vw":53.51},{"c":53.56,"h":53.56,"l":53.56,"n":2,"o":53.56,"t":"2026-10-21T11:40:00Z","v":262,"vw":53.56},{"c":53.3688,"h":53.43,"l":53.34,"n":15,"o":53.43,"t":"2026-10-21T12:05:00Z","v":3629,"vw":53.381394},{"c":53.5467,"h":53.5467,"l":53.5,"n":3,"o":53.5,"t":"2026-10-21T12:10:00Z","v":1190,"vw":53.519638},{"c":53.46,"h":53.48,"l":53.46,"n":4,"o":53.48,"t":"2026-10-21T12:15:00Z","v":1204,"vw":53.471529},{"c":53.47,"h":53.47,"l":53.44,"n":3,"o":53.44,"t":"2026-10-21T12:20:00Z","v":961,"vw":53.463496},{"c":53.31,"h":53.31,"l":53.31,"n":1,"o":53.31,"t":"2026-10-21T12:30:00Z","v":150,"vw":53.31},{"c":53.3,"h":53.3,"l":53.3,"n":4,"o":53.3,"t":"2026-10-21T13:00:00Z","v":252,"vw":53.3},{"c":53.31,"h":53.31,"l":53.3,"n":3,"o":53.3,"t":"2026-10-21T13:05:00Z","v":1372,"vw":53.304903},{"c":53.42,"h":53.42,"l":53.42,"n":2,"o":53.42,"t":"2026-10-21T13:10:00Z","v":690,"vw":53.42},{"c":53.09,"h":53.09,"l":53.09,"n":7,"o":53.09,"t":"2026-10-21T13:25:00Z","v":340,"vw":53.09},{"c":52.83,"h":53,"l":52.45,"n":81,"o":53,"t":"2026-10-21T13:30:00Z","v":3739,"vw":52.83214},{"c":53.2076,"h":53.2076,"l":53.16,"n":6,"o":53.16,"t":"2026-10-21T13:35:00Z","v":329,"vw":53.191733},{"c":52.58,"h":52.9,"l":52.58,"n":47,"o":52.75,"t":"2026-10-21T13:40:00Z","v":4704,"vw":52.774104},{"c":52.17,"h":52.64,"l":52.17,"n":46,"o":52.64,"t":"2026-10-21T13:45:00Z","v":2156,"vw":52.365571},{"c":52.2,"h":52.24,"l":52.1,"n":34,"o":52.24,"t":"2026-10-21T13:50:00Z","v":5502,"vw":52.17049},{"c":52.17,"h":52.17,"l":52.17,"n":1,"o":52.17,"t":"2026-10-21T13:55:00Z","v":200,"vw":52.17},{"c":52.56,"h":52.56,"l":52.22,"n":35,"o":52.22,"t":"2026-10-21T14:00:00Z","v":2665,"vw":52.355625},{"c":52.6402,"h":52.6402,"l":52.63,"n":8,"o":52.63,"t":"2026-10-21T14:05:00Z","v":624,"vw":52.635574},{"c":52.39,"h":52.39,"l":52.37,"n":5,"o":52.37,"t":"2026-10-21T14:10:00Z","v":406,"vw":52.38},{"c":52.5216,"h":52.57,"l":52.47,"n":5,"o":52.47,"t":"2026-10-21T14:15:00Z","v":692,"vw":52.519225},{"c":52.54,"h":52.57,"l":52.515,"n":34,"o":52.54,"t":"2026-10-21T14:20:00Z","v":11504,"vw":52.544735},{"c":52.62,"h":52.62,"l":52.44,"n":6,"o":52.44,"t":"2026-10-21T14:25:00Z","v":330,"vw":52.518461},{"c":52.541,"h":52.541,"l":52.541,"n":4,"o":52.541,"t":"2026-10-21T14:35:00Z","v":191,"vw":52.541},{"c":52.535,"h":52.535,"l":52.52,"n":10,"o":52.52,"t":"2026-10-21T14:45:00Z","v":876,"vw":52.527941},{"c":52.5,"h":52.51,"l":52.4,"n":7,"o":52.51,"t":"2026-10-21T14:50:00Z","v":1776,"vw":52.49926},{"c":52.65,"h":52.65,"l":52.65,"n":3,"o":52.65,"t":"2026-10-21T14:55:00Z","v":406,"vw":52.65},{"c":52.57,"h":52.58,"l":52.5015,"n":3,"o":52.5015,"t":"2026-10-21T15:00:00Z","v":400,"vw":52.53825},{"c":52.4801,"h":52.4801,"l":52.4801,"n":3,"o":52.4801,"t":"2026-10-21T15:05:00Z","v":336,"vw":52.4801},{"c":52.45,"h":52.5,"l":52.45,"n":27,"o":52.5,"t":"2026-10-21T15:10:00Z","v":7820,"vw":52.477247},{"c":52.5,"h":52.53,"l":52.49,"n":4,"o":52.53,"t":"2026-10-21T15:15:00Z","v":997,"vw":52.52001},{"c":52.52,"h":52.52,"l":52.52,"n":2,"o":52.52,"t":"2026-10-21T15:20:00Z","v":158,"vw":52.52},{"c":52.405,"h":52.405,"l":52.405,"n":3,"o":52.405,"t":"2026-10-21T15:25:00Z","v":116,"vw":52.405},{"c":52.475,"h":52.475,"l":52.35,"n":12,"o":52.37,"t":"2026-10-21T15:30:00Z","v":1802,"vw":52.40847},{"c":52.5,"h":52.51,"l":52.5,"n":6,"o":52.5,"t":"2026-10-21T15:40:00Z","v":1442,"vw":52.501597},{"c":52.48,"h":52.48,"l":52.48,"n":3,"o":52.48,"t":"2026-10-21T15:45:00Z","v":161,"vw":52.48},{"c":52.41,"h":52.41,"l":52.41,"n":18,"o":52.41,"t":"2026-10-21T15:50:00Z","v":2154,"vw":52.41},{"c":52.3,"h":52.39,"l":52.3,"n":9,"o":52.39,"t":"2026-10-21T15:55:00Z","v":911,"vw":52.347796},{"c":52.36,"h":52.36,"l":52.34,"n":17,"o":52.36,"t":"2026-10-21T16:00:00Z","v":1934,"vw":52.353554},{"c":52.37,"h":52.37,"l":52.37,"n":1,"o":52.37,"t":"2026-10-21T16:05:00Z","v":1380,"vw":52.37},{"c":52.42,"h":52.42,"l":52.37,"n":18,"o":52.38,"t":"2026-10-21T16:10:00Z","v":1391,"vw":52.388163},{"c":52.384,"h":52.384,"l":52.384,"n":1,"o":52.384,"t":"2026-10-21T16:15:00Z","v":100,"vw":52.384},{"c":52.4,"h":52.4,"l":52.4,"n":3,"o":52.4,"t":"2026-10-21T16:20:00Z","v":113,"vw":52.4},{"c":52.34,"h":52.34,"l":52.34,"n":2,"o":52.34,"t":"2026-10-21T16:25:00Z","v":2101,"vw":52.34},{"c":52.37,"h":52.37,"l":52.37,"n":1,"o":52.37,"t":"2026-10-21T16:30:00Z","v":175,"vw":52.37},{"c":52.16,"h":52.36,"l":52.14,"n":45,"o":52.36,"t":"2026-10-21T16:35:00Z","v":5907,"vw":52.237706},{"c":52.18,"h":52.195,"l":52.09,"n":23,"o":52.1,"t":"2026-10-21T16:40:00Z","v":2073,"vw":52.138959},{"c":52.3318,"h":52.3318,"l":52.3,"n":4,"o":52.3,"t":"2026-10-21T16:45:00Z","v":211,"vw":52.3159},{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-10-21T16:50:00Z","v":400,"vw":52.29},{"c":52.265,"h":52.265,"l":52.265,"n":2,"o":52.265,"t":"2026-10-21T16:55:00Z","v":146,"vw":52.265},{"c":52.23,"h":52.23,"l":52.23,"n":5,"o":52.23,"t":"2026-10-21T17:00:00Z","v":113,"vw":52.23},{"c":52.2496,"h":52.2496,"l":52.2496,"n":1,"o":52.2496,"t":"2026-10-21T17:05:00Z","v":100,"vw":52.2496},{"c":52.34,"h":52.3777,"l":52.29,"n":31,"o":52.29,"t":"2026-10-21T17:10:00Z","v":6561,"vw":52.367463},{"c":52.34,"h":52.34,"l":52.34,"n":1,"o":52.34,"t":"2026-10-21T17:15:00Z","v":200,"vw":52.34},{"c":52.31,"h":52.33,"l":52.31,"n":3,"o":52.33,"t":"2026-10-21T17:20:00Z","v":210,"vw":52.32},{"c":52.305,"h":52.325,"l":52.305,"n":5,"o":52.325,"t":"2026-10-21T17:25:00Z","v":1562,"vw":52.310714},{"c":52.43,"h":52.43,"l":52.31,"n":8,"o":52.31,"t":"2026-10-21T17:30:00Z","v":7314,"vw":52.422778},{"c":52.3662,"h":52.3662,"l":52.36,"n":2,"o":52.36,"t":"2026-10-21T17:35:00Z","v":274,"vw":52.362919},{"c":52.41,"h":52.43,"l":52.41,"n":11,"o":52.42,"t":"2026-10-21T17:40:00Z","v":4193,"vw":52.4184},{"c":52.31,"h":52.345,"l":52.31,"n":6,"o":52.345,"t":"2026-10-21T17:45:00Z","v":542,"vw":52.325806},{"c":52.3084,"h":52.3084,"l":52.3084,"n":2,"o":52.3084,"t":"2026-10-21T17:50:00Z","v":950,"vw":52.3084},{"c":52.335,"h":52.35,"l":52.335,"n":19,"o":52.34,"t":"2026-10-21T18:00:00Z","v":2118,"vw":52.343007},{"c":52.33,"h":52.33,"l":52.3202,"n":19,"o":52.325,"t":"2026-10-21T18:05:00Z","v":1588,"vw":52.323068},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-21T18:25:00Z","v":100,"vw":52.35},{"c":52.25,"h":52.329,"l":52.25,"n":10,"o":52.329,"t":"2026-10-21T18:35:00Z","v":604,"vw":52.306736},{"c":52.25,"h":52.265,"l":52.2,"n":10,"o":52.2,"t":"2026-10-21T18:40:00Z","v":1052,"vw":52.240347},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-21T18:45:00Z","v":1000,"vw":52.35},{"c":52.32,"h":52.33,"l":52.32,"n":6,"o":52.33,"t":"2026-10-21T18:50:00Z","v":1087,"vw":52.322825},{"c":52.4101,"h":52.4101,"l":52.39,"n":9,"o":52.39,"t":"2026-10-21T18:55:00Z","v":725,"vw":52.394638},{"c":52.56,"h":52.61,"l":52.55,"n":13,"o":52.55,"t":"2026-10-21T19:00:00Z","v":1336,"vw":52.571737},{"c":52.59,"h":52.59,"l":52.56,"n":6,"o":52.56,"t":"2026-10-21T19:05:00Z","v":439,"vw":52.570236},{"c":52.555,"h":52.6,"l":52.555,"n":5,"o":52.6,"t":"2026-10-21T19:10:00Z","v":462,"vw":52.572617},{"c":52.43,"h":52.51,"l":52.43,"n":11,"o":52.49,"t":"2026-10-21T19:15:00Z","v":4261,"vw":52.440431},{"c":52.38,"h":52.4,"l":52.33,"n":6,"o":52.33,"t":"2026-10-21T19:30:00Z","v":470,"vw":52.376637},{"c":52.3908,"h":52.3933,"l":52.365,"n":10,"o":52.3933,"t":"2026-10-21T19:35:00Z","v":5553,"vw":52.389626},{"c":52.415,"h":52.42,"l":52.4075,"n":12,"o":52.42,"t":"2026-10-21T19:40:00Z","v":3459,"vw":52.414275},{"c":52.42,"h":52.439,"l":52.385,"n":41,"o":52.42,"t":"2026-10-21T19:45:00Z","v":7041,"vw":52.41484},{"c":52.5198,"h":52.5198,"l":52.4,"n":5,"o":52.43,"t":"2026-10-21T19:50:00Z","v":1440,"vw":52.436282},{"c":52.434,"h":52.61,"l":52.401,"n":67,"o":52.61,"t":"2026-10-21T19:55:00Z","v":8536,"vw":52.493943},{"c":52.08,"h":53.76,"l":51.88,"n":262,"o":52.36,"t":"2026-10-21T20:00:00Z","v":15762,"vw":52.526955},{"c":51.48,"h":52.12,"l":51.31,"n":184,"o":51.97,"t":"2026-10-21T20:05:00Z","v":16494,"vw":51.598038},{"c":51.6937,"h":52.02,"l":51.52,"n":91,"o":51.52,"t":"2026-10-21T20:10:00Z","v":9813,"vw":51.805916},{"c":51.68,"h":51.68,"l":51.49,"n":40,"o":51.6,"t":"2026-10-21T20:15:00Z","v":3217,"vw":51.582585},{"c":51.72,"h":51.72,"l":51.65,"n":8,"o":51.7158,"t":"2026-10-21T20:20:00Z","v":1194,"vw":51.705775},{"c":51.33,"h":51.5,"l":51.33,"n":13,"o":51.5,"t":"2026-10-21T20:25:00Z","v":720,"vw":51.406},{"c":51.81,"h":51.81,"l":51.81,"n":3,"o":51.81,"t":"2026-10-21T20:30:00Z","v":260,"vw":51.81},{"c":51.71,"h":51.76,"l":51.71,"n":16,"o":51.71,"t":"2026-10-21T20:35:00Z","v":4651,"vw":51.733261},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-21T20:45:00Z","v":100,"vw":52.1},{"c":52.35,"h":52.35,"l":52.35,"n":3,"o":52.35,"t":"2026-10-21T20:55:00Z","v":113,"vw":52.35},{"c":52.45,"h":52.45,"l":52.3,"n":65,"o":52.35,"t":"2026-10-21T21:00:00Z","v":1818,"vw":52.409091},{"c":52.45,"h":52.45,"l":52.45,"n":5,"o":52.45,"t":"2026-10-21T21:10:00Z","v":3065,"vw":52.45},{"c":52.7087,"h":52.7087,"l":52.7087,"n":2,"o":52.7087,"t":"2026-10-21T21:20:00Z","v":110,"vw":52.7087},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-21T21:30:00Z","v":100,"vw":51.8},{"c":53.35,"h":53.35,"l":52.81,"n":25,"o":52.81,"t":"2026-10-21T21:35:00Z","v":1842,"vw":53.255781},{"c":53.68,"h":53.68,"l":53.4,"n":5,"o":53.45,"t":"2026-10-21T21:45:00Z","v":396,"vw":53.494286},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-10-21T21:50:00Z","v":100,"vw":53.4},{"c":53.75,"h":53.75,"l":53.75,"n":11,"o":53.75,"t":"2026-10-21T21:55:00Z","v":445,"vw":53.75},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-10-21T22:05:00Z","v":101,"vw":53.46},{"c":53.46,"h":53.46,"l":53.46,"n":3,"o":53.46,"t":"2026-10-21T22:15:00Z","v":256,"vw":53.46},{"c":53.3973,"h":53.5,"l":53.3973,"n":8,"o":53.5,"t":"2026-10-21T22:20:00Z","v":5200,"vw":53.49605},{"c":53.452,"h":53.6,"l":53.45,"n":6,"o":53.45,"t":"2026-10-21T22:35:00Z","v":540,"vw":53.4804},{"c":53.9,"h":53.9,"l":53.9,"n":2,"o":53.9,"t":"2026-10-21T22:50:00Z","v":148,"vw":53.9},{"c":53.901,"h":53.901,"l":53.901,"n":2,"o":53.901,"t":"2026-10-21T23:00:00Z","v":175,"vw":53.901},{"c":54.08,"h":54.08,"l":54.08,"n":6,"o":54.08,"t":"2026-10-21T23:05:00Z","v":1017,"vw":54.08},{"c":54.07,"h":54.07,"l":54.07,"n":1,"o":54.07,"t":"2026-10-21T23:15:00Z","v":100,"vw":54.07},{"c":54.17,"h":54.17,"l":54.17,"n":1,"o":54.17,"t":"2026-10-21T23:25:00Z","v":100,"vw":54.17},{"c":54.12,"h":54.12,"l":54.12,"n":1,"o":54.12,"t":"2026-10-21T23:30:00Z","v":100,"vw":54.12},{"c":54.05,"h":54.05,"l":54.05,"n":1,"o":54.05,"t":"2026-10-21T23:35:00Z","v":100,"vw":54.05},{"c":54.05,"h":54.05,"l":54.05,"n":1,"o":54.05,"t":"2026-10-21T23:50:00Z","v":610,"vw":54.05},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-10-21T23:55:00Z","v":100,"vw":54.11},{"c":54.76,"h":55,"l":54.71,"n":58,"o":55,"t":"2026-10-22T08:00:00Z","v":2763,"vw":54.89},{"c":55.07,"h":55.07,"l":55.07,"n":10,"o":55.07,"t":"2026-10-22T08:05:00Z","v":242,"vw":55.07},{"c":54.9,"h":54.9,"l":54.9,"n":2,"o":54.9,"t":"2026-10-22T08:15:00Z","v":741,"vw":54.9},{"c":54.83,"h":54.83,"l":54.82,"n":3,"o":54.83,"t":"2026-10-22T08:20:00Z","v":1072,"vw":54.825345},{"c":55.24,"h":55.24,"l":55.0985,"n":7,"o":55.0985,"t":"2026-10-22T08:50:00Z","v":1240,"vw":55.157446},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-10-22T08:55:00Z","v":100,"vw":55.28},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-22T09:05:00Z","v":441,"vw":55.25},{"c":55.19,"h":55.19,"l":55.19,"n":2,"o":55.19,"t":"2026-10-22T09:10:00Z","v":740,"vw":55.19},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-10-22T09:20:00Z","v":161,"vw":55.15},{"c":55.04,"h":55.07,"l":55.04,"n":5,"o":55.07,"t":"2026-10-22T09:50:00Z","v":1507,"vw":55.055492},{"c":54.9569,"h":54.9569,"l":54.9569,"n":1,"o":54.9569,"t":"2026-10-22T10:00:00Z","v":400,"vw":54.9569},{"c":54.66,"h":54.66,"l":54.66,"n":1,"o":54.66,"t":"2026-10-22T10:10:00Z","v":101,"vw":54.66},{"c":54.7,"h":54.7,"l":54.69,"n":13,"o":54.7,"t":"2026-10-22T10:20:00Z","v":1476,"vw":54.694827},{"c":54.27,"h":54.32,"l":54.25,"n":7,"o":54.25,"t":"2026-10-22T11:00:00Z","v":1824,"vw":54.291573},{"c":54.2,"h":54.3,"l":54.2,"n":8,"o":54.3,"t":"2026-10-22T11:05:00Z","v":1794,"vw":54.213846},{"c":54.41,"h":54.41,"l":54.41,"n":3,"o":54.41,"t":"2026-10-22T11:25:00Z","v":1087,"vw":54.41},{"c":54.48,"h":54.48,"l":54.48,"n":3,"o":54.48,"t":"2026-10-22T11:35:00Z","v":482,"vw":54.48},{"c":54.44,"h":54.44,"l":54.44,"n":1,"o":54.44,"t":"2026-10-22T11:50:00Z","v":690,"vw":54.44},{"c":54.2972,"h":54.2972,"l":54.2972,"n":1,"o":54.2972,"t":"2026-10-22T11:55:00Z","v":190,"vw":54.2972},{"c":54.41,"h":54.41,"l":54.41,"n":1,"o":54.41,"t":"2026-10-22T12:00:00Z","v":100,"vw":54.41},{"c":54.5,"h":54.5,"l":54.43,"n":8,"o":54.44,"t":"2026-10-22T12:05:00Z","v":997,"vw":54.44527},{"c":54.3041,"h":54.4321,"l":54.29,"n":5,"o":54.4321,"t":"2026-10-22T12:10:00Z","v":1087,"vw":54.346505},{"c":54.45,"h":54.45,"l":54.42,"n":3,"o":54.42,"t":"2026-10-22T12:20:00Z","v":1075,"vw":54.425581},{"c":54.52,"h":54.55,"l":54.52,"n":5,"o":54.55,"t":"2026-10-22T12:25:00Z","v":1496,"vw":54.53499},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-22T12:30:00Z","v":126,"vw":54.3},{"c":54.18,"h":54.18,"l":54.18,"n":8,"o":54.18,"t":"2026-10-22T12:50:00Z","v":2426,"vw":54.18},{"c":54.27,"h":54.27,"l":54.06,"n":7,"o":54.06,"t":"2026-10-22T12:55:00Z","v":548,"vw":54.227831},{"c":54.3892,"h":54.3892,"l":54.3892,"n":1,"o":54.3892,"t":"2026-10-22T13:10:00Z","v":100,"vw":54.3892},{"c":54.48,"h":54.48,"l":54.43,"n":2,"o":54.43,"t":"2026-10-22T13:15:00Z","v":400,"vw":54.4675},{"c":54.54,"h":54.54,"l":54.54,"n":2,"o":54.54,"t":"2026-10-22T13:20:00Z","v":311,"vw":54.54},{"c":53.825,"h":54.09,"l":53.77,"n":34,"o":54.035,"t":"2026-10-22T13:30:00Z","v":1741,"vw":53.90127},{"c":53.34,"h":54,"l":53.34,"n":46,"o":53.5973,"t":"2026-10-22T13:35:00Z","v":8101,"vw":53.906365},{"c":53.28,"h":53.3,"l":52.99,"n":22,"o":53.3,"t":"2026-10-22T13:40:00Z","v":1934,"vw":53.113206},{"c":52.815,"h":53.3399,"l":52.75,"n":43,"o":53.28,"t":"2026-10-22T13:45:00Z","v":5042,"vw":53.120841},{"c":52.76,"h":52.87,"l":52.7,"n":42,"o":52.87,"t":"2026-10-22T13:50:00Z","v":4203,"vw":52.770662},{"c":52.34,"h":52.6299,"l":52.34,"n":62,"o":52.6,"t":"2026-10-22T13:55:00Z","v":12349,"vw":52.507477},{"c":52.29,"h":52.4,"l":52.11,"n":41,"o":52.28,"t":"2026-10-22T14:00:00Z","v":9383,"vw":52.330878},{"c":52.47,"h":52.47,"l":52.2,"n":42,"o":52.23,"t":"2026-10-22T14:05:00Z","v":2643,"vw":52.27501},{"c":52.395,"h":52.5,"l":52.25,"n":36,"o":52.5,"t":"2026-10-22T14:10:00Z","v":1283,"vw":52.36375},{"c":52.4201,"h":52.57,"l":52.4201,"n":30,"o":52.4327,"t":"2026-10-22T14:15:00Z","v":3136,"vw":52.511451},{"c":52.425,"h":52.57,"l":52.425,"n":17,"o":52.57,"t":"2026-10-22T14:20:00Z","v":2715,"vw":52.508605},{"c":52.4842,"h":52.57,"l":52.4842,"n":11,"o":52.4999,"t":"2026-10-22T14:25:00Z","v":1379,"vw":52.518236},{"c":52.2,"h":52.4,"l":52.2,"n":30,"o":52.4,"t":"2026-10-22T14:30:00Z","v":3098,"vw":52.351227},{"c":52.41,"h":52.58,"l":52.4,"n":16,"o":52.45,"t":"2026-10-22T14:35:00Z","v":1544,"vw":52.493728},{"c":52.365,"h":52.43,"l":52.3465,"n":13,"o":52.38,"t":"2026-10-22T14:40:00Z","v":2228,"vw":52.3884},{"c":52.465,"h":52.4854,"l":52.4,"n":6,"o":52.4854,"t":"2026-10-22T14:50:00Z","v":653,"vw":52.457567},{"c":52.3968,"h":52.3968,"l":52.3968,"n":2,"o":52.3968,"t":"2026-10-22T14:55:00Z","v":203,"vw":52.3968},{"c":52.675,"h":52.675,"l":52.285,"n":19,"o":52.4,"t":"2026-10-22T15:00:00Z","v":2302,"vw":52.320617},{"c":53,"h":53,"l":52.7,"n":106,"o":52.751,"t":"2026-10-22T15:05:00Z","v":18098,"vw":52.772194},{"c":53.025,"h":53.19,"l":53.025,"n":22,"o":53.14,"t":"2026-10-22T15:10:00Z","v":3530,"vw":53.162939},{"c":52.79,"h":52.98,"l":52.7801,"n":18,"o":52.98,"t":"2026-10-22T15:15:00Z","v":2661,"vw":52.938992},{"c":52.52,"h":52.7,"l":52.52,"n":13,"o":52.7,"t":"2026-10-22T15:20:00Z","v":831,"vw":52.621284},{"c":52.83,"h":52.83,"l":52.4,"n":32,"o":52.4,"t":"2026-10-22T15:25:00Z","v":4113,"vw":52.468899},{"c":52.93,"h":52.9794,"l":52.93,"n":7,"o":52.9794,"t":"2026-10-22T15:30:00Z","v":343,"vw":52.956945},{"c":52.91,"h":52.91,"l":52.91,"n":3,"o":52.91,"t":"2026-10-22T15:35:00Z","v":1900,"vw":52.91},{"c":52.8101,"h":53.03,"l":52.8101,"n":51,"o":52.96,"t":"2026-10-22T15:40:00Z","v":3431,"vw":52.968447},{"c":52.89,"h":52.89,"l":52.89,"n":4,"o":52.89,"t":"2026-10-22T15:50:00Z","v":317,"vw":52.89},{"c":52.84,"h":52.87,"l":52.84,"n":4,"o":52.87,"t":"2026-10-22T15:55:00Z","v":726,"vw":52.845172},{"c":53.22,"h":53.22,"l":52.865,"n":17,"o":52.865,"t":"2026-10-22T16:00:00Z","v":1752,"vw":53.058545},{"c":53.21,"h":53.35,"l":53.21,"n":8,"o":53.35,"t":"2026-10-22T16:05:00Z","v":460,"vw":53.2825},{"c":53.1728,"h":53.1858,"l":53.1728,"n":3,"o":53.1858,"t":"2026-10-22T16:10:00Z","v":433,"vw":53.182791},{"c":53.189,"h":53.189,"l":53.1,"n":51,"o":53.1504,"t":"2026-10-22T16:20:00Z","v":4261,"vw":53.126452},{"c":53.27,"h":53.325,"l":53.27,"n":15,"o":53.325,"t":"2026-10-22T16:30:00Z","v":2102,"vw":53.288919},{"c":53.23,"h":53.23,"l":53.2,"n":6,"o":53.2,"t":"2026-10-22T16:35:00Z","v":760,"vw":53.204367},{"c":53.35,"h":53.5,"l":53.35,"n":14,"o":53.5,"t":"2026-10-22T16:50:00Z","v":2443,"vw":53.391258},{"c":53.335,"h":53.335,"l":53.335,"n":1,"o":53.335,"t":"2026-10-22T16:55:00Z","v":1000,"vw":53.335},{"c":53.34,"h":53.34,"l":53.34,"n":3,"o":53.34,"t":"2026-10-22T17:00:00Z","v":241,"vw":53.34},{"c":53.65,"h":53.65,"l":53.49,"n":6,"o":53.49,"t":"2026-10-22T17:05:00Z","v":451,"vw":53.567475},{"c":53.59,"h":53.6,"l":53.59,"n":8,"o":53.6,"t":"2026-10-22T17:10:00Z","v":310,"vw":53.595},{"c":53.31,"h":53.51,"l":53.31,"n":36,"o":53.5,"t":"2026-10-22T17:15:00Z","v":3081,"vw":53.427132},{"c":53.39,"h":53.39,"l":53.39,"n":4,"o":53.39,"t":"2026-10-22T17:20:00Z","v":401,"vw":53.39},{"c":53.46,"h":53.46,"l":53.36,"n":16,"o":53.36,"t":"2026-10-22T17:25:00Z","v":1740,"vw":53.373095},{"c":53.55,"h":53.55,"l":53.46,"n":5,"o":53.46,"t":"2026-10-22T17:30:00Z","v":303,"vw":53.51},{"c":53.58,"h":53.58,"l":53.5,"n":2,"o":53.5,"t":"2026-10-22T17:35:00Z","v":200,"vw":53.54},{"c":53.49,"h":53.52,"l":53.49,"n":3,"o":53.52,"t":"2026-10-22T17:40:00Z","v":293,"vw":53.507952},{"c":53.485,"h":53.485,"l":53.43,"n":2,"o":53.43,"t":"2026-10-22T17:45:00Z","v":450,"vw":53.472778},{"c":53.619,"h":53.619,"l":53.619,"n":2,"o":53.619,"t":"2026-10-22T18:00:00Z","v":201,"vw":53.619},{"c":53.6099,"h":53.6137,"l":53.57,"n":8,"o":53.6137,"t":"2026-10-22T18:05:00Z","v":601,"vw":53.5947},{"c":53.54,"h":53.55,"l":53.54,"n":2,"o":53.55,"t":"2026-10-22T18:10:00Z","v":563,"vw":53.542895},{"c":53.4718,"h":53.4718,"l":53.4718,"n":1,"o":53.4718,"t":"2026-10-22T18:15:00Z","v":400,"vw":53.4718},{"c":53.45,"h":53.45,"l":53.45,"n":3,"o":53.45,"t":"2026-10-22T18:20:00Z","v":226,"vw":53.45},{"c":53.7,"h":53.7,"l":53.5,"n":11,"o":53.5,"t":"2026-10-22T18:25:00Z","v":1492,"vw":53.598097},{"c":53.76,"h":53.76,"l":53.7,"n":5,"o":53.7,"t":"2026-10-22T18:30:00Z","v":1125,"vw":53.729167},{"c":53.83,"h":53.83,"l":53.83,"n":4,"o":53.83,"t":"2026-10-22T18:35:00Z","v":262,"vw":53.83},{"c":53.78,"h":53.83,"l":53.78,"n":7,"o":53.83,"t":"2026-10-22T18:40:00Z","v":341,"vw":53.803697},{"c":53.815,"h":53.82,"l":53.8,"n":12,"o":53.8,"t":"2026-10-22T18:45:00Z","v":7549,"vw":53.806761},{"c":53.7701,"h":53.7704,"l":53.7701,"n":4,"o":53.7704,"t":"2026-10-22T18:50:00Z","v":7612,"vw":53.770254},{"c":53.9,"h":53.9,"l":53.9,"n":4,"o":53.9,"t":"2026-10-22T19:00:00Z","v":284,"vw":53.9},{"c":53.865,"h":53.865,"l":53.865,"n":3,"o":53.865,"t":"2026-10-22T19:05:00Z","v":806,"vw":53.865},{"c":53.74,"h":53.74,"l":53.73,"n":3,"o":53.73,"t":"2026-10-22T19:10:00Z","v":1392,"vw":53.730718},{"c":53.6305,"h":53.6305,"l":53.5902,"n":2,"o":53.5902,"t":"2026-10-22T19:20:00Z","v":201,"vw":53.61045},{"c":53.675,"h":53.675,"l":53.62,"n":5,"o":53.63,"t":"2026-10-22T19:25:00Z","v":1120,"vw":53.657883},{"c":53.59,"h":53.59,"l":53.58,"n":5,"o":53.58,"t":"2026-10-22T19:30:00Z","v":389,"vw":53.585},{"c":53.66,"h":53.69,"l":53.66,"n":4,"o":53.66,"t":"2026-10-22T19:35:00Z","v":425,"vw":53.6675},{"c":53.685,"h":53.685,"l":53.685,"n":1,"o":53.685,"t":"2026-10-22T19:45:00Z","v":1000,"vw":53.685},{"c":53.27,"h":53.53,"l":53.27,"n":21,"o":53.53,"t":"2026-10-22T19:50:00Z","v":2437,"vw":53.466661},{"c":53.96,"h":54,"l":53.27,"n":141,"o":53.3,"t":"2026-10-22T19:55:00Z","v":30397,"vw":53.486795},{"c":54.05,"h":54.05,"l":54,"n":23,"o":54.04,"t":"2026-10-22T20:00:00Z","v":4514,"vw":54.021456},{"c":54.12,"h":54.12,"l":54.12,"n":2,"o":54.12,"t":"2026-10-22T20:05:00Z","v":781,"vw":54.12},{"c":54.1439,"h":54.1439,"l":54.1439,"n":1,"o":54.1439,"t":"2026-10-22T20:25:00Z","v":200,"vw":54.1439},{"c":54.13,"h":54.14,"l":54.13,"n":3,"o":54.14,"t":"2026-10-22T20:40:00Z","v":1140,"vw":54.136491},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-22T20:45:00Z","v":500,"vw":54.2},{"c":54.25,"h":54.25,"l":54.25,"n":3,"o":54.25,"t":"2026-10-22T20:50:00Z","v":941,"vw":54.25},{"c":54.1424,"h":54.1424,"l":54.1424,"n":1,"o":54.1424,"t":"2026-10-22T20:55:00Z","v":1000,"vw":54.1424},{"c":54.34,"h":54.34,"l":54.34,"n":4,"o":54.34,"t":"2026-10-22T22:05:00Z","v":500,"vw":54.34},{"c":54.2,"h":54.2,"l":54.2,"n":3,"o":54.2,"t":"2026-10-22T23:00:00Z","v":600,"vw":54.2},{"c":54.25,"h":54.25,"l":54.25,"n":16,"o":54.25,"t":"2026-10-22T23:20:00Z","v":4143,"vw":54.25},{"c":54.25,"h":54.25,"l":54.25,"n":8,"o":54.25,"t":"2026-10-22T23:25:00Z","v":1571,"vw":54.25},{"c":54.28,"h":54.28,"l":54.28,"n":1,"o":54.28,"t":"2026-10-22T23:35:00Z","v":100,"vw":54.28},{"c":54.3276,"h":54.3276,"l":54.3276,"n":1,"o":54.3276,"t":"2026-10-22T23:45:00Z","v":364,"vw":54.3276},{"c":54.25,"h":54.25,"l":54.25,"n":2,"o":54.25,"t":"2026-10-22T23:50:00Z","v":250,"vw":54.25},{"c":54.01,"h":54.25,"l":54.01,"n":4,"o":54.25,"t":"2026-10-22T23:55:00Z","v":614,"vw":54.159047}],"history":[{"c":17.04,"h":17.27,"l":16.92,"n":3608,"o":17.02,"t":"2024-10-21T04:00:00Z","v":750067,"vw":17.081967},{"c":17.12,"h":17.32,"l":17.1,"n":3784,"o":17.18,"t":"2024-10-22T04:00:00Z","v":779724,"vw":17.206376},{"c":17.46,"h":17.58,"l":17.065,"n":8018,"o":17.2,"t":"2024-10-23T04:00:00Z","v":1978542,"vw":17.391818},{"c":13.64,"h":15.09,"l":13.51,"n":25351,"o":14.92,"t":"2024-10-24T04:00:00Z","v":8204831,"vw":14.154212},{"c":13.19,"h":13.914,"l":13.175,"n":15870,"o":13.88,"t":"2024-10-25T04:00:00Z","v":5214661,"vw":13.348874},{"c":13.51,"h":13.54,"l":12.99,"n":10678,"o":13.15,"t":"2024-10-28T04:00:00Z","v":3837355,"vw":13.22024},{"c":13.68,"h":13.88,"l":13.39,"n":10039,"o":13.42,"t":"2024-10-29T04:00:00Z","v":3377107,"vw":13.685694},{"c":13.79,"h":13.87,"l":13.48,"n":8508,"o":13.76,"t":"2024-10-30T04:00:00Z","v":3589226,"vw":13.598945},{"c":14.2,"h":14.2287,"l":13.68,"n":8683,"o":13.76,"t":"2024-10-31T04:00:00Z","v":3330438,"vw":14.070482},{"c":14.26,"h":14.3901,"l":13.98,"n":6522,"o":14.1,"t":"2024-11-01T04:00:00Z","v":2045094,"vw":14.172801},{"c":14.61,"h":14.84,"l":14.2699,"n":6962,"o":14.51,"t":"2024-11-04T05:00:00Z","v":2115884,"vw":14.52494},{"c":14.11,"h":14.41,"l":13.87,"n":7120,"o":14.35,"t":"2024-11-05T05:00:00Z","v":2709846,"vw":14.050915},{"c":12.03,"h":12.74,"l":11.965,"n":20371,"o":12.24,"t":"2024-11-06T05:00:00Z","v":5284224,"vw":12.296578},{"c":11.68,"h":12.15,"l":11.5627,"n":11784,"o":12.01,"t":"2024-11-07T05:00:00Z","v":6770348,"vw":11.684686},{"c":10.73,"h":11.6493,"l":10.44,"n":26031,"o":11.6,"t":"2024-11-08T05:00:00Z","v":16507782,"vw":10.858233},{"c":9.77,"h":10.23,"l":9.485,"n":31422,"o":9.9,"t":"2024-11-11T05:00:00Z","v":16993246,"vw":9.893025},{"c":10.37,"h":10.5091,"l":9.885,"n":19884,"o":9.99,"t":"2024-11-12T05:00:00Z","v":12820500,"vw":10.210668},{"c":10.31,"h":10.5571,"l":9.87,"n":13151,"o":10.14,"t":"2024-11-13T05:00:00Z","v":8765877,"vw":10.325662},{"c":10.92,"h":10.94,"l":10.33,"n":12750,"o":10.4,"t":"2024-11-14T05:00:00Z","v":7765758,"vw":10.708707},{"c":10.57,"h":10.99,"l":10.4539,"n":10377,"o":10.95,"t":"2024-11-15T05:00:00Z","v":7852652,"vw":10.647349},{"c":10,"h":10.28,"l":9.6701,"n":12137,"o":9.93,"t":"2024-11-18T05:00:00Z","v":9110201,"vw":9.936472},{"c":9.79,"h":10.1799,"l":9.745,"n":7484,"o":10.08,"t":"2024-11-19T05:00:00Z","v":6985096,"vw":9.856581},{"c":9.9,"h":10.11,"l":9.77,"n":7485,"o":9.81,"t":"2024-11-20T05:00:00Z","v":7748540,"vw":9.982361},{"c":9.98,"h":10.0899,"l":9.73,"n":6586,"o":9.84,"t":"2024-11-21T05:00:00Z","v":6015750,"vw":9.910401},{"c":9.6,"h":10.0221,"l":9.47,"n":8505,"o":9.93,"t":"2024-11-22T05:00:00Z","v":7827036,"vw":9.619388},{"c":9.98,"h":9.98,"l":9.34,"n":9159,"o":9.38,"t":"2024-11-25T05:00:00Z","v":5196558,"vw":9.667697},{"c":9.99,"h":10.0601,"l":9.7383,"n":9562,"o":9.91,"t":"2024-11-26T05:00:00Z","v":6328944,"vw":9.893027},{"c":10.15,"h":10.33,"l":9.87,"n":6109,"o":9.88,"t":"2024-11-27T05:00:00Z","v":5031751,"vw":10.151582},{"c":9.79,"h":10.09,"l":9.78,"n":4102,"o":10.06,"t":"2024-11-29T05:00:00Z","v":2613025,"vw":9.938166},{"c":9.44,"h":9.61,"l":9.3605,"n":9482,"o":9.58,"t":"2024-12-02T05:00:00Z","v":6878102,"vw":9.478567},{"c":9.61,"h":9.685,"l":9.4878,"n":6626,"o":9.6,"t":"2024-12-03T05:00:00Z","v":8149675,"vw":9.621949},{"c":9.43,"h":9.675,"l":9.4142,"n":4991,"o":9.55,"t":"2024-12-04T05:00:00Z","v":6202480,"vw":9.573914},{"c":9.12,"h":9.37,"l":8.97,"n":10407,"o":9.37,"t":"2024-12-05T05:00:00Z","v":9160781,"vw":9.083713},{"c":8.63,"h":9.09,"l":8.63,"n":10869,"o":8.93,"t":"2024-12-06T05:00:00Z","v":9162627,"vw":8.92716},{"c":8.62,"h":8.8801,"l":8.295,"n":11967,"o":8.45,"t":"2024-12-09T05:00:00Z","v":12051735,"vw":8.687888},{"c":8.38,"h":8.6,"l":8.19,"n":11843,"o":8.56,"t":"2024-12-10T05:00:00Z","v":9439131,"vw":8.310559},{"c":7.88,"h":8.35,"l":7.88,"n":12789,"o":8.2,"t":"2024-12-11T05:00:00Z","v":9029312,"vw":8.10253},{"c":8.01,"h":8.07,"l":7.805,"n":10484,"o":7.89,"t":"2024-12-12T05:00:00Z","v":9630555,"vw":7.936196},{"c":7.66,"h":8.06,"l":7.66,"n":10742,"o":7.98,"t":"2024-12-13T05:00:00Z","v":9113688,"vw":7.834611},{"c":7.2,"h":7.67,"l":7.2,"n":14525,"o":7.59,"t":"2024-12-16T05:00:00Z","v":13206156,"vw":7.35868},{"c":6.94,"h":7.285,"l":6.87,"n":17099,"o":7.01,"t":"2024-12-17T05:00:00Z","v":16702391,"vw":7.04143},{"c":7.51,"h":7.7,"l":6.8181,"n":19885,"o":7.14,"t":"2024-12-18T05:00:00Z","v":18318356,"vw":7.18713},{"c":7.58,"h":7.86,"l":7.24,"n":16413,"o":7.32,"t":"2024-12-19T05:00:00Z","v":18416217,"vw":7.577239},{"c":7.85,"h":7.9097,"l":7.39,"n":16062,"o":7.775,"t":"2024-12-20T05:00:00Z","v":13792396,"vw":7.573133},{"c":7.59,"h":7.885,"l":7.53,"n":8707,"o":7.6,"t":"2024-12-23T05:00:00Z","v":10122336,"vw":7.624671},{"c":7.04,"h":7.52,"l":7.04,"n":7625,"o":7.51,"t":"2024-12-24T05:00:00Z","v":6970485,"vw":7.238807},{"c":7.17,"h":7.2299,"l":7.01,"n":8954,"o":7.01,"t":"2024-12-26T05:00:00Z","v":8995127,"vw":7.141067},{"c":7.54,"h":7.6186,"l":7.2449,"n":9014,"o":7.27,"t":"2024-12-27T05:00:00Z","v":9753953,"vw":7.489428},{"c":7.78,"h":7.81,"l":7.6199,"n":8053,"o":7.75,"t":"2024-12-30T05:00:00Z","v":7441414,"vw":7.72257},{"c":8.05,"h":8.0585,"l":7.61,"n":9348,"o":7.67,"t":"2024-12-31T05:00:00Z","v":8933311,"vw":7.875163},{"c":8.54,"h":8.6598,"l":8.27,"n":19155,"o":8.31,"t":"2025-01-02T05:00:00Z","v":18065168,"vw":8.50804},{"c":7.84,"h":8.53,"l":7.8001,"n":12881,"o":8.48,"t":"2025-01-03T05:00:00Z","v":11480738,"vw":8.144948},{"c":7.82,"h":8,"l":7.53,"n":13528,"o":7.6,"t":"2025-01-06T05:00:00Z","v":16291619,"vw":7.83509},{"c":8.15,"h":8.2299,"l":7.765,"n":10668,"o":7.93,"t":"2025-01-07T05:00:00Z","v":12110407,"vw":8.101445},{"c":8.14,"h":8.29,"l":7.985,"n":8050,"o":8.19,"t":"2025-01-08T05:00:00Z","v":9075030,"vw":8.121893},{"c":8.14,"h":8.3589,"l":8.06,"n":7470,"o":8.21,"t":"2025-01-10T05:00:00Z","v":8941592,"vw":8.202418},{"c":7.97,"h":8.44,"l":7.97,"n":8968,"o":8.39,"t":"2025-01-13T05:00:00Z","v":9789491,"vw":8.204344},{"c":8.1,"h":8.141,"l":7.59,"n":10832,"o":7.75,"t":"2025-01-14T05:00:00Z","v":10031244,"vw":7.870066},{"c":7.46,"h":7.92,"l":7.43,"n":10139,"o":7.835,"t":"2025-01-15T05:00:00Z","v":9925807,"vw":7.631839},{"c":7.72,"h":7.79,"l":7.54,"n":7309,"o":7.54,"t":"2025-01-16T05:00:00Z","v":7890487,"vw":7.700398},{"c":7.48,"h":7.61,"l":7.2301,"n":11689,"o":7.57,"t":"2025-01-17T05:00:00Z","v":12665180,"vw":7.361646},{"c":7.52,"h":7.8364,"l":7.37,"n":9893,"o":7.37,"t":"2025-01-21T05:00:00Z","v":10142505,"vw":7.663764},{"c":7.68,"h":7.69,"l":7.45,"n":6785,"o":7.65,"t":"2025-01-22T05:00:00Z","v":7013782,"vw":7.599766},{"c":7.75,"h":7.8,"l":7.59,"n":7438,"o":7.67,"t":"2025-01-23T05:00:00Z","v":9445685,"vw":7.742455},{"c":7.85,"h":7.865,"l":7.635,"n":7264,"o":7.7,"t":"2025-01-24T05:00:00Z","v":8676424,"vw":7.766831},{"c":8.03,"h":8.1822,"l":7.855,"n":12981,"o":8.09,"t":"2025-01-27T05:00:00Z","v":14005658,"vw":8.016312},{"c":8.02,"h":8.245,"l":7.965,"n":8617,"o":8.05,"t":"2025-01-28T05:00:00Z","v":8630523,"vw":8.104851},{"c":8.22,"h":8.2901,"l":8.02,"n":12587,"o":8.08,"t":"2025-01-29T05:00:00Z","v":9856107,"vw":8.172617},{"c":7.97,"h":8.295,"l":7.71,"n":16743,"o":7.75,"t":"2025-01-30T05:00:00Z","v":15480732,"vw":8.003947},{"c":7.87,"h":7.95,"l":7.57,"n":16419,"o":7.95,"t":"2025-01-31T05:00:00Z","v":16196504,"vw":7.714039},{"c":8.28,"h":8.4751,"l":8.19,"n":12979,"o":8.24,"t":"2025-02-03T05:00:00Z","v":13137722,"vw":8.316257},{"c":8.11,"h":8.3499,"l":8.07,"n":7582,"o":8.32,"t":"2025-02-04T05:00:00Z","v":8205282,"vw":8.234349},{"c":8.41,"h":8.46,"l":8.1988,"n":7503,"o":8.22,"t":"2025-02-05T05:00:00Z","v":7658190,"vw":8.341156},{"c":8.5,"h":8.74,"l":8.47,"n":8376,"o":8.51,"t":"2025-02-06T05:00:00Z","v":5690671,"vw":8.615595},{"c":8.78,"h":8.815,"l":8.3548,"n":8823,"o":8.58,"t":"2025-02-07T05:00:00Z","v":6982856,"vw":8.611163},{"c":9.05,"h":9.06,"l":8.76,"n":11392,"o":8.92,"t":"2025-02-10T05:00:00Z","v":10212416,"vw":8.883881},{"c":9.62,"h":9.71,"l":9.084,"n":13611,"o":9.19,"t":"2025-02-11T05:00:00Z","v":10253087,"vw":9.445845},{"c":9.38,"h":9.6,"l":9.1,"n":16485,"o":9.59,"t":"2025-02-12T05:00:00Z","v":14205322,"vw":9.279972},{"c":8.84,"h":9.205,"l":8.7701,"n":11640,"o":9.15,"t":"2025-02-13T05:00:00Z","v":12727777,"vw":8.939558},{"c":8.86,"h":9.0673,"l":8.715,"n":8673,"o":8.74,"t":"2025-02-14T05:00:00Z","v":8020795,"vw":8.941343},{"c":8.91,"h":9.0051,"l":8.78,"n":8275,"o":8.87,"t":"2025-02-18T05:00:00Z","v":9155210,"vw":8.907108},{"c":8.74,"h":8.92,"l":8.57,"n":10008,"o":8.9192,"t":"2025-02-19T05:00:00Z","v":11341352,"vw":8.709861},{"c":8.9,"h":9.05,"l":8.72,"n":7807,"o":8.72,"t":"2025-02-20T05:00:00Z","v":8036615,"vw":8.931566},{"c":9.33,"h":9.41,"l":8.89,"n":11568,"o":8.93,"t":"2025-02-21T05:00:00Z","v":10706025,"vw":9.209983},{"c":9.52,"h":9.68,"l":9.2,"n":14783,"o":9.31,"t":"2025-02-24T05:00:00Z","v":10822373,"vw":9.454033},{"c":10.32,"h":10.49,"l":9.62,"n":20106,"o":9.62,"t":"2025-02-25T05:00:00Z","v":15879575,"vw":10.256451},{"c":10.73,"h":10.825,"l":10.11,"n":14893,"o":10.3,"t":"2025-02-26T05:00:00Z","v":14951802,"vw":10.519551},{"c":11.06,"h":11.1,"l":10.52,"n":17204,"o":10.73,"t":"2025-02-27T05:00:00Z","v":13423032,"vw":10.859302},{"c":10.62,"h":11.3999,"l":10.611,"n":18427,"o":11.16,"t":"2025-02-28T05:00:00Z","v":16226816,"vw":10.870484},{"c":10.93,"h":11.2096,"l":10.2403,"n":17399,"o":10.37,"t":"2025-03-03T05:00:00Z","v":11420056,"vw":10.631662},{"c":11.44,"h":11.8277,"l":10.96,"n":20158,"o":11.48,"t":"2025-03-04T05:00:00Z","v":15808012,"vw":11.444897},{"c":11.14,"h":11.61,"l":11.121,"n":14654,"o":11.4,"t":"2025-03-05T05:00:00Z","v":12045089,"vw":11.379438},{"c":11.76,"h":11.9,"l":11.3999,"n":15479,"o":11.42,"t":"2025-03-06T05:00:00Z","v":13220793,"vw":11.634866},{"c":11.81,"h":12.3399,"l":11.65,"n":18129,"o":11.97,"t":"2025-03-07T05:00:00Z","v":11748191,"vw":11.925391},{"c":13.63,"h":13.72,"l":12.24,"n":24488,"o":12.27,"t":"2025-03-10T04:00:00Z","v":12359010,"vw":13.113261},{"c":13.12,"h":13.8789,"l":12.72,"n":32979,"o":13.45,"t":"2025-03-11T04:00:00Z","v":18720835,"vw":13.215314},{"c":12.12,"h":12.52,"l":11.9145,"n":24618,"o":12.16,"t":"2025-03-12T04:00:00Z","v":14854755,"vw":12.168173},{"c":12.5,"h":12.8384,"l":12.13,"n":17238,"o":12.13,"t":"2025-03-13T04:00:00Z","v":10040513,"vw":12.60446},{"c":12.02,"h":12.49,"l":11.9301,"n":14735,"o":12.15,"t":"2025-03-14T04:00:00Z","v":8749019,"vw":12.172244},{"c":12.61,"h":12.8401,"l":12.26,"n":16522,"o":12.26,"t":"2025-03-17T04:00:00Z","v":12621562,"vw":12.573054},{"c":13.27,"h":13.4299,"l":13.02,"n":21751,"o":13.12,"t":"2025-03-18T04:00:00Z","v":16079967,"vw":13.231533},{"c":12.65,"h":13.0398,"l":12.3241,"n":20133,"o":12.91,"t":"2025-03-19T04:00:00Z","v":15327415,"vw":12.761846},{"c":12.64,"h":12.9579,"l":12.5329,"n":15218,"o":12.79,"t":"2025-03-20T04:00:00Z","v":9739008,"vw":12.730191},{"c":11.95,"h":12.72,"l":11.93,"n":17721,"o":12.7,"t":"2025-03-21T04:00:00Z","v":10623705,"vw":12.267553},{"c":10.54,"h":11.6001,"l":10.53,"n":19596,"o":11.5,"t":"2025-03-24T04:00:00Z","v":10819886,"vw":10.868801},{"c":10.11,"h":10.7321,"l":10.1,"n":14786,"o":10.28,"t":"2025-03-25T04:00:00Z","v":10045603,"vw":10.445879},{"c":10.66,"h":10.8599,"l":10.2252,"n":15385,"o":10.3,"t":"2025-03-26T04:00:00Z","v":12268036,"vw":10.586924},{"c":10.62,"h":10.68,"l":9.89,"n":19213,"o":10.66,"t":"2025-03-27T04:00:00Z","v":13875504,"vw":10.376158},{"c":11.01,"h":11.118,"l":10.52,"n":15942,"o":10.54,"t":"2025-03-28T04:00:00Z","v":12897560,"vw":10.924839},{"c":11.19,"h":11.845,"l":11.13,"n":19106,"o":11.62,"t":"2025-03-31T04:00:00Z","v":12814393,"vw":11.45379},{"c":10.79,"h":11.1855,"l":10.41,"n":19971,"o":10.99,"t":"2025-04-01T04:00:00Z","v":14280535,"vw":10.721673},{"c":10.23,"h":11.48,"l":10.133,"n":32018,"o":11.35,"t":"2025-04-02T04:00:00Z","v":21945139,"vw":10.533641},{"c":10.78,"h":10.99,"l":10.46,"n":18842,"o":10.855,"t":"2025-04-03T04:00:00Z","v":14547471,"vw":10.73664},{"c":11.91,"h":12.0501,"l":11.05,"n":37805,"o":11.27,"t":"2025-04-04T04:00:00Z","v":29494640,"vw":11.697875},{"c":12.22,"h":13.17,"l":11.5,"n":60772,"o":12.7,"t":"2025-04-07T04:00:00Z","v":26876617,"vw":12.28477},{"c":12.84,"h":13.03,"l":11.32,"n":37676,"o":11.59,"t":"2025-04-08T04:00:00Z","v":14838932,"vw":12.067117},{"c":9.94,"h":12.7072,"l":9.785,"n":62415,"o":12.65,"t":"2025-04-09T04:00:00Z","v":20697810,"vw":11.330171},{"c":10.65,"h":11.11,"l":10.29,"n":18470,"o":10.37,"t":"2025-04-10T04:00:00Z","v":8261334,"vw":10.704175},{"c":10.66,"h":11.1061,"l":10.4205,"n":22662,"o":10.67,"t":"2025-04-11T04:00:00Z","v":9689226,"vw":10.832459},{"c":10.65,"h":10.915,"l":10.255,"n":13089,"o":10.39,"t":"2025-04-14T04:00:00Z","v":6655948,"vw":10.687667},{"c":10.57,"h":10.84,"l":10.38,"n":9856,"o":10.75,"t":"2025-04-15T04:00:00Z","v":5105827,"vw":10.563847},{"c":11.1,"h":11.4186,"l":10.6699,"n":13070,"o":10.84,"t":"2025-04-16T04:00:00Z","v":7785881,"vw":11.009435},{"c":11.12,"h":11.28,"l":10.98,"n":7973,"o":11,"t":"2025-04-17T04:00:00Z","v":4598561,"vw":11.14359},{"c":11.76,"h":11.97,"l":11.55,"n":11753,"o":11.62,"t":"2025-04-21T04:00:00Z","v":6844075,"vw":11.837861},{"c":11.22,"h":11.63,"l":10.97,"n":17440,"o":11.57,"t":"2025-04-22T04:00:00Z","v":8835258,"vw":11.276317},{"c":10.62,"h":10.91,"l":10.2,"n":20393,"o":10.42,"t":"2025-04-23T04:00:00Z","v":14047185,"vw":10.487784},{"c":10.26,"h":10.6786,"l":10.2545,"n":11176,"o":10.62,"t":"2025-04-24T04:00:00Z","v":8029811,"vw":10.423243},{"c":9.24,"h":10.24,"l":9.17,"n":20069,"o":10.17,"t":"2025-04-25T04:00:00Z","v":14621067,"vw":9.478545},{"c":9.22,"h":9.6557,"l":8.93,"n":14403,"o":9.13,"t":"2025-04-28T04:00:00Z","v":11969204,"vw":9.347396},{"c":9.03,"h":9.425,"l":8.989,"n":10356,"o":9.24,"t":"2025-04-29T04:00:00Z","v":9039034,"vw":9.270977},{"c":9.33,"h":9.68,"l":9.26,"n":12781,"o":9.4,"t":"2025-04-30T04:00:00Z","v":11847709,"vw":9.452031},{"c":9.39,"h":9.409,"l":9.04,"n":11156,"o":9.4,"t":"2025-05-01T04:00:00Z","v":11056608,"vw":9.238079},{"c":9.16,"h":9.415,"l":8.92,"n":14885,"o":9.24,"t":"2025-05-02T04:00:00Z","v":15217661,"vw":9.131518},{"c":9.39,"h":9.5775,"l":9.245,"n":10253,"o":9.26,"t":"2025-05-05T04:00:00Z","v":10879575,"vw":9.431373},{"c":9.57,"h":9.68,"l":9.485,"n":8533,"o":9.64,"t":"2025-05-06T04:00:00Z","v":9114148,"vw":9.589455},{"c":9.54,"h":9.71,"l":9.475,"n":7750,"o":9.51,"t":"2025-05-07T04:00:00Z","v":8549928,"vw":9.590236},{"c":9.23,"h":9.42,"l":9.06,"n":8957,"o":9.41,"t":"2025-05-08T04:00:00Z","v":9331874,"vw":9.196486},{"c":8.81,"h":9.06,"l":8.53,"n":14704,"o":9.06,"t":"2025-05-09T04:00:00Z","v":15050097,"vw":8.760785},{"c":8.2,"h":8.41,"l":8.09,"n":12349,"o":8.09,"t":"2025-05-12T04:00:00Z","v":13701945,"vw":8.232638},{"c":7.82,"h":8.245,"l":7.725,"n":13217,"o":8.18,"t":"2025-05-13T04:00:00Z","v":16240692,"vw":7.945584},{"c":7.5,"h":7.74,"l":7.44,"n":13709,"o":7.61,"t":"2025-05-14T04:00:00Z","v":16952534,"vw":7.555968},{"c":7.61,"h":7.775,"l":7.53,"n":12430,"o":7.66,"t":"2025-05-15T04:00:00Z","v":12777673,"vw":7.636572},{"c":7.45,"h":7.62,"l":7.4106,"n":9550,"o":7.53,"t":"2025-05-16T04:00:00Z","v":11363036,"vw":7.503137},{"c":7.61,"h":7.7978,"l":7.595,"n":8930,"o":7.74,"t":"2025-05-19T04:00:00Z","v":11755967,"vw":7.663723},{"c":7.58,"h":7.62,"l":7.33,"n":11273,"o":7.49,"t":"2025-05-20T04:00:00Z","v":14475977,"vw":7.483118},{"c":7.78,"h":7.8379,"l":7.5,"n":8291,"o":7.57,"t":"2025-05-21T04:00:00Z","v":11935635,"vw":7.630513},{"c":7.63,"h":7.85,"l":7.49,"n":10911,"o":7.84,"t":"2025-05-22T04:00:00Z","v":12802790,"vw":7.598267},{"c":7.67,"h":7.81,"l":7.59,"n":10355,"o":7.72,"t":"2025-05-23T04:00:00Z","v":13219685,"vw":7.688616},{"c":7.15,"h":7.5,"l":7.13,"n":14227,"o":7.5,"t":"2025-05-27T04:00:00Z","v":19838275,"vw":7.25101},{"c":7.26,"h":7.2882,"l":7.11,"n":9408,"o":7.11,"t":"2025-05-28T04:00:00Z","v":15281754,"vw":7.186763},{"c":7.24,"h":7.2899,"l":7.05,"n":10058,"o":7.09,"t":"2025-05-29T04:00:00Z","v":16324922,"vw":7.185713},{"c":7.5,"h":7.51,"l":7.13,"n":12202,"o":7.29,"t":"2025-05-30T04:00:00Z","v":19381881,"vw":7.346619},{"c":7.56,"h":7.77,"l":7.455,"n":9223,"o":7.55,"t":"2025-06-02T04:00:00Z","v":14048922,"vw":7.653903},{"c":7.53,"h":7.56,"l":7.29,"n":9490,"o":7.48,"t":"2025-06-03T04:00:00Z","v":16375404,"vw":7.418195},{"c":7.8,"h":7.9099,"l":7.51,"n":10453,"o":7.52,"t":"2025-06-04T04:00:00Z","v":19238218,"vw":7.779577},{"c":8.92,"h":9.18,"l":7.98,"n":35052,"o":8.03,"t":"2025-06-05T04:00:00Z","v":43656767,"vw":8.585431},{"c":8.59,"h":8.7197,"l":8.27,"n":25800,"o":8.49,"t":"2025-06-06T04:00:00Z","v":44417834,"vw":8.473655},{"c":8.2,"h":8.985,"l":8.17,"n":22879,"o":8.88,"t":"2025-06-09T04:00:00Z","v":42618177,"vw":8.528037},{"c":7.74,"h":8.1475,"l":7.7,"n":18202,"o":8.05,"t":"2025-06-10T04:00:00Z","v":34097655,"vw":7.917038},{"c":7.74,"h":7.8203,"l":7.5247,"n":16198,"o":7.54,"t":"2025-06-11T04:00:00Z","v":25475203,"vw":7.671219},{"c":7.91,"h":7.9699,"l":7.6,"n":13388,"o":7.81,"t":"2025-06-12T04:00:00Z","v":22719274,"vw":7.780997},{"c":7.76,"h":8.07,"l":7.57,"n":19550,"o":8.05,"t":"2025-06-13T04:00:00Z","v":33088227,"vw":7.779381},{"c":7.67,"h":7.74,"l":7.61,"n":10658,"o":7.62,"t":"2025-06-16T04:00:00Z","v":18822526,"vw":7.663069},{"c":7.97,"h":8.015,"l":7.73,"n":11373,"o":7.75,"t":"2025-06-17T04:00:00Z","v":19650516,"vw":7.903228},{"c":7.84,"h":8,"l":7.65,"n":8629,"o":7.96,"t":"2025-06-18T04:00:00Z","v":13349604,"vw":7.792927},{"c":7.83,"h":7.95,"l":7.5999,"n":13761,"o":7.71,"t":"2025-06-20T04:00:00Z","v":26743947,"vw":7.849998},{"c":7.2,"h":7.71,"l":6.98,"n":21143,"o":7.71,"t":"2025-06-23T04:00:00Z","v":30724467,"vw":7.159903},{"c":7.32,"h":7.32,"l":6.99,"n":12204,"o":7,"t":"2025-06-24T04:00:00Z","v":24604928,"vw":7.253755},{"c":7.59,"h":7.745,"l":7.26,"n":16870,"o":7.26,"t":"2025-06-25T04:00:00Z","v":31317330,"vw":7.62752},{"c":7.63,"h":7.6899,"l":7.515,"n":11592,"o":7.66,"t":"2025-06-26T04:00:00Z","v":24818708,"vw":7.600759},{"c":7.69,"h":7.8398,"l":7.5601,"n":12200,"o":7.67,"t":"2025-06-27T04:00:00Z","v":21892549,"vw":7.695169},{"c":7.84,"h":7.86,"l":7.66,"n":11947,"o":7.78,"t":"2025-06-30T04:00:00Z","v":21766883,"vw":7.779324},{"c":8.26,"h":8.44,"l":8.13,"n":21016,"o":8.32,"t":"2025-07-01T04:00:00Z","v":33673926,"vw":8.234025},{"c":7.85,"h":8.17,"l":7.8199,"n":19523,"o":7.94,"t":"2025-07-02T04:00:00Z","v":28123627,"vw":7.907434},{"c":7.86,"h":7.93,"l":7.7801,"n":8612,"o":7.8,"t":"2025-07-03T04:00:00Z","v":14627346,"vw":7.841187},{"c":8.39,"h":8.5299,"l":8.34,"n":19824,"o":8.47,"t":"2025-07-07T04:00:00Z","v":28333768,"vw":8.42799},{"c":8.3,"h":8.39,"l":8.11,"n":14281,"o":8.32,"t":"2025-07-08T04:00:00Z","v":27211376,"vw":8.213304},{"c":8.35,"h":8.42,"l":8.235,"n":11344,"o":8.3,"t":"2025-07-09T04:00:00Z","v":22232356,"vw":8.349526},{"c":7.96,"h":8.24,"l":7.94,"n":16263,"o":8.23,"t":"2025-07-10T04:00:00Z","v":30690167,"vw":8.076857},{"c":7.87,"h":8.07,"l":7.855,"n":9866,"o":8.03,"t":"2025-07-11T04:00:00Z","v":21412107,"vw":7.953627},{"c":7.79,"h":7.8881,"l":7.65,"n":8742,"o":7.77,"t":"2025-07-14T04:00:00Z","v":19553088,"vw":7.823693},{"c":7.94,"h":7.9499,"l":7.69,"n":12681,"o":7.72,"t":"2025-07-15T04:00:00Z","v":26186953,"vw":7.848277},{"c":7.67,"h":7.89,"l":7.615,"n":15960,"o":7.89,"t":"2025-07-16T04:00:00Z","v":33919340,"vw":7.712033},{"c":7.72,"h":7.775,"l":7.6,"n":13050,"o":7.63,"t":"2025-07-17T04:00:00Z","v":24929492,"vw":7.692903},{"c":7.47,"h":7.67,"l":7.45,"n":18306,"o":7.66,"t":"2025-07-18T04:00:00Z","v":30087407,"vw":7.516082},{"c":7.51,"h":7.535,"l":7.29,"n":12667,"o":7.37,"t":"2025-07-21T04:00:00Z","v":24683754,"vw":7.479668},{"c":7.43,"h":7.665,"l":7.35,"n":13454,"o":7.49,"t":"2025-07-22T04:00:00Z","v":25290234,"vw":7.44467},{"c":7.41,"h":7.5,"l":7.3328,"n":17881,"o":7.45,"t":"2025-07-23T04:00:00Z","v":34350181,"vw":7.410921},{"c":8.02,"h":8.14,"l":7.92,"n":20634,"o":7.921,"t":"2025-07-24T04:00:00Z","v":30820211,"vw":8.057079},{"c":7.74,"h":7.955,"l":7.55,"n":24876,"o":7.94,"t":"2025-07-25T04:00:00Z","v":45356218,"vw":7.725894},{"c":7.52,"h":7.76,"l":7.39,"n":20372,"o":7.7,"t":"2025-07-28T04:00:00Z","v":38396420,"vw":7.493779},{"c":7.61,"h":7.69,"l":7.51,"n":13669,"o":7.52,"t":"2025-07-29T04:00:00Z","v":25055298,"vw":7.619392},{"c":7.68,"h":7.85,"l":7.5445,"n":12335,"o":7.6,"t":"2025-07-30T04:00:00Z","v":25840689,"vw":7.697759},{"c":7.93,"h":7.9853,"l":7.62,"n":16031,"o":7.66,"t":"2025-07-31T04:00:00Z","v":32038648,"vw":7.83992},{"c":8.09,"h":8.2008,"l":7.91,"n":19540,"o":7.99,"t":"2025-08-01T04:00:00Z","v":37032421,"vw":8.037978},{"c":7.91,"h":8.07,"l":7.835,"n":18181,"o":7.92,"t":"2025-08-04T04:00:00Z","v":32835918,"vw":7.945481},{"c":7.92,"h":8.01,"l":7.8325,"n":15012,"o":7.91,"t":"2025-08-05T04:00:00Z","v":27531369,"vw":7.940765},{"c":7.64,"h":7.97,"l":7.62,"n":16527,"o":7.94,"t":"2025-08-06T04:00:00Z","v":32485696,"vw":7.699748},{"c":7.58,"h":7.7381,"l":7.58,"n":11185,"o":7.64,"t":"2025-08-07T04:00:00Z","v":20851563,"vw":7.66189},{"c":7.42,"h":7.6194,"l":7.29,"n":15482,"o":7.61,"t":"2025-08-08T04:00:00Z","v":28999665,"vw":7.393107},{"c":7.2,"h":7.31,"l":7.04,"n":19277,"o":7.3,"t":"2025-08-11T04:00:00Z","v":36211993,"vw":7.125293},{"c":7.18,"h":7.34,"l":7.08,"n":15409,"o":7.08,"t":"2025-08-12T04:00:00Z","v":30774727,"vw":7.235125},{"c":7.21,"h":7.23,"l":7,"n":13008,"o":7.15,"t":"2025-08-13T04:00:00Z","v":26493886,"vw":7.153184},{"c":7.28,"h":7.4,"l":7.18,"n":13818,"o":7.28,"t":"2025-08-14T04:00:00Z","v":30561715,"vw":7.317909},{"c":7.41,"h":7.48,"l":7.2111,"n":15944,"o":7.255,"t":"2025-08-15T04:00:00Z","v":34247347,"vw":7.393874},{"c":7.3,"h":7.43,"l":7.2754,"n":11704,"o":7.43,"t":"2025-08-18T04:00:00Z","v":23138349,"vw":7.33028},{"c":7.44,"h":7.465,"l":7.19,"n":16661,"o":7.29,"t":"2025-08-19T04:00:00Z","v":33189791,"vw":7.357934},{"c":7.55,"h":7.765,"l":7.39,"n":15046,"o":7.44,"t":"2025-08-20T04:00:00Z","v":28500936,"vw":7.633841},{"c":7.64,"h":7.68,"l":7.5301,"n":11040,"o":7.6,"t":"2025-08-21T04:00:00Z","v":22109856,"vw":7.60472},{"c":7.18,"h":7.6599,"l":7.17,"n":13386,"o":7.61,"t":"2025-08-22T04:00:00Z","v":25454143,"vw":7.272943},{"c":7.04,"h":7.278,"l":6.975,"n":13061,"o":7.2,"t":"2025-08-25T04:00:00Z","v":24253831,"vw":7.076916},{"c":6.93,"h":7.095,"l":6.93,"n":10226,"o":7.07,"t":"2025-08-26T04:00:00Z","v":21568392,"vw":7.037036},{"c":6.98,"h":6.9899,"l":6.86,"n":8832,"o":6.93,"t":"2025-08-27T04:00:00Z","v":18286177,"vw":6.942122},{"c":7.05,"h":7.1655,"l":6.9,"n":9533,"o":6.95,"t":"2025-08-28T04:00:00Z","v":18335632,"vw":7.078327},{"c":7.31,"h":7.35,"l":7.008,"n":11363,"o":7.04,"t":"2025-08-29T04:00:00Z","v":20503777,"vw":7.245576},{"c":7.4,"h":7.49,"l":7.32,"n":10969,"o":7.44,"t":"2025-09-02T04:00:00Z","v":21470705,"vw":7.394264},{"c":7.3,"h":7.429,"l":7.09,"n":12715,"o":7.28,"t":"2025-09-03T04:00:00Z","v":30556678,"vw":7.196939},{"c":7.2,"h":7.36,"l":7.2,"n":9279,"o":7.25,"t":"2025-09-04T04:00:00Z","v":21819479,"vw":7.296862},{"c":6.95,"h":7.08,"l":6.8435,"n":16749,"o":7,"t":"2025-09-05T04:00:00Z","v":29723723,"vw":6.984919},{"c":7.05,"h":7.07,"l":6.8,"n":10445,"o":6.88,"t":"2025-09-08T04:00:00Z","v":22890546,"vw":6.993671},{"c":7.02,"h":7.0958,"l":6.955,"n":7228,"o":6.99,"t":"2025-09-09T04:00:00Z","v":15613898,"vw":7.035414},{"c":7.02,"h":7.05,"l":6.84,"n":12115,"o":6.95,"t":"2025-09-10T04:00:00Z","v":26190501,"vw":6.919313},{"c":6.6,"h":7.01,"l":6.59,"n":16496,"o":6.96,"t":"2025-09-11T04:00:00Z","v":31277201,"vw":6.739423},{"c":6.11,"h":6.57,"l":6.1,"n":27596,"o":6.57,"t":"2025-09-12T04:00:00Z","v":40452464,"vw":6.209575},{"c":5.9,"h":6.02,"l":5.6518,"n":30472,"o":5.69,"t":"2025-09-15T04:00:00Z","v":45264754,"vw":5.808839},{"c":5.74,"h":5.8788,"l":5.71,"n":16216,"o":5.84,"t":"2025-09-16T04:00:00Z","v":31618459,"vw":5.77353},{"c":5.68,"h":5.9,"l":5.64,"n":16606,"o":5.81,"t":"2025-09-17T04:00:00Z","v":30614791,"vw":5.772295},{"c":5.79,"h":5.8,"l":5.59,"n":14046,"o":5.64,"t":"2025-09-18T04:00:00Z","v":30319894,"vw":5.678907},{"c":5.68,"h":5.73,"l":5.62,"n":14449,"o":5.73,"t":"2025-09-19T04:00:00Z","v":31576759,"vw":5.687211},{"c":5.56,"h":5.6312,"l":5.42,"n":14792,"o":5.6,"t":"2025-09-22T04:00:00Z","v":29147392,"vw":5.510779},{"c":5.63,"h":5.6599,"l":5.445,"n":13134,"o":5.46,"t":"2025-09-23T04:00:00Z","v":31048870,"vw":5.552373},{"c":5.4,"h":5.59,"l":5.39,"n":13840,"o":5.58,"t":"2025-09-24T04:00:00Z","v":28956406,"vw":5.46728},{"c":5.64,"h":5.7,"l":5.505,"n":15098,"o":5.51,"t":"2025-09-25T04:00:00Z","v":28424318,"vw":5.601916},{"c":5.42,"h":5.68,"l":5.42,"n":13428,"o":5.58,"t":"2025-09-26T04:00:00Z","v":26583839,"vw":5.553383},{"c":5.39,"h":5.44,"l":5.3,"n":15120,"o":5.375,"t":"2025-09-29T04:00:00Z","v":30756888,"vw":5.392561},{"c":5.38,"h":5.5199,"l":5.37,"n":11406,"o":5.41,"t":"2025-09-30T04:00:00Z","v":27811238,"vw":5.449829},{"c":5.2,"h":5.4265,"l":5.16,"n":13771,"o":5.39,"t":"2025-10-01T04:00:00Z","v":32215543,"vw":5.253492},{"c":5.46,"h":5.47,"l":5.08,"n":19520,"o":5.08,"t":"2025-10-02T04:00:00Z","v":46274916,"vw":5.307616},{"c":5.54,"h":5.71,"l":5.3301,"n":18478,"o":5.37,"t":"2025-10-03T04:00:00Z","v":50750418,"vw":5.56447},{"c":5.25,"h":5.46,"l":5.24,"n":13683,"o":5.4,"t":"2025-10-06T04:00:00Z","v":35683799,"vw":5.331927},{"c":5.48,"h":5.49,"l":5.25,"n":15245,"o":5.3,"t":"2025-10-07T04:00:00Z","v":43379831,"vw":5.352046},{"c":5.4,"h":5.58,"l":5.37,"n":12223,"o":5.42,"t":"2025-10-08T04:00:00Z","v":30155219,"vw":5.457939},{"c":5.45,"h":5.5699,"l":5.44,"n":11806,"o":5.48,"t":"2025-10-09T04:00:00Z","v":29022336,"vw":5.501526},{"c":5.74,"h":5.7599,"l":5.36,"n":17235,"o":5.44,"t":"2025-10-10T04:00:00Z","v":42133709,"vw":5.585911},{"c":5.42,"h":5.6462,"l":5.405,"n":13901,"o":5.59,"t":"2025-10-13T04:00:00Z","v":33915651,"vw":5.533523},{"c":5.5,"h":5.6462,"l":5.44,"n":12299,"o":5.54,"t":"2025-10-14T04:00:00Z","v":30420447,"vw":5.534243},{"c":5.43,"h":5.54,"l":5.36,"n":12796,"o":5.43,"t":"2025-10-15T04:00:00Z","v":37129176,"vw":5.43847},{"c":5.52,"h":5.6,"l":5.37,"n":12365,"o":5.43,"t":"2025-10-16T04:00:00Z","v":38551793,"vw":5.47847},{"c":5.38,"h":5.5701,"l":5.35,"n":15293,"o":5.56,"t":"2025-10-17T04:00:00Z","v":46052584,"vw":5.422247},{"c":5.29,"h":5.3655,"l":5.25,"n":9541,"o":5.32,"t":"2025-10-20T04:00:00Z","v":22733058,"vw":5.313765},{"c":5.34,"h":5.3451,"l":5.26,"n":7945,"o":5.31,"t":"2025-10-21T04:00:00Z","v":24662235,"vw":5.301912},{"c":5.39,"h":5.4999,"l":5.305,"n":15700,"o":5.34,"t":"2025-10-22T04:00:00Z","v":44203449,"vw":5.422935},{"c":5.25,"h":5.69,"l":5.25,"n":21755,"o":5.61,"t":"2025-10-23T04:00:00Z","v":57658006,"vw":5.423893},{"c":5.45,"h":5.485,"l":5.235,"n":12195,"o":5.29,"t":"2025-10-24T04:00:00Z","v":36770707,"vw":5.398041},{"c":5.21,"h":5.38,"l":5.11,"n":16615,"o":5.37,"t":"2025-10-27T04:00:00Z","v":52395509,"vw":5.203837},{"c":5.11,"h":5.22,"l":5.045,"n":15512,"o":5.19,"t":"2025-10-28T04:00:00Z","v":48459598,"vw":5.099806},{"c":5.1,"h":5.21,"l":5.06,"n":11150,"o":5.1,"t":"2025-10-29T04:00:00Z","v":38983259,"vw":5.126023},{"c":5.35,"h":5.35,"l":5.1801,"n":12061,"o":5.23,"t":"2025-10-30T04:00:00Z","v":35016386,"vw":5.290132},{"c":5.15,"h":5.31,"l":5.13,"n":11234,"o":5.26,"t":"2025-10-31T04:00:00Z","v":36727945,"vw":5.201085},{"c":5.02,"h":5.1799,"l":4.9531,"n":14564,"o":5.16,"t":"2025-11-03T05:00:00Z","v":44052270,"vw":5.012287},{"c":5.28,"h":5.283,"l":5.1,"n":13599,"o":5.17,"t":"2025-11-04T05:00:00Z","v":39896971,"vw":5.196674},{"c":5.07,"h":5.3199,"l":5.015,"n":15035,"o":5.19,"t":"2025-11-05T05:00:00Z","v":45224899,"vw":5.181776},{"c":5.24,"h":5.365,"l":5.01,"n":24991,"o":5.07,"t":"2025-11-06T05:00:00Z","v":67510628,"vw":5.236366},{"c":5.45,"h":5.53,"l":5.34,"n":18731,"o":5.34,"t":"2025-11-07T05:00:00Z","v":65282297,"vw":5.435007},{"c":5.24,"h":5.3901,"l":5.18,"n":17010,"o":5.31,"t":"2025-11-10T05:00:00Z","v":55716448,"vw":5.245012},{"c":5.32,"h":5.4,"l":5.275,"n":10708,"o":5.3,"t":"2025-11-11T05:00:00Z","v":33591085,"vw":5.353589},{"c":5.42,"h":5.47,"l":5.28,"n":13804,"o":5.28,"t":"2025-11-12T05:00:00Z","v":40159183,"vw":5.415745},{"c":5.79,"h":5.85,"l":5.5,"n":20944,"o":5.52,"t":"2025-11-13T05:00:00Z","v":75475371,"vw":5.750804},{"c":5.76,"h":6.06,"l":5.64,"n":22246,"o":6.02,"t":"2025-11-14T05:00:00Z","v":68505419,"vw":5.756168},{"c":5.69,"h":5.83,"l":5.4734,"n":21105,"o":5.83,"t":"2025-11-17T05:00:00Z","v":65441801,"vw":5.627416},{"c":5.8,"h":5.9,"l":5.69,"n":24618,"o":5.73,"t":"2025-11-18T05:00:00Z","v":84238727,"vw":5.787295},{"c":5.75,"h":5.8399,"l":5.6439,"n":17700,"o":5.72,"t":"2025-11-19T05:00:00Z","v":57330129,"vw":5.743467},{"c":5.89,"h":5.89,"l":5.4,"n":30426,"o":5.6,"t":"2025-11-20T05:00:00Z","v":126712756,"vw":5.662684},{"c":5.95,"h":6.0599,"l":5.78,"n":24902,"o":5.78,"t":"2025-11-21T05:00:00Z","v":84115808,"vw":5.892417},{"c":5.55,"h":5.795,"l":5.485,"n":23325,"o":5.79,"t":"2025-11-24T05:00:00Z","v":79972583,"vw":5.56312},{"c":5.52,"h":5.7056,"l":5.51,"n":17313,"o":5.59,"t":"2025-11-25T05:00:00Z","v":54326665,"vw":5.597594},{"c":5.43,"h":5.56,"l":5.43,"n":13627,"o":5.465,"t":"2025-11-26T05:00:00Z","v":40619261,"vw":5.504248},{"c":5.39,"h":5.44,"l":5.35,"n":7410,"o":5.43,"t":"2025-11-28T05:00:00Z","v":21884121,"vw":5.403424},{"c":5.39,"h":5.4599,"l":5.35,"n":14184,"o":5.45,"t":"2025-12-01T05:00:00Z","v":48628818,"vw":5.417396},{"c":5.41,"h":5.4999,"l":5.31,"n":15908,"o":5.39,"t":"2025-12-02T05:00:00Z","v":56202724,"vw":5.419836},{"c":5.18,"h":5.38,"l":5.17,"n":22421,"o":5.37,"t":"2025-12-03T05:00:00Z","v":75330955,"vw":5.239655},{"c":5.1,"h":5.2,"l":5.09,"n":20018,"o":5.15,"t":"2025-12-04T05:00:00Z","v":67282426,"vw":5.156847},{"c":5.09,"h":5.13,"l":5.05,"n":14200,"o":5.115,"t":"2025-12-05T05:00:00Z","v":48973432,"vw":5.09539},{"c":5.26,"h":5.32,"l":5.15,"n":16251,"o":5.18,"t":"2025-12-08T05:00:00Z","v":45259388,"vw":5.263879},{"c":5.21,"h":5.315,"l":5.11,"n":17147,"o":5.3,"t":"2025-12-09T05:00:00Z","v":57028496,"vw":5.177406},{"c":5.12,"h":5.22,"l":5.06,"n":18025,"o":5.2,"t":"2025-12-10T05:00:00Z","v":65841416,"vw":5.165175},{"c":5.18,"h":5.26,"l":5.16,"n":14691,"o":5.16,"t":"2025-12-11T05:00:00Z","v":52332097,"vw":5.212445},{"c":5.05,"h":5.2499,"l":5,"n":24808,"o":5.17,"t":"2025-12-12T05:00:00Z","v":89824010,"vw":5.14383},{"c":4.86,"h":4.945,"l":4.7944,"n":28032,"o":4.94,"t":"2025-12-15T05:00:00Z","v":97438912,"vw":4.851365},{"c":4.71,"h":4.965,"l":4.7,"n":24816,"o":4.89,"t":"2025-12-16T05:00:00Z","v":77639598,"vw":4.832842},{"c":4.95,"h":4.95,"l":4.67,"n":27738,"o":4.74,"t":"2025-12-17T05:00:00Z","v":92387200,"vw":4.827404},{"c":4.76,"h":4.88,"l":4.69,"n":24349,"o":4.82,"t":"2025-12-18T05:00:00Z","v":86842240,"vw":4.748793},{"c":4.79,"h":4.8559,"l":4.7021,"n":18840,"o":4.73,"t":"2025-12-19T05:00:00Z","v":61404613,"vw":4.795429},{"c":4.71,"h":4.7599,"l":4.62,"n":17688,"o":4.71,"t":"2025-12-22T05:00:00Z","v":60294155,"vw":4.690012},{"c":4.7,"h":4.73,"l":4.64,"n":15478,"o":4.66,"t":"2025-12-23T05:00:00Z","v":47615632,"vw":4.69465},{"c":4.7,"h":4.79,"l":4.65,"n":7460,"o":4.67,"t":"2025-12-24T05:00:00Z","v":19499452,"vw":4.751018},{"c":4.8,"h":4.82,"l":4.67,"n":10651,"o":4.71,"t":"2025-12-26T05:00:00Z","v":30059771,"vw":4.768417},{"c":4.97,"h":4.97,"l":4.86,"n":19969,"o":4.88,"t":"2025-12-29T05:00:00Z","v":58406938,"vw":4.912043},{"c":5.03,"h":5.03,"l":4.924,"n":16290,"o":4.95,"t":"2025-12-30T05:00:00Z","v":57869224,"vw":4.96725},{"c":5.07,"h":5.08,"l":5.0007,"n":13435,"o":5.01,"t":"2025-12-31T05:00:00Z","v":44322806,"vw":5.03213},{"c":5.22,"h":5.24,"l":4.9808,"n":21189,"o":4.99,"t":"2026-01-02T05:00:00Z","v":66606030,"vw":5.139755},{"c":5.055,"h":5.14,"l":4.98,"n":19914,"o":5.1,"t":"2026-01-05T05:00:00Z","v":56389716,"vw":5.016839},{"c":5.25,"h":5.31,"l":5.09,"n":20312,"o":5.12,"t":"2026-01-06T05:00:00Z","v":74398700,"vw":5.252694},{"c":5.28,"h":5.28,"l":5.19,"n":21463,"o":5.22,"t":"2026-01-07T05:00:00Z","v":79604358,"vw":5.227691},{"c":5.23,"h":5.37,"l":5.2141,"n":18573,"o":5.32,"t":"2026-01-08T05:00:00Z","v":69808775,"vw":5.255691},{"c":5.11,"h":5.2999,"l":5.07,"n":20157,"o":5.22,"t":"2026-01-09T05:00:00Z","v":79702893,"vw":5.140133},{"c":5.08,"h":5.2,"l":5.01,"n":16416,"o":5.17,"t":"2026-01-12T05:00:00Z","v":55255555,"vw":5.064277},{"c":5.1,"h":5.14,"l":5.04,"n":16205,"o":5.07,"t":"2026-01-13T05:00:00Z","v":61403702,"vw":5.087829},{"c":5.19,"h":5.2494,"l":5.135,"n":17925,"o":5.15,"t":"2026-01-14T05:00:00Z","v":65886584,"vw":5.201169},{"c":5.2,"h":5.21,"l":5.11,"n":15586,"o":5.17,"t":"2026-01-15T05:00:00Z","v":61576356,"vw":5.154107},{"c":5.22,"h":5.24,"l":5.1,"n":13372,"o":5.19,"t":"2026-01-16T05:00:00Z","v":61880961,"vw":5.189611},{"c":5.44,"h":5.46,"l":5.295,"n":22029,"o":5.31,"t":"2026-01-20T05:00:00Z","v":76133393,"vw":5.370518},{"c":5.28,"h":5.43,"l":5.19,"n":24478,"o":5.41,"t":"2026-01-21T05:00:00Z","v":93612917,"vw":5.326798},{"c":5.06,"h":5.2676,"l":5.06,"n":18039,"o":5.24,"t":"2026-01-22T05:00:00Z","v":71453969,"vw":5.1579},{"c":5.07,"h":5.12,"l":5.0225,"n":17234,"o":5.08,"t":"2026-01-23T05:00:00Z","v":55524408,"vw":5.074034},{"c":5.22,"h":5.24,"l":5.11,"n":9695,"o":5.11,"t":"2026-01-26T05:00:00Z","v":30812959,"vw":5.18666},{"c":5.28,"h":5.28,"l":5.2,"n":11935,"o":5.2,"t":"2026-01-27T05:00:00Z","v":43081042,"vw":5.236222},{"c":5.27,"h":5.29,"l":5.189,"n":14325,"o":5.27,"t":"2026-01-28T05:00:00Z","v":44866329,"vw":5.235756},{"c":5.46,"h":5.4781,"l":5.17,"n":24765,"o":5.2,"t":"2026-01-29T05:00:00Z","v":82513624,"vw":5.387879},{"c":5.28,"h":5.375,"l":5.15,"n":20519,"o":5.36,"t":"2026-01-30T05:00:00Z","v":76446198,"vw":5.223683},{"c":5.38,"h":5.47,"l":5.31,"n":17955,"o":5.39,"t":"2026-02-02T05:00:00Z","v":61914034,"vw":5.377631},{"c":5.38,"h":5.49,"l":5.295,"n":17839,"o":5.35,"t":"2026-02-03T05:00:00Z","v":71133105,"vw":5.387843},{"c":5.58,"h":5.67,"l":5.35,"n":23623,"o":5.4,"t":"2026-02-04T05:00:00Z","v":85485781,"vw":5.548135},{"c":5.71,"h":5.84,"l":5.64,"n":25402,"o":5.71,"t":"2026-02-05T05:00:00Z","v":97578768,"vw":5.729701},{"c":5.51,"h":5.7,"l":5.46,"n":18319,"o":5.66,"t":"2026-02-06T05:00:00Z","v":62103576,"vw":5.519641},{"c":5.43,"h":5.57,"l":5.37,"n":22381,"o":5.53,"t":"2026-02-09T05:00:00Z","v":64141798,"vw":5.423279},{"c":5.33,"h":5.43,"l":5.3,"n":22250,"o":5.42,"t":"2026-02-10T05:00:00Z","v":70633917,"vw":5.34552},{"c":5.285,"h":5.3999,"l":5.1914,"n":19621,"o":5.29,"t":"2026-02-11T05:00:00Z","v":57154228,"vw":5.31977},{"c":5.44,"h":5.47,"l":5.19,"n":16443,"o":5.26,"t":"2026-02-12T05:00:00Z","v":64012647,"vw":5.377428},{"c":5.44,"h":5.5199,"l":5.34,"n":16387,"o":5.48,"t":"2026-02-13T05:00:00Z","v":50983157,"vw":5.4302},{"c":5.52,"h":5.65,"l":5.48,"n":17540,"o":5.5,"t":"2026-02-17T05:00:00Z","v":67421840,"vw":5.569669},{"c":5.505,"h":5.5335,"l":5.43,"n":16181,"o":5.52,"t":"2026-02-18T05:00:00Z","v":49708760,"vw":5.483285},{"c":5.51,"h":5.61,"l":5.46,"n":14714,"o":5.57,"t":"2026-02-19T05:00:00Z","v":56038337,"vw":5.514611},{"c":5.5,"h":5.59,"l":5.47,"n":15350,"o":5.57,"t":"2026-02-20T05:00:00Z","v":59807928,"vw":5.528243},{"c":5.68,"h":5.75,"l":5.57,"n":19910,"o":5.57,"t":"2026-02-23T05:00:00Z","v":68261660,"vw":5.695132},{"c":5.54,"h":5.7,"l":5.51,"n":18672,"o":5.68,"t":"2026-02-24T05:00:00Z","v":59314521,"vw":5.591352},{"c":5.43,"h":5.5,"l":5.39,"n":14184,"o":5.5,"t":"2026-02-25T05:00:00Z","v":49394428,"vw":5.458062},{"c":5.55,"h":5.61,"l":5.44,"n":20097,"o":5.47,"t":"2026-02-26T05:00:00Z","v":64295560,"vw":5.549698},{"c":5.64,"h":5.69,"l":5.57,"n":15185,"o":5.63,"t":"2026-02-27T05:00:00Z","v":50411060,"vw":5.642942},{"c":5.63,"h":5.835,"l":5.6,"n":25973,"o":5.8,"t":"2026-03-02T05:00:00Z","v":84770635,"vw":5.663178},{"c":5.78,"h":5.88,"l":5.72,"n":26031,"o":5.75,"t":"2026-03-03T05:00:00Z","v":95929212,"vw":5.792622},{"c":5.58,"h":5.745,"l":5.54,"n":22820,"o":5.7,"t":"2026-03-04T05:00:00Z","v":77731317,"vw":5.60756},{"c":5.59,"h":5.67,"l":5.54,"n":28986,"o":5.64,"t":"2026-03-05T05:00:00Z","v":99659221,"vw":5.610835},{"c":5.72,"h":5.75,"l":5.6301,"n":16847,"o":5.69,"t":"2026-03-06T05:00:00Z","v":57016890,"vw":5.688198},{"c":5.69,"h":5.9375,"l":5.645,"n":18243,"o":5.81,"t":"2026-03-09T04:00:00Z","v":50637733,"vw":5.818718},{"c":56.79,"h":56.89,"l":55.74,"n":3092,"o":56.36,"t":"2026-03-10T04:00:00Z","v":367470,"vw":56.206458},{"c":55.56,"h":56.29,"l":54.34,"n":7642,"o":56.29,"t":"2026-03-11T04:00:00Z","v":952762,"vw":55.309679},{"c":57.33,"h":57.34,"l":55.77,"n":8321,"o":55.95,"t":"2026-03-12T04:00:00Z","v":594013,"vw":56.753249},{"c":57.92,"h":58.09,"l":56.61,"n":3717,"o":56.89,"t":"2026-03-13T04:00:00Z","v":404524,"vw":57.375942},{"c":57.29,"h":57.4,"l":56.11,"n":1982,"o":57.15,"t":"2026-03-16T04:00:00Z","v":192141,"vw":56.808883},{"c":56.77,"h":57.58,"l":56.66,"n":1147,"o":57.25,"t":"2026-03-17T04:00:00Z","v":94415,"vw":56.992109},{"c":57.68,"h":57.73,"l":56.24,"n":3183,"o":56.66,"t":"2026-03-18T04:00:00Z","v":302933,"vw":56.861662},{"c":59.53,"h":59.72,"l":58.55,"n":3555,"o":58.55,"t":"2026-03-19T04:00:00Z","v":435541,"vw":59.252218},{"c":61.5,"h":62,"l":59.57,"n":4137,"o":59.62,"t":"2026-03-20T04:00:00Z","v":379053,"vw":60.757521},{"c":59.36,"h":60.68,"l":58.6,"n":6289,"o":60.68,"t":"2026-03-23T04:00:00Z","v":613995,"vw":59.32261},{"c":58.67,"h":59.74,"l":58,"n":3497,"o":59.74,"t":"2026-03-24T04:00:00Z","v":377671,"vw":58.562628},{"c":58.27,"h":58.36,"l":56.68,"n":3892,"o":57.63,"t":"2026-03-25T04:00:00Z","v":642203,"vw":57.486557},{"c":60.35,"h":60.37,"l":58.51,"n":5578,"o":58.925,"t":"2026-03-26T04:00:00Z","v":614878,"vw":59.456552},{"c":62.08,"h":62.4186,"l":60.74,"n":7639,"o":60.84,"t":"2026-03-27T04:00:00Z","v":735957,"vw":61.710859},{"c":63.2,"h":63.72,"l":61.15,"n":8070,"o":61.325,"t":"2026-03-30T04:00:00Z","v":732278,"vw":62.182557},{"c":60.29,"h":62.11,"l":60.01,"n":10965,"o":62.105,"t":"2026-03-31T04:00:00Z","v":1238338,"vw":61.043707},{"c":58.76,"h":59.9,"l":58.45,"n":10884,"o":59.12,"t":"2026-04-01T04:00:00Z","v":1058562,"vw":59.191625},{"c":62,"h":62.22,"l":60.5,"n":15165,"o":61.4,"t":"2026-04-02T04:00:00Z","v":1356609,"vw":61.380978},{"c":63.35,"h":64.39,"l":60.79,"n":13336,"o":61.74,"t":"2026-04-06T04:00:00Z","v":1201232,"vw":62.563109},{"c":64.48,"h":66.12,"l":64.22,"n":8005,"o":64.5,"t":"2026-04-07T04:00:00Z","v":547164,"vw":65.239304},{"c":65.1,"h":65.75,"l":61.161,"n":9275,"o":61.23,"t":"2026-04-08T04:00:00Z","v":1215951,"vw":64.731955},{"c":64.67,"h":66.23,"l":64.05,"n":12182,"o":65.12,"t":"2026-04-09T04:00:00Z","v":1090995,"vw":65.15999},{"c":64.11,"h":65.236,"l":63.82,"n":4226,"o":64.53,"t":"2026-04-10T04:00:00Z","v":306627,"vw":64.537175},{"c":63.48,"h":64.2135,"l":62.775,"n":9428,"o":63.85,"t":"2026-04-13T04:00:00Z","v":824031,"vw":63.579562},{"c":61.35,"h":63,"l":60.77,"n":7920,"o":62.51,"t":"2026-04-14T04:00:00Z","v":793156,"vw":61.565478},{"c":56.66,"h":61.59,"l":56.25,"n":13670,"o":61.07,"t":"2026-04-15T04:00:00Z","v":1405755,"vw":57.794104},{"c":57.16,"h":58.12,"l":56.4,"n":8048,"o":56.4,"t":"2026-04-16T04:00:00Z","v":663380,"vw":57.296245},{"c":55.45,"h":56.74,"l":54.21,"n":12340,"o":56.17,"t":"2026-04-17T04:00:00Z","v":908958,"vw":55.176978},{"c":56.6,"h":57.1398,"l":54.65,"n":9143,"o":55.23,"t":"2026-04-20T04:00:00Z","v":649795,"vw":56.167158},{"c":57.48,"h":57.62,"l":56.41,"n":11497,"o":56.61,"t":"2026-04-21T04:00:00Z","v":745762,"vw":57.08908},{"c":57.38,"h":57.6,"l":56.51,"n":9989,"o":57.34,"t":"2026-04-22T04:00:00Z","v":602297,"vw":56.925878},{"c":59.39,"h":60.14,"l":57.68,"n":26025,"o":59.11,"t":"2026-04-23T04:00:00Z","v":1603754,"vw":59.071344},{"c":59.03,"h":59.82,"l":58.02,"n":15065,"o":59.47,"t":"2026-04-24T04:00:00Z","v":806848,"vw":59.058864},{"c":58.66,"h":60.945,"l":58.315,"n":18424,"o":59.86,"t":"2026-04-27T04:00:00Z","v":1273661,"vw":59.664352},{"c":59.09,"h":59.55,"l":58.095,"n":13717,"o":59.37,"t":"2026-04-28T04:00:00Z","v":864574,"vw":58.993714},{"c":59.58,"h":59.99,"l":59.05,"n":9275,"o":59.35,"t":"2026-04-29T04:00:00Z","v":658919,"vw":59.57308},{"c":58.2,"h":60.32,"l":57.72,"n":9994,"o":59.72,"t":"2026-04-30T04:00:00Z","v":635614,"vw":58.895435},{"c":56.8,"h":58.49,"l":55.78,"n":20854,"o":58.05,"t":"2026-05-01T04:00:00Z","v":1132199,"vw":56.782963},{"c":56.6,"h":57.71,"l":56.28,"n":10183,"o":56.9,"t":"2026-05-04T04:00:00Z","v":453576,"vw":56.85138},{"c":57.06,"h":57.09,"l":55.24,"n":7964,"o":56.14,"t":"2026-05-05T04:00:00Z","v":344556,"vw":56.337654},{"c":55.69,"h":57.775,"l":55.27,"n":9678,"o":57.625,"t":"2026-05-06T04:00:00Z","v":583888,"vw":56.147806},{"c":53.86,"h":55.2,"l":53.31,"n":9235,"o":54.45,"t":"2026-05-07T04:00:00Z","v":494891,"vw":54.1672},{"c":51.74,"h":53.24,"l":51.39,"n":14386,"o":53.24,"t":"2026-05-08T04:00:00Z","v":1055115,"vw":51.904238},{"c":49.73,"h":53.16,"l":49.25,"n":18108,"o":52.47,"t":"2026-05-11T04:00:00Z","v":1481190,"vw":50.654551},{"c":51.04,"h":52.265,"l":49.46,"n":8662,"o":50.11,"t":"2026-05-12T04:00:00Z","v":606773,"vw":51.072001},{"c":49.68,"h":51.43,"l":48.71,"n":12367,"o":50.61,"t":"2026-05-13T04:00:00Z","v":942660,"vw":49.463079},{"c":49.92,"h":50.1,"l":48.94,"n":7763,"o":49.78,"t":"2026-05-14T04:00:00Z","v":495247,"vw":49.619231},{"c":52.3,"h":52.31,"l":50.95,"n":3625,"o":50.95,"t":"2026-05-15T04:00:00Z","v":277271,"vw":51.809604},{"c":53.78,"h":54.34,"l":52.49,"n":7518,"o":52.58,"t":"2026-05-18T04:00:00Z","v":604207,"vw":53.464146},{"c":54.5941,"h":55.95,"l":54.41,"n":5856,"o":54.78,"t":"2026-05-19T04:00:00Z","v":421051,"vw":55.167263},{"c":52.8,"h":54.27,"l":52.785,"n":6482,"o":54.14,"t":"2026-05-20T04:00:00Z","v":747902,"vw":53.608128},{"c":52.74,"h":53.36,"l":51.59,"n":5774,"o":52.23,"t":"2026-05-21T04:00:00Z","v":594964,"vw":52.621571},{"c":51.79,"h":52.44,"l":51.0965,"n":5270,"o":52.11,"t":"2026-05-22T04:00:00Z","v":269615,"vw":51.608975},{"c":50.85,"h":51.72,"l":50.68,"n":5052,"o":51.23,"t":"2026-05-26T04:00:00Z","v":258901,"vw":51.095824},{"c":50.07,"h":50.62,"l":49.481,"n":5418,"o":49.8,"t":"2026-05-27T04:00:00Z","v":296824,"vw":50.022042},{"c":49.87,"h":50.5177,"l":49.69,"n":4760,"o":50.29,"t":"2026-05-28T04:00:00Z","v":403261,"vw":50.013022},{"c":50.65,"h":51.46,"l":50.03,"n":5197,"o":50.03,"t":"2026-05-29T04:00:00Z","v":348828,"vw":50.664902},{"c":52.96,"h":52.98,"l":51.34,"n":3346,"o":51.48,"t":"2026-06-01T04:00:00Z","v":198311,"vw":52.322953},{"c":51.94,"h":53.185,"l":51.92,"n":3448,"o":52.75,"t":"2026-06-02T04:00:00Z","v":172601,"vw":52.392794},{"c":51.99,"h":52.83,"l":50.77,"n":3820,"o":52.57,"t":"2026-06-03T04:00:00Z","v":274070,"vw":51.778957},{"c":52.61,"h":52.74,"l":51.75,"n":2676,"o":52.39,"t":"2026-06-04T04:00:00Z","v":137936,"vw":52.415005},{"c":56.15,"h":56.4,"l":51.89,"n":3674,"o":52.33,"t":"2026-06-05T04:00:00Z","v":240676,"vw":54.988032},{"c":53.55,"h":55.545,"l":52.986,"n":4078,"o":55.5,"t":"2026-06-08T04:00:00Z","v":347506,"vw":54.408686},{"c":55.15,"h":56.74,"l":52.35,"n":4782,"o":53.3,"t":"2026-06-09T04:00:00Z","v":501255,"vw":54.492981},{"c":57.1845,"h":57.45,"l":55.175,"n":8178,"o":55.99,"t":"2026-06-10T04:00:00Z","v":630688,"vw":56.45465},{"c":54.63,"h":57.43,"l":54.49,"n":10052,"o":56.26,"t":"2026-06-11T04:00:00Z","v":853763,"vw":56.213914},{"c":53.66,"h":56.375,"l":53.66,"n":21041,"o":54.77,"t":"2026-06-12T04:00:00Z","v":1546865,"vw":54.724486},{"c":53.06,"h":53.59,"l":52.49,"n":15284,"o":52.9,"t":"2026-06-15T04:00:00Z","v":857384,"vw":53.019574},{"c":53.92,"h":54.4,"l":52.94,"n":9795,"o":53.92,"t":"2026-06-16T04:00:00Z","v":804646,"vw":53.680521},{"c":55.02,"h":55.35,"l":53.8,"n":4668,"o":54.35,"t":"2026-06-17T04:00:00Z","v":655233,"vw":54.420668},{"c":54.51,"h":56.69,"l":54.26,"n":5513,"o":54.79,"t":"2026-06-18T04:00:00Z","v":650177,"vw":55.818124},{"c":53.9,"h":55.39,"l":52.605,"n":7474,"o":55.19,"t":"2026-06-22T04:00:00Z","v":1045760,"vw":53.535209},{"c":56.69,"h":57.01,"l":55.255,"n":3748,"o":55.255,"t":"2026-06-23T04:00:00Z","v":254462,"vw":56.102498},{"c":57.61,"h":57.94,"l":56.28,"n":4044,"o":56.94,"t":"2026-06-24T04:00:00Z","v":581600,"vw":56.916778},{"c":57.68,"h":58.19,"l":57.0932,"n":3492,"o":57.68,"t":"2026-06-25T04:00:00Z","v":493040,"vw":57.709433},{"c":57.12,"h":58.69,"l":55.8,"n":5131,"o":58.47,"t":"2026-06-26T04:00:00Z","v":775670,"vw":56.929268},{"c":52.21,"h":57.02,"l":52,"n":10908,"o":56.89,"t":"2026-06-29T04:00:00Z","v":1311366,"vw":53.906471},{"c":51.15,"h":52.92,"l":50.63,"n":9488,"o":52.92,"t":"2026-06-30T04:00:00Z","v":1316981,"vw":51.706386},{"c":50.55,"h":51.3,"l":49.65,"n":10195,"o":51,"t":"2026-07-01T04:00:00Z","v":858928,"vw":50.444437},{"c":54.44,"h":54.84,"l":49.76,"n":8363,"o":50.24,"t":"2026-07-02T04:00:00Z","v":578345,"vw":53.438714},{"c":50.73,"h":54.75,"l":50.71,"n":6854,"o":53.93,"t":"2026-07-06T04:00:00Z","v":513395,"vw":51.800458},{"c":52.8,"h":52.905,"l":50.83,"n":6720,"o":51.05,"t":"2026-07-07T04:00:00Z","v":436452,"vw":52.02681},{"c":53.98,"h":54.3901,"l":53.28,"n":5204,"o":53.31,"t":"2026-07-08T04:00:00Z","v":332054,"vw":53.970452},{"c":52.28,"h":54.351,"l":52.09,"n":8136,"o":54.08,"t":"2026-07-09T04:00:00Z","v":386586,"vw":53.010194},{"c":52.1686,"h":52.75,"l":51.46,"n":12178,"o":51.73,"t":"2026-07-10T04:00:00Z","v":641862,"vw":52.011859},{"c":53.82,"h":54.23,"l":52.49,"n":6978,"o":52.51,"t":"2026-07-13T04:00:00Z","v":377047,"vw":53.765122},{"c":53.64,"h":53.81,"l":52.82,"n":7765,"o":53.2,"t":"2026-07-14T04:00:00Z","v":414683,"vw":53.399903},{"c":53.9,"h":54.38,"l":52.3287,"n":10943,"o":53.06,"t":"2026-07-15T04:00:00Z","v":640394,"vw":53.639053},{"c":54.36,"h":55.1399,"l":53.79,"n":10486,"o":54.22,"t":"2026-07-16T04:00:00Z","v":599535,"vw":54.317838},{"c":55.82,"h":56.3,"l":55.14,"n":6968,"o":55.74,"t":"2026-07-17T04:00:00Z","v":453077,"vw":55.673399},{"c":57.44,"h":57.49,"l":55.049,"n":10599,"o":55.1,"t":"2026-07-20T04:00:00Z","v":442994,"vw":56.741996},{"c":56.04,"h":57.415,"l":55.23,"n":6934,"o":57.38,"t":"2026-07-21T04:00:00Z","v":292101,"vw":55.852603},{"c":56.74,"h":56.88,"l":55.87,"n":5700,"o":56.49,"t":"2026-07-22T04:00:00Z","v":279696,"vw":56.328684},{"c":65.05,"h":65.61,"l":61.63,"n":15446,"o":61.8,"t":"2026-07-23T04:00:00Z","v":1084484,"vw":64.294981},{"c":66.45,"h":67.71,"l":64.43,"n":11295,"o":64.85,"t":"2026-07-24T04:00:00Z","v":713738,"vw":66.745688},{"c":67.29,"h":68.245,"l":65.61,"n":8807,"o":66.405,"t":"2026-07-27T04:00:00Z","v":301663,"vw":67.355918},{"c":67.7424,"h":69.1,"l":66.84,"n":5852,"o":68,"t":"2026-07-28T04:00:00Z","v":245017,"vw":67.956274},{"c":69.65,"h":69.83,"l":67.37,"n":6329,"o":67.54,"t":"2026-07-29T04:00:00Z","v":271976,"vw":68.71582},{"c":67.27,"h":68.87,"l":66.77,"n":6925,"o":68.8,"t":"2026-07-30T04:00:00Z","v":405197,"vw":67.826192},{"c":66.77,"h":68.73,"l":65.852,"n":9831,"o":67.11,"t":"2026-07-31T04:00:00Z","v":469874,"vw":67.423035},{"c":64.4644,"h":66.84,"l":63.93,"n":4809,"o":66.78,"t":"2026-08-03T04:00:00Z","v":292831,"vw":64.966097},{"c":63.36,"h":64.72,"l":62.9801,"n":3180,"o":64.08,"t":"2026-08-04T04:00:00Z","v":211213,"vw":63.891542},{"c":64.4997,"h":64.755,"l":63.49,"n":3123,"o":64.2,"t":"2026-08-05T04:00:00Z","v":201798,"vw":64.22685},{"c":64.92,"h":65.74,"l":64.29,"n":3070,"o":65.39,"t":"2026-08-06T04:00:00Z","v":205277,"vw":64.782577},{"c":63.2,"h":64.6068,"l":62.11,"n":2525,"o":64.39,"t":"2026-08-07T04:00:00Z","v":145498,"vw":63.307187},{"c":62.76,"h":63.555,"l":62.56,"n":3057,"o":63.555,"t":"2026-08-10T04:00:00Z","v":167039,"vw":62.971695},{"c":62.41,"h":62.96,"l":61.755,"n":4859,"o":62.32,"t":"2026-08-11T04:00:00Z","v":352193,"vw":62.351885},{"c":63.38,"h":64.1,"l":61.92,"n":3682,"o":62.025,"t":"2026-08-12T04:00:00Z","v":192574,"vw":63.609669},{"c":61.01,"h":63.81,"l":60.69,"n":3414,"o":63.49,"t":"2026-08-13T04:00:00Z","v":219699,"vw":61.904716},{"c":60.63,"h":61.84,"l":59.05,"n":7605,"o":60.565,"t":"2026-08-14T04:00:00Z","v":349312,"vw":60.608873},{"c":61.16,"h":61.45,"l":60.06,"n":4547,"o":60.99,"t":"2026-08-17T04:00:00Z","v":219088,"vw":60.7243},{"c":61.63,"h":62.67,"l":61,"n":2915,"o":62.265,"t":"2026-08-18T04:00:00Z","v":211565,"vw":61.598074},{"c":59.03,"h":61.81,"l":58.96,"n":3129,"o":61.43,"t":"2026-08-19T04:00:00Z","v":248216,"vw":59.935836},{"c":60.05,"h":61.03,"l":59.7,"n":2802,"o":59.93,"t":"2026-08-20T04:00:00Z","v":175767,"vw":60.479995},{"c":57.02,"h":59.7,"l":56.405,"n":4434,"o":59.34,"t":"2026-08-21T04:00:00Z","v":422251,"vw":57.27429},{"c":59.18,"h":59.245,"l":57,"n":3407,"o":57,"t":"2026-08-24T04:00:00Z","v":226210,"vw":58.216861},{"c":58.99,"h":59.105,"l":57.87,"n":3753,"o":59.085,"t":"2026-08-25T04:00:00Z","v":264766,"vw":58.586816},{"c":59.75,"h":60.2594,"l":58.73,"n":3772,"o":59.9,"t":"2026-08-26T04:00:00Z","v":233252,"vw":59.824135},{"c":58.2141,"h":59.7,"l":58.04,"n":2377,"o":59.7,"t":"2026-08-27T04:00:00Z","v":148022,"vw":58.611752},{"c":59.25,"h":59.8,"l":57.6,"n":3863,"o":57.95,"t":"2026-08-28T04:00:00Z","v":222483,"vw":58.947855},{"c":56.03,"h":59.56,"l":55.82,"n":6155,"o":59.56,"t":"2026-08-31T04:00:00Z","v":545701,"vw":56.619099},{"c":57.81,"h":58.27,"l":56.88,"n":4270,"o":56.93,"t":"2026-09-01T04:00:00Z","v":312397,"vw":57.67819},{"c":57.6632,"h":58.81,"l":57.235,"n":2362,"o":57.24,"t":"2026-09-02T04:00:00Z","v":181257,"vw":58.216741},{"c":54.57,"h":56.13,"l":53.3,"n":10287,"o":56.06,"t":"2026-09-03T04:00:00Z","v":849010,"vw":54.071748},{"c":57.87,"h":58.22,"l":56.34,"n":4611,"o":56.69,"t":"2026-09-04T04:00:00Z","v":484986,"vw":57.686703},{"c":55.57,"h":57.5,"l":55.16,"n":4143,"o":57.35,"t":"2026-09-08T04:00:00Z","v":446110,"vw":55.779775},{"c":55.62,"h":55.6557,"l":54.53,"n":3242,"o":55.5,"t":"2026-09-09T04:00:00Z","v":246237,"vw":55.201746},{"c":56.26,"h":57.14,"l":55.46,"n":3396,"o":56.56,"t":"2026-09-10T04:00:00Z","v":299519,"vw":55.980382},{"c":56.01,"h":56.49,"l":55.55,"n":2630,"o":56.3,"t":"2026-09-11T04:00:00Z","v":167346,"vw":56.011694},{"c":57.02,"h":57.25,"l":55.72,"n":3321,"o":56.93,"t":"2026-09-14T04:00:00Z","v":242523,"vw":56.657276},{"c":57.35,"h":57.75,"l":56.5,"n":6371,"o":57.04,"t":"2026-09-15T04:00:00Z","v":548840,"vw":57.02759},{"c":57.1,"h":57.62,"l":56.085,"n":2527,"o":57.15,"t":"2026-09-16T04:00:00Z","v":236643,"vw":56.800292},{"c":55.85,"h":56.23,"l":54.6399,"n":4157,"o":55.66,"t":"2026-09-17T04:00:00Z","v":357177,"vw":55.448334},{"c":56.22,"h":56.645,"l":55.24,"n":2456,"o":55.42,"t":"2026-09-18T04:00:00Z","v":192015,"vw":56.20184},{"c":54.48,"h":55.12,"l":54.08,"n":4247,"o":55.1,"t":"2026-09-21T04:00:00Z","v":383395,"vw":54.526506},{"c":53.62,"h":54.44,"l":53.39,"n":2197,"o":53.57,"t":"2026-09-22T04:00:00Z","v":145376,"vw":53.653854},{"c":53.44,"h":53.75,"l":52.5258,"n":2616,"o":53.4,"t":"2026-09-23T04:00:00Z","v":179927,"vw":53.262013},{"c":53.71,"h":54.045,"l":53.04,"n":2288,"o":53.74,"t":"2026-09-24T04:00:00Z","v":175111,"vw":53.577964},{"c":54.65,"h":55.22,"l":52.65,"n":3054,"o":52.88,"t":"2026-09-25T04:00:00Z","v":243761,"vw":54.649136},{"c":56.78,"h":56.88,"l":55.02,"n":2541,"o":55.08,"t":"2026-09-28T04:00:00Z","v":170926,"vw":56.360295},{"c":57.5,"h":57.6636,"l":56.73,"n":2086,"o":56.8,"t":"2026-09-29T04:00:00Z","v":119224,"vw":57.445937},{"c":57.2,"h":58.635,"l":57.19,"n":2493,"o":57.605,"t":"2026-09-30T04:00:00Z","v":206924,"vw":57.967965},{"c":57.4,"h":57.4,"l":56.46,"n":1471,"o":57.04,"t":"2026-10-01T04:00:00Z","v":124730,"vw":56.920677},{"c":54.72,"h":56.49,"l":54.0966,"n":2545,"o":56.49,"t":"2026-10-02T04:00:00Z","v":270431,"vw":54.555165},{"c":53.54,"h":55.5344,"l":53.149,"n":2532,"o":55.13,"t":"2026-10-05T04:00:00Z","v":171048,"vw":53.73023},{"c":53.26,"h":53.45,"l":52.9,"n":1555,"o":53.15,"t":"2026-10-06T04:00:00Z","v":144234,"vw":53.288297},{"c":53.6797,"h":54.1464,"l":53.095,"n":2115,"o":53.56,"t":"2026-10-07T04:00:00Z","v":160919,"vw":53.771263},{"c":54.08,"h":55.05,"l":54.04,"n":2712,"o":54.15,"t":"2026-10-08T04:00:00Z","v":247303,"vw":54.482903},{"c":53.01,"h":53.44,"l":52.2,"n":2470,"o":53.19,"t":"2026-10-09T04:00:00Z","v":229240,"vw":52.762904},{"c":53.72,"h":53.73,"l":53.09,"n":1140,"o":53.17,"t":"2026-10-12T04:00:00Z","v":107618,"vw":53.468659},{"c":54.11,"h":54.64,"l":53.85,"n":1208,"o":54.63,"t":"2026-10-13T04:00:00Z","v":98566,"vw":54.137139},{"c":55.22,"h":55.7,"l":54.63,"n":1131,"o":54.63,"t":"2026-10-14T04:00:00Z","v":85494,"vw":55.35596},{"c":55.95,"h":57.05,"l":55.83,"n":1099,"o":56.24,"t":"2026-10-15T04:00:00Z","v":93888,"vw":56.296905},{"c":57.23,"h":58.05,"l":54.8011,"n":2468,"o":55.01,"t":"2026-10-16T04:00:00Z","v":271820,"vw":56.526911},{"c":55.07,"h":57.23,"l":54.85,"n":2127,"o":56.72,"t":"2026-10-19T04:00:00Z","v":202727,"vw":55.292734},{"c":54.21,"h":55.6,"l":53.68,"n":1826,"o":54.85,"t":"2026-10-20T04:00:00Z","v":179099,"vw":54.365539},{"c":52.36,"h":53.2076,"l":52.09,"n":2453,"o":53,"t":"2026-10-21T04:00:00Z","v":241825,"vw":52.428434},{"c":54.04,"h":54.09,"l":52.11,"n":1881,"o":54.035,"t":"2026-10-22T04:00:00Z","v":229277,"vw":53.112615}],"volatilityBars":[{"c":53.94,"h":53.94,"l":53.94,"n":3,"o":53.94,"t":"2026-09-22T08:00:00Z","v":174,"vw":53.94},{"c":53.66,"h":53.66,"l":53.66,"n":7,"o":53.66,"t":"2026-09-22T11:00:00Z","v":186,"vw":53.66},{"c":53.78,"h":53.78,"l":53.78,"n":2,"o":53.78,"t":"2026-09-22T12:30:00Z","v":300,"vw":53.78},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-09-22T12:45:00Z","v":100,"vw":53.76},{"c":53.67,"h":53.67,"l":53.67,"n":2,"o":53.67,"t":"2026-09-22T13:00:00Z","v":150,"vw":53.67},{"c":53.68,"h":53.68,"l":53.68,"n":1,"o":53.68,"t":"2026-09-22T13:15:00Z","v":157,"vw":53.68},{"c":54.11,"h":54.44,"l":53.57,"n":96,"o":53.57,"t":"2026-09-22T13:30:00Z","v":8263,"vw":53.952026},{"c":53.94,"h":54.26,"l":53.94,"n":51,"o":54.06,"t":"2026-09-22T13:45:00Z","v":6376,"vw":54.076692},{"c":53.79,"h":54.0425,"l":53.79,"n":6,"o":54.0425,"t":"2026-09-22T14:00:00Z","v":1363,"vw":53.939886},{"c":53.65,"h":53.74,"l":53.65,"n":14,"o":53.74,"t":"2026-09-22T14:15:00Z","v":1563,"vw":53.668636},{"c":53.83,"h":53.86,"l":53.62,"n":45,"o":53.6744,"t":"2026-09-22T14:30:00Z","v":6766,"vw":53.701009},{"c":53.85,"h":53.87,"l":53.85,"n":16,"o":53.86,"t":"2026-09-22T14:45:00Z","v":1158,"vw":53.860899},{"c":53.98,"h":54.015,"l":53.96,"n":35,"o":53.99,"t":"2026-09-22T15:00:00Z","v":1641,"vw":53.985431},{"c":53.89,"h":53.96,"l":53.89,"n":59,"o":53.96,"t":"2026-09-22T15:15:00Z","v":4565,"vw":53.948077},{"c":54.05,"h":54.0707,"l":53.94,"n":43,"o":53.94,"t":"2026-09-22T15:30:00Z","v":1565,"vw":54.020686},{"c":53.87,"h":54.02,"l":53.87,"n":72,"o":54.02,"t":"2026-09-22T15:45:00Z","v":4650,"vw":53.937856},{"c":53.92,"h":53.92,"l":53.86,"n":19,"o":53.875,"t":"2026-09-22T16:00:00Z","v":2115,"vw":53.875556},{"c":53.965,"h":53.98,"l":53.9,"n":26,"o":53.9,"t":"2026-09-22T16:15:00Z","v":1321,"vw":53.961893},{"c":53.675,"h":53.71,"l":53.675,"n":19,"o":53.71,"t":"2026-09-22T16:45:00Z","v":690,"vw":53.689938},{"c":53.685,"h":53.685,"l":53.66,"n":14,"o":53.66,"t":"2026-09-22T17:00:00Z","v":1144,"vw":53.671507},{"c":53.67,"h":53.67,"l":53.57,"n":33,"o":53.57,"t":"2026-09-22T17:15:00Z","v":1970,"vw":53.629515},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-09-22T17:30:00Z","v":175,"vw":53.75},{"c":53.51,"h":53.71,"l":53.51,"n":102,"o":53.71,"t":"2026-09-22T17:45:00Z","v":5807,"vw":53.602647},{"c":53.5986,"h":53.655,"l":53.5,"n":60,"o":53.5,"t":"2026-09-22T18:00:00Z","v":2886,"vw":53.605872},{"c":53.55,"h":53.63,"l":53.46,"n":75,"o":53.62,"t":"2026-09-22T18:15:00Z","v":13157,"vw":53.493414},{"c":53.5336,"h":53.59,"l":53.51,"n":72,"o":53.565,"t":"2026-09-22T18:30:00Z","v":12682,"vw":53.552195},{"c":53.5,"h":53.61,"l":53.48,"n":56,"o":53.61,"t":"2026-09-22T18:45:00Z","v":3181,"vw":53.537776},{"c":53.53,"h":53.53,"l":53.44,"n":95,"o":53.48,"t":"2026-09-22T19:00:00Z","v":12398,"vw":53.485293},{"c":53.5204,"h":53.56,"l":53.51,"n":79,"o":53.51,"t":"2026-09-22T19:15:00Z","v":15251,"vw":53.527849},{"c":53.5,"h":53.55,"l":53.5,"n":39,"o":53.55,"t":"2026-09-22T19:30:00Z","v":1444,"vw":53.524},{"c":53.59,"h":53.59,"l":53.39,"n":217,"o":53.421,"t":"2026-09-22T19:45:00Z","v":12394,"vw":53.503923},{"c":53.6692,"h":53.6838,"l":53.62,"n":7,"o":53.62,"t":"2026-09-22T20:00:00Z","v":997,"vw":53.664031},{"c":53.57,"h":53.5871,"l":53.57,"n":2,"o":53.5871,"t":"2026-09-22T23:15:00Z","v":300,"vw":53.5757},{"c":53.59,"h":53.59,"l":53.5137,"n":3,"o":53.5137,"t":"2026-09-23T08:00:00Z","v":377,"vw":53.534047},{"c":53.55,"h":53.55,"l":53.55,"n":19,"o":53.55,"t":"2026-09-23T11:15:00Z","v":1400,"vw":53.55},{"c":53.13,"h":53.605,"l":52.93,"n":103,"o":53.4,"t":"2026-09-23T13:30:00Z","v":8397,"vw":53.298333},{"c":52.66,"h":53.02,"l":52.66,"n":86,"o":52.93,"t":"2026-09-23T13:45:00Z","v":6652,"vw":52.864122},{"c":53.21,"h":53.26,"l":52.5258,"n":130,"o":52.695,"t":"2026-09-23T14:00:00Z","v":29972,"vw":52.723802},{"c":53.44,"h":53.46,"l":53.19,"n":29,"o":53.19,"t":"2026-09-23T14:15:00Z","v":2305,"vw":53.337212},{"c":53.56,"h":53.599,"l":53.46,"n":80,"o":53.59,"t":"2026-09-23T14:30:00Z","v":14224,"vw":53.561532},{"c":53.33,"h":53.59,"l":53.24,"n":354,"o":53.565,"t":"2026-09-23T14:45:00Z","v":28102,"vw":53.356107},{"c":53.46,"h":53.46,"l":53.315,"n":64,"o":53.32,"t":"2026-09-23T15:00:00Z","v":3557,"vw":53.383704},{"c":53.26,"h":53.4999,"l":53.26,"n":47,"o":53.41,"t":"2026-09-23T15:15:00Z","v":3194,"vw":53.440905},{"c":53.36,"h":53.39,"l":53.36,"n":9,"o":53.375,"t":"2026-09-23T15:30:00Z","v":750,"vw":53.3825},{"c":53.415,"h":53.425,"l":53.315,"n":79,"o":53.34,"t":"2026-09-23T15:45:00Z","v":4062,"vw":53.368408},{"c":53.45,"h":53.475,"l":53.36,"n":44,"o":53.4,"t":"2026-09-23T16:00:00Z","v":4685,"vw":53.396642},{"c":53.55,"h":53.55,"l":53.45,"n":45,"o":53.45,"t":"2026-09-23T16:15:00Z","v":3005,"vw":53.515783},{"c":53.53,"h":53.53,"l":53.435,"n":10,"o":53.435,"t":"2026-09-23T16:30:00Z","v":575,"vw":53.50125},{"c":53.63,"h":53.63,"l":53.52,"n":27,"o":53.53,"t":"2026-09-23T16:45:00Z","v":1116,"vw":53.5725},{"c":53.72,"h":53.75,"l":53.66,"n":61,"o":53.66,"t":"2026-09-23T17:00:00Z","v":3746,"vw":53.697144},{"c":53.63,"h":53.66,"l":53.58,"n":60,"o":53.64,"t":"2026-09-23T17:15:00Z","v":2425,"vw":53.615509},{"c":53.57,"h":53.67,"l":53.57,"n":43,"o":53.65,"t":"2026-09-23T17:30:00Z","v":3058,"vw":53.635814},{"c":53.545,"h":53.6,"l":53.47,"n":82,"o":53.48,"t":"2026-09-23T17:45:00Z","v":6196,"vw":53.517546},{"c":53.45,"h":53.51,"l":53.4309,"n":70,"o":53.49,"t":"2026-09-23T18:00:00Z","v":5201,"vw":53.47449},{"c":53.47,"h":53.495,"l":53.4,"n":28,"o":53.495,"t":"2026-09-23T18:15:00Z","v":1911,"vw":53.46169},{"c":53.52,"h":53.52,"l":53.5,"n":12,"o":53.5,"t":"2026-09-23T18:30:00Z","v":1103,"vw":53.51751},{"c":53.48,"h":53.49,"l":53.44,"n":91,"o":53.44,"t":"2026-09-23T18:45:00Z","v":8126,"vw":53.473442},{"c":53.429,"h":53.44,"l":53.429,"n":16,"o":53.43,"t":"2026-09-23T19:00:00Z","v":1033,"vw":53.431133},{"c":53.455,"h":53.495,"l":53.41,"n":15,"o":53.495,"t":"2026-09-23T19:15:00Z","v":1153,"vw":53.451667},{"c":53.55,"h":53.55,"l":53.48,"n":31,"o":53.5,"t":"2026-09-23T19:30:00Z","v":1851,"vw":53.518179},{"c":53.44,"h":53.5,"l":53.4,"n":239,"o":53.5,"t":"2026-09-23T19:45:00Z","v":14153,"vw":53.462712},{"c":53.44,"h":53.44,"l":53.44,"n":3,"o":53.44,"t":"2026-09-23T20:00:00Z","v":428,"vw":53.44},{"c":53.4723,"h":53.4723,"l":53.4723,"n":1,"o":53.4723,"t":"2026-09-23T20:45:00Z","v":100,"vw":53.4723},{"c":53.49,"h":53.49,"l":53.49,"n":4,"o":53.49,"t":"2026-09-23T23:45:00Z","v":1000,"vw":53.49},{"c":53.61,"h":53.87,"l":53.52,"n":12,"o":53.52,"t":"2026-09-24T08:00:00Z","v":1967,"vw":53.633626},{"c":54.08,"h":54.08,"l":54.08,"n":2,"o":54.08,"t":"2026-09-24T08:30:00Z","v":418,"vw":54.08},{"c":54.2,"h":54.2,"l":54.15,"n":39,"o":54.15,"t":"2026-09-24T09:30:00Z","v":1980,"vw":54.172697},{"c":54.2,"h":54.2,"l":54.2,"n":2,"o":54.2,"t":"2026-09-24T09:45:00Z","v":800,"vw":54.2},{"c":54.01,"h":54.03,"l":54.01,"n":2,"o":54.03,"t":"2026-09-24T11:45:00Z","v":650,"vw":54.025385},{"c":53.96,"h":53.96,"l":53.96,"n":2,"o":53.96,"t":"2026-09-24T12:00:00Z","v":250,"vw":53.96},{"c":54.01,"h":54.01,"l":54.01,"n":1,"o":54.01,"t":"2026-09-24T12:15:00Z","v":180,"vw":54.01},{"c":53.94,"h":53.94,"l":53.94,"n":1,"o":53.94,"t":"2026-09-24T12:45:00Z","v":100,"vw":53.94},{"c":53.7399,"h":53.98,"l":53.715,"n":66,"o":53.74,"t":"2026-09-24T13:30:00Z","v":6854,"vw":53.783404},{"c":53.68,"h":53.83,"l":53.68,"n":23,"o":53.7321,"t":"2026-09-24T13:45:00Z","v":3320,"vw":53.708286},{"c":53.6,"h":53.64,"l":53.51,"n":46,"o":53.53,"t":"2026-09-24T14:00:00Z","v":6042,"vw":53.554739},{"c":53.69,"h":53.98,"l":53.64,"n":20,"o":53.64,"t":"2026-09-24T14:15:00Z","v":9329,"vw":53.796057},{"c":53.75,"h":53.75,"l":53.685,"n":12,"o":53.75,"t":"2026-09-24T14:30:00Z","v":2301,"vw":53.743885},{"c":53.925,"h":53.93,"l":53.75,"n":34,"o":53.8,"t":"2026-09-24T14:45:00Z","v":3553,"vw":53.821741},{"c":53.97,"h":54,"l":53.86,"n":67,"o":53.87,"t":"2026-09-24T15:00:00Z","v":4709,"vw":53.961487},{"c":53.96,"h":53.985,"l":53.82,"n":33,"o":53.985,"t":"2026-09-24T15:15:00Z","v":2148,"vw":53.918249},{"c":53.94,"h":53.94,"l":53.94,"n":2,"o":53.94,"t":"2026-09-24T15:30:00Z","v":150,"vw":53.94},{"c":53.97,"h":53.97,"l":53.94,"n":3,"o":53.94,"t":"2026-09-24T15:45:00Z","v":1100,"vw":53.942773},{"c":54.045,"h":54.045,"l":53.94,"n":35,"o":54.005,"t":"2026-09-24T16:00:00Z","v":3470,"vw":53.960474},{"c":53.45,"h":53.99,"l":53.45,"n":247,"o":53.99,"t":"2026-09-24T16:15:00Z","v":15885,"vw":53.627252},{"c":53.245,"h":53.54,"l":53.04,"n":150,"o":53.44,"t":"2026-09-24T16:30:00Z","v":7460,"vw":53.28394},{"c":53.15,"h":53.309,"l":53.04,"n":109,"o":53.309,"t":"2026-09-24T16:45:00Z","v":5722,"vw":53.151796},{"c":53.1425,"h":53.24,"l":53.105,"n":98,"o":53.12,"t":"2026-09-24T17:00:00Z","v":6116,"vw":53.171435},{"c":53.39,"h":53.39,"l":53.16,"n":104,"o":53.16,"t":"2026-09-24T17:15:00Z","v":7098,"vw":53.247259},{"c":53.355,"h":53.41,"l":53.32,"n":50,"o":53.34,"t":"2026-09-24T17:30:00Z","v":4728,"vw":53.361602},{"c":53.5,"h":53.505,"l":53.405,"n":27,"o":53.405,"t":"2026-09-24T17:45:00Z","v":1989,"vw":53.481735},{"c":53.625,"h":53.71,"l":53.51,"n":85,"o":53.53,"t":"2026-09-24T18:00:00Z","v":8111,"vw":53.623594},{"c":53.45,"h":53.61,"l":53.45,"n":84,"o":53.53,"t":"2026-09-24T18:15:00Z","v":6170,"vw":53.505919},{"c":53.53,"h":53.545,"l":53.47,"n":28,"o":53.47,"t":"2026-09-24T18:30:00Z","v":1417,"vw":53.50875},{"c":53.455,"h":53.52,"l":53.44,"n":29,"o":53.52,"t":"2026-09-24T18:45:00Z","v":1973,"vw":53.48},{"c":53.69,"h":53.7,"l":53.47,"n":45,"o":53.47,"t":"2026-09-24T19:00:00Z","v":11114,"vw":53.62696},{"c":53.5,"h":53.55,"l":53.5,"n":46,"o":53.55,"t":"2026-09-24T19:15:00Z","v":3160,"vw":53.538747},{"c":53.57,"h":53.57,"l":53.49,"n":58,"o":53.525,"t":"2026-09-24T19:30:00Z","v":5127,"vw":53.519457},{"c":53.77,"h":53.77,"l":53.47,"n":265,"o":53.57,"t":"2026-09-24T19:45:00Z","v":19372,"vw":53.528326},{"c":53.811,"h":53.811,"l":53.71,"n":6,"o":53.71,"t":"2026-09-24T20:00:00Z","v":1149,"vw":53.800018},{"c":53.79,"h":53.83,"l":53.73,"n":33,"o":53.83,"t":"2026-09-24T20:15:00Z","v":8260,"vw":53.809413},{"c":53.82,"h":53.82,"l":53.82,"n":4,"o":53.82,"t":"2026-09-24T20:30:00Z","v":800,"vw":53.82},{"c":53.9105,"h":53.9105,"l":53.9105,"n":1,"o":53.9105,"t":"2026-09-24T21:00:00Z","v":250,"vw":53.9105},{"c":53.79,"h":53.79,"l":53.79,"n":2,"o":53.79,"t":"2026-09-24T22:45:00Z","v":179,"vw":53.79},{"c":53.53,"h":53.53,"l":53.53,"n":4,"o":53.53,"t":"2026-09-25T08:00:00Z","v":205,"vw":53.53},{"c":53.27,"h":53.27,"l":53.27,"n":1,"o":53.27,"t":"2026-09-25T08:15:00Z","v":200,"vw":53.27},{"c":53.27,"h":53.27,"l":53.27,"n":1,"o":53.27,"t":"2026-09-25T12:00:00Z","v":120,"vw":53.27},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-09-25T12:30:00Z","v":100,"vw":53.35},{"c":53.3,"h":54,"l":53.2,"n":37,"o":54,"t":"2026-09-25T13:00:00Z","v":3613,"vw":53.566133},{"c":52.87,"h":53.17,"l":52.87,"n":29,"o":53.17,"t":"2026-09-25T13:15:00Z","v":4156,"vw":53.025289},{"c":54.42,"h":54.8399,"l":52.65,"n":443,"o":52.88,"t":"2026-09-25T13:30:00Z","v":34406,"vw":54.296125},{"c":54.56,"h":54.68,"l":54,"n":73,"o":54.33,"t":"2026-09-25T13:45:00Z","v":5302,"vw":54.345146},{"c":54.86,"h":54.86,"l":54.231,"n":75,"o":54.55,"t":"2026-09-25T14:00:00Z","v":9771,"vw":54.443362},{"c":54.8201,"h":54.93,"l":54.34,"n":171,"o":54.89,"t":"2026-09-25T14:15:00Z","v":28558,"vw":54.76105},{"c":55.22,"h":55.22,"l":54.771,"n":194,"o":54.85,"t":"2026-09-25T14:30:00Z","v":35596,"vw":54.858875},{"c":54.7,"h":55.19,"l":54.7,"n":105,"o":55.19,"t":"2026-09-25T14:45:00Z","v":7399,"vw":55.038572},{"c":54.77,"h":54.77,"l":54.46,"n":69,"o":54.7,"t":"2026-09-25T15:00:00Z","v":6442,"vw":54.590397},{"c":54.83,"h":54.95,"l":54.8,"n":59,"o":54.8,"t":"2026-09-25T15:15:00Z","v":4949,"vw":54.915307},{"c":54.82,"h":54.87,"l":54.77,"n":217,"o":54.825,"t":"2026-09-25T15:30:00Z","v":18209,"vw":54.816216},{"c":54.6,"h":54.85,"l":54.57,"n":42,"o":54.795,"t":"2026-09-25T15:45:00Z","v":7348,"vw":54.628016},{"c":54.36,"h":54.48,"l":54.35,"n":82,"o":54.48,"t":"2026-09-25T16:00:00Z","v":4889,"vw":54.382707},{"c":54.46,"h":54.76,"l":54.34,"n":113,"o":54.34,"t":"2026-09-25T16:15:00Z","v":6007,"vw":54.652832},{"c":54.63,"h":54.72,"l":54.57,"n":198,"o":54.57,"t":"2026-09-25T16:30:00Z","v":12962,"vw":54.672446},{"c":54.62,"h":54.68,"l":54.56,"n":48,"o":54.68,"t":"2026-09-25T16:45:00Z","v":4589,"vw":54.633353},{"c":54.63,"h":54.67,"l":54.61,"n":36,"o":54.67,"t":"2026-09-25T17:00:00Z","v":2650,"vw":54.6555},{"c":54.53,"h":54.65,"l":54.52,"n":34,"o":54.63,"t":"2026-09-25T17:15:00Z","v":1653,"vw":54.596222},{"c":54.51,"h":54.5899,"l":54.495,"n":29,"o":54.56,"t":"2026-09-25T17:30:00Z","v":1523,"vw":54.551863},{"c":54.475,"h":54.53,"l":54.44,"n":28,"o":54.53,"t":"2026-09-25T17:45:00Z","v":2308,"vw":54.502333},{"c":54.38,"h":54.4427,"l":54.38,"n":22,"o":54.4427,"t":"2026-09-25T18:00:00Z","v":1472,"vw":54.414833},{"c":54.54,"h":54.54,"l":54.32,"n":17,"o":54.32,"t":"2026-09-25T18:15:00Z","v":1146,"vw":54.457993},{"c":54.5135,"h":54.56,"l":54.4099,"n":23,"o":54.505,"t":"2026-09-25T18:30:00Z","v":1451,"vw":54.458909},{"c":54.58,"h":54.58,"l":54.48,"n":30,"o":54.48,"t":"2026-09-25T18:45:00Z","v":1242,"vw":54.544375},{"c":54.63,"h":54.695,"l":54.625,"n":50,"o":54.65,"t":"2026-09-25T19:00:00Z","v":3909,"vw":54.641428},{"c":54.68,"h":54.68,"l":54.62,"n":22,"o":54.62,"t":"2026-09-25T19:15:00Z","v":1599,"vw":54.630517},{"c":54.74,"h":54.77,"l":54.7,"n":69,"o":54.7,"t":"2026-09-25T19:30:00Z","v":2719,"vw":54.725},{"c":54.65,"h":54.66,"l":54.53,"n":221,"o":54.585,"t":"2026-09-25T19:45:00Z","v":12041,"vw":54.590405},{"c":54.65,"h":54.65,"l":54.65,"n":5,"o":54.65,"t":"2026-09-25T20:00:00Z","v":939,"vw":54.65},{"c":54.48,"h":54.52,"l":54.48,"n":14,"o":54.52,"t":"2026-09-25T21:15:00Z","v":2631,"vw":54.4964},{"c":54.7436,"h":54.7436,"l":54.2513,"n":2,"o":54.2513,"t":"2026-09-25T23:00:00Z","v":205,"vw":54.491446},{"c":54.48,"h":54.48,"l":54.48,"n":2,"o":54.48,"t":"2026-09-25T23:30:00Z","v":500,"vw":54.48},{"c":54.91,"h":54.91,"l":54.91,"n":23,"o":54.91,"t":"2026-09-28T08:00:00Z","v":3638,"vw":54.91},{"c":55.2,"h":55.2,"l":55.2,"n":1,"o":55.2,"t":"2026-09-28T08:15:00Z","v":200,"vw":55.2},{"c":55.18,"h":55.3,"l":55.18,"n":14,"o":55.3,"t":"2026-09-28T08:45:00Z","v":1920,"vw":55.23504},{"c":55.1,"h":55.1,"l":55.09,"n":4,"o":55.09,"t":"2026-09-28T10:15:00Z","v":255,"vw":55.095},{"c":55.07,"h":55.07,"l":55.07,"n":1,"o":55.07,"t":"2026-09-28T11:00:00Z","v":255,"vw":55.07},{"c":54.85,"h":54.9,"l":54.85,"n":107,"o":54.88,"t":"2026-09-28T12:00:00Z","v":1917,"vw":54.883737},{"c":54.8,"h":54.8,"l":54.8,"n":12,"o":54.8,"t":"2026-09-28T12:45:00Z","v":4000,"vw":54.8},{"c":55.99,"h":56.02,"l":55.02,"n":112,"o":55.11,"t":"2026-09-28T13:30:00Z","v":7954,"vw":55.342674},{"c":56.03,"h":56.28,"l":55.88,"n":81,"o":56.03,"t":"2026-09-28T13:45:00Z","v":6193,"vw":56.075687},{"c":56.17,"h":56.22,"l":55.985,"n":45,"o":55.985,"t":"2026-09-28T14:00:00Z","v":18080,"vw":56.185465},{"c":56.26,"h":56.3,"l":56.21,"n":28,"o":56.21,"t":"2026-09-28T14:15:00Z","v":5859,"vw":56.250047},{"c":56.44,"h":56.45,"l":56.15,"n":62,"o":56.23,"t":"2026-09-28T14:30:00Z","v":4669,"vw":56.309296},{"c":56.41,"h":56.51,"l":56.35,"n":120,"o":56.4931,"t":"2026-09-28T14:45:00Z","v":9286,"vw":56.442959},{"c":56.325,"h":56.41,"l":56.2868,"n":76,"o":56.41,"t":"2026-09-28T15:00:00Z","v":5642,"vw":56.362816},{"c":56.28,"h":56.38,"l":56.28,"n":54,"o":56.37,"t":"2026-09-28T15:15:00Z","v":2873,"vw":56.343464},{"c":56.44,"h":56.485,"l":56.4052,"n":49,"o":56.415,"t":"2026-09-28T15:30:00Z","v":4470,"vw":56.453674},{"c":56.38,"h":56.47,"l":56.38,"n":29,"o":56.47,"t":"2026-09-28T15:45:00Z","v":1637,"vw":56.422869},{"c":56.355,"h":56.405,"l":56.34,"n":39,"o":56.38,"t":"2026-09-28T16:00:00Z","v":2227,"vw":56.378322},{"c":56.06,"h":56.38,"l":56.045,"n":191,"o":56.38,"t":"2026-09-28T16:15:00Z","v":12677,"vw":56.212123},{"c":56.39,"h":56.397,"l":56.1,"n":63,"o":56.1,"t":"2026-09-28T16:30:00Z","v":4242,"vw":56.223381},{"c":56.445,"h":56.45,"l":56.4,"n":39,"o":56.4,"t":"2026-09-28T16:45:00Z","v":1874,"vw":56.420833},{"c":56.37,"h":56.5,"l":56.32,"n":62,"o":56.4816,"t":"2026-09-28T17:00:00Z","v":3218,"vw":56.359641},{"c":56.51,"h":56.52,"l":56.375,"n":66,"o":56.375,"t":"2026-09-28T17:15:00Z","v":3828,"vw":56.447659},{"c":56.58,"h":56.58,"l":56.48,"n":17,"o":56.48,"t":"2026-09-28T17:30:00Z","v":1178,"vw":56.512622},{"c":56.55,"h":56.55,"l":56.535,"n":5,"o":56.535,"t":"2026-09-28T17:45:00Z","v":300,"vw":56.5425},{"c":56.46,"h":56.51,"l":56.46,"n":17,"o":56.51,"t":"2026-09-28T18:00:00Z","v":2000,"vw":56.477698},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-09-28T18:15:00Z","v":125,"vw":56.51},{"c":56.56,"h":56.56,"l":56.51,"n":21,"o":56.51,"t":"2026-09-28T18:30:00Z","v":1121,"vw":56.551667},{"c":56.5,"h":56.5558,"l":56.485,"n":56,"o":56.5558,"t":"2026-09-28T18:45:00Z","v":6142,"vw":56.509188},{"c":56.74,"h":56.8,"l":56.59,"n":182,"o":56.6,"t":"2026-09-28T19:00:00Z","v":12552,"vw":56.689521},{"c":56.71,"h":56.75,"l":56.71,"n":13,"o":56.75,"t":"2026-09-28T19:15:00Z","v":1337,"vw":56.723829},{"c":56.6952,"h":56.79,"l":56.6952,"n":42,"o":56.79,"t":"2026-09-28T19:30:00Z","v":3803,"vw":56.756468},{"c":56.83,"h":56.88,"l":56.67,"n":140,"o":56.67,"t":"2026-09-28T19:45:00Z","v":16156,"vw":56.787703},{"c":56.85,"h":56.85,"l":56.78,"n":11,"o":56.78,"t":"2026-09-28T20:00:00Z","v":945,"vw":56.794224},{"c":56.7962,"h":56.7962,"l":56.7962,"n":1,"o":56.7962,"t":"2026-09-28T20:15:00Z","v":434,"vw":56.7962},{"c":56.8062,"h":56.8062,"l":56.8062,"n":1,"o":56.8062,"t":"2026-09-28T20:30:00Z","v":500,"vw":56.8062},{"c":56.834,"h":56.834,"l":56.834,"n":1,"o":56.834,"t":"2026-09-28T20:45:00Z","v":143,"vw":56.834},{"c":56.75,"h":56.75,"l":56.75,"n":41,"o":56.75,"t":"2026-09-28T21:30:00Z","v":2462,"vw":56.75},{"c":56.65,"h":56.65,"l":56.65,"n":1,"o":56.65,"t":"2026-09-28T22:45:00Z","v":100,"vw":56.65},{"c":56.68,"h":56.68,"l":56.68,"n":6,"o":56.68,"t":"2026-09-28T23:00:00Z","v":1000,"vw":56.68},{"c":56.6408,"h":56.6408,"l":56.6408,"n":1,"o":56.6408,"t":"2026-09-28T23:45:00Z","v":143,"vw":56.6408},{"c":56.89,"h":57.15,"l":56.8,"n":17,"o":57.15,"t":"2026-09-29T08:00:00Z","v":832,"vw":56.983334},{"c":56.4886,"h":56.5111,"l":56.4886,"n":2,"o":56.5111,"t":"2026-09-29T11:45:00Z","v":518,"vw":56.497418},{"c":56.55,"h":56.55,"l":56.55,"n":3,"o":56.55,"t":"2026-09-29T12:45:00Z","v":501,"vw":56.55},{"c":56.5599,"h":56.5599,"l":56.5599,"n":1,"o":56.5599,"t":"2026-09-29T13:00:00Z","v":100,"vw":56.5599},{"c":57.6,"h":57.64,"l":56.73,"n":163,"o":56.8,"t":"2026-09-29T13:30:00Z","v":16494,"vw":57.392585},{"c":57.59,"h":57.62,"l":57.4433,"n":60,"o":57.5577,"t":"2026-09-29T13:45:00Z","v":7590,"vw":57.573204},{"c":57.2585,"h":57.62,"l":57.21,"n":98,"o":57.62,"t":"2026-09-29T14:00:00Z","v":8079,"vw":57.393161},{"c":57.25,"h":57.33,"l":57.1323,"n":48,"o":57.2457,"t":"2026-09-29T14:15:00Z","v":3349,"vw":57.23188},{"c":57.175,"h":57.22,"l":57.11,"n":58,"o":57.13,"t":"2026-09-29T14:30:00Z","v":4560,"vw":57.15872},{"c":57.265,"h":57.27,"l":57.17,"n":33,"o":57.21,"t":"2026-09-29T14:45:00Z","v":2137,"vw":57.227106},{"c":57.37,"h":57.37,"l":57.295,"n":22,"o":57.295,"t":"2026-09-29T15:00:00Z","v":2177,"vw":57.337525},{"c":57.42,"h":57.43,"l":57.39,"n":24,"o":57.39,"t":"2026-09-29T15:15:00Z","v":1931,"vw":57.401429},{"c":57.285,"h":57.35,"l":57.2834,"n":23,"o":57.34,"t":"2026-09-29T15:30:00Z","v":1924,"vw":57.295791},{"c":57.29,"h":57.32,"l":57.24,"n":45,"o":57.29,"t":"2026-09-29T15:45:00Z","v":1832,"vw":57.289474},{"c":57.46,"h":57.46,"l":57.345,"n":15,"o":57.35,"t":"2026-09-29T16:00:00Z","v":592,"vw":57.38375},{"c":57.43,"h":57.45,"l":57.41,"n":18,"o":57.41,"t":"2026-09-29T16:15:00Z","v":1035,"vw":57.424749},{"c":57.52,"h":57.54,"l":57.46,"n":49,"o":57.46,"t":"2026-09-29T16:30:00Z","v":1536,"vw":57.523269},{"c":57.6636,"h":57.6636,"l":57.55,"n":36,"o":57.65,"t":"2026-09-29T16:45:00Z","v":1746,"vw":57.574385},{"c":57.61,"h":57.66,"l":57.61,"n":42,"o":57.66,"t":"2026-09-29T17:00:00Z","v":2398,"vw":57.636667},{"c":57.58,"h":57.64,"l":57.55,"n":36,"o":57.61,"t":"2026-09-29T17:15:00Z","v":5662,"vw":57.56951},{"c":57.59,"h":57.59,"l":57.52,"n":8,"o":57.58,"t":"2026-09-29T17:30:00Z","v":666,"vw":57.565},{"c":57.5309,"h":57.5309,"l":57.515,"n":9,"o":57.515,"t":"2026-09-29T17:45:00Z","v":317,"vw":57.52295},{"c":57.35,"h":57.53,"l":57.35,"n":115,"o":57.53,"t":"2026-09-29T18:00:00Z","v":9592,"vw":57.491301},{"c":57.3167,"h":57.3297,"l":57.27,"n":10,"o":57.3297,"t":"2026-09-29T18:15:00Z","v":1365,"vw":57.314851},{"c":57.365,"h":57.38,"l":57.27,"n":41,"o":57.33,"t":"2026-09-29T18:30:00Z","v":1716,"vw":57.334375},{"c":57.3101,"h":57.3101,"l":57.3101,"n":3,"o":57.3101,"t":"2026-09-29T18:45:00Z","v":240,"vw":57.3101},{"c":57.36,"h":57.36,"l":57.275,"n":5,"o":57.275,"t":"2026-09-29T19:00:00Z","v":258,"vw":57.3175},{"c":57.515,"h":57.52,"l":57.42,"n":44,"o":57.42,"t":"2026-09-29T19:15:00Z","v":2137,"vw":57.472575},{"c":57.52,"h":57.57,"l":57.52,"n":111,"o":57.55,"t":"2026-09-29T19:30:00Z","v":8931,"vw":57.548296},{"c":57.515,"h":57.63,"l":57.49,"n":223,"o":57.55,"t":"2026-09-29T19:45:00Z","v":13761,"vw":57.555097},{"c":57.47,"h":57.5,"l":57.47,"n":6,"o":57.5,"t":"2026-09-29T20:00:00Z","v":484,"vw":57.4875},{"c":57.42,"h":57.45,"l":57.35,"n":8,"o":57.35,"t":"2026-09-29T23:45:00Z","v":1904,"vw":57.426066},{"c":57.17,"h":57.17,"l":57.17,"n":4,"o":57.17,"t":"2026-09-30T08:00:00Z","v":601,"vw":57.17},{"c":57.53,"h":57.53,"l":57.5,"n":7,"o":57.5,"t":"2026-09-30T10:00:00Z","v":1219,"vw":57.519845},{"c":57.89,"h":57.98,"l":57.51,"n":56,"o":57.56,"t":"2026-09-30T10:30:00Z","v":9111,"vw":57.772636},{"c":57.92,"h":57.97,"l":57.92,"n":12,"o":57.96,"t":"2026-09-30T11:30:00Z","v":1332,"vw":57.946667},{"c":57.9345,"h":57.9345,"l":57.86,"n":5,"o":57.9281,"t":"2026-09-30T11:45:00Z","v":1356,"vw":57.886346},{"c":58.05,"h":58.13,"l":58.05,"n":13,"o":58.13,"t":"2026-09-30T12:00:00Z","v":3159,"vw":58.060152},{"c":57.76,"h":57.79,"l":57.66,"n":143,"o":57.79,"t":"2026-09-30T12:30:00Z","v":4680,"vw":57.731179},{"c":57.812,"h":57.812,"l":57.58,"n":7,"o":57.58,"t":"2026-09-30T13:15:00Z","v":2684,"vw":57.640614},{"c":58.495,"h":58.57,"l":57.605,"n":148,"o":57.605,"t":"2026-09-30T13:30:00Z","v":14623,"vw":58.341224},{"c":58.53,"h":58.635,"l":58.45,"n":113,"o":58.48,"t":"2026-09-30T13:45:00Z","v":15678,"vw":58.553391},{"c":58.1,"h":58.55,"l":57.96,"n":110,"o":58.55,"t":"2026-09-30T14:00:00Z","v":28269,"vw":58.196216},{"c":57.82,"h":58.11,"l":57.82,"n":49,"o":58.1,"t":"2026-09-30T14:15:00Z","v":3963,"vw":57.957864},{"c":57.97,"h":57.97,"l":57.82,"n":35,"o":57.84,"t":"2026-09-30T14:30:00Z","v":3272,"vw":57.867063},{"c":58.1,"h":58.21,"l":58.05,"n":29,"o":58.0575,"t":"2026-09-30T14:45:00Z","v":2502,"vw":58.139736},{"c":58.22,"h":58.24,"l":58.17,"n":23,"o":58.17,"t":"2026-09-30T15:00:00Z","v":1708,"vw":58.206725},{"c":58.37,"h":58.46,"l":58.26,"n":25,"o":58.29,"t":"2026-09-30T15:15:00Z","v":2031,"vw":58.378961},{"c":58.18,"h":58.35,"l":58.1405,"n":51,"o":58.32,"t":"2026-09-30T15:30:00Z","v":10239,"vw":58.220828},{"c":57.93,"h":58.14,"l":57.93,"n":30,"o":58.14,"t":"2026-09-30T15:45:00Z","v":2040,"vw":58.022253},{"c":57.79,"h":57.96,"l":57.78,"n":46,"o":57.94,"t":"2026-09-30T16:00:00Z","v":3287,"vw":57.913282},{"c":57.865,"h":57.9,"l":57.82,"n":35,"o":57.84,"t":"2026-09-30T16:15:00Z","v":7340,"vw":57.880013},{"c":57.9168,"h":57.96,"l":57.87,"n":46,"o":57.96,"t":"2026-09-30T16:30:00Z","v":6078,"vw":57.911637},{"c":57.82,"h":57.94,"l":57.76,"n":57,"o":57.94,"t":"2026-09-30T16:45:00Z","v":2847,"vw":57.841508},{"c":57.755,"h":57.79,"l":57.72,"n":58,"o":57.73,"t":"2026-09-30T17:00:00Z","v":3203,"vw":57.748109},{"c":57.79,"h":57.86,"l":57.79,"n":23,"o":57.86,"t":"2026-09-30T17:15:00Z","v":1277,"vw":57.829805},{"c":57.43,"h":57.7501,"l":57.43,"n":106,"o":57.75,"t":"2026-09-30T17:30:00Z","v":7474,"vw":57.618093},{"c":57.39,"h":57.46,"l":57.32,"n":94,"o":57.43,"t":"2026-09-30T17:45:00Z","v":5833,"vw":57.408763},{"c":57.45,"h":57.47,"l":57.395,"n":11,"o":57.395,"t":"2026-09-30T18:00:00Z","v":832,"vw":57.43036},{"c":57.606,"h":57.606,"l":57.56,"n":16,"o":57.56,"t":"2026-09-30T18:15:00Z","v":942,"vw":57.585205},{"c":57.66,"h":57.7799,"l":57.63,"n":40,"o":57.74,"t":"2026-09-30T18:30:00Z","v":6580,"vw":57.674535},{"c":57.6,"h":57.66,"l":57.6,"n":20,"o":57.63,"t":"2026-09-30T18:45:00Z","v":2009,"vw":57.616726},{"c":57.485,"h":57.5499,"l":57.485,"n":22,"o":57.5499,"t":"2026-09-30T19:00:00Z","v":2240,"vw":57.531443},{"c":57.538,"h":57.5799,"l":57.47,"n":18,"o":57.47,"t":"2026-09-30T19:15:00Z","v":4639,"vw":57.573168},{"c":57.72,"h":57.72,"l":57.62,"n":32,"o":57.66,"t":"2026-09-30T19:30:00Z","v":1878,"vw":57.665521},{"c":57.245,"h":57.69,"l":57.19,"n":470,"o":57.64,"t":"2026-09-30T19:45:00Z","v":28847,"vw":57.4487},{"c":57.2,"h":57.2,"l":57.19,"n":23,"o":57.2,"t":"2026-09-30T20:00:00Z","v":1669,"vw":57.197596},{"c":57.34,"h":57.34,"l":57.31,"n":11,"o":57.31,"t":"2026-09-30T20:30:00Z","v":952,"vw":57.325},{"c":57.27,"h":57.29,"l":57.27,"n":3,"o":57.29,"t":"2026-09-30T20:45:00Z","v":334,"vw":57.275988},{"c":56.65,"h":56.7801,"l":56.64,"n":8,"o":56.7801,"t":"2026-10-01T08:00:00Z","v":738,"vw":56.721233},{"c":56.99,"h":56.99,"l":56.99,"n":2,"o":56.99,"t":"2026-10-01T09:15:00Z","v":400,"vw":56.99},{"c":57.05,"h":57.05,"l":57.05,"n":2,"o":57.05,"t":"2026-10-01T10:15:00Z","v":400,"vw":57.05},{"c":56.94,"h":56.94,"l":56.94,"n":1,"o":56.94,"t":"2026-10-01T10:30:00Z","v":400,"vw":56.94},{"c":56.94,"h":56.94,"l":56.94,"n":2,"o":56.94,"t":"2026-10-01T10:45:00Z","v":648,"vw":56.94},{"c":57.1,"h":57.18,"l":57.1,"n":5,"o":57.18,"t":"2026-10-01T11:15:00Z","v":1200,"vw":57.13543},{"c":56.91,"h":56.91,"l":56.91,"n":4,"o":56.91,"t":"2026-10-01T13:00:00Z","v":219,"vw":56.91},{"c":57.03,"h":57.03,"l":57.01,"n":4,"o":57.03,"t":"2026-10-01T13:15:00Z","v":800,"vw":57.025},{"c":56.77,"h":57.0601,"l":56.74,"n":81,"o":57.04,"t":"2026-10-01T13:30:00Z","v":4374,"vw":56.932083},{"c":56.9763,"h":57.1,"l":56.82,"n":61,"o":56.99,"t":"2026-10-01T13:45:00Z","v":4363,"vw":56.968785},{"c":57.05,"h":57.37,"l":56.97,"n":85,"o":57.21,"t":"2026-10-01T14:00:00Z","v":8783,"vw":57.235538},{"c":57.2173,"h":57.35,"l":57,"n":46,"o":57.01,"t":"2026-10-01T14:15:00Z","v":4469,"vw":57.216471},{"c":56.71,"h":57.17,"l":56.56,"n":49,"o":57.17,"t":"2026-10-01T14:30:00Z","v":4260,"vw":56.804236},{"c":56.56,"h":56.74,"l":56.55,"n":46,"o":56.7,"t":"2026-10-01T14:45:00Z","v":3883,"vw":56.635389},{"c":56.72,"h":56.95,"l":56.46,"n":38,"o":56.65,"t":"2026-10-01T15:00:00Z","v":4039,"vw":56.684465},{"c":56.66,"h":56.74,"l":56.62,"n":135,"o":56.74,"t":"2026-10-01T15:15:00Z","v":13562,"vw":56.663289},{"c":56.95,"h":57,"l":56.84,"n":12,"o":56.8975,"t":"2026-10-01T15:30:00Z","v":1966,"vw":56.921659},{"c":56.86,"h":57,"l":56.8,"n":54,"o":57,"t":"2026-10-01T15:45:00Z","v":6603,"vw":56.891887},{"c":57,"h":57,"l":56.68,"n":16,"o":56.72,"t":"2026-10-01T16:00:00Z","v":1199,"vw":56.786},{"c":56.995,"h":57.07,"l":56.995,"n":19,"o":57.02,"t":"2026-10-01T16:15:00Z","v":2164,"vw":57.02},{"c":57.11,"h":57.14,"l":56.96,"n":18,"o":56.96,"t":"2026-10-01T16:30:00Z","v":1367,"vw":57.069672},{"c":57.22,"h":57.22,"l":57.12,"n":10,"o":57.12,"t":"2026-10-01T16:45:00Z","v":628,"vw":57.152108},{"c":57.03,"h":57.1,"l":57.03,"n":16,"o":57.1,"t":"2026-10-01T17:00:00Z","v":4762,"vw":57.039111},{"c":56.82,"h":57.07,"l":56.81,"n":19,"o":57.05,"t":"2026-10-01T17:15:00Z","v":1438,"vw":56.942475},{"c":56.93,"h":56.93,"l":56.7,"n":41,"o":56.76,"t":"2026-10-01T17:30:00Z","v":4930,"vw":56.768456},{"c":57.1,"h":57.1,"l":56.97,"n":5,"o":56.97,"t":"2026-10-01T17:45:00Z","v":701,"vw":57},{"c":56.85,"h":57.09,"l":56.85,"n":44,"o":57.05,"t":"2026-10-01T18:00:00Z","v":3668,"vw":56.955555},{"c":56.81,"h":56.88,"l":56.77,"n":68,"o":56.85,"t":"2026-10-01T18:15:00Z","v":5178,"vw":56.847121},{"c":56.835,"h":56.89,"l":56.81,"n":16,"o":56.84,"t":"2026-10-01T18:30:00Z","v":1194,"vw":56.842},{"c":56.94,"h":56.94,"l":56.85,"n":10,"o":56.895,"t":"2026-10-01T18:45:00Z","v":2787,"vw":56.91404},{"c":56.92,"h":56.92,"l":56.855,"n":13,"o":56.855,"t":"2026-10-01T19:00:00Z","v":2720,"vw":56.913077},{"c":56.875,"h":56.905,"l":56.86,"n":16,"o":56.86,"t":"2026-10-01T19:15:00Z","v":1043,"vw":56.882609},{"c":56.81,"h":56.865,"l":56.72,"n":55,"o":56.865,"t":"2026-10-01T19:30:00Z","v":5199,"vw":56.817799},{"c":57.3152,"h":57.35,"l":56.78,"n":143,"o":56.81,"t":"2026-10-01T19:45:00Z","v":8736,"vw":57.123061},{"c":57.39,"h":57.42,"l":57.38,"n":18,"o":57.4,"t":"2026-10-01T20:00:00Z","v":4684,"vw":57.397196},{"c":57.22,"h":57.2707,"l":57.22,"n":6,"o":57.2692,"t":"2026-10-01T20:30:00Z","v":1450,"vw":57.246374},{"c":57.181,"h":57.22,"l":57.18,"n":8,"o":57.22,"t":"2026-10-01T20:45:00Z","v":1081,"vw":57.196461},{"c":57.18,"h":57.18,"l":57.061,"n":2,"o":57.061,"t":"2026-10-01T21:15:00Z","v":200,"vw":57.1205},{"c":57.22,"h":57.2799,"l":57.22,"n":2,"o":57.2799,"t":"2026-10-01T21:45:00Z","v":600,"vw":57.269917},{"c":57.118,"h":57.118,"l":57.118,"n":1,"o":57.118,"t":"2026-10-01T22:30:00Z","v":500,"vw":57.118},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-01T23:45:00Z","v":1000,"vw":57.2},{"c":56.7852,"h":56.7852,"l":56.7852,"n":1,"o":56.7852,"t":"2026-10-02T08:30:00Z","v":136,"vw":56.7852},{"c":56.2,"h":56.46,"l":56.06,"n":26,"o":56.46,"t":"2026-10-02T13:00:00Z","v":4302,"vw":56.201216},{"c":56.3,"h":56.4,"l":56.3,"n":8,"o":56.4,"t":"2026-10-02T13:15:00Z","v":1347,"vw":56.374821},{"c":54.75,"h":56.49,"l":54.61,"n":231,"o":56.49,"t":"2026-10-02T13:30:00Z","v":15904,"vw":55.382019},{"c":54.995,"h":55.04,"l":54.72,"n":200,"o":55.01,"t":"2026-10-02T13:45:00Z","v":18460,"vw":54.898432},{"c":54.34,"h":54.95,"l":54.34,"n":145,"o":54.95,"t":"2026-10-02T14:00:00Z","v":12785,"vw":54.534938},{"c":54.1133,"h":54.47,"l":54.111,"n":115,"o":54.27,"t":"2026-10-02T14:15:00Z","v":19279,"vw":54.319412},{"c":54.205,"h":54.655,"l":54.18,"n":160,"o":54.2,"t":"2026-10-02T14:30:00Z","v":23773,"vw":54.467132},{"c":54.48,"h":54.53,"l":54.18,"n":97,"o":54.26,"t":"2026-10-02T14:45:00Z","v":14787,"vw":54.328946},{"c":54.611,"h":54.77,"l":54.42,"n":93,"o":54.46,"t":"2026-10-02T15:00:00Z","v":11538,"vw":54.627834},{"c":54.47,"h":54.69,"l":54.47,"n":26,"o":54.55,"t":"2026-10-02T15:15:00Z","v":1864,"vw":54.601667},{"c":54.29,"h":54.48,"l":54.25,"n":38,"o":54.48,"t":"2026-10-02T15:30:00Z","v":2700,"vw":54.332463},{"c":54.44,"h":54.49,"l":54.3,"n":37,"o":54.3,"t":"2026-10-02T15:45:00Z","v":2489,"vw":54.45612},{"c":54.41,"h":54.45,"l":54.34,"n":50,"o":54.45,"t":"2026-10-02T16:00:00Z","v":8712,"vw":54.390975},{"c":54.61,"h":54.61,"l":54.51,"n":31,"o":54.51,"t":"2026-10-02T16:15:00Z","v":20810,"vw":54.529606},{"c":54.64,"h":54.66,"l":54.57,"n":21,"o":54.63,"t":"2026-10-02T16:30:00Z","v":3046,"vw":54.601334},{"c":54.5,"h":54.59,"l":54.43,"n":26,"o":54.59,"t":"2026-10-02T16:45:00Z","v":2753,"vw":54.50875},{"c":54.5,"h":54.5185,"l":54.36,"n":29,"o":54.4688,"t":"2026-10-02T17:00:00Z","v":3346,"vw":54.436971},{"c":54.52,"h":54.64,"l":54.42,"n":37,"o":54.51,"t":"2026-10-02T17:15:00Z","v":4406,"vw":54.536933},{"c":54.351,"h":54.53,"l":54.3501,"n":29,"o":54.53,"t":"2026-10-02T17:30:00Z","v":4681,"vw":54.393608},{"c":54.479,"h":54.479,"l":54.3,"n":44,"o":54.3,"t":"2026-10-02T17:45:00Z","v":5668,"vw":54.458135},{"c":54.59,"h":54.59,"l":54.49,"n":14,"o":54.51,"t":"2026-10-02T18:00:00Z","v":1625,"vw":54.530438},{"c":54.61,"h":54.7,"l":54.58,"n":11,"o":54.58,"t":"2026-10-02T18:15:00Z","v":4022,"vw":54.689221},{"c":54.74,"h":54.74,"l":54.63,"n":31,"o":54.63,"t":"2026-10-02T18:30:00Z","v":3523,"vw":54.648547},{"c":54.6,"h":54.6,"l":54.55,"n":10,"o":54.57,"t":"2026-10-02T18:45:00Z","v":1286,"vw":54.566531},{"c":54.41,"h":54.46,"l":54.36,"n":25,"o":54.38,"t":"2026-10-02T19:00:00Z","v":3059,"vw":54.406359},{"c":54.45,"h":54.49,"l":54.42,"n":45,"o":54.43,"t":"2026-10-02T19:15:00Z","v":3798,"vw":54.446383},{"c":54.15,"h":54.4,"l":54.12,"n":79,"o":54.4,"t":"2026-10-02T19:30:00Z","v":8634,"vw":54.204455},{"c":54.68,"h":54.85,"l":54.0966,"n":408,"o":54.12,"t":"2026-10-02T19:45:00Z","v":44894,"vw":54.540816},{"c":54.75,"h":54.75,"l":54.72,"n":12,"o":54.72,"t":"2026-10-02T20:00:00Z","v":650,"vw":54.73719},{"c":54.68,"h":54.69,"l":54.64,"n":29,"o":54.69,"t":"2026-10-02T20:15:00Z","v":1221,"vw":54.667669},{"c":54.79,"h":54.8,"l":54.79,"n":17,"o":54.79,"t":"2026-10-02T20:30:00Z","v":1024,"vw":54.791305},{"c":54.74,"h":54.74,"l":54.74,"n":7,"o":54.74,"t":"2026-10-02T20:45:00Z","v":303,"vw":54.74},{"c":54.66,"h":54.66,"l":54.66,"n":2,"o":54.66,"t":"2026-10-02T22:45:00Z","v":115,"vw":54.66},{"c":54.38,"h":54.4327,"l":54.38,"n":4,"o":54.39,"t":"2026-10-02T23:30:00Z","v":7591,"vw":54.381897},{"c":54.4,"h":54.52,"l":54.4,"n":5,"o":54.52,"t":"2026-10-02T23:45:00Z","v":664,"vw":54.46},{"c":54.5,"h":54.5,"l":54.49,"n":15,"o":54.49,"t":"2026-10-05T08:00:00Z","v":1523,"vw":54.493098},{"c":54.71,"h":54.71,"l":54.58,"n":7,"o":54.6,"t":"2026-10-05T09:30:00Z","v":1100,"vw":54.602},{"c":54.76,"h":54.76,"l":54.76,"n":2,"o":54.76,"t":"2026-10-05T09:45:00Z","v":204,"vw":54.76},{"c":54.74,"h":54.74,"l":54.74,"n":2,"o":54.74,"t":"2026-10-05T10:00:00Z","v":800,"vw":54.74},{"c":54.85,"h":54.86,"l":54.85,"n":5,"o":54.86,"t":"2026-10-05T10:30:00Z","v":900,"vw":54.855556},{"c":54.9,"h":54.9,"l":54.85,"n":14,"o":54.85,"t":"2026-10-05T11:00:00Z","v":1893,"vw":54.876161},{"c":54.94,"h":54.94,"l":54.93,"n":8,"o":54.94,"t":"2026-10-05T11:15:00Z","v":881,"vw":54.935423},{"c":54.98,"h":54.98,"l":54.93,"n":5,"o":54.93,"t":"2026-10-05T11:30:00Z","v":950,"vw":54.954767},{"c":55.15,"h":55.15,"l":55.03,"n":5,"o":55.03,"t":"2026-10-05T11:45:00Z","v":1715,"vw":55.101429},{"c":55.26,"h":55.26,"l":55.24,"n":7,"o":55.24,"t":"2026-10-05T12:00:00Z","v":718,"vw":55.248636},{"c":55.08,"h":55.2,"l":55.08,"n":9,"o":55.2,"t":"2026-10-05T12:15:00Z","v":1611,"vw":55.098275},{"c":55.06,"h":55.11,"l":55.06,"n":9,"o":55.11,"t":"2026-10-05T12:45:00Z","v":1612,"vw":55.080075},{"c":55.1038,"h":55.1038,"l":54.9,"n":9,"o":54.9,"t":"2026-10-05T13:15:00Z","v":1063,"vw":55.079538},{"c":54.66,"h":55.5344,"l":54.58,"n":106,"o":55.05,"t":"2026-10-05T13:30:00Z","v":14050,"vw":55.012265},{"c":53.9,"h":54.49,"l":53.89,"n":80,"o":54.49,"t":"2026-10-05T13:45:00Z","v":8185,"vw":54.205108},{"c":53.495,"h":53.95,"l":53.49,"n":85,"o":53.95,"t":"2026-10-05T14:00:00Z","v":4611,"vw":53.655063},{"c":53.785,"h":53.9,"l":53.52,"n":90,"o":53.52,"t":"2026-10-05T14:15:00Z","v":7321,"vw":53.674678},{"c":54.01,"h":54.01,"l":53.9,"n":68,"o":53.9,"t":"2026-10-05T14:30:00Z","v":5851,"vw":53.96084},{"c":53.88,"h":54.02,"l":53.8183,"n":43,"o":53.97,"t":"2026-10-05T14:45:00Z","v":2676,"vw":53.963136},{"c":53.57,"h":53.76,"l":53.45,"n":57,"o":53.76,"t":"2026-10-05T15:00:00Z","v":4020,"vw":53.624486},{"c":53.67,"h":53.76,"l":53.5756,"n":19,"o":53.76,"t":"2026-10-05T15:15:00Z","v":3856,"vw":53.673539},{"c":53.66,"h":53.71,"l":53.63,"n":15,"o":53.65,"t":"2026-10-05T15:30:00Z","v":975,"vw":53.661256},{"c":53.74,"h":53.76,"l":53.69,"n":15,"o":53.69,"t":"2026-10-05T15:45:00Z","v":1200,"vw":53.730526},{"c":53.8,"h":53.805,"l":53.74,"n":47,"o":53.77,"t":"2026-10-05T16:00:00Z","v":1990,"vw":53.774462},{"c":53.59,"h":53.68,"l":53.53,"n":39,"o":53.68,"t":"2026-10-05T16:15:00Z","v":1466,"vw":53.61},{"c":53.61,"h":53.68,"l":53.58,"n":52,"o":53.63,"t":"2026-10-05T16:30:00Z","v":1982,"vw":53.638182},{"c":53.51,"h":53.52,"l":53.435,"n":32,"o":53.52,"t":"2026-10-05T16:45:00Z","v":1312,"vw":53.475},{"c":53.61,"h":53.63,"l":53.575,"n":20,"o":53.575,"t":"2026-10-05T17:00:00Z","v":938,"vw":53.606072},{"c":53.29,"h":53.5,"l":53.29,"n":129,"o":53.5,"t":"2026-10-05T17:15:00Z","v":7702,"vw":53.396434},{"c":53.24,"h":53.41,"l":53.22,"n":45,"o":53.41,"t":"2026-10-05T17:30:00Z","v":2834,"vw":53.343647},{"c":53.37,"h":53.41,"l":53.29,"n":49,"o":53.29,"t":"2026-10-05T17:45:00Z","v":3801,"vw":53.326552},{"c":53.46,"h":53.46,"l":53.37,"n":94,"o":53.38,"t":"2026-10-05T18:00:00Z","v":5359,"vw":53.398784},{"c":53.31,"h":53.34,"l":53.28,"n":50,"o":53.31,"t":"2026-10-05T18:30:00Z","v":4209,"vw":53.31113},{"c":53.21,"h":53.32,"l":53.195,"n":133,"o":53.285,"t":"2026-10-05T18:45:00Z","v":15574,"vw":53.249775},{"c":53.18,"h":53.18,"l":53.149,"n":16,"o":53.17,"t":"2026-10-05T19:00:00Z","v":638,"vw":53.168286},{"c":53.4,"h":53.4,"l":53.185,"n":53,"o":53.185,"t":"2026-10-05T19:15:00Z","v":4713,"vw":53.319562},{"c":53.36,"h":53.41,"l":53.36,"n":48,"o":53.405,"t":"2026-10-05T19:30:00Z","v":2156,"vw":53.375859},{"c":53.53,"h":53.59,"l":53.31,"n":291,"o":53.34,"t":"2026-10-05T19:45:00Z","v":28124,"vw":53.533674},{"c":53.42,"h":53.54,"l":53.42,"n":10,"o":53.54,"t":"2026-10-05T20:00:00Z","v":459,"vw":53.477333},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-10-05T20:15:00Z","v":100,"vw":53.46},{"c":53.45,"h":53.46,"l":53.45,"n":12,"o":53.46,"t":"2026-10-05T20:45:00Z","v":804,"vw":53.458},{"c":53.42,"h":53.43,"l":53.42,"n":3,"o":53.43,"t":"2026-10-05T23:15:00Z","v":3000,"vw":53.422333},{"c":53.43,"h":53.43,"l":53.43,"n":6,"o":53.43,"t":"2026-10-05T23:45:00Z","v":1000,"vw":53.43},{"c":53.31,"h":53.36,"l":53.31,"n":13,"o":53.36,"t":"2026-10-06T08:00:00Z","v":910,"vw":53.336153},{"c":53.28,"h":53.28,"l":53.27,"n":6,"o":53.27,"t":"2026-10-06T08:15:00Z","v":1100,"vw":53.27727},{"c":53.18,"h":53.18,"l":53.18,"n":2,"o":53.18,"t":"2026-10-06T09:30:00Z","v":400,"vw":53.18},{"c":53.1,"h":53.1,"l":53.1,"n":2,"o":53.1,"t":"2026-10-06T10:15:00Z","v":107,"vw":53.1},{"c":53.01,"h":53.01,"l":53,"n":8,"o":53,"t":"2026-10-06T11:00:00Z","v":390,"vw":53.005522},{"c":52.98,"h":52.98,"l":52.98,"n":2,"o":52.98,"t":"2026-10-06T11:45:00Z","v":400,"vw":52.98},{"c":53.11,"h":53.11,"l":53.11,"n":3,"o":53.11,"t":"2026-10-06T12:45:00Z","v":246,"vw":53.11},{"c":53.05,"h":53.06,"l":53.05,"n":29,"o":53.06,"t":"2026-10-06T13:00:00Z","v":1094,"vw":53.052174},{"c":53.1,"h":53.13,"l":53.1,"n":5,"o":53.13,"t":"2026-10-06T13:15:00Z","v":931,"vw":53.115},{"c":53.37,"h":53.45,"l":52.9,"n":152,"o":53.15,"t":"2026-10-06T13:30:00Z","v":12085,"vw":53.230565},{"c":53.39,"h":53.45,"l":53.22,"n":23,"o":53.45,"t":"2026-10-06T13:45:00Z","v":1539,"vw":53.378679},{"c":53.1,"h":53.37,"l":53.1,"n":31,"o":53.28,"t":"2026-10-06T14:00:00Z","v":2763,"vw":53.247237},{"c":53.25,"h":53.28,"l":53.11,"n":37,"o":53.11,"t":"2026-10-06T14:15:00Z","v":3845,"vw":53.204515},{"c":53.22,"h":53.3,"l":53.22,"n":18,"o":53.27,"t":"2026-10-06T14:30:00Z","v":3483,"vw":53.243392},{"c":53.23,"h":53.31,"l":53.23,"n":30,"o":53.3,"t":"2026-10-06T14:45:00Z","v":2683,"vw":53.268895},{"c":53.28,"h":53.29,"l":53.2105,"n":30,"o":53.22,"t":"2026-10-06T15:00:00Z","v":5827,"vw":53.227885},{"c":53.275,"h":53.36,"l":53.275,"n":47,"o":53.3,"t":"2026-10-06T15:15:00Z","v":4646,"vw":53.323276},{"c":53.22,"h":53.22,"l":53.2,"n":7,"o":53.2,"t":"2026-10-06T15:30:00Z","v":400,"vw":53.207273},{"c":53.24,"h":53.24,"l":53.24,"n":10,"o":53.24,"t":"2026-10-06T15:45:00Z","v":450,"vw":53.24},{"c":53.3101,"h":53.36,"l":53.3,"n":26,"o":53.3,"t":"2026-10-06T16:15:00Z","v":2652,"vw":53.32932},{"c":53.285,"h":53.3099,"l":53.23,"n":65,"o":53.3,"t":"2026-10-06T16:30:00Z","v":3368,"vw":53.267951},{"c":53.21,"h":53.31,"l":53.18,"n":54,"o":53.29,"t":"2026-10-06T16:45:00Z","v":18431,"vw":53.203276},{"c":53.24,"h":53.24,"l":53.19,"n":60,"o":53.2,"t":"2026-10-06T17:00:00Z","v":6494,"vw":53.221413},{"c":53.31,"h":53.32,"l":53.28,"n":41,"o":53.3,"t":"2026-10-06T17:15:00Z","v":2915,"vw":53.299329},{"c":53.355,"h":53.37,"l":53.31,"n":14,"o":53.315,"t":"2026-10-06T17:30:00Z","v":1056,"vw":53.327857},{"c":53.36,"h":53.39,"l":53.315,"n":48,"o":53.39,"t":"2026-10-06T17:45:00Z","v":17306,"vw":53.387381},{"c":53.28,"h":53.28,"l":53.28,"n":4,"o":53.28,"t":"2026-10-06T18:00:00Z","v":197,"vw":53.28},{"c":53.37,"h":53.37,"l":53.34,"n":3,"o":53.34,"t":"2026-10-06T18:15:00Z","v":225,"vw":53.355},{"c":53.4,"h":53.4,"l":53.34,"n":3,"o":53.34,"t":"2026-10-06T18:30:00Z","v":225,"vw":53.37},{"c":53.39,"h":53.45,"l":53.39,"n":11,"o":53.45,"t":"2026-10-06T18:45:00Z","v":1126,"vw":53.427578},{"c":53.44,"h":53.44,"l":53.31,"n":98,"o":53.3499,"t":"2026-10-06T19:00:00Z","v":25222,"vw":53.327587},{"c":53.37,"h":53.44,"l":53.333,"n":50,"o":53.44,"t":"2026-10-06T19:15:00Z","v":3156,"vw":53.370276},{"c":53.24,"h":53.38,"l":53.22,"n":39,"o":53.38,"t":"2026-10-06T19:30:00Z","v":2289,"vw":53.310833},{"c":53.27,"h":53.34,"l":53.21,"n":71,"o":53.21,"t":"2026-10-06T19:45:00Z","v":3965,"vw":53.284096},{"c":53.34,"h":53.34,"l":53.26,"n":7,"o":53.26,"t":"2026-10-06T20:00:00Z","v":641,"vw":53.310314},{"c":53.38,"h":53.38,"l":53.37,"n":3,"o":53.37,"t":"2026-10-06T20:45:00Z","v":300,"vw":53.373333},{"c":53.39,"h":53.39,"l":53.39,"n":1,"o":53.39,"t":"2026-10-06T23:30:00Z","v":200,"vw":53.39},{"c":53.63,"h":53.64,"l":53.63,"n":7,"o":53.64,"t":"2026-10-07T08:00:00Z","v":935,"vw":53.634444},{"c":53.64,"h":53.64,"l":53.62,"n":2,"o":53.62,"t":"2026-10-07T09:00:00Z","v":800,"vw":53.63},{"c":53.71,"h":53.71,"l":53.71,"n":3,"o":53.71,"t":"2026-10-07T10:45:00Z","v":687,"vw":53.71},{"c":53.76,"h":53.76,"l":53.76,"n":3,"o":53.76,"t":"2026-10-07T11:00:00Z","v":425,"vw":53.76},{"c":53.76,"h":53.78,"l":53.76,"n":7,"o":53.78,"t":"2026-10-07T11:30:00Z","v":2840,"vw":53.765714},{"c":53.7,"h":53.7,"l":53.7,"n":2,"o":53.7,"t":"2026-10-07T12:15:00Z","v":129,"vw":53.7},{"c":53.67,"h":53.75,"l":53.67,"n":5,"o":53.75,"t":"2026-10-07T12:30:00Z","v":1545,"vw":53.691333},{"c":53.67,"h":53.67,"l":53.67,"n":1,"o":53.67,"t":"2026-10-07T12:45:00Z","v":161,"vw":53.67},{"c":53.75,"h":53.75,"l":53.75,"n":3,"o":53.75,"t":"2026-10-07T13:15:00Z","v":445,"vw":53.75},{"c":53.64,"h":53.74,"l":53.095,"n":135,"o":53.56,"t":"2026-10-07T13:30:00Z","v":18657,"vw":53.38345},{"c":53.6591,"h":53.88,"l":53.57,"n":84,"o":53.6,"t":"2026-10-07T13:45:00Z","v":12219,"vw":53.719084},{"c":54.05,"h":54.05,"l":53.73,"n":32,"o":53.73,"t":"2026-10-07T14:00:00Z","v":1912,"vw":53.96129},{"c":54.08,"h":54.1464,"l":54.01,"n":65,"o":54.011,"t":"2026-10-07T14:15:00Z","v":5230,"vw":54.069166},{"c":53.98,"h":54.08,"l":53.88,"n":33,"o":54.08,"t":"2026-10-07T14:30:00Z","v":3356,"vw":54.006368},{"c":54.03,"h":54.04,"l":54.02,"n":30,"o":54.04,"t":"2026-10-07T14:45:00Z","v":5227,"vw":54.03612},{"c":54,"h":54.09,"l":54,"n":48,"o":54.03,"t":"2026-10-07T15:00:00Z","v":2909,"vw":54.043902},{"c":54.04,"h":54.08,"l":54.01,"n":57,"o":54.08,"t":"2026-10-07T15:15:00Z","v":3757,"vw":54.033224},{"c":53.97,"h":54.08,"l":53.97,"n":43,"o":54.05,"t":"2026-10-07T15:30:00Z","v":2846,"vw":54.033025},{"c":53.985,"h":53.985,"l":53.86,"n":37,"o":53.95,"t":"2026-10-07T15:45:00Z","v":3091,"vw":53.934706},{"c":53.99,"h":54,"l":53.95,"n":49,"o":53.95,"t":"2026-10-07T16:00:00Z","v":3247,"vw":53.984814},{"c":53.99,"h":54,"l":53.98,"n":28,"o":53.98,"t":"2026-10-07T16:15:00Z","v":4387,"vw":53.9901},{"c":53.95,"h":53.97,"l":53.94,"n":17,"o":53.97,"t":"2026-10-07T16:30:00Z","v":1187,"vw":53.953597},{"c":53.91,"h":53.91,"l":53.91,"n":7,"o":53.91,"t":"2026-10-07T16:45:00Z","v":1160,"vw":53.91},{"c":53.92,"h":53.93,"l":53.86,"n":65,"o":53.93,"t":"2026-10-07T17:00:00Z","v":4970,"vw":53.891789},{"c":53.82,"h":53.91,"l":53.772,"n":26,"o":53.91,"t":"2026-10-07T17:15:00Z","v":16338,"vw":53.778163},{"c":53.81,"h":53.88,"l":53.81,"n":58,"o":53.865,"t":"2026-10-07T17:30:00Z","v":3900,"vw":53.838605},{"c":53.8,"h":53.81,"l":53.785,"n":21,"o":53.785,"t":"2026-10-07T17:45:00Z","v":1154,"vw":53.7925},{"c":53.89,"h":53.89,"l":53.83,"n":11,"o":53.83,"t":"2026-10-07T18:00:00Z","v":533,"vw":53.865714},{"c":53.88,"h":53.91,"l":53.88,"n":5,"o":53.91,"t":"2026-10-07T18:15:00Z","v":326,"vw":53.893333},{"c":53.82,"h":53.85,"l":53.82,"n":18,"o":53.85,"t":"2026-10-07T18:30:00Z","v":2439,"vw":53.823652},{"c":53.75,"h":53.81,"l":53.7,"n":25,"o":53.79,"t":"2026-10-07T18:45:00Z","v":1859,"vw":53.758},{"c":53.76,"h":53.86,"l":53.69,"n":257,"o":53.79,"t":"2026-10-07T19:00:00Z","v":22259,"vw":53.748666},{"c":53.71,"h":53.73,"l":53.65,"n":106,"o":53.72,"t":"2026-10-07T19:15:00Z","v":5881,"vw":53.688287},{"c":53.77,"h":53.79,"l":53.72,"n":30,"o":53.77,"t":"2026-10-07T19:30:00Z","v":1748,"vw":53.747799},{"c":53.69,"h":53.84,"l":53.64,"n":152,"o":53.8,"t":"2026-10-07T19:45:00Z","v":7289,"vw":53.697802},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-07T23:30:00Z","v":500,"vw":53.54},{"c":55.06,"h":55.06,"l":53.96,"n":5,"o":53.96,"t":"2026-10-08T08:00:00Z","v":503,"vw":54.831784},{"c":54.12,"h":54.13,"l":54.12,"n":3,"o":54.13,"t":"2026-10-08T08:45:00Z","v":300,"vw":54.123333},{"c":54.06,"h":54.06,"l":54.06,"n":2,"o":54.06,"t":"2026-10-08T09:45:00Z","v":400,"vw":54.06},{"c":54.2941,"h":54.33,"l":54.23,"n":4,"o":54.33,"t":"2026-10-08T11:15:00Z","v":603,"vw":54.278717},{"c":54.23,"h":54.23,"l":54.2,"n":5,"o":54.2,"t":"2026-10-08T12:00:00Z","v":1600,"vw":54.2175},{"c":54.14,"h":54.17,"l":54.14,"n":6,"o":54.15,"t":"2026-10-08T13:15:00Z","v":2000,"vw":54.154},{"c":54.13,"h":54.405,"l":54.04,"n":102,"o":54.15,"t":"2026-10-08T13:30:00Z","v":10295,"vw":54.228725},{"c":54.49,"h":54.5,"l":54.15,"n":68,"o":54.15,"t":"2026-10-08T13:45:00Z","v":8345,"vw":54.381398},{"c":54.4515,"h":54.52,"l":54.35,"n":34,"o":54.52,"t":"2026-10-08T14:00:00Z","v":6469,"vw":54.449716},{"c":54.38,"h":54.49,"l":54.38,"n":43,"o":54.45,"t":"2026-10-08T14:15:00Z","v":8850,"vw":54.446902},{"c":54.295,"h":54.43,"l":54.27,"n":15,"o":54.43,"t":"2026-10-08T14:30:00Z","v":3754,"vw":54.360859},{"c":54.37,"h":54.43,"l":54.37,"n":18,"o":54.4,"t":"2026-10-08T14:45:00Z","v":1783,"vw":54.403197},{"c":54.36,"h":54.425,"l":54.35,"n":14,"o":54.41,"t":"2026-10-08T15:00:00Z","v":2101,"vw":54.386141},{"c":54.47,"h":54.5,"l":54.33,"n":71,"o":54.37,"t":"2026-10-08T15:15:00Z","v":6505,"vw":54.419342},{"c":54.54,"h":54.54,"l":54.475,"n":38,"o":54.48,"t":"2026-10-08T15:30:00Z","v":2835,"vw":54.487427},{"c":54.535,"h":54.535,"l":54.45,"n":48,"o":54.48,"t":"2026-10-08T15:45:00Z","v":8337,"vw":54.499791},{"c":54.52,"h":54.56,"l":54.45,"n":57,"o":54.54,"t":"2026-10-08T16:00:00Z","v":4551,"vw":54.503596},{"c":54.3501,"h":54.55,"l":54.33,"n":360,"o":54.53,"t":"2026-10-08T16:15:00Z","v":25441,"vw":54.449437},{"c":54.4,"h":54.45,"l":54.35,"n":62,"o":54.38,"t":"2026-10-08T16:30:00Z","v":5411,"vw":54.390451},{"c":54.63,"h":54.67,"l":54.37,"n":150,"o":54.37,"t":"2026-10-08T16:45:00Z","v":7300,"vw":54.59827},{"c":54.65,"h":54.82,"l":54.63,"n":198,"o":54.63,"t":"2026-10-08T17:00:00Z","v":30441,"vw":54.7136},{"c":55.01,"h":55.05,"l":54.625,"n":281,"o":54.65,"t":"2026-10-08T17:15:00Z","v":20894,"vw":54.742765},{"c":54.725,"h":54.94,"l":54.725,"n":38,"o":54.94,"t":"2026-10-08T17:30:00Z","v":3599,"vw":54.858826},{"c":54.75,"h":54.75,"l":54.71,"n":18,"o":54.71,"t":"2026-10-08T17:45:00Z","v":845,"vw":54.734},{"c":54.67,"h":54.75,"l":54.67,"n":12,"o":54.74,"t":"2026-10-08T18:00:00Z","v":828,"vw":54.713333},{"c":54.58,"h":54.62,"l":54.51,"n":41,"o":54.58,"t":"2026-10-08T18:15:00Z","v":3867,"vw":54.563099},{"c":54.5,"h":54.55,"l":54.46,"n":98,"o":54.55,"t":"2026-10-08T18:30:00Z","v":28894,"vw":54.493961},{"c":54.59,"h":54.6,"l":54.48,"n":62,"o":54.48,"t":"2026-10-08T18:45:00Z","v":4505,"vw":54.515043},{"c":54.46,"h":54.57,"l":54.46,"n":40,"o":54.56,"t":"2026-10-08T19:00:00Z","v":3654,"vw":54.515124},{"c":54.37,"h":54.5,"l":54.37,"n":17,"o":54.5,"t":"2026-10-08T19:15:00Z","v":1226,"vw":54.430541},{"c":54.35,"h":54.42,"l":54.33,"n":79,"o":54.38,"t":"2026-10-08T19:30:00Z","v":5738,"vw":54.380217},{"c":54.12,"h":54.36,"l":54.07,"n":262,"o":54.31,"t":"2026-10-08T19:45:00Z","v":24169,"vw":54.133491},{"c":54.08,"h":54.08,"l":54.08,"n":7,"o":54.08,"t":"2026-10-08T20:00:00Z","v":193,"vw":54.08},{"c":53.68,"h":53.68,"l":53.68,"n":2,"o":53.68,"t":"2026-10-09T08:00:00Z","v":201,"vw":53.68},{"c":53.45,"h":53.45,"l":53.42,"n":4,"o":53.42,"t":"2026-10-09T08:15:00Z","v":1221,"vw":53.44},{"c":53.45,"h":53.45,"l":53.45,"n":2,"o":53.45,"t":"2026-10-09T08:30:00Z","v":122,"vw":53.45},{"c":53.45,"h":53.45,"l":53.41,"n":3,"o":53.41,"t":"2026-10-09T08:45:00Z","v":680,"vw":53.422353},{"c":53.57,"h":53.57,"l":53.57,"n":3,"o":53.57,"t":"2026-10-09T09:45:00Z","v":410,"vw":53.57},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-09T11:00:00Z","v":100,"vw":53.78},{"c":53.28,"h":53.28,"l":53.28,"n":1,"o":53.28,"t":"2026-10-09T11:45:00Z","v":278,"vw":53.28},{"c":53.5495,"h":53.5495,"l":53.5495,"n":1,"o":53.5495,"t":"2026-10-09T12:45:00Z","v":111,"vw":53.5495},{"c":53.25,"h":53.25,"l":53.25,"n":3,"o":53.25,"t":"2026-10-09T13:00:00Z","v":551,"vw":53.25},{"c":52.48,"h":53.24,"l":52.35,"n":237,"o":53.19,"t":"2026-10-09T13:30:00Z","v":20486,"vw":52.682509},{"c":52.69,"h":52.7481,"l":52.2,"n":204,"o":52.45,"t":"2026-10-09T13:45:00Z","v":25375,"vw":52.368264},{"c":52.72,"h":52.83,"l":52.47,"n":89,"o":52.77,"t":"2026-10-09T14:00:00Z","v":10283,"vw":52.675239},{"c":52.39,"h":52.7,"l":52.34,"n":137,"o":52.7,"t":"2026-10-09T14:15:00Z","v":35116,"vw":52.561014},{"c":52.46,"h":52.4793,"l":52.39,"n":34,"o":52.39,"t":"2026-10-09T14:30:00Z","v":4590,"vw":52.421929},{"c":52.35,"h":52.5,"l":52.25,"n":47,"o":52.5,"t":"2026-10-09T14:45:00Z","v":3324,"vw":52.349737},{"c":52.64,"h":52.67,"l":52.39,"n":18,"o":52.47,"t":"2026-10-09T15:00:00Z","v":2132,"vw":52.550413},{"c":53.18,"h":53.18,"l":52.74,"n":122,"o":52.81,"t":"2026-10-09T15:15:00Z","v":11092,"vw":52.921438},{"c":53.08,"h":53.44,"l":53.01,"n":101,"o":53.26,"t":"2026-10-09T15:30:00Z","v":14608,"vw":53.270763},{"c":52.9,"h":53.08,"l":52.9,"n":27,"o":53.04,"t":"2026-10-09T15:45:00Z","v":2500,"vw":52.994232},{"c":52.87,"h":53,"l":52.78,"n":51,"o":52.93,"t":"2026-10-09T16:00:00Z","v":5528,"vw":52.892679},{"c":52.985,"h":52.985,"l":52.82,"n":23,"o":52.82,"t":"2026-10-09T16:15:00Z","v":1712,"vw":52.899637},{"c":52.87,"h":53.04,"l":52.87,"n":97,"o":52.98,"t":"2026-10-09T16:30:00Z","v":4774,"vw":52.928484},{"c":52.96,"h":52.96,"l":52.89,"n":26,"o":52.89,"t":"2026-10-09T16:45:00Z","v":1504,"vw":52.925549},{"c":53.02,"h":53.02,"l":52.98,"n":17,"o":52.99,"t":"2026-10-09T17:00:00Z","v":1002,"vw":53.004286},{"c":53.05,"h":53.08,"l":53,"n":104,"o":53,"t":"2026-10-09T17:15:00Z","v":8886,"vw":53.010189},{"c":53.03,"h":53.04,"l":52.98,"n":29,"o":53.04,"t":"2026-10-09T17:30:00Z","v":2300,"vw":53.012115},{"c":52.92,"h":52.982,"l":52.92,"n":25,"o":52.97,"t":"2026-10-09T17:45:00Z","v":22687,"vw":52.980287},{"c":52.94,"h":52.99,"l":52.92,"n":37,"o":52.92,"t":"2026-10-09T18:00:00Z","v":1934,"vw":52.947766},{"c":52.91,"h":52.96,"l":52.86,"n":41,"o":52.96,"t":"2026-10-09T18:15:00Z","v":2992,"vw":52.906831},{"c":52.82,"h":52.9,"l":52.75,"n":108,"o":52.89,"t":"2026-10-09T18:30:00Z","v":7381,"vw":52.848801},{"c":52.83,"h":52.84,"l":52.75,"n":30,"o":52.82,"t":"2026-10-09T18:45:00Z","v":1810,"vw":52.821667},{"c":52.84,"h":52.85,"l":52.84,"n":9,"o":52.85,"t":"2026-10-09T19:00:00Z","v":377,"vw":52.845556},{"c":52.84,"h":52.89,"l":52.82,"n":44,"o":52.89,"t":"2026-10-09T19:15:00Z","v":2264,"vw":52.832851},{"c":53,"h":53,"l":52.83,"n":61,"o":52.84,"t":"2026-10-09T19:30:00Z","v":5435,"vw":52.917961},{"c":53.02,"h":53.02,"l":52.82,"n":199,"o":52.96,"t":"2026-10-09T19:45:00Z","v":12381,"vw":52.920633},{"c":53.01,"h":53.01,"l":53.01,"n":7,"o":53.01,"t":"2026-10-09T20:00:00Z","v":279,"vw":53.01},{"c":53.08,"h":53.08,"l":53.07,"n":4,"o":53.07,"t":"2026-10-09T20:45:00Z","v":828,"vw":53.075},{"c":52.4227,"h":52.4227,"l":52.4227,"n":2,"o":52.4227,"t":"2026-10-09T21:45:00Z","v":115,"vw":52.4227},{"c":52.91,"h":52.91,"l":52.88,"n":7,"o":52.88,"t":"2026-10-12T08:00:00Z","v":3022,"vw":52.9025},{"c":52.81,"h":52.81,"l":52.81,"n":1,"o":52.81,"t":"2026-10-12T08:30:00Z","v":210,"vw":52.81},{"c":53.22,"h":53.22,"l":53.13,"n":11,"o":53.13,"t":"2026-10-12T09:00:00Z","v":3602,"vw":53.176889},{"c":53.1,"h":53.1,"l":53.1,"n":2,"o":53.1,"t":"2026-10-12T10:00:00Z","v":101,"vw":53.1},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-10-12T10:30:00Z","v":100,"vw":53.13},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-12T10:45:00Z","v":505,"vw":53},{"c":53.11,"h":53.11,"l":53.11,"n":3,"o":53.11,"t":"2026-10-12T11:00:00Z","v":300,"vw":53.11},{"c":53.08,"h":53.08,"l":53.06,"n":8,"o":53.06,"t":"2026-10-12T12:30:00Z","v":949,"vw":53.071498},{"c":53.04,"h":53.04,"l":53.04,"n":3,"o":53.04,"t":"2026-10-12T12:45:00Z","v":780,"vw":53.04},{"c":53.52,"h":53.52,"l":52.95,"n":25,"o":53.05,"t":"2026-10-12T13:15:00Z","v":4659,"vw":53.057758},{"c":53.295,"h":53.65,"l":53.17,"n":42,"o":53.17,"t":"2026-10-12T13:30:00Z","v":7661,"vw":53.373563},{"c":53.25,"h":53.34,"l":53.09,"n":61,"o":53.3,"t":"2026-10-12T13:45:00Z","v":7245,"vw":53.262288},{"c":53.49,"h":53.51,"l":53.3568,"n":41,"o":53.375,"t":"2026-10-12T14:00:00Z","v":2847,"vw":53.416316},{"c":53.26,"h":53.45,"l":53.26,"n":37,"o":53.45,"t":"2026-10-12T14:15:00Z","v":6355,"vw":53.338315},{"c":53.34,"h":53.43,"l":53.28,"n":62,"o":53.28,"t":"2026-10-12T14:30:00Z","v":6391,"vw":53.363211},{"c":53.455,"h":53.49,"l":53.4,"n":28,"o":53.415,"t":"2026-10-12T14:45:00Z","v":6634,"vw":53.4248},{"c":53.42,"h":53.43,"l":53.38,"n":10,"o":53.41,"t":"2026-10-12T15:00:00Z","v":827,"vw":53.414},{"c":53.6175,"h":53.62,"l":53.44,"n":39,"o":53.44,"t":"2026-10-12T15:15:00Z","v":7707,"vw":53.542381},{"c":53.525,"h":53.5976,"l":53.525,"n":3,"o":53.5976,"t":"2026-10-12T15:30:00Z","v":900,"vw":53.583689},{"c":53.365,"h":53.475,"l":53.365,"n":13,"o":53.475,"t":"2026-10-12T15:45:00Z","v":1702,"vw":53.430531},{"c":53.48,"h":53.48,"l":53.43,"n":20,"o":53.46,"t":"2026-10-12T16:00:00Z","v":3928,"vw":53.467624},{"c":53.51,"h":53.57,"l":53.51,"n":43,"o":53.57,"t":"2026-10-12T16:15:00Z","v":4517,"vw":53.5371},{"c":53.53,"h":53.53,"l":53.49,"n":25,"o":53.52,"t":"2026-10-12T16:30:00Z","v":1710,"vw":53.51},{"c":53.56,"h":53.61,"l":53.5,"n":40,"o":53.515,"t":"2026-10-12T16:45:00Z","v":2770,"vw":53.571667},{"c":53.5,"h":53.56,"l":53.5,"n":7,"o":53.56,"t":"2026-10-12T17:00:00Z","v":417,"vw":53.535},{"c":53.53,"h":53.54,"l":53.5062,"n":4,"o":53.54,"t":"2026-10-12T17:15:00Z","v":1650,"vw":53.5098},{"c":53.5,"h":53.51,"l":53.5,"n":6,"o":53.51,"t":"2026-10-12T17:30:00Z","v":280,"vw":53.505},{"c":53.4952,"h":53.4952,"l":53.4952,"n":2,"o":53.4952,"t":"2026-10-12T17:45:00Z","v":125,"vw":53.4952},{"c":53.5,"h":53.53,"l":53.5,"n":25,"o":53.52,"t":"2026-10-12T18:00:00Z","v":1678,"vw":53.50925},{"c":53.53,"h":53.53,"l":53.5,"n":5,"o":53.5,"t":"2026-10-12T18:15:00Z","v":368,"vw":53.51},{"c":53.53,"h":53.57,"l":53.53,"n":16,"o":53.57,"t":"2026-10-12T18:30:00Z","v":1076,"vw":53.54568},{"c":53.64,"h":53.645,"l":53.5471,"n":16,"o":53.56,"t":"2026-10-12T18:45:00Z","v":876,"vw":53.597391},{"c":53.64,"h":53.688,"l":53.61,"n":89,"o":53.64,"t":"2026-10-12T19:00:00Z","v":6910,"vw":53.64539},{"c":53.66,"h":53.66,"l":53.57,"n":28,"o":53.65,"t":"2026-10-12T19:15:00Z","v":3011,"vw":53.6114},{"c":53.7,"h":53.72,"l":53.64,"n":10,"o":53.64,"t":"2026-10-12T19:30:00Z","v":801,"vw":53.673333},{"c":53.68,"h":53.73,"l":53.605,"n":148,"o":53.7,"t":"2026-10-12T19:45:00Z","v":8182,"vw":53.668923},{"c":53.72,"h":53.72,"l":53.72,"n":6,"o":53.72,"t":"2026-10-12T20:00:00Z","v":130,"vw":53.72},{"c":53.67,"h":53.67,"l":53.67,"n":3,"o":53.67,"t":"2026-10-12T20:15:00Z","v":299,"vw":53.67},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-10-12T21:00:00Z","v":113,"vw":53.6},{"c":53.68,"h":53.68,"l":53.68,"n":1,"o":53.68,"t":"2026-10-12T22:15:00Z","v":136,"vw":53.68},{"c":54.16,"h":54.2,"l":54.1,"n":7,"o":54.1,"t":"2026-10-13T08:00:00Z","v":940,"vw":54.171111},{"c":54.16,"h":54.2,"l":54.16,"n":5,"o":54.2,"t":"2026-10-13T08:15:00Z","v":1449,"vw":54.186178},{"c":54.12,"h":54.12,"l":54.11,"n":8,"o":54.11,"t":"2026-10-13T08:30:00Z","v":300,"vw":54.115},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-13T09:15:00Z","v":277,"vw":54.2},{"c":54.26,"h":54.26,"l":54.26,"n":2,"o":54.26,"t":"2026-10-13T09:30:00Z","v":333,"vw":54.26},{"c":54.26,"h":54.26,"l":54.26,"n":2,"o":54.26,"t":"2026-10-13T09:45:00Z","v":705,"vw":54.26},{"c":54.26,"h":54.26,"l":54.26,"n":4,"o":54.26,"t":"2026-10-13T10:00:00Z","v":928,"vw":54.26},{"c":54.08,"h":54.08,"l":54.08,"n":1,"o":54.08,"t":"2026-10-13T10:30:00Z","v":200,"vw":54.08},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-13T12:00:00Z","v":500,"vw":54.25},{"c":54,"h":54.02,"l":53.97,"n":15,"o":54.02,"t":"2026-10-13T12:15:00Z","v":1546,"vw":53.999993},{"c":54.2,"h":54.2,"l":54.18,"n":4,"o":54.18,"t":"2026-10-13T12:30:00Z","v":438,"vw":54.19},{"c":54.3,"h":54.3,"l":54.25,"n":5,"o":54.25,"t":"2026-10-13T13:00:00Z","v":821,"vw":54.29375},{"c":54.5,"h":54.5,"l":54.4,"n":16,"o":54.4,"t":"2026-10-13T13:15:00Z","v":2625,"vw":54.427474},{"c":54.19,"h":54.64,"l":54.19,"n":86,"o":54.63,"t":"2026-10-13T13:30:00Z","v":6953,"vw":54.391626},{"c":54.29,"h":54.29,"l":54.24,"n":23,"o":54.26,"t":"2026-10-13T13:45:00Z","v":2511,"vw":54.265173},{"c":54.2901,"h":54.35,"l":54.24,"n":20,"o":54.3,"t":"2026-10-13T14:00:00Z","v":2567,"vw":54.323845},{"c":54.21,"h":54.265,"l":54.18,"n":25,"o":54.265,"t":"2026-10-13T14:15:00Z","v":2744,"vw":54.208359},{"c":54.135,"h":54.245,"l":54.135,"n":29,"o":54.21,"t":"2026-10-13T14:30:00Z","v":1544,"vw":54.21615},{"c":54.1087,"h":54.1087,"l":54.03,"n":18,"o":54.08,"t":"2026-10-13T14:45:00Z","v":1693,"vw":54.068755},{"c":53.93,"h":54.06,"l":53.93,"n":34,"o":54.06,"t":"2026-10-13T15:00:00Z","v":5824,"vw":53.99145},{"c":53.88,"h":54,"l":53.88,"n":21,"o":53.99,"t":"2026-10-13T15:15:00Z","v":2187,"vw":53.94136},{"c":53.92,"h":53.94,"l":53.85,"n":38,"o":53.85,"t":"2026-10-13T15:30:00Z","v":5205,"vw":53.900927},{"c":53.98,"h":53.98,"l":53.91,"n":12,"o":53.95,"t":"2026-10-13T15:45:00Z","v":906,"vw":53.935886},{"c":53.97,"h":53.975,"l":53.97,"n":3,"o":53.975,"t":"2026-10-13T16:00:00Z","v":312,"vw":53.971724},{"c":53.98,"h":54.03,"l":53.98,"n":11,"o":54.01,"t":"2026-10-13T16:15:00Z","v":1019,"vw":54.0125},{"c":53.96,"h":54.005,"l":53.93,"n":21,"o":53.94,"t":"2026-10-13T16:30:00Z","v":2955,"vw":53.9532},{"c":53.95,"h":53.97,"l":53.94,"n":14,"o":53.94,"t":"2026-10-13T16:45:00Z","v":951,"vw":53.949142},{"c":54.13,"h":54.15,"l":54.12,"n":9,"o":54.13,"t":"2026-10-13T17:00:00Z","v":750,"vw":54.136667},{"c":54.09,"h":54.09,"l":54.0843,"n":4,"o":54.0843,"t":"2026-10-13T17:30:00Z","v":236,"vw":54.08715},{"c":54.17,"h":54.1789,"l":54.11,"n":21,"o":54.13,"t":"2026-10-13T17:45:00Z","v":1180,"vw":54.1421},{"c":54.11,"h":54.15,"l":54.1,"n":92,"o":54.14,"t":"2026-10-13T18:00:00Z","v":7466,"vw":54.127579},{"c":54.3,"h":54.3,"l":54.215,"n":60,"o":54.215,"t":"2026-10-13T18:15:00Z","v":6310,"vw":54.281689},{"c":54.26,"h":54.43,"l":54.26,"n":45,"o":54.3,"t":"2026-10-13T18:45:00Z","v":3932,"vw":54.326406},{"c":54.27,"h":54.29,"l":54.27,"n":17,"o":54.29,"t":"2026-10-13T19:00:00Z","v":1496,"vw":54.2725},{"c":54.16,"h":54.25,"l":54.16,"n":90,"o":54.25,"t":"2026-10-13T19:15:00Z","v":8410,"vw":54.214052},{"c":54.03,"h":54.13,"l":54.02,"n":66,"o":54.13,"t":"2026-10-13T19:30:00Z","v":5693,"vw":54.047786},{"c":54.03,"h":54.03,"l":53.87,"n":61,"o":54.015,"t":"2026-10-13T19:45:00Z","v":4338,"vw":53.992677},{"c":54.22,"h":54.22,"l":54.11,"n":7,"o":54.11,"t":"2026-10-13T20:00:00Z","v":898,"vw":54.183661},{"c":54.21,"h":54.21,"l":54.21,"n":17,"o":54.21,"t":"2026-10-13T20:15:00Z","v":338,"vw":54.21},{"c":54.22,"h":54.23,"l":54.22,"n":4,"o":54.23,"t":"2026-10-13T20:30:00Z","v":1051,"vw":54.226795},{"c":54.23,"h":54.24,"l":54.23,"n":9,"o":54.23,"t":"2026-10-13T20:45:00Z","v":1505,"vw":54.232517},{"c":54.15,"h":54.15,"l":54.15,"n":2,"o":54.15,"t":"2026-10-14T09:15:00Z","v":695,"vw":54.15},{"c":54.17,"h":54.17,"l":54.17,"n":2,"o":54.17,"t":"2026-10-14T11:00:00Z","v":738,"vw":54.17},{"c":54.2,"h":54.2,"l":54.2,"n":2,"o":54.2,"t":"2026-10-14T11:15:00Z","v":695,"vw":54.2},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-14T12:00:00Z","v":695,"vw":54.15},{"c":54.14,"h":54.14,"l":54.14,"n":3,"o":54.14,"t":"2026-10-14T12:15:00Z","v":1062,"vw":54.14},{"c":54.55,"h":54.55,"l":54.35,"n":8,"o":54.35,"t":"2026-10-14T12:30:00Z","v":983,"vw":54.390541},{"c":54.5,"h":54.5,"l":54.5,"n":5,"o":54.5,"t":"2026-10-14T12:45:00Z","v":255,"vw":54.5},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-10-14T13:00:00Z","v":100,"vw":54.58},{"c":54.54,"h":54.54,"l":54.51,"n":4,"o":54.52,"t":"2026-10-14T13:15:00Z","v":1239,"vw":54.523433},{"c":55.215,"h":55.215,"l":54.63,"n":47,"o":54.63,"t":"2026-10-14T13:30:00Z","v":2339,"vw":55.001184},{"c":55.59,"h":55.65,"l":55.03,"n":78,"o":55.17,"t":"2026-10-14T13:45:00Z","v":6389,"vw":55.350465},{"c":55.34,"h":55.6,"l":55.34,"n":66,"o":55.6,"t":"2026-10-14T14:00:00Z","v":9226,"vw":55.406489},{"c":55.175,"h":55.365,"l":55.175,"n":10,"o":55.365,"t":"2026-10-14T14:15:00Z","v":571,"vw":55.258},{"c":55.1,"h":55.27,"l":55.1,"n":23,"o":55.27,"t":"2026-10-14T14:30:00Z","v":2110,"vw":55.183916},{"c":55.035,"h":55.155,"l":54.9537,"n":19,"o":55.155,"t":"2026-10-14T14:45:00Z","v":4980,"vw":55.002619},{"c":55.21,"h":55.28,"l":55.16,"n":23,"o":55.16,"t":"2026-10-14T15:00:00Z","v":1896,"vw":55.228333},{"c":55.2429,"h":55.29,"l":55.19,"n":21,"o":55.19,"t":"2026-10-14T15:15:00Z","v":4393,"vw":55.249082},{"c":55.33,"h":55.4479,"l":55.235,"n":32,"o":55.235,"t":"2026-10-14T15:30:00Z","v":3180,"vw":55.364069},{"c":55.44,"h":55.45,"l":55.31,"n":33,"o":55.31,"t":"2026-10-14T15:45:00Z","v":2145,"vw":55.429286},{"c":55.44,"h":55.465,"l":55.42,"n":42,"o":55.42,"t":"2026-10-14T16:00:00Z","v":1277,"vw":55.441282},{"c":55.6124,"h":55.64,"l":55.54,"n":40,"o":55.55,"t":"2026-10-14T16:15:00Z","v":3258,"vw":55.57877},{"c":55.43,"h":55.585,"l":55.43,"n":15,"o":55.585,"t":"2026-10-14T16:30:00Z","v":1089,"vw":55.502829},{"c":55.35,"h":55.41,"l":55.35,"n":2,"o":55.41,"t":"2026-10-14T16:45:00Z","v":885,"vw":55.35678},{"c":55.33,"h":55.33,"l":55.24,"n":4,"o":55.24,"t":"2026-10-14T17:00:00Z","v":231,"vw":55.285},{"c":55.25,"h":55.3,"l":55.25,"n":14,"o":55.2735,"t":"2026-10-14T17:15:00Z","v":1378,"vw":55.28082},{"c":55.4099,"h":55.4099,"l":55.345,"n":3,"o":55.345,"t":"2026-10-14T17:30:00Z","v":1295,"vw":55.371525},{"c":55.57,"h":55.57,"l":55.485,"n":14,"o":55.51,"t":"2026-10-14T17:45:00Z","v":2137,"vw":55.528568},{"c":55.59,"h":55.67,"l":55.59,"n":10,"o":55.67,"t":"2026-10-14T18:00:00Z","v":668,"vw":55.61},{"c":55.665,"h":55.665,"l":55.61,"n":10,"o":55.62,"t":"2026-10-14T18:15:00Z","v":843,"vw":55.629167},{"c":55.665,"h":55.7,"l":55.66,"n":16,"o":55.7,"t":"2026-10-14T18:30:00Z","v":961,"vw":55.674231},{"c":55.63,"h":55.64,"l":55.63,"n":3,"o":55.64,"t":"2026-10-14T18:45:00Z","v":300,"vw":55.633333},{"c":55.58,"h":55.7,"l":55.58,"n":15,"o":55.7,"t":"2026-10-14T19:00:00Z","v":1690,"vw":55.596238},{"c":55.465,"h":55.61,"l":55.465,"n":14,"o":55.61,"t":"2026-10-14T19:15:00Z","v":1110,"vw":55.538258},{"c":55.42,"h":55.48,"l":55.3638,"n":18,"o":55.44,"t":"2026-10-14T19:30:00Z","v":1999,"vw":55.420222},{"c":55.25,"h":55.545,"l":55.25,"n":120,"o":55.48,"t":"2026-10-14T19:45:00Z","v":8841,"vw":55.403774},{"c":55.4,"h":55.4,"l":55.22,"n":21,"o":55.22,"t":"2026-10-14T20:00:00Z","v":2777,"vw":55.321031},{"c":55.21,"h":55.34,"l":55.03,"n":23,"o":55.34,"t":"2026-10-14T20:15:00Z","v":3278,"vw":55.262994},{"c":55.2997,"h":55.2997,"l":55.2997,"n":1,"o":55.2997,"t":"2026-10-14T20:30:00Z","v":100,"vw":55.2997},{"c":54.8909,"h":54.8909,"l":54.8909,"n":1,"o":54.8909,"t":"2026-10-14T21:30:00Z","v":190,"vw":54.8909},{"c":55.75,"h":55.75,"l":55.75,"n":6,"o":55.75,"t":"2026-10-14T23:30:00Z","v":106,"vw":55.75},{"c":56.235,"h":56.235,"l":56.01,"n":13,"o":56.1,"t":"2026-10-15T08:00:00Z","v":983,"vw":56.101733},{"c":56.14,"h":56.24,"l":56.14,"n":8,"o":56.24,"t":"2026-10-15T08:15:00Z","v":1323,"vw":56.172412},{"c":56.22,"h":56.25,"l":56.22,"n":3,"o":56.25,"t":"2026-10-15T08:30:00Z","v":718,"vw":56.238409},{"c":56.21,"h":56.24,"l":56.21,"n":4,"o":56.24,"t":"2026-10-15T08:45:00Z","v":903,"vw":56.232382},{"c":56.12,"h":56.13,"l":56.12,"n":4,"o":56.13,"t":"2026-10-15T09:00:00Z","v":999,"vw":56.123109},{"c":56.1,"h":56.19,"l":56.1,"n":11,"o":56.1417,"t":"2026-10-15T11:00:00Z","v":1356,"vw":56.141922},{"c":56.02,"h":56.13,"l":56.02,"n":3,"o":56.13,"t":"2026-10-15T11:15:00Z","v":837,"vw":56.049737},{"c":56.09,"h":56.09,"l":56.09,"n":6,"o":56.09,"t":"2026-10-15T11:45:00Z","v":586,"vw":56.09},{"c":56.21,"h":56.27,"l":56.13,"n":13,"o":56.13,"t":"2026-10-15T12:30:00Z","v":3885,"vw":56.202226},{"c":56.09,"h":56.12,"l":56.09,"n":3,"o":56.12,"t":"2026-10-15T12:45:00Z","v":1060,"vw":56.104044},{"c":56.04,"h":56.04,"l":56.04,"n":1,"o":56.04,"t":"2026-10-15T13:00:00Z","v":140,"vw":56.04},{"c":56.28,"h":56.28,"l":56.08,"n":10,"o":56.14,"t":"2026-10-15T13:15:00Z","v":887,"vw":56.145025},{"c":56.31,"h":56.806,"l":56.24,"n":69,"o":56.24,"t":"2026-10-15T13:30:00Z","v":4104,"vw":56.481471},{"c":57.05,"h":57.05,"l":56.38,"n":75,"o":56.495,"t":"2026-10-15T13:45:00Z","v":7938,"vw":56.874662},{"c":57,"h":57.02,"l":56.67,"n":68,"o":57.02,"t":"2026-10-15T14:00:00Z","v":3865,"vw":56.873367},{"c":56.7725,"h":56.91,"l":56.75,"n":28,"o":56.91,"t":"2026-10-15T14:15:00Z","v":2367,"vw":56.786723},{"c":56.19,"h":56.745,"l":56.18,"n":74,"o":56.745,"t":"2026-10-15T14:30:00Z","v":9058,"vw":56.401898},{"c":56.2,"h":56.31,"l":56.2,"n":17,"o":56.26,"t":"2026-10-15T14:45:00Z","v":4833,"vw":56.264251},{"c":55.95,"h":56.13,"l":55.95,"n":27,"o":56.13,"t":"2026-10-15T15:00:00Z","v":2549,"vw":56.053293},{"c":55.85,"h":56,"l":55.85,"n":68,"o":55.8648,"t":"2026-10-15T15:15:00Z","v":5815,"vw":55.934751},{"c":55.97,"h":55.98,"l":55.84,"n":19,"o":55.93,"t":"2026-10-15T15:30:00Z","v":1756,"vw":55.929016},{"c":55.98,"h":56.03,"l":55.98,"n":14,"o":56.01,"t":"2026-10-15T15:45:00Z","v":1243,"vw":56.016},{"c":56.22,"h":56.22,"l":55.99,"n":32,"o":56.01,"t":"2026-10-15T16:00:00Z","v":2350,"vw":56.121547},{"c":56.37,"h":56.37,"l":56.23,"n":9,"o":56.26,"t":"2026-10-15T16:15:00Z","v":779,"vw":56.273333},{"c":56.43,"h":56.44,"l":56.37,"n":27,"o":56.37,"t":"2026-10-15T16:30:00Z","v":1869,"vw":56.405881},{"c":56.305,"h":56.39,"l":56.305,"n":6,"o":56.39,"t":"2026-10-15T16:45:00Z","v":304,"vw":56.335},{"c":56.265,"h":56.325,"l":56.26,"n":11,"o":56.3,"t":"2026-10-15T17:00:00Z","v":591,"vw":56.2875},{"c":56.35,"h":56.35,"l":56.34,"n":8,"o":56.345,"t":"2026-10-15T17:15:00Z","v":1220,"vw":56.344226},{"c":56.1338,"h":56.31,"l":56.1338,"n":15,"o":56.31,"t":"2026-10-15T17:30:00Z","v":1078,"vw":56.24338},{"c":56.12,"h":56.13,"l":56.11,"n":4,"o":56.11,"t":"2026-10-15T17:45:00Z","v":325,"vw":56.12},{"c":56.3,"h":56.3,"l":56.27,"n":5,"o":56.28,"t":"2026-10-15T18:00:00Z","v":725,"vw":56.28},{"c":56.39,"h":56.4,"l":56.335,"n":15,"o":56.335,"t":"2026-10-15T18:15:00Z","v":1502,"vw":56.357368},{"c":56.36,"h":56.36,"l":56.33,"n":6,"o":56.33,"t":"2026-10-15T18:30:00Z","v":602,"vw":56.354},{"c":56.125,"h":56.27,"l":56.125,"n":36,"o":56.25,"t":"2026-10-15T18:45:00Z","v":6423,"vw":56.193916},{"c":55.961,"h":56.11,"l":55.961,"n":9,"o":56.11,"t":"2026-10-15T19:00:00Z","v":1298,"vw":56.073843},{"c":55.93,"h":55.94,"l":55.9,"n":10,"o":55.94,"t":"2026-10-15T19:15:00Z","v":708,"vw":55.92},{"c":55.84,"h":56.02,"l":55.83,"n":35,"o":55.96,"t":"2026-10-15T19:30:00Z","v":2352,"vw":55.897729},{"c":55.975,"h":55.975,"l":55.89,"n":49,"o":55.95,"t":"2026-10-15T19:45:00Z","v":8405,"vw":55.920797},{"c":55.95,"h":55.95,"l":55.95,"n":3,"o":55.95,"t":"2026-10-15T20:00:00Z","v":135,"vw":55.95},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-10-15T21:00:00Z","v":111,"vw":56.31},{"c":55.02,"h":55.02,"l":55.02,"n":1,"o":55.02,"t":"2026-10-15T22:15:00Z","v":172,"vw":55.02},{"c":53.45,"h":54.19,"l":53.4,"n":168,"o":54.1899,"t":"2026-10-16T08:00:00Z","v":17001,"vw":53.720314},{"c":53.61,"h":53.61,"l":53.34,"n":22,"o":53.37,"t":"2026-10-16T08:15:00Z","v":2923,"vw":53.457239},{"c":53.54,"h":53.54,"l":53.48,"n":16,"o":53.49,"t":"2026-10-16T08:30:00Z","v":1827,"vw":53.49867},{"c":53.46,"h":53.46,"l":53.44,"n":4,"o":53.45,"t":"2026-10-16T08:45:00Z","v":650,"vw":53.451525},{"c":53.2,"h":53.2,"l":53.16,"n":6,"o":53.16,"t":"2026-10-16T09:15:00Z","v":853,"vw":53.175},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-10-16T09:30:00Z","v":145,"vw":53.13},{"c":53.18,"h":53.18,"l":53.09,"n":21,"o":53.09,"t":"2026-10-16T09:45:00Z","v":5214,"vw":53.158856},{"c":53.44,"h":53.46,"l":53.36,"n":7,"o":53.36,"t":"2026-10-16T10:00:00Z","v":3159,"vw":53.408066},{"c":53.66,"h":53.66,"l":53.5,"n":4,"o":53.5,"t":"2026-10-16T10:15:00Z","v":460,"vw":53.612838},{"c":53.54,"h":53.54,"l":53.5,"n":10,"o":53.52,"t":"2026-10-16T10:30:00Z","v":2286,"vw":53.525459},{"c":53.84,"h":53.84,"l":53.64,"n":10,"o":53.64,"t":"2026-10-16T10:45:00Z","v":2268,"vw":53.706597},{"c":54.02,"h":54.15,"l":53.9145,"n":26,"o":53.9145,"t":"2026-10-16T11:00:00Z","v":2937,"vw":54.040277},{"c":54.38,"h":54.38,"l":54.3,"n":19,"o":54.3,"t":"2026-10-16T11:30:00Z","v":1516,"vw":54.345172},{"c":54.47,"h":54.47,"l":54.25,"n":9,"o":54.25,"t":"2026-10-16T11:45:00Z","v":1421,"vw":54.337804},{"c":54.07,"h":54.29,"l":54.07,"n":9,"o":54.29,"t":"2026-10-16T12:00:00Z","v":1015,"vw":54.227368},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-16T12:15:00Z","v":100,"vw":54.1},{"c":54.29,"h":54.29,"l":53.93,"n":23,"o":53.93,"t":"2026-10-16T12:30:00Z","v":4282,"vw":54.171524},{"c":54.35,"h":54.5,"l":54.25,"n":4,"o":54.5,"t":"2026-10-16T12:45:00Z","v":686,"vw":54.419739},{"c":54.2,"h":54.5,"l":54.2,"n":9,"o":54.26,"t":"2026-10-16T13:00:00Z","v":1007,"vw":54.336332},{"c":55,"h":55,"l":54.26,"n":13,"o":54.37,"t":"2026-10-16T13:15:00Z","v":1199,"vw":54.418342},{"c":55.1,"h":55.775,"l":54.86,"n":171,"o":55.05,"t":"2026-10-16T13:30:00Z","v":19878,"vw":55.163561},{"c":55.33,"h":55.8588,"l":54.8011,"n":114,"o":55.01,"t":"2026-10-16T13:45:00Z","v":17053,"vw":55.446622},{"c":55.02,"h":55.42,"l":54.86,"n":116,"o":55.25,"t":"2026-10-16T14:00:00Z","v":11668,"vw":55.142673},{"c":55.71,"h":55.8,"l":54.99,"n":99,"o":55.12,"t":"2026-10-16T14:15:00Z","v":11368,"vw":55.522269},{"c":55.77,"h":55.99,"l":55.55,"n":112,"o":55.74,"t":"2026-10-16T14:30:00Z","v":14098,"vw":55.737967},{"c":56.23,"h":56.35,"l":55.65,"n":77,"o":55.7,"t":"2026-10-16T14:45:00Z","v":9397,"vw":56.12929},{"c":56.43,"h":56.47,"l":56.16,"n":49,"o":56.23,"t":"2026-10-16T15:00:00Z","v":3926,"vw":56.287276},{"c":56.65,"h":56.7999,"l":56.4,"n":26,"o":56.44,"t":"2026-10-16T15:15:00Z","v":2452,"vw":56.585651},{"c":56.47,"h":56.66,"l":56.37,"n":45,"o":56.66,"t":"2026-10-16T15:30:00Z","v":6310,"vw":56.439769},{"c":56.7,"h":56.71,"l":56.46,"n":26,"o":56.485,"t":"2026-10-16T15:45:00Z","v":5463,"vw":56.607129},{"c":56.69,"h":56.865,"l":56.6,"n":53,"o":56.6985,"t":"2026-10-16T16:00:00Z","v":5031,"vw":56.716021},{"c":56.795,"h":56.795,"l":56.635,"n":37,"o":56.65,"t":"2026-10-16T16:15:00Z","v":8626,"vw":56.690653},{"c":56.9401,"h":56.95,"l":56.85,"n":56,"o":56.94,"t":"2026-10-16T16:30:00Z","v":6045,"vw":56.912116},{"c":57.225,"h":57.23,"l":56.93,"n":57,"o":56.93,"t":"2026-10-16T16:45:00Z","v":15789,"vw":57.018914},{"c":57.535,"h":57.61,"l":57.31,"n":65,"o":57.31,"t":"2026-10-16T17:00:00Z","v":6506,"vw":57.524346},{"c":57.485,"h":57.77,"l":57.485,"n":38,"o":57.71,"t":"2026-10-16T17:15:00Z","v":2505,"vw":57.683835},{"c":57.4,"h":57.55,"l":57.4,"n":41,"o":57.435,"t":"2026-10-16T17:30:00Z","v":4715,"vw":57.479229},{"c":57.4,"h":57.4739,"l":57.33,"n":55,"o":57.33,"t":"2026-10-16T17:45:00Z","v":4834,"vw":57.440468},{"c":57.55,"h":57.575,"l":57.43,"n":34,"o":57.46,"t":"2026-10-16T18:00:00Z","v":3403,"vw":57.530849},{"c":57.68,"h":57.73,"l":57.55,"n":41,"o":57.55,"t":"2026-10-16T18:15:00Z","v":2485,"vw":57.697328},{"c":57.824,"h":57.892,"l":57.675,"n":34,"o":57.69,"t":"2026-10-16T18:30:00Z","v":4771,"vw":57.754139},{"c":57.85,"h":57.96,"l":57.78,"n":28,"o":57.815,"t":"2026-10-16T18:45:00Z","v":3107,"vw":57.858021},{"c":57.655,"h":58.05,"l":57.655,"n":66,"o":57.855,"t":"2026-10-16T19:00:00Z","v":9696,"vw":57.899117},{"c":57.66,"h":57.7,"l":57.57,"n":21,"o":57.7,"t":"2026-10-16T19:15:00Z","v":2308,"vw":57.640398},{"c":57.71,"h":57.77,"l":57.61,"n":64,"o":57.62,"t":"2026-10-16T19:30:00Z","v":6723,"vw":57.710395},{"c":57.23,"h":57.65,"l":57.145,"n":196,"o":57.65,"t":"2026-10-16T19:45:00Z","v":22568,"vw":57.328776},{"c":57.25,"h":57.3263,"l":57.23,"n":9,"o":57.23,"t":"2026-10-16T20:00:00Z","v":722,"vw":57.275872},{"c":57.29,"h":57.29,"l":57.29,"n":1,"o":57.29,"t":"2026-10-16T20:15:00Z","v":650,"vw":57.29},{"c":57.53,"h":57.53,"l":57.53,"n":9,"o":57.53,"t":"2026-10-16T20:45:00Z","v":602,"vw":57.53},{"c":57.8973,"h":57.8973,"l":57.5,"n":3,"o":57.5,"t":"2026-10-16T23:30:00Z","v":800,"vw":57.840213},{"c":57.54,"h":57.54,"l":57.51,"n":7,"o":57.54,"t":"2026-10-16T23:45:00Z","v":700,"vw":57.53},{"c":56.88,"h":56.88,"l":56.85,"n":15,"o":56.85,"t":"2026-10-19T08:00:00Z","v":2626,"vw":56.857832},{"c":56.86,"h":56.86,"l":56.86,"n":2,"o":56.86,"t":"2026-10-19T08:15:00Z","v":620,"vw":56.86},{"c":57.02,"h":57.02,"l":56.98,"n":10,"o":56.98,"t":"2026-10-19T08:30:00Z","v":1364,"vw":57.004216},{"c":57.068,"h":57.068,"l":57.068,"n":1,"o":57.068,"t":"2026-10-19T08:45:00Z","v":210,"vw":57.068},{"c":57.18,"h":57.18,"l":57.18,"n":2,"o":57.18,"t":"2026-10-19T09:00:00Z","v":200,"vw":57.18},{"c":57.01,"h":57.04,"l":57.01,"n":10,"o":57.04,"t":"2026-10-19T10:00:00Z","v":2800,"vw":57.027626},{"c":57.34,"h":57.34,"l":57.24,"n":5,"o":57.24,"t":"2026-10-19T10:15:00Z","v":708,"vw":57.272436},{"c":57.22,"h":57.45,"l":57.22,"n":27,"o":57.4,"t":"2026-10-19T10:30:00Z","v":3934,"vw":57.295857},{"c":57.4,"h":57.43,"l":57.38,"n":6,"o":57.38,"t":"2026-10-19T10:45:00Z","v":1350,"vw":57.396667},{"c":57.5,"h":57.5,"l":57.49,"n":24,"o":57.49,"t":"2026-10-19T11:00:00Z","v":1502,"vw":57.497116},{"c":57.5934,"h":57.5934,"l":57.44,"n":5,"o":57.46,"t":"2026-10-19T11:15:00Z","v":1180,"vw":57.484041},{"c":57.46,"h":57.46,"l":57.46,"n":3,"o":57.46,"t":"2026-10-19T11:30:00Z","v":1240,"vw":57.46},{"c":57.2603,"h":57.4,"l":57.2603,"n":8,"o":57.37,"t":"2026-10-19T11:45:00Z","v":2223,"vw":57.348034},{"c":57.1,"h":57.25,"l":57.1,"n":9,"o":57.25,"t":"2026-10-19T12:15:00Z","v":3100,"vw":57.198843},{"c":57.1,"h":57.1,"l":57.1,"n":4,"o":57.1,"t":"2026-10-19T12:30:00Z","v":660,"vw":57.1},{"c":56.94,"h":57.1,"l":56.94,"n":9,"o":57.1,"t":"2026-10-19T13:00:00Z","v":2533,"vw":57.041217},{"c":57,"h":57,"l":56.87,"n":16,"o":56.87,"t":"2026-10-19T13:15:00Z","v":3181,"vw":56.946013},{"c":56.46,"h":57.23,"l":56.15,"n":95,"o":56.72,"t":"2026-10-19T13:30:00Z","v":7910,"vw":56.872245},{"c":56.06,"h":56.4,"l":55.9116,"n":18,"o":56.26,"t":"2026-10-19T13:45:00Z","v":2854,"vw":56.093353},{"c":55.76,"h":56.3,"l":55.76,"n":42,"o":56.15,"t":"2026-10-19T14:00:00Z","v":3841,"vw":56.127371},{"c":55.41,"h":55.75,"l":55.35,"n":60,"o":55.68,"t":"2026-10-19T14:15:00Z","v":10851,"vw":55.486512},{"c":55.42,"h":55.4999,"l":55.3,"n":45,"o":55.41,"t":"2026-10-19T14:30:00Z","v":7051,"vw":55.458494},{"c":55.34,"h":55.46,"l":55.19,"n":47,"o":55.34,"t":"2026-10-19T14:45:00Z","v":5715,"vw":55.283576},{"c":55.24,"h":55.3799,"l":55.135,"n":60,"o":55.31,"t":"2026-10-19T15:00:00Z","v":17443,"vw":55.289084},{"c":55.02,"h":55.2233,"l":55.02,"n":48,"o":55.2233,"t":"2026-10-19T15:15:00Z","v":3549,"vw":55.117624},{"c":55.08,"h":55.18,"l":55.08,"n":58,"o":55.115,"t":"2026-10-19T15:30:00Z","v":5465,"vw":55.141996},{"c":55,"h":55.11,"l":55,"n":36,"o":55.1,"t":"2026-10-19T15:45:00Z","v":3998,"vw":55.094559},{"c":55.1501,"h":55.1501,"l":55.04,"n":38,"o":55.1499,"t":"2026-10-19T16:00:00Z","v":2694,"vw":55.093572},{"c":55.08,"h":55.13,"l":55.05,"n":38,"o":55.12,"t":"2026-10-19T16:15:00Z","v":3729,"vw":55.092341},{"c":54.905,"h":55.09,"l":54.89,"n":50,"o":55.09,"t":"2026-10-19T16:30:00Z","v":3012,"vw":54.962045},{"c":54.93,"h":55.01,"l":54.93,"n":31,"o":55.01,"t":"2026-10-19T16:45:00Z","v":2375,"vw":54.944884},{"c":55.07,"h":55.11,"l":54.91,"n":280,"o":54.91,"t":"2026-10-19T17:00:00Z","v":27722,"vw":55.069393},{"c":55.14,"h":55.215,"l":55.06,"n":52,"o":55.095,"t":"2026-10-19T17:15:00Z","v":5362,"vw":55.168974},{"c":54.99,"h":55.2,"l":54.99,"n":55,"o":55.08,"t":"2026-10-19T17:30:00Z","v":5750,"vw":55.114797},{"c":55.08,"h":55.17,"l":55,"n":59,"o":55,"t":"2026-10-19T17:45:00Z","v":4314,"vw":55.1015},{"c":55.14,"h":55.17,"l":55.1,"n":41,"o":55.115,"t":"2026-10-19T18:00:00Z","v":2970,"vw":55.130741},{"c":55.32,"h":55.33,"l":55.12,"n":23,"o":55.125,"t":"2026-10-19T18:15:00Z","v":1959,"vw":55.189045},{"c":55.18,"h":55.351,"l":55.18,"n":17,"o":55.26,"t":"2026-10-19T18:30:00Z","v":2501,"vw":55.256681},{"c":54.9461,"h":55.08,"l":54.885,"n":64,"o":55.06,"t":"2026-10-19T18:45:00Z","v":6067,"vw":55.023025},{"c":54.96,"h":54.99,"l":54.85,"n":44,"o":54.99,"t":"2026-10-19T19:00:00Z","v":3921,"vw":54.949548},{"c":55.035,"h":55.035,"l":54.94,"n":22,"o":54.95,"t":"2026-10-19T19:15:00Z","v":1575,"vw":54.989167},{"c":54.97,"h":55.04,"l":54.895,"n":31,"o":55.04,"t":"2026-10-19T19:30:00Z","v":4269,"vw":54.944039},{"c":55.0301,"h":55.25,"l":55.02,"n":159,"o":55.04,"t":"2026-10-19T19:45:00Z","v":14233,"vw":55.134861},{"c":55.07,"h":55.07,"l":55.07,"n":4,"o":55.07,"t":"2026-10-19T20:00:00Z","v":172,"vw":55.07},{"c":55.02,"h":55.1,"l":55.02,"n":26,"o":55.1,"t":"2026-10-19T20:30:00Z","v":3060,"vw":55.086677},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-19T23:00:00Z","v":700,"vw":55},{"c":55.32,"h":55.32,"l":55.15,"n":32,"o":55.15,"t":"2026-10-20T08:00:00Z","v":1297,"vw":55.294006},{"c":54.91,"h":54.91,"l":54.91,"n":9,"o":54.91,"t":"2026-10-20T08:30:00Z","v":969,"vw":54.91},{"c":54.98,"h":54.98,"l":54.96,"n":4,"o":54.96,"t":"2026-10-20T08:45:00Z","v":1166,"vw":54.97},{"c":55.15,"h":55.22,"l":55.15,"n":5,"o":55.22,"t":"2026-10-20T09:15:00Z","v":1215,"vw":55.182647},{"c":55.07,"h":55.07,"l":55.07,"n":3,"o":55.07,"t":"2026-10-20T09:30:00Z","v":413,"vw":55.07},{"c":55.01,"h":55.03,"l":55.01,"n":4,"o":55.03,"t":"2026-10-20T10:00:00Z","v":822,"vw":55.012778},{"c":55.13,"h":55.13,"l":55.13,"n":2,"o":55.13,"t":"2026-10-20T10:30:00Z","v":620,"vw":55.13},{"c":55.25,"h":55.25,"l":55.22,"n":4,"o":55.22,"t":"2026-10-20T10:45:00Z","v":1240,"vw":55.235578},{"c":55.39,"h":55.39,"l":55.22,"n":13,"o":55.22,"t":"2026-10-20T11:00:00Z","v":2202,"vw":55.308342},{"c":55.39,"h":55.4,"l":55.34,"n":12,"o":55.4,"t":"2026-10-20T11:15:00Z","v":2080,"vw":55.355487},{"c":55.26,"h":55.26,"l":55.26,"n":2,"o":55.26,"t":"2026-10-20T11:30:00Z","v":288,"vw":55.26},{"c":55.24,"h":55.24,"l":55.24,"n":1,"o":55.24,"t":"2026-10-20T12:00:00Z","v":620,"vw":55.24},{"c":55.06,"h":55.06,"l":55.06,"n":3,"o":55.06,"t":"2026-10-20T12:30:00Z","v":639,"vw":55.06},{"c":54.951,"h":55,"l":54.951,"n":20,"o":55,"t":"2026-10-20T12:45:00Z","v":2500,"vw":54.982527},{"c":54.92,"h":54.95,"l":54.92,"n":6,"o":54.95,"t":"2026-10-20T13:00:00Z","v":1240,"vw":54.934829},{"c":54.65,"h":54.97,"l":54.65,"n":20,"o":54.77,"t":"2026-10-20T13:15:00Z","v":3221,"vw":54.746067},{"c":55.45,"h":55.6,"l":54.85,"n":118,"o":54.87,"t":"2026-10-20T13:30:00Z","v":20797,"vw":55.352785},{"c":54.95,"h":55.4753,"l":54.94,"n":50,"o":55.37,"t":"2026-10-20T13:45:00Z","v":5612,"vw":55.113149},{"c":54.16,"h":54.58,"l":54.16,"n":59,"o":54.58,"t":"2026-10-20T14:00:00Z","v":14520,"vw":54.25467},{"c":54.16,"h":54.31,"l":54.15,"n":78,"o":54.16,"t":"2026-10-20T14:15:00Z","v":16065,"vw":54.243773},{"c":54.04,"h":54.155,"l":53.9146,"n":88,"o":54.04,"t":"2026-10-20T14:30:00Z","v":7504,"vw":54.007233},{"c":53.68,"h":53.95,"l":53.68,"n":52,"o":53.95,"t":"2026-10-20T14:45:00Z","v":2576,"vw":53.805483},{"c":54.15,"h":54.15,"l":53.8,"n":92,"o":53.86,"t":"2026-10-20T15:00:00Z","v":14398,"vw":53.981293},{"c":54.1644,"h":54.1644,"l":53.95,"n":22,"o":53.95,"t":"2026-10-20T15:15:00Z","v":3033,"vw":54.067609},{"c":54.11,"h":54.28,"l":54.1,"n":19,"o":54.23,"t":"2026-10-20T15:30:00Z","v":3853,"vw":54.192799},{"c":54.11,"h":54.24,"l":54.09,"n":13,"o":54.22,"t":"2026-10-20T15:45:00Z","v":867,"vw":54.190725},{"c":54.23,"h":54.23,"l":54.1,"n":25,"o":54.11,"t":"2026-10-20T16:00:00Z","v":1901,"vw":54.16895},{"c":54.32,"h":54.36,"l":54.23,"n":57,"o":54.23,"t":"2026-10-20T16:15:00Z","v":5000,"vw":54.318451},{"c":54.11,"h":54.22,"l":54.11,"n":38,"o":54.22,"t":"2026-10-20T16:30:00Z","v":3544,"vw":54.153112},{"c":54.185,"h":54.185,"l":54.14,"n":10,"o":54.15,"t":"2026-10-20T16:45:00Z","v":1066,"vw":54.165556},{"c":54.155,"h":54.245,"l":54.14,"n":60,"o":54.2,"t":"2026-10-20T17:00:00Z","v":6539,"vw":54.196412},{"c":54.1,"h":54.2,"l":54.08,"n":27,"o":54.17,"t":"2026-10-20T17:15:00Z","v":1622,"vw":54.14166},{"c":54.1,"h":54.13,"l":54.1,"n":19,"o":54.12,"t":"2026-10-20T17:30:00Z","v":1305,"vw":54.117368},{"c":54.23,"h":54.237,"l":54.1,"n":16,"o":54.13,"t":"2026-10-20T17:45:00Z","v":2943,"vw":54.16523},{"c":54.09,"h":54.22,"l":54.08,"n":34,"o":54.22,"t":"2026-10-20T18:00:00Z","v":2167,"vw":54.128211},{"c":54.0639,"h":54.09,"l":54.05,"n":19,"o":54.09,"t":"2026-10-20T18:15:00Z","v":2654,"vw":54.066181},{"c":54.02,"h":54.06,"l":54,"n":13,"o":54.02,"t":"2026-10-20T18:30:00Z","v":1072,"vw":54.028235},{"c":53.9,"h":53.99,"l":53.9,"n":30,"o":53.98,"t":"2026-10-20T18:45:00Z","v":2657,"vw":53.963524},{"c":53.98,"h":53.98,"l":53.955,"n":21,"o":53.955,"t":"2026-10-20T19:00:00Z","v":1761,"vw":53.963548},{"c":54.059,"h":54.14,"l":53.995,"n":16,"o":53.995,"t":"2026-10-20T19:15:00Z","v":2836,"vw":54.084784},{"c":54.05,"h":54.05,"l":53.98,"n":37,"o":54.05,"t":"2026-10-20T19:30:00Z","v":3296,"vw":54.026029},{"c":54.23,"h":54.37,"l":54.02,"n":173,"o":54.0464,"t":"2026-10-20T19:45:00Z","v":11466,"vw":54.184264},{"c":54.29,"h":54.29,"l":54.18,"n":53,"o":54.21,"t":"2026-10-20T20:00:00Z","v":4407,"vw":54.223678},{"c":54.29,"h":54.29,"l":54.14,"n":6,"o":54.14,"t":"2026-10-20T20:15:00Z","v":664,"vw":54.165},{"c":54.1093,"h":54.17,"l":54.05,"n":23,"o":54.1,"t":"2026-10-20T20:30:00Z","v":1825,"vw":54.126964},{"c":54.27,"h":54.28,"l":54.26,"n":10,"o":54.26,"t":"2026-10-20T20:45:00Z","v":1336,"vw":54.267377},{"c":54.1,"h":54.1,"l":54.1,"n":6,"o":54.1,"t":"2026-10-20T21:00:00Z","v":512,"vw":54.1},{"c":53.55,"h":53.67,"l":53.54,"n":12,"o":53.67,"t":"2026-10-20T21:15:00Z","v":1017,"vw":53.608205},{"c":53.4,"h":53.4264,"l":53.4,"n":4,"o":53.4264,"t":"2026-10-20T21:30:00Z","v":820,"vw":53.416837},{"c":53.32,"h":53.32,"l":53.32,"n":1,"o":53.32,"t":"2026-10-20T22:15:00Z","v":100,"vw":53.32},{"c":53.532,"h":53.532,"l":53.51,"n":4,"o":53.51,"t":"2026-10-20T22:30:00Z","v":420,"vw":53.5155},{"c":53.54,"h":53.54,"l":53.54,"n":1,"o":53.54,"t":"2026-10-20T23:15:00Z","v":202,"vw":53.54},{"c":53,"h":53.39,"l":53,"n":40,"o":53.3,"t":"2026-10-21T08:00:00Z","v":3502,"vw":53.292225},{"c":52.83,"h":52.96,"l":52.83,"n":10,"o":52.96,"t":"2026-10-21T08:15:00Z","v":2083,"vw":52.894133},{"c":52.98,"h":53.02,"l":52.94,"n":7,"o":53.02,"t":"2026-10-21T08:30:00Z","v":3451,"vw":52.969986},{"c":53.32,"h":53.39,"l":53.32,"n":5,"o":53.35,"t":"2026-10-21T09:00:00Z","v":2080,"vw":53.353335},{"c":53.39,"h":53.39,"l":53.37,"n":7,"o":53.37,"t":"2026-10-21T09:15:00Z","v":1380,"vw":53.381183},{"c":53.56,"h":53.62,"l":53.56,"n":4,"o":53.62,"t":"2026-10-21T10:15:00Z","v":2070,"vw":53.600708},{"c":53.56,"h":53.56,"l":53.54,"n":3,"o":53.54,"t":"2026-10-21T10:30:00Z","v":1380,"vw":53.550095},{"c":53.56,"h":53.56,"l":53.32,"n":26,"o":53.32,"t":"2026-10-21T11:00:00Z","v":2357,"vw":53.448467},{"c":53.56,"h":53.56,"l":53.45,"n":23,"o":53.45,"t":"2026-10-21T11:30:00Z","v":1174,"vw":53.504277},{"c":53.5467,"h":53.5467,"l":53.34,"n":18,"o":53.43,"t":"2026-10-21T12:00:00Z","v":4819,"vw":53.416329},{"c":53.47,"h":53.48,"l":53.44,"n":7,"o":53.48,"t":"2026-10-21T12:15:00Z","v":2165,"vw":53.468123},{"c":53.31,"h":53.31,"l":53.31,"n":1,"o":53.31,"t":"2026-10-21T12:30:00Z","v":150,"vw":53.31},{"c":53.42,"h":53.42,"l":53.3,"n":9,"o":53.3,"t":"2026-10-21T13:00:00Z","v":2314,"vw":53.33861},{"c":53.09,"h":53.09,"l":53.09,"n":7,"o":53.09,"t":"2026-10-21T13:15:00Z","v":340,"vw":53.09},{"c":52.58,"h":53.2076,"l":52.45,"n":134,"o":53,"t":"2026-10-21T13:30:00Z","v":8772,"vw":52.811731},{"c":52.17,"h":52.64,"l":52.1,"n":81,"o":52.64,"t":"2026-10-21T13:45:00Z","v":7858,"vw":52.220749},{"c":52.39,"h":52.6402,"l":52.22,"n":48,"o":52.22,"t":"2026-10-21T14:00:00Z","v":3695,"vw":52.404428},{"c":52.62,"h":52.62,"l":52.44,"n":45,"o":52.47,"t":"2026-10-21T14:15:00Z","v":12526,"vw":52.542589},{"c":52.541,"h":52.541,"l":52.541,"n":4,"o":52.541,"t":"2026-10-21T14:30:00Z","v":191,"vw":52.541},{"c":52.65,"h":52.65,"l":52.4,"n":20,"o":52.52,"t":"2026-10-21T14:45:00Z","v":3058,"vw":52.527469},{"c":52.45,"h":52.58,"l":52.45,"n":33,"o":52.5015,"t":"2026-10-21T15:00:00Z","v":8556,"vw":52.480332},{"c":52.405,"h":52.53,"l":52.405,"n":9,"o":52.53,"t":"2026-10-21T15:15:00Z","v":1271,"vw":52.510651},{"c":52.5,"h":52.51,"l":52.35,"n":18,"o":52.37,"t":"2026-10-21T15:30:00Z","v":3244,"vw":52.451591},{"c":52.3,"h":52.48,"l":52.3,"n":30,"o":52.48,"t":"2026-10-21T15:45:00Z","v":3226,"vw":52.39455},{"c":52.42,"h":52.42,"l":52.34,"n":36,"o":52.36,"t":"2026-10-21T16:00:00Z","v":4705,"vw":52.368244},{"c":52.34,"h":52.4,"l":52.34,"n":6,"o":52.384,"t":"2026-10-21T16:15:00Z","v":2314,"vw":52.344522},{"c":52.18,"h":52.37,"l":52.09,"n":69,"o":52.37,"t":"2026-10-21T16:30:00Z","v":8155,"vw":52.214059},{"c":52.265,"h":52.3318,"l":52.265,"n":7,"o":52.3,"t":"2026-10-21T16:45:00Z","v":757,"vw":52.292087},{"c":52.34,"h":52.3777,"l":52.23,"n":37,"o":52.23,"t":"2026-10-21T17:00:00Z","v":6774,"vw":52.363618},{"c":52.305,"h":52.34,"l":52.305,"n":9,"o":52.34,"t":"2026-10-21T17:15:00Z","v":1972,"vw":52.315},{"c":52.41,"h":52.43,"l":52.31,"n":21,"o":52.31,"t":"2026-10-21T17:30:00Z","v":11781,"vw":52.41981},{"c":52.3084,"h":52.345,"l":52.3084,"n":8,"o":52.345,"t":"2026-10-21T17:45:00Z","v":1492,"vw":52.314782},{"c":52.33,"h":52.35,"l":52.3202,"n":38,"o":52.34,"t":"2026-10-21T18:00:00Z","v":3706,"vw":52.333449},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-21T18:15:00Z","v":100,"vw":52.35},{"c":52.25,"h":52.329,"l":52.2,"n":20,"o":52.329,"t":"2026-10-21T18:30:00Z","v":1656,"vw":52.263665},{"c":52.4101,"h":52.4101,"l":52.32,"n":16,"o":52.35,"t":"2026-10-21T18:45:00Z","v":2812,"vw":52.350057},{"c":52.555,"h":52.61,"l":52.55,"n":24,"o":52.55,"t":"2026-10-21T19:00:00Z","v":2237,"vw":52.571619},{"c":52.43,"h":52.51,"l":52.43,"n":11,"o":52.49,"t":"2026-10-21T19:15:00Z","v":4261,"vw":52.440431},{"c":52.415,"h":52.42,"l":52.33,"n":28,"o":52.33,"t":"2026-10-21T19:30:00Z","v":9482,"vw":52.398004},{"c":52.434,"h":52.61,"l":52.385,"n":113,"o":52.42,"t":"2026-10-21T19:45:00Z","v":17017,"vw":52.454837},{"c":51.6937,"h":53.76,"l":51.31,"n":537,"o":52.36,"t":"2026-10-21T20:00:00Z","v":42069,"vw":51.985527},{"c":51.33,"h":51.72,"l":51.33,"n":61,"o":51.6,"t":"2026-10-21T20:15:00Z","v":5131,"vw":51.59477},{"c":51.71,"h":51.81,"l":51.71,"n":19,"o":51.81,"t":"2026-10-21T20:30:00Z","v":4911,"vw":51.736015},{"c":52.35,"h":52.35,"l":52.1,"n":4,"o":52.1,"t":"2026-10-21T20:45:00Z","v":213,"vw":52.225},{"c":52.45,"h":52.45,"l":52.3,"n":70,"o":52.35,"t":"2026-10-21T21:00:00Z","v":4883,"vw":52.439024},{"c":52.7087,"h":52.7087,"l":52.7087,"n":2,"o":52.7087,"t":"2026-10-21T21:15:00Z","v":110,"vw":52.7087},{"c":53.35,"h":53.35,"l":51.8,"n":26,"o":51.8,"t":"2026-10-21T21:30:00Z","v":1942,"vw":53.162462},{"c":53.75,"h":53.75,"l":53.4,"n":17,"o":53.45,"t":"2026-10-21T21:45:00Z","v":941,"vw":53.57514},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-10-21T22:00:00Z","v":101,"vw":53.46},{"c":53.3973,"h":53.5,"l":53.3973,"n":11,"o":53.46,"t":"2026-10-21T22:15:00Z","v":5456,"vw":53.494491},{"c":53.452,"h":53.6,"l":53.45,"n":6,"o":53.45,"t":"2026-10-21T22:30:00Z","v":540,"vw":53.4804},{"c":53.9,"h":53.9,"l":53.9,"n":2,"o":53.9,"t":"2026-10-21T22:45:00Z","v":148,"vw":53.9},{"c":54.08,"h":54.08,"l":53.901,"n":8,"o":53.901,"t":"2026-10-21T23:00:00Z","v":1192,"vw":54.056652},{"c":54.17,"h":54.17,"l":54.07,"n":2,"o":54.07,"t":"2026-10-21T23:15:00Z","v":200,"vw":54.12},{"c":54.05,"h":54.12,"l":54.05,"n":2,"o":54.12,"t":"2026-10-21T23:30:00Z","v":200,"vw":54.085},{"c":54.11,"h":54.11,"l":54.05,"n":2,"o":54.05,"t":"2026-10-21T23:45:00Z","v":710,"vw":54.058451},{"c":55.07,"h":55.07,"l":54.71,"n":68,"o":55,"t":"2026-10-22T08:00:00Z","v":3005,"vw":54.901977},{"c":54.83,"h":54.9,"l":54.82,"n":5,"o":54.9,"t":"2026-10-22T08:15:00Z","v":1813,"vw":54.855833},{"c":55.28,"h":55.28,"l":55.0985,"n":8,"o":55.0985,"t":"2026-10-22T08:45:00Z","v":1340,"vw":55.167211},{"c":55.19,"h":55.25,"l":55.19,"n":4,"o":55.25,"t":"2026-10-22T09:00:00Z","v":1181,"vw":55.212662},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-10-22T09:15:00Z","v":161,"vw":55.15},{"c":55.04,"h":55.07,"l":55.04,"n":5,"o":55.07,"t":"2026-10-22T09:45:00Z","v":1507,"vw":55.055492},{"c":54.66,"h":54.9569,"l":54.66,"n":2,"o":54.9569,"t":"2026-10-22T10:00:00Z","v":501,"vw":54.897046},{"c":54.7,"h":54.7,"l":54.69,"n":13,"o":54.7,"t":"2026-10-22T10:15:00Z","v":1476,"vw":54.694827},{"c":54.2,"h":54.32,"l":54.2,"n":15,"o":54.25,"t":"2026-10-22T11:00:00Z","v":3618,"vw":54.252433},{"c":54.41,"h":54.41,"l":54.41,"n":3,"o":54.41,"t":"2026-10-22T11:15:00Z","v":1087,"vw":54.41},{"c":54.48,"h":54.48,"l":54.48,"n":3,"o":54.48,"t":"2026-10-22T11:30:00Z","v":482,"vw":54.48},{"c":54.2972,"h":54.44,"l":54.2972,"n":2,"o":54.44,"t":"2026-10-22T11:45:00Z","v":880,"vw":54.409168},{"c":54.3041,"h":54.5,"l":54.29,"n":14,"o":54.41,"t":"2026-10-22T12:00:00Z","v":2184,"vw":54.393211},{"c":54.52,"h":54.55,"l":54.42,"n":8,"o":54.42,"t":"2026-10-22T12:15:00Z","v":2571,"vw":54.488939},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-22T12:30:00Z","v":126,"vw":54.3},{"c":54.27,"h":54.27,"l":54.06,"n":15,"o":54.18,"t":"2026-10-22T12:45:00Z","v":2974,"vw":54.188343},{"c":54.3892,"h":54.3892,"l":54.3892,"n":1,"o":54.3892,"t":"2026-10-22T13:00:00Z","v":100,"vw":54.3892},{"c":54.54,"h":54.54,"l":54.43,"n":4,"o":54.43,"t":"2026-10-22T13:15:00Z","v":711,"vw":54.498571},{"c":53.28,"h":54.09,"l":52.99,"n":102,"o":54.035,"t":"2026-10-22T13:30:00Z","v":11776,"vw":53.779669},{"c":52.34,"h":53.3399,"l":52.34,"n":147,"o":53.28,"t":"2026-10-22T13:45:00Z","v":21594,"vw":52.691734},{"c":52.395,"h":52.5,"l":52.11,"n":119,"o":52.28,"t":"2026-10-22T14:00:00Z","v":13309,"vw":52.32317},{"c":52.4842,"h":52.57,"l":52.4201,"n":58,"o":52.4327,"t":"2026-10-22T14:15:00Z","v":7230,"vw":52.511713},{"c":52.365,"h":52.58,"l":52.2,"n":59,"o":52.4,"t":"2026-10-22T14:30:00Z","v":6870,"vw":52.39597},{"c":52.3968,"h":52.4854,"l":52.3968,"n":8,"o":52.4854,"t":"2026-10-22T14:45:00Z","v":856,"vw":52.442375},{"c":53.025,"h":53.19,"l":52.285,"n":147,"o":52.4,"t":"2026-10-22T15:00:00Z","v":23930,"vw":52.787838},{"c":52.83,"h":52.98,"l":52.4,"n":63,"o":52.98,"t":"2026-10-22T15:15:00Z","v":7605,"vw":52.654562},{"c":52.8101,"h":53.03,"l":52.8101,"n":61,"o":52.9794,"t":"2026-10-22T15:30:00Z","v":5674,"vw":52.945922},{"c":52.84,"h":52.89,"l":52.84,"n":8,"o":52.89,"t":"2026-10-22T15:45:00Z","v":1043,"vw":52.856667},{"c":53.1728,"h":53.35,"l":52.865,"n":28,"o":52.865,"t":"2026-10-22T16:00:00Z","v":2645,"vw":53.123455},{"c":53.189,"h":53.189,"l":53.1,"n":51,"o":53.1504,"t":"2026-10-22T16:15:00Z","v":4261,"vw":53.126452},{"c":53.23,"h":53.325,"l":53.2,"n":21,"o":53.325,"t":"2026-10-22T16:30:00Z","v":2862,"vw":53.266023},{"c":53.335,"h":53.5,"l":53.335,"n":15,"o":53.5,"t":"2026-10-22T16:45:00Z","v":3443,"vw":53.373905},{"c":53.59,"h":53.65,"l":53.34,"n":17,"o":53.34,"t":"2026-10-22T17:00:00Z","v":1002,"vw":53.512109},{"c":53.46,"h":53.51,"l":53.31,"n":56,"o":53.5,"t":"2026-10-22T17:15:00Z","v":5222,"vw":53.406198},{"c":53.49,"h":53.58,"l":53.46,"n":10,"o":53.46,"t":"2026-10-22T17:30:00Z","v":796,"vw":53.518145},{"c":53.485,"h":53.485,"l":53.43,"n":2,"o":53.43,"t":"2026-10-22T17:45:00Z","v":450,"vw":53.472778},{"c":53.54,"h":53.619,"l":53.54,"n":12,"o":53.619,"t":"2026-10-22T18:00:00Z","v":1365,"vw":53.575455},{"c":53.7,"h":53.7,"l":53.45,"n":15,"o":53.4718,"t":"2026-10-22T18:15:00Z","v":2118,"vw":53.555987},{"c":53.78,"h":53.83,"l":53.7,"n":16,"o":53.7,"t":"2026-10-22T18:30:00Z","v":1728,"vw":53.755323},{"c":53.7701,"h":53.82,"l":53.7701,"n":16,"o":53.8,"t":"2026-10-22T18:45:00Z","v":15161,"vw":53.788326},{"c":53.74,"h":53.9,"l":53.73,"n":10,"o":53.9,"t":"2026-10-22T19:00:00Z","v":2482,"vw":53.788278},{"c":53.675,"h":53.675,"l":53.5902,"n":7,"o":53.5902,"t":"2026-10-22T19:15:00Z","v":1321,"vw":53.65031},{"c":53.66,"h":53.69,"l":53.58,"n":9,"o":53.58,"t":"2026-10-22T19:30:00Z","v":814,"vw":53.64},{"c":53.96,"h":54,"l":53.27,"n":163,"o":53.685,"t":"2026-10-22T19:45:00Z","v":33834,"vw":53.491711},{"c":54.12,"h":54.12,"l":54,"n":25,"o":54.04,"t":"2026-10-22T20:00:00Z","v":5295,"vw":54.036289},{"c":54.1439,"h":54.1439,"l":54.1439,"n":1,"o":54.1439,"t":"2026-10-22T20:15:00Z","v":200,"vw":54.1439},{"c":54.13,"h":54.14,"l":54.13,"n":3,"o":54.14,"t":"2026-10-22T20:30:00Z","v":1140,"vw":54.136491},{"c":54.1424,"h":54.25,"l":54.1424,"n":5,"o":54.2,"t":"2026-10-22T20:45:00Z","v":2441,"vw":54.194773},{"c":54.34,"h":54.34,"l":54.34,"n":4,"o":54.34,"t":"2026-10-22T22:00:00Z","v":500,"vw":54.34},{"c":54.2,"h":54.2,"l":54.2,"n":3,"o":54.2,"t":"2026-10-22T23:00:00Z","v":600,"vw":54.2},{"c":54.25,"h":54.25,"l":54.25,"n":24,"o":54.25,"t":"2026-10-22T23:15:00Z","v":5714,"vw":54.25},{"c":54.28,"h":54.28,"l":54.28,"n":1,"o":54.28,"t":"2026-10-22T23:30:00Z","v":100,"vw":54.28},{"c":54.01,"h":54.3276,"l":54.01,"n":7,"o":54.3276,"t":"2026-10-22T23:45:00Z","v":1228,"vw":54.229653}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3622772131084349,"strike":66.5089114756626,"iv":0.5368985272941216,"gamma":0.02157601748266865,"theta":-0.02543883204929451,"vega":0.026595121356608232,"rho":0.0038039356030751138,"breakevenPct":23.812606348400365},{"delta":0.15,"premium":0.46166278108364106,"strike":61.53348875665436,"iv":0.4122090091323698,"gamma":0.03731306209470929,"theta":-0.02614909590152632,"vega":0.035411604121961635,"rho":0.005728421247633498,"breakevenPct":14.784579777333832},{"delta":0.2,"premium":0.6068435754189946,"strike":59.52513966480447,"iv":0.37234078212290506,"gamma":0.04909162011173185,"theta":-0.028359217877094976,"vega":0.04242905027932961,"rho":0.007656211719254003,"breakevenPct":11.334906943572426},{"delta":0.25,"premium":0.8019411764705883,"strike":58.48705882352941,"iv":0.37177270588235295,"gamma":0.05609317647058824,"theta":-0.03227458823529412,"vega":0.048256941176470586,"rho":0.009585269641333348,"breakevenPct":9.774115904462143},{"delta":0.3,"premium":1.0165458937198069,"strike":57.52818035426731,"iv":0.3682140096618357,"gamma":0.061770370370370364,"theta":-0.03513446054750403,"vega":0.05271191626409018,"rho":0.011514761438174466,"breakevenPct":8.39608636916704},{"delta":0.35,"premium":1.2486301369863013,"strike":56.705479452054796,"iv":0.36793013698630134,"gamma":0.06599657534246575,"theta":-0.0375945205479452,"vega":0.05624246575342466,"rho":0.013440746395979015,"breakevenPct":7.302554321498047},{"delta":0.4,"premium":1.4776019690576654,"strike":55.876230661040786,"iv":0.3597168776371308,"gamma":0.07043614627285513,"theta":-0.03858466947960619,"vega":0.05874753867791843,"rho":0.015367542498092933,"breakevenPct":6.191136141637571},{"delta":0.45,"premium":1.7764767932489451,"strike":55.17299578059072,"iv":0.36435822784810123,"gamma":0.07120970464135022,"theta":-0.04020210970464135,"vega":0.06015400843881857,"rho":0.017268734127164436,"breakevenPct":5.442459866394492},{"delta":0.5,"premium":2.0366336633663367,"strike":54.466760961810465,"iv":0.3562216407355021,"gamma":0.07331966053748232,"theta":-0.03985346534653465,"vega":0.0605,"rho":0.01918773619040331,"breakevenPct":4.616542538746172},{"delta":0.55,"premium":2.312285336856011,"strike":53.77542932628798,"iv":0.3469546895640687,"gamma":0.07468560105680316,"theta":-0.03888560105680317,"vega":0.06005085865257596,"rho":0.021099740073436957,"breakevenPct":3.846907356311783},{"delta":0.6,"premium":2.642536327608983,"strike":53.11492734478203,"iv":0.3435861294583884,"gamma":0.07376089828269485,"theta":-0.03796089828269485,"vega":0.05872985468956407,"rho":0.022986879404712335,"breakevenPct":3.2354446813386826},{"delta":0.65,"premium":3.0829529243937235,"strike":52.410841654778885,"iv":0.34759543509272467,"gamma":0.06977047075606277,"theta":-0.037093009985734664,"vega":0.05614336661911555,"rho":0.024810869345659226,"breakevenPct":2.747258987544185},{"delta":0.7,"premium":3.4934194341943416,"strike":51.73923739237392,"iv":0.3439680196801968,"gamma":0.06600479704797048,"theta":-0.035009348093480934,"vega":0.052622509225092255,"rho":0.02665398150121224,"breakevenPct":2.263760093627603},{"delta":0.75,"premium":3.8316728167281675,"strike":51.124231242312426,"iv":0.3278548585485855,"gamma":0.06342177121771217,"theta":-0.03125781057810578,"vega":0.04819446494464945,"rho":0.028541142537689253,"breakevenPct":1.7513498593604726},{"delta":0.8,"premium":4.2136033857315605,"strike":50.517533252720675,"iv":0.3104154776299879,"gamma":0.05836481257557436,"theta":-0.026881499395405073,"vega":0.04213760580411124,"rho":0.030411902407323582,"breakevenPct":1.335190961770481},{"delta":0.85,"premium":4.638888888888888,"strike":49.888888888888886,"iv":0.2931666666666667,"gamma":0.051922222222222224,"theta":-0.0223,"vega":0.035333333333333335,"rho":0.032257395986596896,"breakevenPct":0.9586702051060497},{"delta":0.9,"premium":5.256172839506173,"strike":49.117283950617285,"iv":0.2790462962962963,"gamma":0.04096543209876542,"theta":-0.017438888888888882,"vega":0.026537037037037026,"rho":0.03397737490083069,"breakevenPct":0.6729435106896122}],"put":[{"delta":0.1,"premium":0.375,"strike":45.82425962364506,"iv":0.4932489611553793,"gamma":0.023516140901879687,"theta":-0.022085207074606268,"vega":0.026599051239199926,"rho":-0.004754489408486357,"breakevenPct":15.850287680716413},{"delta":0.15,"premium":0.5515889830508474,"strike":48.00635593220339,"iv":0.44037182203389835,"gamma":0.034735593220338985,"theta":-0.026035593220338982,"vega":0.03554258474576271,"rho":-0.007037674990886735,"breakevenPct":12.137072858447423},{"delta":0.2,"premium":0.8176867219917012,"strike":49.06431535269709,"iv":0.4518186721991701,"gamma":0.040628008298755194,"theta":-0.03188298755186723,"vega":0.04256659751037345,"rho":-0.009422133070848703,"breakevenPct":10.6709338442781},{"delta":0.25,"premium":1.104224652087475,"strike":50.09741550695825,"iv":0.4547564612326044,"gamma":0.045857852882703776,"theta":-0.036301988071570576,"vega":0.04835785288270378,"rho":-0.011824130059863039,"breakevenPct":9.288667182242595},{"delta":0.3,"premium":1.4049256505576209,"strike":51.08550185873606,"iv":0.4522263940520446,"gamma":0.05044200743494424,"theta":-0.03929665427509294,"vega":0.05291635687732342,"rho":-0.014231539289625375,"breakevenPct":8.015967027997704},{"delta":0.35,"premium":1.7315630397236612,"strike":52.01381692573403,"iv":0.44941606217616575,"gamma":0.05412210708117444,"theta":-0.04143592400690846,"vega":0.05633868739205527,"rho":-0.016658779531938925,"breakevenPct":6.901955404535525},{"delta":0.4,"premium":2.1417530224525043,"strike":52.877374784110536,"iv":0.4566699481865285,"gamma":0.05550379965457686,"theta":-0.04368117443868739,"vega":0.0587566493955095,"rho":-0.019132468625317412,"breakevenPct":6.062540711612608},{"delta":0.45,"premium":2.7807761732851985,"strike":53.77436823104693,"iv":0.49161732851985557,"gamma":0.05283483754512635,"theta":-0.04810415162454873,"vega":0.060184115523465705,"rho":-0.021760250060969436,"breakevenPct":5.584906391850154},{"delta":0.5,"premium":3.3955445544554452,"strike":54.742574257425744,"iv":0.5084801980198019,"gamma":0.05148019801980198,"theta":-0.04989405940594059,"vega":0.06064851485148515,"rho":-0.024375087955944418,"breakevenPct":4.930513417940566},{"delta":0.55,"premium":4.000304259634889,"strike":55.750507099391484,"iv":0.5118006085192698,"gamma":0.05069959432048682,"theta":-0.04949959432048681,"vega":0.06017464503042596,"rho":-0.026990612313595102,"breakevenPct":4.184034734759125},{"delta":0.6,"premium":4.669173728813559,"strike":56.79872881355932,"iv":0.5135377118644068,"gamma":0.04938177966101695,"theta":-0.04802203389830509,"vega":0.05872203389830509,"rho":-0.029650050554786936,"breakevenPct":3.4816606466473488},{"delta":0.65,"premium":5.546314496314497,"strike":57.995085995085994,"iv":0.5257415233415234,"gamma":0.046313759213759215,"theta":-0.046704914004914,"vega":0.05640982800982801,"rho":-0.03245948569710705,"breakevenPct":2.8906285895732204},{"delta":0.7,"premium":6.984146341463413,"strike":59.667682926829265,"iv":0.5657103658536585,"gamma":0.040364024390243905,"theta":-0.04679817073170732,"vega":0.0528640243902439,"rho":-0.03569316396723809,"breakevenPct":2.4559589235959},{"delta":0.75,"premium":8.683720930232557,"strike":61.627906976744185,"iv":0.6011325581395348,"gamma":0.034730232558139534,"theta":-0.04484418604651163,"vega":0.04836744186046512,"rho":-0.03913372213312185,"breakevenPct":1.9733641056996292},{"delta":0.8,"premium":11.789200000000006,"strike":64.936,"iv":0.6848000000000002,"gamma":0.026834399999999987,"theta":-0.0444064,"vega":0.04260239999999999,"rho":-0.04366527291697878,"breakevenPct":1.5982225513793722}]},"raw":{"call":[{"delta":0.1,"premium":0.3622772131084349,"strike":66.5089114756626,"iv":0.5368985272941216,"gamma":0.02157601748266865,"theta":-0.02543883204929451,"vega":0.026595121356608232,"rho":0.0038039356030751138,"breakevenPct":23.812606348400365},{"delta":0.15,"premium":0.46166278108364106,"strike":61.53348875665436,"iv":0.4122090091323698,"gamma":0.03731306209470929,"theta":-0.02614909590152632,"vega":0.035411604121961635,"rho":0.005728421247633498,"breakevenPct":14.784579777333832},{"delta":0.2,"premium":0.6068435754189946,"strike":59.52513966480447,"iv":0.37234078212290506,"gamma":0.04909162011173185,"theta":-0.028359217877094976,"vega":0.04242905027932961,"rho":0.007656211719254003,"breakevenPct":11.334906943572426},{"delta":0.25,"premium":0.8019411764705883,"strike":58.48705882352941,"iv":0.37177270588235295,"gamma":0.05609317647058824,"theta":-0.03227458823529412,"vega":0.048256941176470586,"rho":0.009585269641333348,"breakevenPct":9.774115904462143},{"delta":0.3,"premium":1.0165458937198069,"strike":57.52818035426731,"iv":0.3682140096618357,"gamma":0.061770370370370364,"theta":-0.03513446054750403,"vega":0.05271191626409018,"rho":0.011514761438174466,"breakevenPct":8.39608636916704},{"delta":0.35,"premium":1.2486301369863013,"strike":56.705479452054796,"iv":0.36793013698630134,"gamma":0.06599657534246575,"theta":-0.0375945205479452,"vega":0.05624246575342466,"rho":0.013440746395979015,"breakevenPct":7.302554321498047},{"delta":0.4,"premium":1.4776019690576654,"strike":55.876230661040786,"iv":0.3597168776371308,"gamma":0.07043614627285513,"theta":-0.03858466947960619,"vega":0.05874753867791843,"rho":0.015367542498092933,"breakevenPct":6.191136141637571},{"delta":0.45,"premium":1.7764767932489451,"strike":55.17299578059072,"iv":0.36435822784810123,"gamma":0.07120970464135022,"theta":-0.04020210970464135,"vega":0.06015400843881857,"rho":0.017268734127164436,"breakevenPct":5.442459866394492},{"delta":0.5,"premium":2.0366336633663367,"strike":54.466760961810465,"iv":0.3562216407355021,"gamma":0.07331966053748232,"theta":-0.03985346534653465,"vega":0.0605,"rho":0.01918773619040331,"breakevenPct":4.616542538746172},{"delta":0.55,"premium":2.312285336856011,"strike":53.77542932628798,"iv":0.3469546895640687,"gamma":0.07468560105680316,"theta":-0.03888560105680317,"vega":0.06005085865257596,"rho":0.021099740073436957,"breakevenPct":3.846907356311783},{"delta":0.6,"premium":2.642536327608983,"strike":53.11492734478203,"iv":0.3435861294583884,"gamma":0.07376089828269485,"theta":-0.03796089828269485,"vega":0.05872985468956407,"rho":0.022986879404712335,"breakevenPct":3.2354446813386826},{"delta":0.65,"premium":3.0829529243937235,"strike":52.410841654778885,"iv":0.34759543509272467,"gamma":0.06977047075606277,"theta":-0.037093009985734664,"vega":0.05614336661911555,"rho":0.024810869345659226,"breakevenPct":2.747258987544185},{"delta":0.7,"premium":3.4934194341943416,"strike":51.73923739237392,"iv":0.3439680196801968,"gamma":0.06600479704797048,"theta":-0.035009348093480934,"vega":0.052622509225092255,"rho":0.02665398150121224,"breakevenPct":2.263760093627603},{"delta":0.75,"premium":3.8316728167281675,"strike":51.124231242312426,"iv":0.3278548585485855,"gamma":0.06342177121771217,"theta":-0.03125781057810578,"vega":0.04819446494464945,"rho":0.028541142537689253,"breakevenPct":1.7513498593604726},{"delta":0.8,"premium":4.2136033857315605,"strike":50.517533252720675,"iv":0.3104154776299879,"gamma":0.05836481257557436,"theta":-0.026881499395405073,"vega":0.04213760580411124,"rho":0.030411902407323582,"breakevenPct":1.335190961770481},{"delta":0.85,"premium":4.638888888888888,"strike":49.888888888888886,"iv":0.2931666666666667,"gamma":0.051922222222222224,"theta":-0.0223,"vega":0.035333333333333335,"rho":0.032257395986596896,"breakevenPct":0.9586702051060497},{"delta":0.9,"premium":5.256172839506173,"strike":49.117283950617285,"iv":0.2790462962962963,"gamma":0.04096543209876542,"theta":-0.017438888888888882,"vega":0.026537037037037026,"rho":0.03397737490083069,"breakevenPct":0.6729435106896122}],"put":[{"delta":0.1,"premium":0.375,"strike":45.82425962364506,"iv":0.4932489611553793,"gamma":0.023516140901879687,"theta":-0.022085207074606268,"vega":0.026599051239199926,"rho":-0.004754489408486357,"breakevenPct":15.850287680716413},{"delta":0.15,"premium":0.5515889830508474,"strike":48.00635593220339,"iv":0.44037182203389835,"gamma":0.034735593220338985,"theta":-0.026035593220338982,"vega":0.03554258474576271,"rho":-0.007037674990886735,"breakevenPct":12.137072858447423},{"delta":0.2,"premium":0.8176867219917012,"strike":49.06431535269709,"iv":0.4518186721991701,"gamma":0.040628008298755194,"theta":-0.03188298755186723,"vega":0.04256659751037345,"rho":-0.009422133070848703,"breakevenPct":10.6709338442781},{"delta":0.25,"premium":1.104224652087475,"strike":50.09741550695825,"iv":0.4547564612326044,"gamma":0.045857852882703776,"theta":-0.036301988071570576,"vega":0.04835785288270378,"rho":-0.011824130059863039,"breakevenPct":9.288667182242595},{"delta":0.3,"premium":1.4049256505576209,"strike":51.08550185873606,"iv":0.4522263940520446,"gamma":0.05044200743494424,"theta":-0.03929665427509294,"vega":0.05291635687732342,"rho":-0.014231539289625375,"breakevenPct":8.015967027997704},{"delta":0.35,"premium":1.7315630397236612,"strike":52.01381692573403,"iv":0.44941606217616575,"gamma":0.05412210708117444,"theta":-0.04143592400690846,"vega":0.05633868739205527,"rho":-0.016658779531938925,"breakevenPct":6.901955404535525},{"delta":0.4,"premium":2.1417530224525043,"strike":52.877374784110536,"iv":0.4566699481865285,"gamma":0.05550379965457686,"theta":-0.04368117443868739,"vega":0.0587566493955095,"rho":-0.019132468625317412,"breakevenPct":6.062540711612608},{"delta":0.45,"premium":2.7807761732851985,"strike":53.77436823104693,"iv":0.49161732851985557,"gamma":0.05283483754512635,"theta":-0.04810415162454873,"vega":0.060184115523465705,"rho":-0.021760250060969436,"breakevenPct":5.584906391850154},{"delta":0.5,"premium":3.3955445544554452,"strike":54.742574257425744,"iv":0.5084801980198019,"gamma":0.05148019801980198,"theta":-0.04989405940594059,"vega":0.06064851485148515,"rho":-0.024375087955944418,"breakevenPct":4.930513417940566},{"delta":0.55,"premium":4.000304259634889,"strike":55.750507099391484,"iv":0.5118006085192698,"gamma":0.05069959432048682,"theta":-0.04949959432048681,"vega":0.06017464503042596,"rho":-0.026990612313595102,"breakevenPct":4.184034734759125},{"delta":0.6,"premium":4.669173728813559,"strike":56.79872881355932,"iv":0.5135377118644068,"gamma":0.04938177966101695,"theta":-0.04802203389830509,"vega":0.05872203389830509,"rho":-0.029650050554786936,"breakevenPct":3.4816606466473488},{"delta":0.65,"premium":5.546314496314497,"strike":57.995085995085994,"iv":0.5257415233415234,"gamma":0.046313759213759215,"theta":-0.046704914004914,"vega":0.05640982800982801,"rho":-0.03245948569710705,"breakevenPct":2.8906285895732204},{"delta":0.7,"premium":6.984146341463413,"strike":59.667682926829265,"iv":0.5657103658536585,"gamma":0.040364024390243905,"theta":-0.04679817073170732,"vega":0.0528640243902439,"rho":-0.03569316396723809,"breakevenPct":2.4559589235959},{"delta":0.75,"premium":8.683720930232557,"strike":61.627906976744185,"iv":0.6011325581395348,"gamma":0.034730232558139534,"theta":-0.04484418604651163,"vega":0.04836744186046512,"rho":-0.03913372213312185,"breakevenPct":1.9733641056996292},{"delta":0.8,"premium":11.789200000000006,"strike":64.936,"iv":0.6848000000000002,"gamma":0.026834399999999987,"theta":-0.0444064,"vega":0.04260239999999999,"rho":-0.04366527291697878,"breakevenPct":1.5982225513793722}]}},"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"}}