{"symbol":"XLF","url":"https://intraalpha.com/companies/XLF","capturedAt":"2026-10-16T22:41:12.899Z","state":"ready","quote":{"symbol":"XLF","last_price":55.52,"prev_close":55.27,"regular_close":55.52,"change":0.25,"change_pct":0.4523,"regular_change":0.25,"regular_change_pct":0.4523,"extended_change":0,"extended_change_pct":0,"bid":55.45,"ask":55.52,"bid_size":20000,"ask_size":1900,"volume":42987012,"vwap":55.603865,"open":55.63,"high":56.03,"low":55.19,"close":55.52,"trade_count":94145,"last_trade_at":"2026-10-16T22:30:00.003790909Z","last_quote_at":"2026-10-16T22:20:23.820211393Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:41:04.318642598-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":51000000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.06,"dividend_yield":0.014,"inception_date":"1998-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T20:07:45.049Z","bars":[{"c":54.23,"h":54.34,"l":54.22,"n":144,"o":54.32,"t":"2026-10-09T08:00:00Z","v":8850,"vw":54.254608},{"c":54.3,"h":54.3,"l":54.28,"n":4,"o":54.28,"t":"2026-10-09T08:10:00Z","v":699,"vw":54.284406},{"c":54.32,"h":54.32,"l":54.26,"n":73,"o":54.28,"t":"2026-10-09T08:15:00Z","v":33151,"vw":54.269919},{"c":54.29,"h":54.33,"l":54.29,"n":4,"o":54.33,"t":"2026-10-09T08:20:00Z","v":1418,"vw":54.295642},{"c":54.3,"h":54.3,"l":54.29,"n":20,"o":54.29,"t":"2026-10-09T08:25:00Z","v":10987,"vw":54.293684},{"c":54.33,"h":54.33,"l":54.3,"n":4,"o":54.3,"t":"2026-10-09T08:30:00Z","v":2186,"vw":54.302824},{"c":54.33,"h":54.33,"l":54.32,"n":2,"o":54.32,"t":"2026-10-09T08:35:00Z","v":18439,"vw":54.329864},{"c":54.33,"h":54.33,"l":54.33,"n":1,"o":54.33,"t":"2026-10-09T09:00:00Z","v":200,"vw":54.33},{"c":54.29,"h":54.29,"l":54.29,"n":1,"o":54.29,"t":"2026-10-09T09:05:00Z","v":132,"vw":54.29},{"c":54.33,"h":54.33,"l":54.33,"n":3,"o":54.33,"t":"2026-10-09T09:10:00Z","v":2609,"vw":54.33},{"c":54.33,"h":54.33,"l":54.33,"n":1,"o":54.33,"t":"2026-10-09T09:15:00Z","v":327,"vw":54.33},{"c":54.33,"h":54.33,"l":54.33,"n":7,"o":54.33,"t":"2026-10-09T09:20:00Z","v":3882,"vw":54.33},{"c":54.34,"h":54.34,"l":54.33,"n":44,"o":54.33,"t":"2026-10-09T09:25:00Z","v":25188,"vw":54.330084},{"c":54.34,"h":54.34,"l":54.34,"n":1,"o":54.34,"t":"2026-10-09T09:40:00Z","v":100,"vw":54.34},{"c":54.34,"h":54.34,"l":54.34,"n":1,"o":54.34,"t":"2026-10-09T09:45:00Z","v":100,"vw":54.34},{"c":54.34,"h":54.34,"l":54.34,"n":1,"o":54.34,"t":"2026-10-09T09:50:00Z","v":100,"vw":54.34},{"c":54.34,"h":54.34,"l":54.34,"n":3,"o":54.34,"t":"2026-10-09T10:10:00Z","v":300,"vw":54.34},{"c":54.37,"h":54.37,"l":54.37,"n":2,"o":54.37,"t":"2026-10-09T10:20:00Z","v":1100,"vw":54.37},{"c":54.32,"h":54.32,"l":54.32,"n":3,"o":54.32,"t":"2026-10-09T11:00:00Z","v":103,"vw":54.32},{"c":54.32,"h":54.32,"l":54.32,"n":18,"o":54.32,"t":"2026-10-09T11:05:00Z","v":846,"vw":54.32},{"c":54.33,"h":54.33,"l":54.32,"n":3,"o":54.3228,"t":"2026-10-09T11:10:00Z","v":489,"vw":54.324863},{"c":54.3416,"h":54.3416,"l":54.3416,"n":1,"o":54.3416,"t":"2026-10-09T11:15:00Z","v":1000,"vw":54.3416},{"c":54.34,"h":54.3438,"l":54.33,"n":4,"o":54.3438,"t":"2026-10-09T11:20:00Z","v":923,"vw":54.341475},{"c":54.33,"h":54.33,"l":54.33,"n":1,"o":54.33,"t":"2026-10-09T11:25:00Z","v":919,"vw":54.33},{"c":54.3507,"h":54.3507,"l":54.348,"n":24,"o":54.3507,"t":"2026-10-09T11:35:00Z","v":922,"vw":54.350025},{"c":54.32,"h":54.32,"l":54.32,"n":9,"o":54.32,"t":"2026-10-09T12:00:00Z","v":1863,"vw":54.32},{"c":54.344,"h":54.344,"l":54.344,"n":1,"o":54.344,"t":"2026-10-09T12:05:00Z","v":350,"vw":54.344},{"c":54.34,"h":54.34,"l":54.34,"n":8,"o":54.34,"t":"2026-10-09T12:10:00Z","v":2323,"vw":54.34},{"c":54.33,"h":54.33,"l":54.33,"n":5,"o":54.33,"t":"2026-10-09T12:25:00Z","v":1351,"vw":54.33},{"c":54.3215,"h":54.3215,"l":54.31,"n":12,"o":54.31,"t":"2026-10-09T12:30:00Z","v":451,"vw":54.315583},{"c":54.29,"h":54.31,"l":54.29,"n":23,"o":54.31,"t":"2026-10-09T12:35:00Z","v":2342,"vw":54.298375},{"c":54.3,"h":54.3,"l":54.27,"n":7,"o":54.27,"t":"2026-10-09T12:45:00Z","v":492,"vw":54.282676},{"c":54.25,"h":54.27,"l":54.25,"n":50,"o":54.27,"t":"2026-10-09T12:50:00Z","v":5130,"vw":54.260067},{"c":54.24,"h":54.24,"l":54.23,"n":8,"o":54.24,"t":"2026-10-09T12:55:00Z","v":1386,"vw":54.235347},{"c":54.24,"h":54.2723,"l":54.23,"n":18,"o":54.2723,"t":"2026-10-09T13:00:00Z","v":11918,"vw":54.24512},{"c":54.25,"h":54.25,"l":54.24,"n":19,"o":54.24,"t":"2026-10-09T13:05:00Z","v":2630,"vw":54.246},{"c":54.2497,"h":54.2497,"l":54.2497,"n":8,"o":54.2497,"t":"2026-10-09T13:10:00Z","v":4055,"vw":54.2497},{"c":54.23,"h":54.24,"l":54.22,"n":62,"o":54.23,"t":"2026-10-09T13:15:00Z","v":3621,"vw":54.22494},{"c":54.305,"h":54.35,"l":54.21,"n":2975,"o":54.25,"t":"2026-10-09T13:30:00Z","v":962880,"vw":54.286357},{"c":54.3,"h":54.49,"l":54.29,"n":2065,"o":54.3,"t":"2026-10-09T13:35:00Z","v":547238,"vw":54.402097},{"c":54.4,"h":54.455,"l":54.285,"n":2293,"o":54.305,"t":"2026-10-09T13:40:00Z","v":1030319,"vw":54.393811},{"c":54.45,"h":54.475,"l":54.395,"n":1040,"o":54.41,"t":"2026-10-09T13:45:00Z","v":273877,"vw":54.42826},{"c":54.505,"h":54.5438,"l":54.44,"n":1237,"o":54.4599,"t":"2026-10-09T13:50:00Z","v":303025,"vw":54.492624},{"c":54.47,"h":54.52,"l":54.405,"n":1274,"o":54.5,"t":"2026-10-09T13:55:00Z","v":322705,"vw":54.468494},{"c":54.325,"h":54.475,"l":54.3024,"n":1210,"o":54.46,"t":"2026-10-09T14:00:00Z","v":396982,"vw":54.393738},{"c":54.31,"h":54.365,"l":54.3,"n":910,"o":54.325,"t":"2026-10-09T14:05:00Z","v":212287,"vw":54.323397},{"c":54.445,"h":54.445,"l":54.3,"n":860,"o":54.31,"t":"2026-10-09T14:10:00Z","v":216512,"vw":54.397663},{"c":54.4,"h":54.49,"l":54.385,"n":1056,"o":54.445,"t":"2026-10-09T14:15:00Z","v":395269,"vw":54.433276},{"c":54.435,"h":54.44,"l":54.395,"n":534,"o":54.4,"t":"2026-10-09T14:20:00Z","v":142458,"vw":54.417552},{"c":54.435,"h":54.47,"l":54.405,"n":726,"o":54.435,"t":"2026-10-09T14:25:00Z","v":186196,"vw":54.438686},{"c":54.375,"h":54.44,"l":54.355,"n":824,"o":54.44,"t":"2026-10-09T14:30:00Z","v":223286,"vw":54.401564},{"c":54.445,"h":54.46,"l":54.38,"n":575,"o":54.38,"t":"2026-10-09T14:35:00Z","v":88582,"vw":54.422139},{"c":54.485,"h":54.485,"l":54.445,"n":634,"o":54.445,"t":"2026-10-09T14:40:00Z","v":184727,"vw":54.46267},{"c":54.54,"h":54.54,"l":54.48,"n":564,"o":54.485,"t":"2026-10-09T14:45:00Z","v":122162,"vw":54.520219},{"c":54.515,"h":54.55,"l":54.5,"n":665,"o":54.5399,"t":"2026-10-09T14:50:00Z","v":154095,"vw":54.527163},{"c":54.54,"h":54.555,"l":54.5038,"n":616,"o":54.515,"t":"2026-10-09T14:55:00Z","v":92821,"vw":54.52791},{"c":54.525,"h":54.565,"l":54.525,"n":640,"o":54.539,"t":"2026-10-09T15:00:00Z","v":157362,"vw":54.547248},{"c":54.54,"h":54.56,"l":54.515,"n":740,"o":54.525,"t":"2026-10-09T15:05:00Z","v":318939,"vw":54.533813},{"c":54.63,"h":54.63,"l":54.55,"n":774,"o":54.55,"t":"2026-10-09T15:10:00Z","v":362695,"vw":54.596674},{"c":54.655,"h":54.66,"l":54.62,"n":683,"o":54.625,"t":"2026-10-09T15:15:00Z","v":154496,"vw":54.644205},{"c":54.62,"h":54.68,"l":54.615,"n":1224,"o":54.655,"t":"2026-10-09T15:20:00Z","v":560965,"vw":54.664712},{"c":54.625,"h":54.63,"l":54.585,"n":630,"o":54.62,"t":"2026-10-09T15:25:00Z","v":188802,"vw":54.602856},{"c":54.6,"h":54.625,"l":54.59,"n":405,"o":54.625,"t":"2026-10-09T15:30:00Z","v":81947,"vw":54.606662},{"c":54.565,"h":54.625,"l":54.56,"n":576,"o":54.6,"t":"2026-10-09T15:35:00Z","v":229282,"vw":54.587249},{"c":54.585,"h":54.595,"l":54.56,"n":414,"o":54.57,"t":"2026-10-09T15:40:00Z","v":64705,"vw":54.580759},{"c":54.575,"h":54.5899,"l":54.565,"n":409,"o":54.585,"t":"2026-10-09T15:45:00Z","v":74783,"vw":54.574625},{"c":54.6143,"h":54.615,"l":54.58,"n":409,"o":54.58,"t":"2026-10-09T15:50:00Z","v":174991,"vw":54.598937},{"c":54.64,"h":54.64,"l":54.6001,"n":386,"o":54.615,"t":"2026-10-09T15:55:00Z","v":405901,"vw":54.613277},{"c":54.655,"h":54.665,"l":54.625,"n":880,"o":54.635,"t":"2026-10-09T16:00:00Z","v":577656,"vw":54.650789},{"c":54.615,"h":54.66,"l":54.605,"n":480,"o":54.655,"t":"2026-10-09T16:05:00Z","v":122388,"vw":54.629948},{"c":54.64,"h":54.65,"l":54.615,"n":450,"o":54.62,"t":"2026-10-09T16:10:00Z","v":130518,"vw":54.628845},{"c":54.665,"h":54.67,"l":54.635,"n":484,"o":54.6399,"t":"2026-10-09T16:15:00Z","v":247789,"vw":54.663112},{"c":54.665,"h":54.67,"l":54.65,"n":453,"o":54.665,"t":"2026-10-09T16:20:00Z","v":115063,"vw":54.662292},{"c":54.685,"h":54.7,"l":54.66,"n":588,"o":54.665,"t":"2026-10-09T16:25:00Z","v":248953,"vw":54.683421},{"c":54.685,"h":54.7,"l":54.68,"n":332,"o":54.69,"t":"2026-10-09T16:30:00Z","v":59463,"vw":54.686616},{"c":54.705,"h":54.72,"l":54.68,"n":607,"o":54.685,"t":"2026-10-09T16:35:00Z","v":241633,"vw":54.700131},{"c":54.715,"h":54.72,"l":54.69,"n":429,"o":54.705,"t":"2026-10-09T16:40:00Z","v":130232,"vw":54.706944},{"c":54.705,"h":54.74,"l":54.69,"n":635,"o":54.72,"t":"2026-10-09T16:45:00Z","v":173104,"vw":54.712923},{"c":54.685,"h":54.715,"l":54.68,"n":423,"o":54.705,"t":"2026-10-09T16:50:00Z","v":93122,"vw":54.701283},{"c":54.71,"h":54.7199,"l":54.685,"n":459,"o":54.685,"t":"2026-10-09T16:55:00Z","v":141889,"vw":54.70097},{"c":54.735,"h":54.745,"l":54.705,"n":394,"o":54.71,"t":"2026-10-09T17:00:00Z","v":103074,"vw":54.729533},{"c":54.7,"h":54.75,"l":54.7,"n":474,"o":54.735,"t":"2026-10-09T17:05:00Z","v":200359,"vw":54.733566},{"c":54.67,"h":54.71,"l":54.67,"n":381,"o":54.705,"t":"2026-10-09T17:10:00Z","v":75924,"vw":54.695927},{"c":54.665,"h":54.675,"l":54.65,"n":465,"o":54.675,"t":"2026-10-09T17:15:00Z","v":103733,"vw":54.660898},{"c":54.675,"h":54.68,"l":54.655,"n":393,"o":54.67,"t":"2026-10-09T17:20:00Z","v":105259,"vw":54.664156},{"c":54.6651,"h":54.6852,"l":54.645,"n":446,"o":54.67,"t":"2026-10-09T17:25:00Z","v":64335,"vw":54.665078},{"c":54.66,"h":54.69,"l":54.655,"n":528,"o":54.67,"t":"2026-10-09T17:30:00Z","v":142955,"vw":54.673758},{"c":54.69,"h":54.7,"l":54.67,"n":406,"o":54.67,"t":"2026-10-09T17:35:00Z","v":48491,"vw":54.686731},{"c":54.72,"h":54.72,"l":54.675,"n":420,"o":54.685,"t":"2026-10-09T17:40:00Z","v":56894,"vw":54.690668},{"c":54.695,"h":54.72,"l":54.69,"n":456,"o":54.72,"t":"2026-10-09T17:45:00Z","v":60364,"vw":54.702425},{"c":54.7,"h":54.7,"l":54.675,"n":509,"o":54.695,"t":"2026-10-09T17:50:00Z","v":162104,"vw":54.686523},{"c":54.725,"h":54.73,"l":54.69,"n":498,"o":54.695,"t":"2026-10-09T17:55:00Z","v":250629,"vw":54.713942},{"c":54.725,"h":54.74,"l":54.72,"n":413,"o":54.725,"t":"2026-10-09T18:00:00Z","v":113815,"vw":54.729133},{"c":54.735,"h":54.745,"l":54.72,"n":494,"o":54.725,"t":"2026-10-09T18:05:00Z","v":263258,"vw":54.733824},{"c":54.715,"h":54.75,"l":54.715,"n":650,"o":54.74,"t":"2026-10-09T18:10:00Z","v":511826,"vw":54.743554},{"c":54.725,"h":54.73,"l":54.7101,"n":343,"o":54.72,"t":"2026-10-09T18:15:00Z","v":118568,"vw":54.7218},{"c":54.71,"h":54.73,"l":54.71,"n":647,"o":54.725,"t":"2026-10-09T18:20:00Z","v":357623,"vw":54.722587},{"c":54.735,"h":54.74,"l":54.7,"n":703,"o":54.715,"t":"2026-10-09T18:25:00Z","v":675361,"vw":54.72613},{"c":54.745,"h":54.75,"l":54.72,"n":541,"o":54.7351,"t":"2026-10-09T18:30:00Z","v":465315,"vw":54.737419},{"c":54.755,"h":54.76,"l":54.74,"n":383,"o":54.745,"t":"2026-10-09T18:35:00Z","v":182443,"vw":54.751425},{"c":54.74,"h":54.765,"l":54.735,"n":562,"o":54.755,"t":"2026-10-09T18:40:00Z","v":242904,"vw":54.752731},{"c":54.755,"h":54.78,"l":54.73,"n":616,"o":54.745,"t":"2026-10-09T18:45:00Z","v":283665,"vw":54.753197},{"c":54.765,"h":54.8,"l":54.75,"n":514,"o":54.75,"t":"2026-10-09T18:50:00Z","v":210553,"vw":54.777684},{"c":54.795,"h":54.795,"l":54.75,"n":558,"o":54.765,"t":"2026-10-09T18:55:00Z","v":203287,"vw":54.769842},{"c":54.805,"h":54.81,"l":54.78,"n":614,"o":54.795,"t":"2026-10-09T19:00:00Z","v":252882,"vw":54.793724},{"c":54.785,"h":54.82,"l":54.785,"n":875,"o":54.8,"t":"2026-10-09T19:05:00Z","v":396028,"vw":54.806019},{"c":54.785,"h":54.81,"l":54.78,"n":729,"o":54.785,"t":"2026-10-09T19:10:00Z","v":322729,"vw":54.797457},{"c":54.785,"h":54.8,"l":54.78,"n":700,"o":54.785,"t":"2026-10-09T19:15:00Z","v":386331,"vw":54.791166},{"c":54.7901,"h":54.81,"l":54.785,"n":674,"o":54.785,"t":"2026-10-09T19:20:00Z","v":266207,"vw":54.798691},{"c":54.795,"h":54.81,"l":54.785,"n":793,"o":54.795,"t":"2026-10-09T19:25:00Z","v":289596,"vw":54.796942},{"c":54.81,"h":54.81,"l":54.78,"n":990,"o":54.79,"t":"2026-10-09T19:30:00Z","v":335068,"vw":54.796183},{"c":54.805,"h":54.82,"l":54.8,"n":1123,"o":54.81,"t":"2026-10-09T19:35:00Z","v":569478,"vw":54.809919},{"c":54.785,"h":54.81,"l":54.77,"n":1304,"o":54.8,"t":"2026-10-09T19:40:00Z","v":682296,"vw":54.79091},{"c":54.785,"h":54.7999,"l":54.77,"n":2583,"o":54.785,"t":"2026-10-09T19:45:00Z","v":1477072,"vw":54.784543},{"c":54.775,"h":54.81,"l":54.76,"n":4083,"o":54.78,"t":"2026-10-09T19:50:00Z","v":4757351,"vw":54.772871},{"c":54.73,"h":54.77,"l":54.715,"n":7556,"o":54.77,"t":"2026-10-09T19:55:00Z","v":6354043,"vw":54.735038},{"c":54.73,"h":54.78,"l":54.71,"n":200,"o":54.73,"t":"2026-10-09T20:00:00Z","v":2519482,"vw":54.73063},{"c":54.73,"h":54.75,"l":54.73,"n":19,"o":54.73,"t":"2026-10-09T20:05:00Z","v":9087,"vw":54.733633},{"c":54.75,"h":54.75,"l":54.74,"n":18,"o":54.74,"t":"2026-10-09T20:10:00Z","v":7307,"vw":54.749525},{"c":54.77,"h":54.79,"l":54.77,"n":104,"o":54.77,"t":"2026-10-09T20:15:00Z","v":62162,"vw":54.781962},{"c":54.78,"h":54.78,"l":54.7796,"n":21,"o":54.7796,"t":"2026-10-09T20:20:00Z","v":11200,"vw":54.779996},{"c":54.79,"h":54.81,"l":54.79,"n":66,"o":54.79,"t":"2026-10-09T20:25:00Z","v":31166,"vw":54.800701},{"c":54.79,"h":54.79,"l":54.79,"n":5,"o":54.79,"t":"2026-10-09T20:30:00Z","v":999,"vw":54.79},{"c":54.78,"h":54.78,"l":54.78,"n":17,"o":54.78,"t":"2026-10-09T20:35:00Z","v":4682,"vw":54.78},{"c":54.76,"h":54.7856,"l":54.76,"n":30,"o":54.77,"t":"2026-10-09T20:40:00Z","v":25896,"vw":54.767974},{"c":54.73,"h":54.758,"l":54.73,"n":80,"o":54.758,"t":"2026-10-09T20:45:00Z","v":28176,"vw":54.737682},{"c":54.734,"h":54.7677,"l":54.734,"n":4,"o":54.7677,"t":"2026-10-09T20:55:00Z","v":40214,"vw":54.734545},{"c":54.7671,"h":54.7671,"l":54.7671,"n":3,"o":54.7671,"t":"2026-10-09T21:00:00Z","v":351,"vw":54.7671},{"c":54.77,"h":54.77,"l":54.7531,"n":5,"o":54.76,"t":"2026-10-09T21:05:00Z","v":365,"vw":54.760417},{"c":54.77,"h":54.77,"l":54.77,"n":2,"o":54.77,"t":"2026-10-09T21:15:00Z","v":177,"vw":54.77},{"c":54.76,"h":54.76,"l":54.76,"n":1,"o":54.76,"t":"2026-10-09T21:20:00Z","v":100,"vw":54.76},{"c":54.76,"h":54.76,"l":54.76,"n":4,"o":54.76,"t":"2026-10-09T21:25:00Z","v":105,"vw":54.76},{"c":54.76,"h":54.76,"l":54.76,"n":1,"o":54.76,"t":"2026-10-09T21:30:00Z","v":1000,"vw":54.76},{"c":54.7677,"h":54.7677,"l":54.7677,"n":1,"o":54.7677,"t":"2026-10-09T21:35:00Z","v":130,"vw":54.7677},{"c":54.74,"h":54.74,"l":54.74,"n":4,"o":54.74,"t":"2026-10-09T21:45:00Z","v":319,"vw":54.74},{"c":54.7497,"h":54.7497,"l":54.7497,"n":1,"o":54.7497,"t":"2026-10-09T21:50:00Z","v":100,"vw":54.7497},{"c":54.75,"h":54.75,"l":54.74,"n":18,"o":54.7497,"t":"2026-10-09T22:00:00Z","v":1732,"vw":54.744659},{"c":54.7499,"h":54.75,"l":54.7497,"n":10,"o":54.7499,"t":"2026-10-09T22:05:00Z","v":975,"vw":54.74989},{"c":54.74,"h":54.74,"l":54.74,"n":6,"o":54.74,"t":"2026-10-09T22:10:00Z","v":292,"vw":54.74},{"c":54.78,"h":54.79,"l":54.745,"n":34,"o":54.745,"t":"2026-10-09T22:15:00Z","v":14654,"vw":54.771172},{"c":54.77,"h":54.77,"l":54.77,"n":3,"o":54.77,"t":"2026-10-09T22:30:00Z","v":201,"vw":54.77},{"c":54.79,"h":54.79,"l":54.79,"n":7,"o":54.79,"t":"2026-10-09T22:35:00Z","v":218,"vw":54.79},{"c":54.782,"h":54.782,"l":54.7767,"n":4,"o":54.7767,"t":"2026-10-09T22:40:00Z","v":203,"vw":54.77935},{"c":54.7799,"h":54.78,"l":54.7799,"n":6,"o":54.78,"t":"2026-10-09T22:45:00Z","v":3029,"vw":54.779967},{"c":54.7754,"h":54.7754,"l":54.7754,"n":1,"o":54.7754,"t":"2026-10-09T22:50:00Z","v":400,"vw":54.7754},{"c":54.78,"h":54.78,"l":54.78,"n":1,"o":54.78,"t":"2026-10-09T22:55:00Z","v":344,"vw":54.78},{"c":54.7795,"h":54.7795,"l":54.7795,"n":2,"o":54.7795,"t":"2026-10-09T23:00:00Z","v":1005,"vw":54.7795},{"c":54.78,"h":54.78,"l":54.78,"n":6,"o":54.78,"t":"2026-10-09T23:05:00Z","v":655,"vw":54.78},{"c":54.7601,"h":54.77,"l":54.76,"n":22,"o":54.76,"t":"2026-10-09T23:10:00Z","v":1254,"vw":54.76304},{"c":54.79,"h":54.79,"l":54.79,"n":4,"o":54.79,"t":"2026-10-09T23:20:00Z","v":364,"vw":54.79},{"c":54.79,"h":54.79,"l":54.79,"n":1,"o":54.79,"t":"2026-10-09T23:40:00Z","v":107,"vw":54.79},{"c":54.7871,"h":54.7871,"l":54.7871,"n":2,"o":54.7871,"t":"2026-10-09T23:45:00Z","v":201,"vw":54.7871},{"c":54.76,"h":54.8,"l":54.76,"n":10,"o":54.8,"t":"2026-10-09T23:55:00Z","v":638,"vw":54.768587},{"c":54.93,"h":54.93,"l":54.87,"n":96,"o":54.8977,"t":"2026-10-12T08:00:00Z","v":16003,"vw":54.886952},{"c":54.94,"h":54.94,"l":54.93,"n":4,"o":54.93,"t":"2026-10-12T08:10:00Z","v":258,"vw":54.934348},{"c":54.92,"h":54.92,"l":54.92,"n":1,"o":54.92,"t":"2026-10-12T08:15:00Z","v":100,"vw":54.92},{"c":54.96,"h":54.96,"l":54.92,"n":4,"o":54.92,"t":"2026-10-12T08:20:00Z","v":408,"vw":54.932945},{"c":54.94,"h":54.94,"l":54.94,"n":1,"o":54.94,"t":"2026-10-12T08:25:00Z","v":800,"vw":54.94},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-10-12T08:30:00Z","v":130,"vw":54.93},{"c":54.92,"h":54.92,"l":54.92,"n":1,"o":54.92,"t":"2026-10-12T08:50:00Z","v":100,"vw":54.92},{"c":54.93,"h":54.93,"l":54.93,"n":2,"o":54.93,"t":"2026-10-12T08:55:00Z","v":629,"vw":54.93},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-10-12T09:00:00Z","v":100,"vw":54.93},{"c":54.89,"h":54.92,"l":54.89,"n":8,"o":54.92,"t":"2026-10-12T09:05:00Z","v":1366,"vw":54.914361},{"c":54.93,"h":54.93,"l":54.93,"n":3,"o":54.93,"t":"2026-10-12T09:35:00Z","v":750,"vw":54.93},{"c":54.91,"h":54.92,"l":54.91,"n":19,"o":54.92,"t":"2026-10-12T09:40:00Z","v":3195,"vw":54.911007},{"c":54.9,"h":54.9,"l":54.9,"n":2,"o":54.9,"t":"2026-10-12T09:50:00Z","v":180,"vw":54.9},{"c":54.88,"h":54.9,"l":54.88,"n":9,"o":54.9,"t":"2026-10-12T10:10:00Z","v":526,"vw":54.894444},{"c":54.88,"h":54.88,"l":54.87,"n":9,"o":54.87,"t":"2026-10-12T10:20:00Z","v":2472,"vw":54.87053},{"c":54.93,"h":54.96,"l":54.87,"n":61,"o":54.87,"t":"2026-10-12T10:25:00Z","v":11777,"vw":54.904934},{"c":54.94,"h":54.94,"l":54.92,"n":29,"o":54.93,"t":"2026-10-12T10:30:00Z","v":7548,"vw":54.934358},{"c":54.93,"h":54.93,"l":54.92,"n":3,"o":54.92,"t":"2026-10-12T10:35:00Z","v":390,"vw":54.923333},{"c":54.92,"h":54.92,"l":54.92,"n":4,"o":54.92,"t":"2026-10-12T10:40:00Z","v":332,"vw":54.92},{"c":54.9374,"h":54.94,"l":54.91,"n":3,"o":54.91,"t":"2026-10-12T10:50:00Z","v":953,"vw":54.917377},{"c":54.89,"h":54.89,"l":54.89,"n":2,"o":54.89,"t":"2026-10-12T10:55:00Z","v":201,"vw":54.89},{"c":54.86,"h":54.89,"l":54.86,"n":23,"o":54.89,"t":"2026-10-12T11:00:00Z","v":1842,"vw":54.882658},{"c":54.89,"h":54.89,"l":54.89,"n":3,"o":54.89,"t":"2026-10-12T11:15:00Z","v":403,"vw":54.89},{"c":54.89,"h":54.89,"l":54.89,"n":7,"o":54.89,"t":"2026-10-12T11:20:00Z","v":2053,"vw":54.89},{"c":54.88,"h":54.89,"l":54.88,"n":12,"o":54.88,"t":"2026-10-12T11:25:00Z","v":1622,"vw":54.885127},{"c":54.86,"h":54.88,"l":54.86,"n":11,"o":54.88,"t":"2026-10-12T11:35:00Z","v":1032,"vw":54.877143},{"c":54.9,"h":54.9,"l":54.89,"n":5,"o":54.89,"t":"2026-10-12T11:45:00Z","v":1651,"vw":54.899202},{"c":54.9,"h":54.92,"l":54.9,"n":4,"o":54.92,"t":"2026-10-12T11:50:00Z","v":700,"vw":54.91},{"c":54.88,"h":54.9,"l":54.88,"n":4,"o":54.9,"t":"2026-10-12T11:55:00Z","v":1356,"vw":54.881475},{"c":54.91,"h":54.92,"l":54.91,"n":19,"o":54.92,"t":"2026-10-12T12:10:00Z","v":5111,"vw":54.917508},{"c":54.91,"h":54.92,"l":54.91,"n":12,"o":54.92,"t":"2026-10-12T12:20:00Z","v":3260,"vw":54.918737},{"c":54.94,"h":54.94,"l":54.94,"n":1,"o":54.94,"t":"2026-10-12T12:25:00Z","v":100,"vw":54.94},{"c":54.92,"h":54.92,"l":54.92,"n":2,"o":54.92,"t":"2026-10-12T12:30:00Z","v":200,"vw":54.92},{"c":54.85,"h":54.9,"l":54.85,"n":43,"o":54.9,"t":"2026-10-12T12:35:00Z","v":3193,"vw":54.870274},{"c":54.8224,"h":54.8224,"l":54.8224,"n":1,"o":54.8224,"t":"2026-10-12T12:45:00Z","v":200,"vw":54.8224},{"c":54.86,"h":54.86,"l":54.845,"n":2,"o":54.845,"t":"2026-10-12T12:50:00Z","v":990,"vw":54.855606},{"c":54.845,"h":54.8569,"l":54.845,"n":8,"o":54.845,"t":"2026-10-12T12:55:00Z","v":811,"vw":54.849463},{"c":54.82,"h":54.86,"l":54.82,"n":30,"o":54.84,"t":"2026-10-12T13:00:00Z","v":1644,"vw":54.830505},{"c":54.83,"h":54.83,"l":54.805,"n":95,"o":54.81,"t":"2026-10-12T13:05:00Z","v":11835,"vw":54.813825},{"c":54.85,"h":54.85,"l":54.83,"n":2,"o":54.83,"t":"2026-10-12T13:10:00Z","v":215,"vw":54.839302},{"c":54.85,"h":54.8531,"l":54.84,"n":13,"o":54.8531,"t":"2026-10-12T13:15:00Z","v":1668,"vw":54.850033},{"c":54.86,"h":54.87,"l":54.8308,"n":116,"o":54.835,"t":"2026-10-12T13:20:00Z","v":8815,"vw":54.844547},{"c":54.83,"h":54.85,"l":54.83,"n":24,"o":54.85,"t":"2026-10-12T13:25:00Z","v":1915,"vw":54.836937},{"c":55.075,"h":55.13,"l":54.83,"n":4090,"o":54.86,"t":"2026-10-12T13:30:00Z","v":1320752,"vw":55.015468},{"c":54.99,"h":55.17,"l":54.99,"n":1756,"o":55.075,"t":"2026-10-12T13:35:00Z","v":675991,"vw":55.079958},{"c":55.005,"h":55.07,"l":54.98,"n":1769,"o":54.985,"t":"2026-10-12T13:40:00Z","v":582653,"vw":55.015778},{"c":54.91,"h":55.025,"l":54.91,"n":1207,"o":55.005,"t":"2026-10-12T13:45:00Z","v":389842,"vw":54.957124},{"c":54.93,"h":54.95,"l":54.9,"n":877,"o":54.91,"t":"2026-10-12T13:50:00Z","v":228869,"vw":54.921576},{"c":54.915,"h":54.94,"l":54.855,"n":739,"o":54.93,"t":"2026-10-12T13:55:00Z","v":226514,"vw":54.888536},{"c":54.92,"h":54.95,"l":54.885,"n":596,"o":54.915,"t":"2026-10-12T14:00:00Z","v":106678,"vw":54.922736},{"c":55.04,"h":55.045,"l":54.93,"n":569,"o":54.93,"t":"2026-10-12T14:05:00Z","v":83521,"vw":54.997585},{"c":55.005,"h":55.08,"l":55,"n":796,"o":55.04,"t":"2026-10-12T14:10:00Z","v":165292,"vw":55.042008},{"c":54.9935,"h":55,"l":54.9505,"n":669,"o":55,"t":"2026-10-12T14:15:00Z","v":194816,"vw":54.974792},{"c":55.0799,"h":55.085,"l":54.99,"n":520,"o":54.995,"t":"2026-10-12T14:20:00Z","v":98694,"vw":55.044563},{"c":55.055,"h":55.11,"l":55.035,"n":756,"o":55.075,"t":"2026-10-12T14:25:00Z","v":153301,"vw":55.068976},{"c":55.085,"h":55.095,"l":55.05,"n":541,"o":55.06,"t":"2026-10-12T14:30:00Z","v":130972,"vw":55.07287},{"c":55.065,"h":55.11,"l":55.04,"n":608,"o":55.09,"t":"2026-10-12T14:35:00Z","v":122016,"vw":55.076759},{"c":55.04,"h":55.085,"l":55.0201,"n":660,"o":55.065,"t":"2026-10-12T14:40:00Z","v":449202,"vw":55.066399},{"c":55.035,"h":55.08,"l":54.995,"n":867,"o":55.035,"t":"2026-10-12T14:45:00Z","v":241019,"vw":55.037376},{"c":55.01,"h":55.05,"l":55,"n":859,"o":55.035,"t":"2026-10-12T14:50:00Z","v":291352,"vw":55.02356},{"c":55.005,"h":55.04,"l":55,"n":472,"o":55.02,"t":"2026-10-12T14:55:00Z","v":93794,"vw":55.013566},{"c":55.07,"h":55.0759,"l":55.005,"n":522,"o":55.005,"t":"2026-10-12T15:00:00Z","v":403279,"vw":55.032707},{"c":55.085,"h":55.09,"l":55.05,"n":489,"o":55.07,"t":"2026-10-12T15:05:00Z","v":129002,"vw":55.077819},{"c":55.08,"h":55.1,"l":55.0748,"n":722,"o":55.085,"t":"2026-10-12T15:10:00Z","v":133516,"vw":55.089584},{"c":55.075,"h":55.09,"l":55.0624,"n":552,"o":55.085,"t":"2026-10-12T15:15:00Z","v":323439,"vw":55.07935},{"c":55.125,"h":55.14,"l":55.075,"n":562,"o":55.0769,"t":"2026-10-12T15:20:00Z","v":116650,"vw":55.113036},{"c":55.1501,"h":55.16,"l":55.105,"n":655,"o":55.125,"t":"2026-10-12T15:25:00Z","v":219792,"vw":55.13376},{"c":55.1,"h":55.155,"l":55.095,"n":651,"o":55.155,"t":"2026-10-12T15:30:00Z","v":200162,"vw":55.130349},{"c":55.135,"h":55.14,"l":55.095,"n":577,"o":55.1,"t":"2026-10-12T15:35:00Z","v":214079,"vw":55.124829},{"c":55.12,"h":55.15,"l":55.115,"n":653,"o":55.135,"t":"2026-10-12T15:40:00Z","v":204309,"vw":55.138913},{"c":55.1,"h":55.125,"l":55.0801,"n":498,"o":55.12,"t":"2026-10-12T15:45:00Z","v":120160,"vw":55.104977},{"c":55.1,"h":55.1175,"l":55.0919,"n":376,"o":55.1,"t":"2026-10-12T15:50:00Z","v":56274,"vw":55.105685},{"c":55.09,"h":55.095,"l":55.055,"n":455,"o":55.0936,"t":"2026-10-12T15:55:00Z","v":136652,"vw":55.073877},{"c":55.115,"h":55.125,"l":55.09,"n":436,"o":55.09,"t":"2026-10-12T16:00:00Z","v":128697,"vw":55.109136},{"c":55.105,"h":55.12,"l":55.1,"n":361,"o":55.11,"t":"2026-10-12T16:05:00Z","v":127357,"vw":55.106623},{"c":55.085,"h":55.11,"l":55.08,"n":372,"o":55.105,"t":"2026-10-12T16:10:00Z","v":106465,"vw":55.097498},{"c":55.105,"h":55.115,"l":55.085,"n":465,"o":55.085,"t":"2026-10-12T16:15:00Z","v":143439,"vw":55.104242},{"c":55.05,"h":55.105,"l":55.045,"n":587,"o":55.105,"t":"2026-10-12T16:20:00Z","v":180098,"vw":55.070715},{"c":55.055,"h":55.06,"l":55.03,"n":465,"o":55.045,"t":"2026-10-12T16:25:00Z","v":98035,"vw":55.037835},{"c":55.065,"h":55.065,"l":55.045,"n":486,"o":55.055,"t":"2026-10-12T16:30:00Z","v":75550,"vw":55.054145},{"c":55.055,"h":55.065,"l":55.05,"n":442,"o":55.065,"t":"2026-10-12T16:35:00Z","v":60794,"vw":55.056534},{"c":55.06,"h":55.07,"l":55.05,"n":459,"o":55.055,"t":"2026-10-12T16:40:00Z","v":100870,"vw":55.059866},{"c":55.055,"h":55.08,"l":55.0505,"n":462,"o":55.055,"t":"2026-10-12T16:45:00Z","v":70237,"vw":55.065255},{"c":55.08,"h":55.08,"l":55.055,"n":513,"o":55.06,"t":"2026-10-12T16:50:00Z","v":68122,"vw":55.067287},{"c":55.125,"h":55.1299,"l":55.0745,"n":512,"o":55.075,"t":"2026-10-12T16:55:00Z","v":96451,"vw":55.109448},{"c":55.08,"h":55.12,"l":55.07,"n":431,"o":55.12,"t":"2026-10-12T17:00:00Z","v":77789,"vw":55.092764},{"c":55.095,"h":55.095,"l":55.07,"n":441,"o":55.07,"t":"2026-10-12T17:05:00Z","v":58114,"vw":55.082081},{"c":55.115,"h":55.115,"l":55.085,"n":406,"o":55.09,"t":"2026-10-12T17:10:00Z","v":87351,"vw":55.102573},{"c":55.09,"h":55.12,"l":55.085,"n":504,"o":55.11,"t":"2026-10-12T17:15:00Z","v":109119,"vw":55.09698},{"c":55.095,"h":55.1058,"l":55.09,"n":357,"o":55.0901,"t":"2026-10-12T17:20:00Z","v":67452,"vw":55.09916},{"c":55.095,"h":55.1,"l":55.065,"n":458,"o":55.0999,"t":"2026-10-12T17:25:00Z","v":60913,"vw":55.078658},{"c":55.045,"h":55.095,"l":55.04,"n":532,"o":55.09,"t":"2026-10-12T17:30:00Z","v":129272,"vw":55.06452},{"c":55.085,"h":55.1,"l":55.045,"n":480,"o":55.045,"t":"2026-10-12T17:35:00Z","v":132730,"vw":55.073932},{"c":55.095,"h":55.105,"l":55.085,"n":474,"o":55.09,"t":"2026-10-12T17:40:00Z","v":73863,"vw":55.094029},{"c":55.055,"h":55.095,"l":55.055,"n":411,"o":55.095,"t":"2026-10-12T17:45:00Z","v":64814,"vw":55.071597},{"c":55.095,"h":55.095,"l":55.055,"n":417,"o":55.055,"t":"2026-10-12T17:50:00Z","v":57948,"vw":55.067728},{"c":55.095,"h":55.1,"l":55.0825,"n":766,"o":55.095,"t":"2026-10-12T17:55:00Z","v":70574,"vw":55.091246},{"c":55.065,"h":55.095,"l":55.0542,"n":487,"o":55.095,"t":"2026-10-12T18:00:00Z","v":76715,"vw":55.069175},{"c":55.055,"h":55.07,"l":55.045,"n":451,"o":55.065,"t":"2026-10-12T18:05:00Z","v":122014,"vw":55.052551},{"c":55.0438,"h":55.055,"l":55.0301,"n":492,"o":55.055,"t":"2026-10-12T18:10:00Z","v":97177,"vw":55.044642},{"c":55.035,"h":55.055,"l":55.03,"n":478,"o":55.045,"t":"2026-10-12T18:15:00Z","v":93279,"vw":55.044331},{"c":55.045,"h":55.05,"l":55.025,"n":504,"o":55.035,"t":"2026-10-12T18:20:00Z","v":78686,"vw":55.038627},{"c":55.045,"h":55.05,"l":55.0325,"n":378,"o":55.045,"t":"2026-10-12T18:25:00Z","v":46958,"vw":55.039744},{"c":55.04,"h":55.07,"l":55.04,"n":540,"o":55.045,"t":"2026-10-12T18:30:00Z","v":119610,"vw":55.054177},{"c":55.065,"h":55.065,"l":55.0301,"n":566,"o":55.04,"t":"2026-10-12T18:35:00Z","v":144135,"vw":55.051926},{"c":55.0515,"h":55.07,"l":55.045,"n":641,"o":55.06,"t":"2026-10-12T18:40:00Z","v":150214,"vw":55.056603},{"c":55.05,"h":55.07,"l":55.05,"n":515,"o":55.05,"t":"2026-10-12T18:45:00Z","v":118109,"vw":55.059555},{"c":55.065,"h":55.065,"l":55.04,"n":448,"o":55.06,"t":"2026-10-12T18:50:00Z","v":95251,"vw":55.051566},{"c":55.065,"h":55.07,"l":55.05,"n":493,"o":55.0661,"t":"2026-10-12T18:55:00Z","v":138026,"vw":55.062111},{"c":55.05,"h":55.0699,"l":55.03,"n":504,"o":55.0699,"t":"2026-10-12T19:00:00Z","v":127952,"vw":55.049256},{"c":55.06,"h":55.06,"l":55.03,"n":626,"o":55.05,"t":"2026-10-12T19:05:00Z","v":209289,"vw":55.045113},{"c":55.06,"h":55.07,"l":55.0445,"n":808,"o":55.055,"t":"2026-10-12T19:10:00Z","v":279233,"vw":55.058743},{"c":55,"h":55.065,"l":54.9943,"n":866,"o":55.055,"t":"2026-10-12T19:15:00Z","v":267004,"vw":55.025535},{"c":54.985,"h":55.03,"l":54.98,"n":917,"o":55,"t":"2026-10-12T19:20:00Z","v":265835,"vw":55.013199},{"c":55,"h":55.015,"l":54.985,"n":878,"o":54.99,"t":"2026-10-12T19:25:00Z","v":243189,"vw":55.003125},{"c":55.005,"h":55.0099,"l":54.98,"n":911,"o":54.99,"t":"2026-10-12T19:30:00Z","v":332721,"vw":54.994927},{"c":54.98,"h":55.01,"l":54.97,"n":1140,"o":55.01,"t":"2026-10-12T19:35:00Z","v":577911,"vw":54.995842},{"c":55.005,"h":55.02,"l":54.9725,"n":950,"o":54.98,"t":"2026-10-12T19:40:00Z","v":277022,"vw":55.003635},{"c":55.035,"h":55.0367,"l":55.005,"n":1120,"o":55.005,"t":"2026-10-12T19:45:00Z","v":326920,"vw":55.023436},{"c":55.005,"h":55.045,"l":55,"n":2165,"o":55.03,"t":"2026-10-12T19:50:00Z","v":792935,"vw":55.023739},{"c":55.045,"h":55.0699,"l":54.99,"n":4614,"o":55.005,"t":"2026-10-12T19:55:00Z","v":1863641,"vw":55.030563},{"c":55,"h":55.06,"l":54.99,"n":180,"o":55.05,"t":"2026-10-12T20:00:00Z","v":1161186,"vw":55.042049},{"c":55.05,"h":55.05,"l":55.02,"n":14,"o":55.02,"t":"2026-10-12T20:05:00Z","v":14043,"vw":55.037164},{"c":55.01,"h":55.0285,"l":55.01,"n":26,"o":55.01,"t":"2026-10-12T20:10:00Z","v":1307948,"vw":55.010238},{"c":55,"h":55.015,"l":55,"n":34,"o":55.01,"t":"2026-10-12T20:20:00Z","v":43763,"vw":55.001406},{"c":55.01,"h":55.01,"l":55.01,"n":21,"o":55.01,"t":"2026-10-12T20:30:00Z","v":606,"vw":55.01},{"c":55.01,"h":55.01,"l":55.01,"n":2,"o":55.01,"t":"2026-10-12T20:35:00Z","v":330,"vw":55.01},{"c":55.02,"h":55.02,"l":55.0196,"n":8,"o":55.0196,"t":"2026-10-12T20:40:00Z","v":8000,"vw":55.019949},{"c":55.03,"h":55.03,"l":55.03,"n":2,"o":55.03,"t":"2026-10-12T20:45:00Z","v":120,"vw":55.03},{"c":55.0287,"h":55.0287,"l":55.0287,"n":1,"o":55.0287,"t":"2026-10-12T20:50:00Z","v":250,"vw":55.0287},{"c":55.03,"h":55.03,"l":55.03,"n":6,"o":55.03,"t":"2026-10-12T20:55:00Z","v":2100,"vw":55.03},{"c":55.0295,"h":55.03,"l":55.0204,"n":12,"o":55.0204,"t":"2026-10-12T21:10:00Z","v":1800,"vw":55.023967},{"c":55.03,"h":55.03,"l":55.0299,"n":3,"o":55.03,"t":"2026-10-12T21:15:00Z","v":936,"vw":55.029973},{"c":55.0204,"h":55.0204,"l":55.0204,"n":1,"o":55.0204,"t":"2026-10-12T21:20:00Z","v":665,"vw":55.0204},{"c":55.03,"h":55.03,"l":55.03,"n":4,"o":55.03,"t":"2026-10-12T21:25:00Z","v":209,"vw":55.03},{"c":55.03,"h":55.03,"l":55.03,"n":1,"o":55.03,"t":"2026-10-12T21:30:00Z","v":100,"vw":55.03},{"c":55.0215,"h":55.0215,"l":55.0215,"n":1,"o":55.0215,"t":"2026-10-12T21:35:00Z","v":100,"vw":55.0215},{"c":55.02,"h":55.02,"l":55.02,"n":6,"o":55.02,"t":"2026-10-12T21:40:00Z","v":5696,"vw":55.02},{"c":55.0254,"h":55.0254,"l":55.0254,"n":3,"o":55.0254,"t":"2026-10-12T21:45:00Z","v":528,"vw":55.0254},{"c":55.0189,"h":55.0189,"l":55.0189,"n":1,"o":55.0189,"t":"2026-10-12T21:50:00Z","v":100,"vw":55.0189},{"c":55.0197,"h":55.02,"l":55.0197,"n":5,"o":55.02,"t":"2026-10-12T22:00:00Z","v":1028,"vw":55.019934},{"c":55.02,"h":55.02,"l":55.02,"n":15,"o":55.02,"t":"2026-10-12T22:05:00Z","v":1198,"vw":55.02},{"c":55.04,"h":55.04,"l":55.03,"n":28,"o":55.03,"t":"2026-10-12T22:15:00Z","v":3948,"vw":55.031485},{"c":55.039,"h":55.04,"l":55.039,"n":12,"o":55.04,"t":"2026-10-12T22:20:00Z","v":6315,"vw":55.039519},{"c":55.03,"h":55.04,"l":55.03,"n":13,"o":55.04,"t":"2026-10-12T22:25:00Z","v":11505,"vw":55.035514},{"c":55.031,"h":55.031,"l":55.031,"n":1,"o":55.031,"t":"2026-10-12T22:35:00Z","v":195,"vw":55.031},{"c":55.04,"h":55.0419,"l":55.04,"n":6,"o":55.0419,"t":"2026-10-12T22:50:00Z","v":485,"vw":55.040703},{"c":55.03,"h":55.03,"l":55.03,"n":12,"o":55.03,"t":"2026-10-12T23:00:00Z","v":1478,"vw":55.03},{"c":55.03,"h":55.03,"l":55.02,"n":8,"o":55.0205,"t":"2026-10-12T23:05:00Z","v":5362,"vw":55.020571},{"c":55.0296,"h":55.0296,"l":55.0202,"n":4,"o":55.0202,"t":"2026-10-12T23:10:00Z","v":211,"vw":55.0249},{"c":55.04,"h":55.04,"l":55.03,"n":4,"o":55.03,"t":"2026-10-12T23:15:00Z","v":1010,"vw":55.031042},{"c":55.04,"h":55.04,"l":55.03,"n":2,"o":55.03,"t":"2026-10-12T23:25:00Z","v":1350,"vw":55.030741},{"c":55.03,"h":55.04,"l":55.03,"n":25,"o":55.04,"t":"2026-10-12T23:30:00Z","v":2084,"vw":55.03708},{"c":55.02,"h":55.02,"l":55.02,"n":3,"o":55.02,"t":"2026-10-12T23:40:00Z","v":1417,"vw":55.02},{"c":55.06,"h":55.06,"l":55.02,"n":12,"o":55.02,"t":"2026-10-12T23:45:00Z","v":963,"vw":55.031387},{"c":55.05,"h":55.05,"l":55.05,"n":13,"o":55.05,"t":"2026-10-12T23:55:00Z","v":4629,"vw":55.05},{"c":55.45,"h":55.5,"l":55.21,"n":228,"o":55.5,"t":"2026-10-13T08:00:00Z","v":32658,"vw":55.363456},{"c":55.5,"h":55.5,"l":55.42,"n":36,"o":55.43,"t":"2026-10-13T08:05:00Z","v":6812,"vw":55.447389},{"c":55.52,"h":55.53,"l":55.47,"n":29,"o":55.48,"t":"2026-10-13T08:10:00Z","v":5023,"vw":55.499112},{"c":55.5,"h":55.56,"l":55.49,"n":31,"o":55.54,"t":"2026-10-13T08:15:00Z","v":8740,"vw":55.525105},{"c":55.48,"h":55.52,"l":55.48,"n":12,"o":55.52,"t":"2026-10-13T08:20:00Z","v":2613,"vw":55.492406},{"c":55.52,"h":55.54,"l":55.5,"n":22,"o":55.52,"t":"2026-10-13T08:25:00Z","v":6056,"vw":55.529373},{"c":55.52,"h":55.52,"l":55.52,"n":3,"o":55.52,"t":"2026-10-13T08:30:00Z","v":1000,"vw":55.52},{"c":55.46,"h":55.49,"l":55.46,"n":11,"o":55.49,"t":"2026-10-13T08:35:00Z","v":2819,"vw":55.47077},{"c":55.47,"h":55.47,"l":55.47,"n":3,"o":55.47,"t":"2026-10-13T08:45:00Z","v":805,"vw":55.47},{"c":55.45,"h":55.45,"l":55.45,"n":3,"o":55.45,"t":"2026-10-13T08:50:00Z","v":250,"vw":55.45},{"c":55.44,"h":55.44,"l":55.44,"n":1,"o":55.44,"t":"2026-10-13T08:55:00Z","v":1811,"vw":55.44},{"c":55.45,"h":55.45,"l":55.45,"n":23,"o":55.45,"t":"2026-10-13T09:00:00Z","v":3253,"vw":55.45},{"c":55.44,"h":55.49,"l":55.44,"n":60,"o":55.47,"t":"2026-10-13T09:05:00Z","v":7605,"vw":55.469396},{"c":55.49,"h":55.49,"l":55.49,"n":3,"o":55.49,"t":"2026-10-13T09:15:00Z","v":219,"vw":55.49},{"c":55.39,"h":55.39,"l":55.39,"n":3,"o":55.39,"t":"2026-10-13T09:20:00Z","v":1018,"vw":55.39},{"c":55.42,"h":55.43,"l":55.42,"n":3,"o":55.43,"t":"2026-10-13T09:25:00Z","v":2000,"vw":55.42065},{"c":55.4387,"h":55.4387,"l":55.43,"n":4,"o":55.43,"t":"2026-10-13T09:35:00Z","v":1298,"vw":55.43725},{"c":55.47,"h":55.49,"l":55.47,"n":26,"o":55.49,"t":"2026-10-13T09:45:00Z","v":2494,"vw":55.487186},{"c":55.51,"h":55.51,"l":55.51,"n":4,"o":55.51,"t":"2026-10-13T09:55:00Z","v":2244,"vw":55.51},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-13T10:00:00Z","v":100,"vw":55.5},{"c":55.52,"h":55.52,"l":55.47,"n":21,"o":55.5,"t":"2026-10-13T10:05:00Z","v":9387,"vw":55.495021},{"c":55.49,"h":55.49,"l":55.49,"n":1,"o":55.49,"t":"2026-10-13T10:15:00Z","v":109,"vw":55.49},{"c":55.45,"h":55.45,"l":55.45,"n":2,"o":55.45,"t":"2026-10-13T10:20:00Z","v":105,"vw":55.45},{"c":55.47,"h":55.47,"l":55.47,"n":11,"o":55.47,"t":"2026-10-13T10:25:00Z","v":459,"vw":55.47},{"c":55.03,"h":55.4,"l":55.03,"n":181,"o":55.4,"t":"2026-10-13T10:30:00Z","v":59012,"vw":55.235677},{"c":55,"h":55.16,"l":55,"n":125,"o":55.07,"t":"2026-10-13T10:35:00Z","v":27075,"vw":55.044715},{"c":55.05,"h":55.08,"l":54.99,"n":46,"o":55.01,"t":"2026-10-13T10:40:00Z","v":4057,"vw":55.023329},{"c":54.95,"h":55.07,"l":54.95,"n":104,"o":55.07,"t":"2026-10-13T10:45:00Z","v":24062,"vw":55.014768},{"c":54.92,"h":54.98,"l":54.91,"n":94,"o":54.9602,"t":"2026-10-13T10:50:00Z","v":23417,"vw":54.940195},{"c":54.93,"h":54.95,"l":54.91,"n":27,"o":54.91,"t":"2026-10-13T10:55:00Z","v":1509,"vw":54.939509},{"c":54.88,"h":55,"l":54.79,"n":436,"o":55,"t":"2026-10-13T11:00:00Z","v":78056,"vw":54.826668},{"c":55.26,"h":55.3,"l":54.89,"n":445,"o":54.89,"t":"2026-10-13T11:05:00Z","v":49379,"vw":55.006656},{"c":55.42,"h":55.45,"l":55.2625,"n":442,"o":55.34,"t":"2026-10-13T11:10:00Z","v":70418,"vw":55.373508},{"c":55.37,"h":55.4,"l":55.26,"n":99,"o":55.38,"t":"2026-10-13T11:15:00Z","v":15140,"vw":55.326564},{"c":55.335,"h":55.38,"l":55.2617,"n":165,"o":55.35,"t":"2026-10-13T11:20:00Z","v":35941,"vw":55.373429},{"c":55.419,"h":55.49,"l":55.34,"n":84,"o":55.45,"t":"2026-10-13T11:25:00Z","v":34157,"vw":55.447823},{"c":55.45,"h":55.49,"l":55.45,"n":88,"o":55.45,"t":"2026-10-13T11:30:00Z","v":10902,"vw":55.46304},{"c":55.48,"h":55.48,"l":55.38,"n":13,"o":55.45,"t":"2026-10-13T11:35:00Z","v":1427,"vw":55.446923},{"c":55.4799,"h":55.4799,"l":55.446,"n":49,"o":55.4661,"t":"2026-10-13T11:40:00Z","v":16577,"vw":55.46588},{"c":55.5,"h":55.51,"l":55.48,"n":40,"o":55.48,"t":"2026-10-13T11:45:00Z","v":10174,"vw":55.490151},{"c":55.4861,"h":55.4861,"l":55.42,"n":14,"o":55.45,"t":"2026-10-13T11:50:00Z","v":1575,"vw":55.46332},{"c":55.43,"h":55.44,"l":55.41,"n":14,"o":55.44,"t":"2026-10-13T11:55:00Z","v":969,"vw":55.429691},{"c":55.4,"h":55.46,"l":55.38,"n":33,"o":55.435,"t":"2026-10-13T12:00:00Z","v":1830,"vw":55.411061},{"c":55.38,"h":55.4496,"l":55.38,"n":54,"o":55.39,"t":"2026-10-13T12:05:00Z","v":10494,"vw":55.39563},{"c":55.4138,"h":55.45,"l":55.38,"n":52,"o":55.45,"t":"2026-10-13T12:10:00Z","v":10146,"vw":55.398732},{"c":55.39,"h":55.4,"l":55.3851,"n":38,"o":55.3851,"t":"2026-10-13T12:15:00Z","v":4923,"vw":55.389858},{"c":55.37,"h":55.38,"l":55.37,"n":25,"o":55.38,"t":"2026-10-13T12:20:00Z","v":6683,"vw":55.374784},{"c":55.37,"h":55.38,"l":55.37,"n":17,"o":55.38,"t":"2026-10-13T12:25:00Z","v":3333,"vw":55.377828},{"c":55.34,"h":55.3629,"l":55.33,"n":41,"o":55.3629,"t":"2026-10-13T12:30:00Z","v":9780,"vw":55.349812},{"c":55.3,"h":55.39,"l":55.3,"n":135,"o":55.36,"t":"2026-10-13T12:35:00Z","v":35251,"vw":55.361694},{"c":55.35,"h":55.39,"l":55.318,"n":5,"o":55.39,"t":"2026-10-13T12:40:00Z","v":745,"vw":55.334827},{"c":55.3477,"h":55.39,"l":55.33,"n":28,"o":55.39,"t":"2026-10-13T12:45:00Z","v":14209,"vw":55.343453},{"c":55.4,"h":55.42,"l":55.3477,"n":76,"o":55.3498,"t":"2026-10-13T12:50:00Z","v":26747,"vw":55.393923},{"c":55.3814,"h":55.42,"l":55.38,"n":26,"o":55.42,"t":"2026-10-13T12:55:00Z","v":974,"vw":55.391447},{"c":55.4,"h":55.4,"l":55.4,"n":23,"o":55.4,"t":"2026-10-13T13:00:00Z","v":1307,"vw":55.4},{"c":55.4134,"h":55.42,"l":55.4,"n":22,"o":55.4,"t":"2026-10-13T13:05:00Z","v":3832,"vw":55.419242},{"c":55.43,"h":55.46,"l":55.4,"n":104,"o":55.46,"t":"2026-10-13T13:10:00Z","v":54394,"vw":55.420382},{"c":55.45,"h":55.45,"l":55.45,"n":47,"o":55.45,"t":"2026-10-13T13:15:00Z","v":1047,"vw":55.45},{"c":55.45,"h":55.46,"l":55.4462,"n":12,"o":55.46,"t":"2026-10-13T13:20:00Z","v":766,"vw":55.45248},{"c":55.44,"h":55.45,"l":55.37,"n":533,"o":55.42,"t":"2026-10-13T13:25:00Z","v":53543,"vw":55.412836},{"c":55.405,"h":55.645,"l":55.335,"n":9673,"o":55.42,"t":"2026-10-13T13:30:00Z","v":3561522,"vw":55.506143},{"c":55.23,"h":55.43,"l":55.2,"n":3975,"o":55.4,"t":"2026-10-13T13:35:00Z","v":876519,"vw":55.339164},{"c":55.18,"h":55.28,"l":55.125,"n":2765,"o":55.23,"t":"2026-10-13T13:40:00Z","v":707304,"vw":55.210065},{"c":55.12,"h":55.255,"l":55.09,"n":2570,"o":55.18,"t":"2026-10-13T13:45:00Z","v":628383,"vw":55.169158},{"c":55.07,"h":55.18,"l":55.05,"n":2622,"o":55.12,"t":"2026-10-13T13:50:00Z","v":737625,"vw":55.125156},{"c":54.955,"h":55.08,"l":54.945,"n":2248,"o":55.075,"t":"2026-10-13T13:55:00Z","v":695041,"vw":54.989846},{"c":54.675,"h":54.96,"l":54.655,"n":5814,"o":54.96,"t":"2026-10-13T14:00:00Z","v":4390442,"vw":54.744232},{"c":54.72,"h":54.72,"l":54.64,"n":1825,"o":54.68,"t":"2026-10-13T14:05:00Z","v":606378,"vw":54.671585},{"c":54.91,"h":54.925,"l":54.71,"n":1842,"o":54.71,"t":"2026-10-13T14:10:00Z","v":758011,"vw":54.794452},{"c":54.91,"h":54.925,"l":54.83,"n":1287,"o":54.905,"t":"2026-10-13T14:15:00Z","v":389725,"vw":54.885898},{"c":54.96,"h":54.975,"l":54.91,"n":991,"o":54.92,"t":"2026-10-13T14:20:00Z","v":301420,"vw":54.940095},{"c":55.0016,"h":55.06,"l":54.96,"n":1267,"o":54.97,"t":"2026-10-13T14:25:00Z","v":369508,"vw":55.006578},{"c":54.95,"h":55.05,"l":54.925,"n":1079,"o":55.01,"t":"2026-10-13T14:30:00Z","v":326459,"vw":54.969029},{"c":54.99,"h":55.025,"l":54.95,"n":1142,"o":54.955,"t":"2026-10-13T14:35:00Z","v":314780,"vw":54.983242},{"c":54.995,"h":55.015,"l":54.96,"n":899,"o":54.99,"t":"2026-10-13T14:40:00Z","v":226567,"vw":54.987549},{"c":55.05,"h":55.055,"l":55,"n":841,"o":55,"t":"2026-10-13T14:45:00Z","v":236512,"vw":55.030881},{"c":55.135,"h":55.145,"l":55.04,"n":938,"o":55.05,"t":"2026-10-13T14:50:00Z","v":454587,"vw":55.084089},{"c":55.0494,"h":55.13,"l":55.015,"n":844,"o":55.13,"t":"2026-10-13T14:55:00Z","v":373435,"vw":55.067726},{"c":55.11,"h":55.115,"l":55.035,"n":603,"o":55.05,"t":"2026-10-13T15:00:00Z","v":138272,"vw":55.073235},{"c":55.105,"h":55.13,"l":55.0601,"n":659,"o":55.115,"t":"2026-10-13T15:05:00Z","v":178151,"vw":55.098202},{"c":55.14,"h":55.14,"l":55.075,"n":796,"o":55.1099,"t":"2026-10-13T15:10:00Z","v":203467,"vw":55.109488},{"c":55.16,"h":55.185,"l":55.13,"n":738,"o":55.135,"t":"2026-10-13T15:15:00Z","v":1396703,"vw":55.156586},{"c":55.12,"h":55.22,"l":55.11,"n":1039,"o":55.16,"t":"2026-10-13T15:20:00Z","v":269538,"vw":55.150404},{"c":55.16,"h":55.18,"l":55.1,"n":796,"o":55.12,"t":"2026-10-13T15:25:00Z","v":149003,"vw":55.141189},{"c":55.19,"h":55.23,"l":55.16,"n":821,"o":55.16,"t":"2026-10-13T15:30:00Z","v":193907,"vw":55.202237},{"c":55.155,"h":55.21,"l":55.14,"n":683,"o":55.19,"t":"2026-10-13T15:35:00Z","v":157901,"vw":55.176438},{"c":55.125,"h":55.175,"l":55.105,"n":625,"o":55.155,"t":"2026-10-13T15:40:00Z","v":233676,"vw":55.142242},{"c":55.06,"h":55.125,"l":55.06,"n":689,"o":55.12,"t":"2026-10-13T15:45:00Z","v":198232,"vw":55.085684},{"c":55.06,"h":55.0865,"l":55.055,"n":534,"o":55.06,"t":"2026-10-13T15:50:00Z","v":243374,"vw":55.071686},{"c":55.02,"h":55.055,"l":55.02,"n":1029,"o":55.055,"t":"2026-10-13T15:55:00Z","v":346845,"vw":55.031163},{"c":54.985,"h":55.035,"l":54.985,"n":1058,"o":55.02,"t":"2026-10-13T16:00:00Z","v":417070,"vw":55.014932},{"c":54.945,"h":54.995,"l":54.93,"n":1115,"o":54.985,"t":"2026-10-13T16:05:00Z","v":434597,"vw":54.963072},{"c":54.985,"h":54.99,"l":54.945,"n":1196,"o":54.945,"t":"2026-10-13T16:10:00Z","v":366080,"vw":54.966682},{"c":54.9739,"h":55,"l":54.965,"n":1095,"o":54.985,"t":"2026-10-13T16:15:00Z","v":470511,"vw":54.979504},{"c":54.99,"h":55.005,"l":54.965,"n":907,"o":54.975,"t":"2026-10-13T16:20:00Z","v":365545,"vw":54.982974},{"c":54.96,"h":54.995,"l":54.96,"n":682,"o":54.99,"t":"2026-10-13T16:25:00Z","v":256752,"vw":54.978668},{"c":54.985,"h":54.99,"l":54.945,"n":845,"o":54.965,"t":"2026-10-13T16:30:00Z","v":215098,"vw":54.966364},{"c":54.975,"h":55.005,"l":54.97,"n":836,"o":54.985,"t":"2026-10-13T16:35:00Z","v":292207,"vw":54.990213},{"c":55.025,"h":55.03,"l":54.9713,"n":712,"o":54.975,"t":"2026-10-13T16:40:00Z","v":144072,"vw":54.999057},{"c":55.035,"h":55.035,"l":54.99,"n":737,"o":55.025,"t":"2026-10-13T16:45:00Z","v":183615,"vw":55.010268},{"c":55.015,"h":55.0399,"l":54.99,"n":701,"o":55.0341,"t":"2026-10-13T16:50:00Z","v":230121,"vw":55.012823},{"c":54.99,"h":55.02,"l":54.99,"n":698,"o":55.015,"t":"2026-10-13T16:55:00Z","v":155593,"vw":55.002617},{"c":54.995,"h":55.01,"l":54.96,"n":836,"o":54.985,"t":"2026-10-13T17:00:00Z","v":206197,"vw":54.98367},{"c":54.985,"h":55,"l":54.97,"n":650,"o":54.995,"t":"2026-10-13T17:05:00Z","v":142668,"vw":54.98279},{"c":54.955,"h":54.99,"l":54.95,"n":865,"o":54.98,"t":"2026-10-13T17:10:00Z","v":196887,"vw":54.971269},{"c":54.985,"h":54.995,"l":54.95,"n":813,"o":54.96,"t":"2026-10-13T17:15:00Z","v":176091,"vw":54.972859},{"c":55.015,"h":55.025,"l":54.985,"n":883,"o":54.985,"t":"2026-10-13T17:20:00Z","v":157484,"vw":55.001545},{"c":54.955,"h":55.015,"l":54.95,"n":663,"o":55.015,"t":"2026-10-13T17:25:00Z","v":397836,"vw":54.980165},{"c":54.965,"h":54.98,"l":54.945,"n":927,"o":54.95,"t":"2026-10-13T17:30:00Z","v":589055,"vw":54.958141},{"c":54.945,"h":54.98,"l":54.945,"n":540,"o":54.965,"t":"2026-10-13T17:35:00Z","v":590689,"vw":54.964913},{"c":54.915,"h":54.95,"l":54.89,"n":681,"o":54.94,"t":"2026-10-13T17:40:00Z","v":165221,"vw":54.913265},{"c":54.865,"h":54.92,"l":54.86,"n":844,"o":54.91,"t":"2026-10-13T17:45:00Z","v":168945,"vw":54.894008},{"c":54.855,"h":54.885,"l":54.84,"n":790,"o":54.86,"t":"2026-10-13T17:50:00Z","v":113497,"vw":54.861345},{"c":54.855,"h":54.875,"l":54.8501,"n":507,"o":54.86,"t":"2026-10-13T17:55:00Z","v":81474,"vw":54.862207},{"c":54.875,"h":54.88,"l":54.84,"n":521,"o":54.86,"t":"2026-10-13T18:00:00Z","v":111921,"vw":54.861686},{"c":54.91,"h":54.93,"l":54.875,"n":742,"o":54.875,"t":"2026-10-13T18:05:00Z","v":261926,"vw":54.910462},{"c":54.89,"h":54.92,"l":54.885,"n":517,"o":54.9,"t":"2026-10-13T18:10:00Z","v":103488,"vw":54.905557},{"c":54.88,"h":54.895,"l":54.85,"n":501,"o":54.895,"t":"2026-10-13T18:15:00Z","v":272072,"vw":54.870412},{"c":54.835,"h":54.885,"l":54.83,"n":458,"o":54.88,"t":"2026-10-13T18:20:00Z","v":81871,"vw":54.841335},{"c":54.895,"h":54.9,"l":54.835,"n":555,"o":54.835,"t":"2026-10-13T18:25:00Z","v":112058,"vw":54.862763},{"c":54.895,"h":54.895,"l":54.87,"n":506,"o":54.895,"t":"2026-10-13T18:30:00Z","v":64115,"vw":54.882832},{"c":54.955,"h":54.955,"l":54.885,"n":581,"o":54.8989,"t":"2026-10-13T18:35:00Z","v":212657,"vw":54.908768},{"c":54.96,"h":55,"l":54.955,"n":590,"o":54.965,"t":"2026-10-13T18:40:00Z","v":129848,"vw":54.976666},{"c":54.92,"h":54.965,"l":54.915,"n":589,"o":54.955,"t":"2026-10-13T18:45:00Z","v":146493,"vw":54.934829},{"c":54.955,"h":54.955,"l":54.91,"n":431,"o":54.92,"t":"2026-10-13T18:50:00Z","v":67598,"vw":54.929035},{"c":54.94,"h":54.955,"l":54.915,"n":644,"o":54.955,"t":"2026-10-13T18:55:00Z","v":86797,"vw":54.934557},{"c":54.94,"h":54.945,"l":54.91,"n":702,"o":54.935,"t":"2026-10-13T19:00:00Z","v":145808,"vw":54.926377},{"c":54.96,"h":54.975,"l":54.93,"n":607,"o":54.94,"t":"2026-10-13T19:05:00Z","v":91150,"vw":54.96006},{"c":54.965,"h":54.975,"l":54.95,"n":839,"o":54.9631,"t":"2026-10-13T19:10:00Z","v":91406,"vw":54.962524},{"c":54.935,"h":54.975,"l":54.92,"n":792,"o":54.97,"t":"2026-10-13T19:15:00Z","v":154856,"vw":54.951256},{"c":54.925,"h":54.95,"l":54.915,"n":643,"o":54.935,"t":"2026-10-13T19:20:00Z","v":76679,"vw":54.93044},{"c":54.925,"h":54.935,"l":54.905,"n":895,"o":54.925,"t":"2026-10-13T19:25:00Z","v":238320,"vw":54.920477},{"c":54.935,"h":54.935,"l":54.9,"n":1201,"o":54.92,"t":"2026-10-13T19:30:00Z","v":537876,"vw":54.918524},{"c":54.9362,"h":54.95,"l":54.9,"n":840,"o":54.93,"t":"2026-10-13T19:35:00Z","v":157752,"vw":54.923779},{"c":54.94,"h":54.94,"l":54.905,"n":1480,"o":54.93,"t":"2026-10-13T19:40:00Z","v":509602,"vw":54.921404},{"c":54.9,"h":54.94,"l":54.88,"n":1561,"o":54.93,"t":"2026-10-13T19:45:00Z","v":408750,"vw":54.904451},{"c":54.88,"h":54.92,"l":54.87,"n":1803,"o":54.9,"t":"2026-10-13T19:50:00Z","v":677328,"vw":54.887561},{"c":54.83,"h":54.89,"l":54.8,"n":10012,"o":54.89,"t":"2026-10-13T19:55:00Z","v":9763177,"vw":54.831437},{"c":54.792,"h":54.83,"l":54.79,"n":64,"o":54.82,"t":"2026-10-13T20:00:00Z","v":2599574,"vw":54.819831},{"c":54.79,"h":54.79,"l":54.78,"n":54,"o":54.79,"t":"2026-10-13T20:05:00Z","v":31159,"vw":54.784785},{"c":54.75,"h":54.79,"l":54.72,"n":132,"o":54.7801,"t":"2026-10-13T20:10:00Z","v":57242,"vw":54.742553},{"c":54.71,"h":54.73,"l":54.7013,"n":31,"o":54.73,"t":"2026-10-13T20:15:00Z","v":7521,"vw":54.717838},{"c":54.7104,"h":54.7104,"l":54.71,"n":4,"o":54.71,"t":"2026-10-13T20:20:00Z","v":1301,"vw":54.710031},{"c":54.77,"h":54.7703,"l":54.72,"n":54,"o":54.72,"t":"2026-10-13T20:25:00Z","v":73028,"vw":54.758721},{"c":54.73,"h":54.75,"l":54.73,"n":150,"o":54.74,"t":"2026-10-13T20:30:00Z","v":45066,"vw":54.736465},{"c":54.72,"h":54.74,"l":54.72,"n":4,"o":54.74,"t":"2026-10-13T20:35:00Z","v":2143,"vw":54.739048},{"c":54.71,"h":54.74,"l":54.71,"n":23,"o":54.74,"t":"2026-10-13T20:40:00Z","v":19072,"vw":54.719337},{"c":54.71,"h":54.71,"l":54.71,"n":1,"o":54.71,"t":"2026-10-13T20:45:00Z","v":100,"vw":54.71},{"c":54.76,"h":54.76,"l":54.74,"n":14,"o":54.74,"t":"2026-10-13T20:50:00Z","v":2609,"vw":54.748333},{"c":54.75,"h":54.76,"l":54.75,"n":8,"o":54.76,"t":"2026-10-13T20:55:00Z","v":926,"vw":54.755667},{"c":54.7102,"h":54.73,"l":54.71,"n":12,"o":54.73,"t":"2026-10-13T21:00:00Z","v":3028,"vw":54.723351},{"c":54.71,"h":54.72,"l":54.71,"n":17,"o":54.72,"t":"2026-10-13T21:10:00Z","v":3537,"vw":54.710323},{"c":54.71,"h":54.71,"l":54.71,"n":5,"o":54.71,"t":"2026-10-13T21:15:00Z","v":3167,"vw":54.71},{"c":54.7,"h":54.7,"l":54.7,"n":3,"o":54.7,"t":"2026-10-13T21:35:00Z","v":232,"vw":54.7},{"c":54.7343,"h":54.735,"l":54.7308,"n":5,"o":54.7308,"t":"2026-10-13T21:50:00Z","v":7980,"vw":54.733379},{"c":54.7344,"h":54.7344,"l":54.722,"n":5,"o":54.722,"t":"2026-10-13T21:55:00Z","v":23862,"vw":54.723502},{"c":54.72,"h":54.72,"l":54.72,"n":2,"o":54.72,"t":"2026-10-13T22:00:00Z","v":461,"vw":54.72},{"c":54.73,"h":54.73,"l":54.73,"n":2,"o":54.73,"t":"2026-10-13T22:05:00Z","v":179,"vw":54.73},{"c":54.84,"h":54.84,"l":54.75,"n":322,"o":54.75,"t":"2026-10-13T22:20:00Z","v":77238,"vw":54.808187},{"c":54.8,"h":54.8,"l":54.8,"n":6,"o":54.8,"t":"2026-10-13T23:05:00Z","v":500,"vw":54.8},{"c":54.74,"h":54.74,"l":54.74,"n":1,"o":54.74,"t":"2026-10-13T23:45:00Z","v":101,"vw":54.74},{"c":54.89,"h":54.9,"l":54.83,"n":118,"o":54.87,"t":"2026-10-14T08:00:00Z","v":8631,"vw":54.881095},{"c":54.9,"h":54.91,"l":54.9,"n":7,"o":54.91,"t":"2026-10-14T08:15:00Z","v":2001,"vw":54.905008},{"c":54.93,"h":54.93,"l":54.93,"n":4,"o":54.93,"t":"2026-10-14T08:20:00Z","v":255,"vw":54.93},{"c":54.95,"h":54.95,"l":54.92,"n":17,"o":54.94,"t":"2026-10-14T08:25:00Z","v":4773,"vw":54.945216},{"c":54.94,"h":54.94,"l":54.94,"n":4,"o":54.94,"t":"2026-10-14T08:50:00Z","v":110,"vw":54.94},{"c":55,"h":55,"l":54.99,"n":5,"o":54.99,"t":"2026-10-14T09:05:00Z","v":1200,"vw":54.999106},{"c":55.02,"h":55.02,"l":55,"n":10,"o":55,"t":"2026-10-14T09:30:00Z","v":1200,"vw":55.01},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-14T09:35:00Z","v":101,"vw":55},{"c":55.037,"h":55.037,"l":55.037,"n":1,"o":55.037,"t":"2026-10-14T09:40:00Z","v":183,"vw":55.037},{"c":54.99,"h":54.99,"l":54.99,"n":1,"o":54.99,"t":"2026-10-14T09:50:00Z","v":100,"vw":54.99},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-14T10:10:00Z","v":100,"vw":55},{"c":54.96,"h":55,"l":54.96,"n":56,"o":55,"t":"2026-10-14T10:40:00Z","v":6257,"vw":54.99137},{"c":54.89,"h":54.98,"l":54.89,"n":9,"o":54.98,"t":"2026-10-14T10:45:00Z","v":4930,"vw":54.917626},{"c":54.9,"h":54.91,"l":54.89,"n":6,"o":54.91,"t":"2026-10-14T10:50:00Z","v":1001,"vw":54.90001},{"c":54.92,"h":54.93,"l":54.88,"n":24,"o":54.93,"t":"2026-10-14T11:00:00Z","v":7111,"vw":54.915272},{"c":54.92,"h":54.94,"l":54.91,"n":7,"o":54.91,"t":"2026-10-14T11:05:00Z","v":2166,"vw":54.935854},{"c":54.95,"h":54.95,"l":54.91,"n":16,"o":54.92,"t":"2026-10-14T11:10:00Z","v":4057,"vw":54.923541},{"c":54.95,"h":54.95,"l":54.92,"n":47,"o":54.94,"t":"2026-10-14T11:15:00Z","v":6227,"vw":54.93949},{"c":54.9,"h":54.9,"l":54.87,"n":9,"o":54.87,"t":"2026-10-14T11:25:00Z","v":5232,"vw":54.877154},{"c":54.87,"h":54.89,"l":54.87,"n":9,"o":54.89,"t":"2026-10-14T11:30:00Z","v":726,"vw":54.874026},{"c":54.88,"h":54.88,"l":54.88,"n":18,"o":54.88,"t":"2026-10-14T11:35:00Z","v":698,"vw":54.88},{"c":54.83,"h":54.88,"l":54.83,"n":28,"o":54.88,"t":"2026-10-14T11:40:00Z","v":8576,"vw":54.853156},{"c":54.8,"h":54.8,"l":54.8,"n":21,"o":54.8,"t":"2026-10-14T11:55:00Z","v":604,"vw":54.8},{"c":54.8,"h":54.8,"l":54.8,"n":3,"o":54.8,"t":"2026-10-14T12:00:00Z","v":1458,"vw":54.8},{"c":54.72,"h":54.76,"l":54.714,"n":87,"o":54.76,"t":"2026-10-14T12:15:00Z","v":10583,"vw":54.740816},{"c":54.74,"h":54.74,"l":54.74,"n":2,"o":54.74,"t":"2026-10-14T12:20:00Z","v":2615,"vw":54.74},{"c":54.47,"h":54.71,"l":54.46,"n":148,"o":54.65,"t":"2026-10-14T12:30:00Z","v":9393,"vw":54.495218},{"c":54.41,"h":54.46,"l":54.4,"n":215,"o":54.43,"t":"2026-10-14T12:35:00Z","v":30643,"vw":54.428559},{"c":54.38,"h":54.4,"l":54.37,"n":28,"o":54.37,"t":"2026-10-14T12:40:00Z","v":1073,"vw":54.386949},{"c":54.3,"h":54.3661,"l":54.3,"n":59,"o":54.3661,"t":"2026-10-14T12:45:00Z","v":3596,"vw":54.321894},{"c":54.3815,"h":54.3815,"l":54.35,"n":21,"o":54.35,"t":"2026-10-14T12:50:00Z","v":2900,"vw":54.373974},{"c":54.34,"h":54.38,"l":54.3,"n":43,"o":54.3,"t":"2026-10-14T12:55:00Z","v":9541,"vw":54.349604},{"c":54.33,"h":54.35,"l":54.3,"n":69,"o":54.32,"t":"2026-10-14T13:00:00Z","v":6425,"vw":54.334375},{"c":54.33,"h":54.36,"l":54.32,"n":31,"o":54.33,"t":"2026-10-14T13:05:00Z","v":5835,"vw":54.332776},{"c":54.32,"h":54.33,"l":54.3,"n":63,"o":54.33,"t":"2026-10-14T13:10:00Z","v":9677,"vw":54.314693},{"c":54.2538,"h":54.322,"l":54.2538,"n":65,"o":54.32,"t":"2026-10-14T13:15:00Z","v":5082,"vw":54.302612},{"c":54.28,"h":54.28,"l":54.24,"n":80,"o":54.25,"t":"2026-10-14T13:20:00Z","v":8852,"vw":54.254749},{"c":54.23,"h":54.28,"l":54.23,"n":562,"o":54.27,"t":"2026-10-14T13:25:00Z","v":71615,"vw":54.261472},{"c":54.29,"h":54.36,"l":54.07,"n":7980,"o":54.22,"t":"2026-10-14T13:30:00Z","v":2869760,"vw":54.226473},{"c":54.375,"h":54.405,"l":54.235,"n":4380,"o":54.29,"t":"2026-10-14T13:35:00Z","v":1521014,"vw":54.313939},{"c":54.24,"h":54.37,"l":54.235,"n":2205,"o":54.37,"t":"2026-10-14T13:40:00Z","v":664018,"vw":54.306302},{"c":54.17,"h":54.255,"l":54.16,"n":3570,"o":54.24,"t":"2026-10-14T13:45:00Z","v":1532220,"vw":54.210315},{"c":54.145,"h":54.255,"l":54.11,"n":2163,"o":54.165,"t":"2026-10-14T13:50:00Z","v":996058,"vw":54.168501},{"c":54.145,"h":54.165,"l":54.105,"n":1506,"o":54.15,"t":"2026-10-14T13:55:00Z","v":528626,"vw":54.136306},{"c":54.085,"h":54.175,"l":54.075,"n":1420,"o":54.14,"t":"2026-10-14T14:00:00Z","v":451338,"vw":54.122672},{"c":54.075,"h":54.115,"l":54.015,"n":1666,"o":54.085,"t":"2026-10-14T14:05:00Z","v":392715,"vw":54.061334},{"c":54.095,"h":54.115,"l":54.05,"n":1778,"o":54.07,"t":"2026-10-14T14:10:00Z","v":578838,"vw":54.083929},{"c":54.15,"h":54.17,"l":54.07,"n":2354,"o":54.1,"t":"2026-10-14T14:15:00Z","v":946567,"vw":54.114723},{"c":54.115,"h":54.195,"l":54.1,"n":1945,"o":54.1504,"t":"2026-10-14T14:20:00Z","v":1052116,"vw":54.124848},{"c":54.17,"h":54.21,"l":54.115,"n":952,"o":54.12,"t":"2026-10-14T14:25:00Z","v":272385,"vw":54.166755},{"c":54.19,"h":54.255,"l":54.17,"n":1684,"o":54.17,"t":"2026-10-14T14:30:00Z","v":329439,"vw":54.210437},{"c":54.11,"h":54.185,"l":54.1,"n":1449,"o":54.185,"t":"2026-10-14T14:35:00Z","v":1065149,"vw":54.139205},{"c":54.145,"h":54.1665,"l":54.11,"n":775,"o":54.11,"t":"2026-10-14T14:40:00Z","v":226568,"vw":54.144441},{"c":54.15,"h":54.165,"l":54.09,"n":1199,"o":54.145,"t":"2026-10-14T14:45:00Z","v":330265,"vw":54.119359},{"c":54.19,"h":54.26,"l":54.12,"n":1259,"o":54.15,"t":"2026-10-14T14:50:00Z","v":360796,"vw":54.178749},{"c":54.18,"h":54.215,"l":54.16,"n":1030,"o":54.185,"t":"2026-10-14T14:55:00Z","v":257815,"vw":54.192047},{"c":54.135,"h":54.195,"l":54.12,"n":1054,"o":54.185,"t":"2026-10-14T15:00:00Z","v":412121,"vw":54.142749},{"c":54.14,"h":54.16,"l":54.095,"n":983,"o":54.13,"t":"2026-10-14T15:05:00Z","v":487804,"vw":54.122293},{"c":54.175,"h":54.18,"l":54.13,"n":967,"o":54.14,"t":"2026-10-14T15:10:00Z","v":504900,"vw":54.161318},{"c":54.235,"h":54.235,"l":54.16,"n":1013,"o":54.17,"t":"2026-10-14T15:15:00Z","v":1107797,"vw":54.21697},{"c":54.215,"h":54.235,"l":54.205,"n":681,"o":54.23,"t":"2026-10-14T15:20:00Z","v":123761,"vw":54.221219},{"c":54.21,"h":54.2259,"l":54.19,"n":1075,"o":54.21,"t":"2026-10-14T15:25:00Z","v":221059,"vw":54.210223},{"c":54.295,"h":54.3,"l":54.19,"n":1082,"o":54.215,"t":"2026-10-14T15:30:00Z","v":274572,"vw":54.246629},{"c":54.3,"h":54.32,"l":54.255,"n":940,"o":54.295,"t":"2026-10-14T15:35:00Z","v":277711,"vw":54.284899},{"c":54.255,"h":54.32,"l":54.25,"n":940,"o":54.295,"t":"2026-10-14T15:40:00Z","v":334536,"vw":54.278586},{"c":54.325,"h":54.34,"l":54.235,"n":945,"o":54.25,"t":"2026-10-14T15:45:00Z","v":949733,"vw":54.286222},{"c":54.375,"h":54.38,"l":54.315,"n":1363,"o":54.32,"t":"2026-10-14T15:50:00Z","v":390980,"vw":54.340983},{"c":54.385,"h":54.39,"l":54.35,"n":802,"o":54.375,"t":"2026-10-14T15:55:00Z","v":183275,"vw":54.372567},{"c":54.41,"h":54.44,"l":54.375,"n":844,"o":54.39,"t":"2026-10-14T16:00:00Z","v":242355,"vw":54.402734},{"c":54.385,"h":54.41,"l":54.365,"n":846,"o":54.405,"t":"2026-10-14T16:05:00Z","v":317396,"vw":54.381657},{"c":54.34,"h":54.4,"l":54.335,"n":791,"o":54.39,"t":"2026-10-14T16:10:00Z","v":168902,"vw":54.367412},{"c":54.265,"h":54.35,"l":54.26,"n":1285,"o":54.34,"t":"2026-10-14T16:15:00Z","v":594932,"vw":54.299553},{"c":54.34,"h":54.34,"l":54.265,"n":760,"o":54.265,"t":"2026-10-14T16:20:00Z","v":222652,"vw":54.300242},{"c":54.3459,"h":54.37,"l":54.315,"n":962,"o":54.335,"t":"2026-10-14T16:25:00Z","v":248903,"vw":54.351641},{"c":54.335,"h":54.38,"l":54.335,"n":791,"o":54.345,"t":"2026-10-14T16:30:00Z","v":194218,"vw":54.354863},{"c":54.355,"h":54.37,"l":54.32,"n":715,"o":54.335,"t":"2026-10-14T16:35:00Z","v":120674,"vw":54.343555},{"c":54.28,"h":54.37,"l":54.2703,"n":796,"o":54.35,"t":"2026-10-14T16:40:00Z","v":141455,"vw":54.325455},{"c":54.28,"h":54.3,"l":54.26,"n":763,"o":54.28,"t":"2026-10-14T16:45:00Z","v":148536,"vw":54.278568},{"c":54.26,"h":54.305,"l":54.25,"n":741,"o":54.28,"t":"2026-10-14T16:50:00Z","v":119036,"vw":54.287372},{"c":54.265,"h":54.27,"l":54.225,"n":609,"o":54.255,"t":"2026-10-14T16:55:00Z","v":88255,"vw":54.246526},{"c":54.25,"h":54.3,"l":54.2403,"n":945,"o":54.265,"t":"2026-10-14T17:00:00Z","v":444335,"vw":54.255353},{"c":54.2399,"h":54.26,"l":54.22,"n":950,"o":54.26,"t":"2026-10-14T17:05:00Z","v":410980,"vw":54.236492},{"c":54.235,"h":54.255,"l":54.21,"n":688,"o":54.24,"t":"2026-10-14T17:10:00Z","v":138313,"vw":54.22919},{"c":54.27,"h":54.28,"l":54.22,"n":830,"o":54.24,"t":"2026-10-14T17:15:00Z","v":514675,"vw":54.245979},{"c":54.295,"h":54.295,"l":54.23,"n":885,"o":54.275,"t":"2026-10-14T17:20:00Z","v":400428,"vw":54.268799},{"c":54.26,"h":54.31,"l":54.24,"n":762,"o":54.295,"t":"2026-10-14T17:25:00Z","v":184045,"vw":54.280035},{"c":54.24,"h":54.26,"l":54.225,"n":615,"o":54.25,"t":"2026-10-14T17:30:00Z","v":119949,"vw":54.244414},{"c":54.25,"h":54.27,"l":54.24,"n":620,"o":54.245,"t":"2026-10-14T17:35:00Z","v":124204,"vw":54.254264},{"c":54.23,"h":54.25,"l":54.19,"n":648,"o":54.25,"t":"2026-10-14T17:40:00Z","v":135041,"vw":54.219705},{"c":54.23,"h":54.25,"l":54.195,"n":932,"o":54.235,"t":"2026-10-14T17:45:00Z","v":187888,"vw":54.229833},{"c":54.26,"h":54.265,"l":54.22,"n":951,"o":54.23,"t":"2026-10-14T17:50:00Z","v":356325,"vw":54.250833},{"c":54.2101,"h":54.255,"l":54.2,"n":527,"o":54.25,"t":"2026-10-14T17:55:00Z","v":162791,"vw":54.227389},{"c":54.19,"h":54.21,"l":54.15,"n":861,"o":54.21,"t":"2026-10-14T18:00:00Z","v":202903,"vw":54.189803},{"c":54.235,"h":54.235,"l":54.19,"n":554,"o":54.19,"t":"2026-10-14T18:05:00Z","v":95993,"vw":54.207802},{"c":54.25,"h":54.255,"l":54.205,"n":658,"o":54.23,"t":"2026-10-14T18:10:00Z","v":167028,"vw":54.231788},{"c":54.285,"h":54.29,"l":54.215,"n":600,"o":54.25,"t":"2026-10-14T18:15:00Z","v":184063,"vw":54.23839},{"c":54.25,"h":54.3,"l":54.24,"n":522,"o":54.285,"t":"2026-10-14T18:20:00Z","v":1080568,"vw":54.276764},{"c":54.265,"h":54.27,"l":54.23,"n":520,"o":54.2459,"t":"2026-10-14T18:25:00Z","v":101154,"vw":54.249586},{"c":54.265,"h":54.275,"l":54.21,"n":660,"o":54.26,"t":"2026-10-14T18:30:00Z","v":134797,"vw":54.245412},{"c":54.275,"h":54.285,"l":54.26,"n":571,"o":54.265,"t":"2026-10-14T18:35:00Z","v":117942,"vw":54.272129},{"c":54.315,"h":54.32,"l":54.27,"n":563,"o":54.28,"t":"2026-10-14T18:40:00Z","v":127902,"vw":54.282967},{"c":54.275,"h":54.315,"l":54.265,"n":666,"o":54.315,"t":"2026-10-14T18:45:00Z","v":202837,"vw":54.290444},{"c":54.32,"h":54.32,"l":54.275,"n":586,"o":54.275,"t":"2026-10-14T18:50:00Z","v":170669,"vw":54.290682},{"c":54.31,"h":54.33,"l":54.295,"n":715,"o":54.3137,"t":"2026-10-14T18:55:00Z","v":201011,"vw":54.312891},{"c":54.36,"h":54.36,"l":54.29,"n":810,"o":54.31,"t":"2026-10-14T19:00:00Z","v":718310,"vw":54.300874},{"c":54.4,"h":54.41,"l":54.35,"n":839,"o":54.355,"t":"2026-10-14T19:05:00Z","v":242918,"vw":54.37821},{"c":54.38,"h":54.4,"l":54.365,"n":893,"o":54.395,"t":"2026-10-14T19:10:00Z","v":178957,"vw":54.379868},{"c":54.415,"h":54.4199,"l":54.37,"n":906,"o":54.38,"t":"2026-10-14T19:15:00Z","v":173143,"vw":54.389723},{"c":54.415,"h":54.43,"l":54.4,"n":963,"o":54.415,"t":"2026-10-14T19:20:00Z","v":292305,"vw":54.41325},{"c":54.395,"h":54.42,"l":54.37,"n":1117,"o":54.41,"t":"2026-10-14T19:25:00Z","v":432522,"vw":54.386925},{"c":54.36,"h":54.42,"l":54.36,"n":1165,"o":54.4,"t":"2026-10-14T19:30:00Z","v":419057,"vw":54.402726},{"c":54.35,"h":54.38,"l":54.33,"n":2041,"o":54.365,"t":"2026-10-14T19:35:00Z","v":1007186,"vw":54.355241},{"c":54.41,"h":54.415,"l":54.34,"n":1703,"o":54.355,"t":"2026-10-14T19:40:00Z","v":768934,"vw":54.370776},{"c":54.405,"h":54.425,"l":54.385,"n":1615,"o":54.41,"t":"2026-10-14T19:45:00Z","v":631272,"vw":54.407985},{"c":54.445,"h":54.47,"l":54.39,"n":4235,"o":54.41,"t":"2026-10-14T19:50:00Z","v":1887034,"vw":54.433126},{"c":54.5,"h":54.51,"l":54.4,"n":10667,"o":54.44,"t":"2026-10-14T19:55:00Z","v":5181946,"vw":54.470668},{"c":54.54,"h":54.54,"l":54.4121,"n":68,"o":54.52,"t":"2026-10-14T20:00:00Z","v":2723976,"vw":54.480135},{"c":54.55,"h":54.55,"l":54.52,"n":117,"o":54.53,"t":"2026-10-14T20:05:00Z","v":565937,"vw":54.535261},{"c":54.56,"h":54.56,"l":54.52,"n":149,"o":54.5496,"t":"2026-10-14T20:10:00Z","v":104531,"vw":54.550505},{"c":54.53,"h":54.56,"l":54.49,"n":90,"o":54.55,"t":"2026-10-14T20:15:00Z","v":88270,"vw":54.528255},{"c":54.53,"h":54.54,"l":54.53,"n":36,"o":54.54,"t":"2026-10-14T20:20:00Z","v":7895,"vw":54.530414},{"c":54.53,"h":54.53,"l":54.53,"n":22,"o":54.53,"t":"2026-10-14T20:25:00Z","v":34845,"vw":54.53},{"c":54.5,"h":54.51,"l":54.5,"n":10,"o":54.51,"t":"2026-10-14T20:30:00Z","v":4322,"vw":54.503572},{"c":54.52,"h":54.52,"l":54.5,"n":37,"o":54.51,"t":"2026-10-14T20:40:00Z","v":24220,"vw":54.515879},{"c":54.53,"h":54.53,"l":54.51,"n":20,"o":54.51,"t":"2026-10-14T20:55:00Z","v":7075,"vw":54.52502},{"c":54.51,"h":54.514,"l":54.51,"n":2,"o":54.514,"t":"2026-10-14T21:10:00Z","v":1050,"vw":54.510952},{"c":54.54,"h":54.54,"l":54.51,"n":177,"o":54.51,"t":"2026-10-14T21:25:00Z","v":27610,"vw":54.536461},{"c":54.53,"h":54.54,"l":54.53,"n":10,"o":54.54,"t":"2026-10-14T21:35:00Z","v":1214,"vw":54.534583},{"c":54.52,"h":54.52,"l":54.52,"n":8,"o":54.52,"t":"2026-10-14T21:50:00Z","v":3103,"vw":54.52},{"c":54.54,"h":54.54,"l":54.54,"n":2,"o":54.54,"t":"2026-10-14T22:00:00Z","v":105,"vw":54.54},{"c":54.58,"h":54.58,"l":54.53,"n":75,"o":54.55,"t":"2026-10-14T22:05:00Z","v":44269,"vw":54.567239},{"c":54.56,"h":54.56,"l":54.55,"n":28,"o":54.5512,"t":"2026-10-14T22:10:00Z","v":4544,"vw":54.554306},{"c":54.55,"h":54.55,"l":54.55,"n":5,"o":54.55,"t":"2026-10-14T22:15:00Z","v":4020,"vw":54.55},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-14T22:20:00Z","v":1000,"vw":54.55},{"c":54.65,"h":54.65,"l":54.54,"n":626,"o":54.54,"t":"2026-10-14T22:30:00Z","v":177067,"vw":54.610488},{"c":54.64,"h":54.66,"l":54.63,"n":52,"o":54.66,"t":"2026-10-14T22:35:00Z","v":19684,"vw":54.65139},{"c":54.64,"h":54.64,"l":54.61,"n":5,"o":54.62,"t":"2026-10-14T22:40:00Z","v":1948,"vw":54.62749},{"c":54.66,"h":54.7,"l":54.64,"n":74,"o":54.66,"t":"2026-10-14T22:45:00Z","v":37209,"vw":54.665771},{"c":54.65,"h":54.65,"l":54.65,"n":5,"o":54.65,"t":"2026-10-14T22:50:00Z","v":2741,"vw":54.65},{"c":54.64,"h":54.65,"l":54.63,"n":18,"o":54.65,"t":"2026-10-14T22:55:00Z","v":4014,"vw":54.63847},{"c":54.64,"h":54.64,"l":54.64,"n":1,"o":54.64,"t":"2026-10-14T23:00:00Z","v":900,"vw":54.64},{"c":54.64,"h":54.64,"l":54.64,"n":5,"o":54.64,"t":"2026-10-14T23:05:00Z","v":2032,"vw":54.64},{"c":54.63,"h":54.64,"l":54.63,"n":5,"o":54.64,"t":"2026-10-14T23:10:00Z","v":1133,"vw":54.639091},{"c":54.63,"h":54.63,"l":54.63,"n":3,"o":54.63,"t":"2026-10-14T23:15:00Z","v":206,"vw":54.63},{"c":54.63,"h":54.63,"l":54.62,"n":11,"o":54.63,"t":"2026-10-14T23:25:00Z","v":5660,"vw":54.628663},{"c":54.6289,"h":54.63,"l":54.6127,"n":17,"o":54.62,"t":"2026-10-14T23:30:00Z","v":1341,"vw":54.627719},{"c":54.63,"h":54.64,"l":54.5931,"n":16,"o":54.5931,"t":"2026-10-14T23:40:00Z","v":1828,"vw":54.624789},{"c":54.67,"h":54.67,"l":54.66,"n":12,"o":54.66,"t":"2026-10-14T23:45:00Z","v":510,"vw":54.668},{"c":54.69,"h":54.69,"l":54.6304,"n":8,"o":54.69,"t":"2026-10-14T23:50:00Z","v":1958,"vw":54.677453},{"c":54.71,"h":54.71,"l":54.69,"n":29,"o":54.69,"t":"2026-10-14T23:55:00Z","v":5323,"vw":54.694171},{"c":54.85,"h":54.91,"l":54.4271,"n":117,"o":54.8,"t":"2026-10-15T08:00:00Z","v":13097,"vw":54.663535},{"c":54.9,"h":54.9,"l":54.89,"n":9,"o":54.89,"t":"2026-10-15T08:05:00Z","v":1460,"vw":54.897591},{"c":54.95,"h":54.95,"l":54.94,"n":13,"o":54.94,"t":"2026-10-15T08:10:00Z","v":2520,"vw":54.947942},{"c":54.93,"h":54.93,"l":54.93,"n":2,"o":54.93,"t":"2026-10-15T08:20:00Z","v":1000,"vw":54.93},{"c":54.94,"h":54.94,"l":54.93,"n":3,"o":54.93,"t":"2026-10-15T09:05:00Z","v":238,"vw":54.935781},{"c":54.9,"h":54.9,"l":54.9,"n":4,"o":54.9,"t":"2026-10-15T09:15:00Z","v":455,"vw":54.9},{"c":54.94,"h":54.94,"l":54.86,"n":5,"o":54.86,"t":"2026-10-15T09:55:00Z","v":699,"vw":54.896667},{"c":54.94,"h":54.9414,"l":54.94,"n":2,"o":54.9414,"t":"2026-10-15T10:00:00Z","v":450,"vw":54.940778},{"c":54.85,"h":54.85,"l":54.85,"n":9,"o":54.85,"t":"2026-10-15T10:25:00Z","v":2000,"vw":54.85},{"c":54.83,"h":54.83,"l":54.83,"n":1,"o":54.83,"t":"2026-10-15T10:30:00Z","v":100,"vw":54.83},{"c":54.92,"h":54.92,"l":54.92,"n":14,"o":54.92,"t":"2026-10-15T10:45:00Z","v":3000,"vw":54.92},{"c":54.93,"h":54.95,"l":54.91,"n":18,"o":54.92,"t":"2026-10-15T10:50:00Z","v":2279,"vw":54.918837},{"c":54.91,"h":54.99,"l":54.89,"n":46,"o":54.95,"t":"2026-10-15T11:00:00Z","v":2629,"vw":54.94463},{"c":54.91,"h":54.984,"l":54.91,"n":7,"o":54.984,"t":"2026-10-15T11:05:00Z","v":643,"vw":54.9248},{"c":54.95,"h":54.96,"l":54.93,"n":45,"o":54.93,"t":"2026-10-15T11:10:00Z","v":3490,"vw":54.948564},{"c":54.9,"h":54.9,"l":54.9,"n":6,"o":54.9,"t":"2026-10-15T11:15:00Z","v":949,"vw":54.9},{"c":54.9,"h":54.9,"l":54.8674,"n":7,"o":54.8674,"t":"2026-10-15T11:25:00Z","v":524,"vw":54.893137},{"c":54.9097,"h":54.9097,"l":54.87,"n":20,"o":54.87,"t":"2026-10-15T11:35:00Z","v":4223,"vw":54.872564},{"c":54.89,"h":54.89,"l":54.89,"n":6,"o":54.89,"t":"2026-10-15T11:45:00Z","v":3001,"vw":54.89},{"c":54.89,"h":54.89,"l":54.88,"n":33,"o":54.88,"t":"2026-10-15T11:50:00Z","v":4069,"vw":54.886964},{"c":54.86,"h":54.88,"l":54.86,"n":7,"o":54.88,"t":"2026-10-15T11:55:00Z","v":999,"vw":54.872228},{"c":54.85,"h":54.8546,"l":54.82,"n":30,"o":54.85,"t":"2026-10-15T12:00:00Z","v":9690,"vw":54.833366},{"c":54.88,"h":54.88,"l":54.88,"n":8,"o":54.88,"t":"2026-10-15T12:05:00Z","v":907,"vw":54.88},{"c":54.88,"h":54.88,"l":54.86,"n":145,"o":54.86,"t":"2026-10-15T12:10:00Z","v":9947,"vw":54.877245},{"c":54.8693,"h":54.88,"l":54.8693,"n":30,"o":54.88,"t":"2026-10-15T12:15:00Z","v":2926,"vw":54.877942},{"c":54.93,"h":54.93,"l":54.9,"n":31,"o":54.91,"t":"2026-10-15T12:20:00Z","v":5652,"vw":54.923252},{"c":54.89,"h":54.924,"l":54.89,"n":12,"o":54.92,"t":"2026-10-15T12:25:00Z","v":4047,"vw":54.919081},{"c":54.89,"h":54.89,"l":54.85,"n":6,"o":54.85,"t":"2026-10-15T12:30:00Z","v":955,"vw":54.876471},{"c":54.92,"h":54.93,"l":54.89,"n":17,"o":54.9,"t":"2026-10-15T12:35:00Z","v":2082,"vw":54.911078},{"c":54.93,"h":54.94,"l":54.9,"n":44,"o":54.92,"t":"2026-10-15T12:40:00Z","v":2405,"vw":54.92047},{"c":54.9522,"h":54.9522,"l":54.94,"n":7,"o":54.94,"t":"2026-10-15T12:45:00Z","v":6350,"vw":54.942189},{"c":54.98,"h":54.98,"l":54.97,"n":29,"o":54.97,"t":"2026-10-15T12:50:00Z","v":1420,"vw":54.9775},{"c":54.96,"h":54.9833,"l":54.91,"n":42,"o":54.9833,"t":"2026-10-15T12:55:00Z","v":14023,"vw":54.933038},{"c":54.9454,"h":54.95,"l":54.9282,"n":58,"o":54.95,"t":"2026-10-15T13:00:00Z","v":5268,"vw":54.947171},{"c":54.91,"h":54.91,"l":54.91,"n":8,"o":54.91,"t":"2026-10-15T13:05:00Z","v":552,"vw":54.91},{"c":54.84,"h":54.87,"l":54.84,"n":44,"o":54.87,"t":"2026-10-15T13:10:00Z","v":1007,"vw":54.861429},{"c":54.81,"h":54.85,"l":54.81,"n":180,"o":54.83,"t":"2026-10-15T13:15:00Z","v":13285,"vw":54.838277},{"c":54.78,"h":54.82,"l":54.77,"n":304,"o":54.805,"t":"2026-10-15T13:20:00Z","v":54128,"vw":54.790507},{"c":54.89,"h":54.89,"l":54.77,"n":90,"o":54.79,"t":"2026-10-15T13:25:00Z","v":40565,"vw":54.810868},{"c":54.83,"h":54.97,"l":54.755,"n":6564,"o":54.88,"t":"2026-10-15T13:30:00Z","v":2446943,"vw":54.876745},{"c":54.81,"h":54.875,"l":54.72,"n":2648,"o":54.83,"t":"2026-10-15T13:35:00Z","v":578007,"vw":54.803911},{"c":54.685,"h":54.92,"l":54.655,"n":2573,"o":54.81,"t":"2026-10-15T13:40:00Z","v":592715,"vw":54.781729},{"c":54.75,"h":54.76,"l":54.59,"n":1866,"o":54.69,"t":"2026-10-15T13:45:00Z","v":412659,"vw":54.688647},{"c":54.77,"h":54.83,"l":54.73,"n":1502,"o":54.745,"t":"2026-10-15T13:50:00Z","v":440578,"vw":54.786528},{"c":54.685,"h":54.815,"l":54.67,"n":2152,"o":54.765,"t":"2026-10-15T13:55:00Z","v":650396,"vw":54.760431},{"c":54.72,"h":54.8,"l":54.65,"n":1424,"o":54.69,"t":"2026-10-15T14:00:00Z","v":367808,"vw":54.736791},{"c":54.75,"h":54.775,"l":54.66,"n":1829,"o":54.72,"t":"2026-10-15T14:05:00Z","v":465891,"vw":54.710323},{"c":54.79,"h":54.8,"l":54.695,"n":1740,"o":54.745,"t":"2026-10-15T14:10:00Z","v":438029,"vw":54.750443},{"c":54.705,"h":54.8,"l":54.69,"n":1286,"o":54.8,"t":"2026-10-15T14:15:00Z","v":254542,"vw":54.746936},{"c":54.765,"h":54.765,"l":54.69,"n":1878,"o":54.705,"t":"2026-10-15T14:20:00Z","v":850793,"vw":54.732283},{"c":54.7899,"h":54.835,"l":54.765,"n":1291,"o":54.77,"t":"2026-10-15T14:25:00Z","v":280757,"vw":54.796225},{"c":54.865,"h":54.935,"l":54.79,"n":2398,"o":54.79,"t":"2026-10-15T14:30:00Z","v":917507,"vw":54.883083},{"c":54.885,"h":54.925,"l":54.8695,"n":1683,"o":54.87,"t":"2026-10-15T14:35:00Z","v":374231,"vw":54.894755},{"c":54.925,"h":54.97,"l":54.88,"n":2503,"o":54.89,"t":"2026-10-15T14:40:00Z","v":1362238,"vw":54.948437},{"c":54.945,"h":54.945,"l":54.82,"n":1237,"o":54.92,"t":"2026-10-15T14:45:00Z","v":306937,"vw":54.872574},{"c":54.955,"h":54.98,"l":54.905,"n":991,"o":54.945,"t":"2026-10-15T14:50:00Z","v":595790,"vw":54.959521},{"c":54.94,"h":54.975,"l":54.87,"n":995,"o":54.96,"t":"2026-10-15T14:55:00Z","v":172894,"vw":54.927666},{"c":54.975,"h":55.02,"l":54.945,"n":1253,"o":54.945,"t":"2026-10-15T15:00:00Z","v":380060,"vw":54.994215},{"c":54.945,"h":55.005,"l":54.945,"n":1520,"o":54.98,"t":"2026-10-15T15:05:00Z","v":430125,"vw":54.982299},{"c":54.925,"h":55,"l":54.925,"n":1285,"o":54.945,"t":"2026-10-15T15:10:00Z","v":387174,"vw":54.963902},{"c":54.93,"h":54.98,"l":54.895,"n":1159,"o":54.925,"t":"2026-10-15T15:15:00Z","v":734348,"vw":54.955174},{"c":54.955,"h":54.995,"l":54.935,"n":1036,"o":54.94,"t":"2026-10-15T15:20:00Z","v":325880,"vw":54.953467},{"c":54.96,"h":54.975,"l":54.935,"n":1183,"o":54.955,"t":"2026-10-15T15:25:00Z","v":296250,"vw":54.952758},{"c":54.975,"h":54.9875,"l":54.935,"n":792,"o":54.96,"t":"2026-10-15T15:30:00Z","v":146827,"vw":54.966539},{"c":54.975,"h":54.98,"l":54.92,"n":908,"o":54.975,"t":"2026-10-15T15:35:00Z","v":190737,"vw":54.950867},{"c":54.995,"h":55.015,"l":54.95,"n":956,"o":54.97,"t":"2026-10-15T15:40:00Z","v":299340,"vw":54.995168},{"c":54.995,"h":55.04,"l":54.995,"n":976,"o":54.995,"t":"2026-10-15T15:45:00Z","v":623550,"vw":55.025085},{"c":54.975,"h":55.005,"l":54.96,"n":1110,"o":54.995,"t":"2026-10-15T15:50:00Z","v":403234,"vw":54.98445},{"c":54.995,"h":55.025,"l":54.97,"n":772,"o":54.975,"t":"2026-10-15T15:55:00Z","v":129721,"vw":55.000068},{"c":54.985,"h":55.0096,"l":54.97,"n":943,"o":55,"t":"2026-10-15T16:00:00Z","v":227771,"vw":54.98972},{"c":54.98,"h":55,"l":54.92,"n":1009,"o":54.985,"t":"2026-10-15T16:05:00Z","v":200927,"vw":54.959145},{"c":54.965,"h":55.005,"l":54.95,"n":723,"o":54.98,"t":"2026-10-15T16:10:00Z","v":121723,"vw":54.978234},{"c":54.955,"h":55,"l":54.95,"n":720,"o":54.96,"t":"2026-10-15T16:15:00Z","v":137782,"vw":54.974869},{"c":55.005,"h":55.005,"l":54.95,"n":768,"o":54.95,"t":"2026-10-15T16:20:00Z","v":175996,"vw":54.981925},{"c":55.055,"h":55.07,"l":55.005,"n":574,"o":55.005,"t":"2026-10-15T16:25:00Z","v":86950,"vw":55.042926},{"c":55.04,"h":55.07,"l":55.03,"n":786,"o":55.055,"t":"2026-10-15T16:30:00Z","v":156773,"vw":55.052289},{"c":55.09,"h":55.09,"l":55.03,"n":673,"o":55.04,"t":"2026-10-15T16:35:00Z","v":109811,"vw":55.070582},{"c":55.115,"h":55.12,"l":55.0701,"n":676,"o":55.09,"t":"2026-10-15T16:40:00Z","v":116151,"vw":55.09001},{"c":55.115,"h":55.15,"l":55.1,"n":760,"o":55.119,"t":"2026-10-15T16:45:00Z","v":114372,"vw":55.12269},{"c":55.08,"h":55.14,"l":55.07,"n":718,"o":55.12,"t":"2026-10-15T16:50:00Z","v":154327,"vw":55.113658},{"c":55.125,"h":55.125,"l":55.085,"n":660,"o":55.085,"t":"2026-10-15T16:55:00Z","v":251095,"vw":55.109284},{"c":55.115,"h":55.14,"l":55.09,"n":843,"o":55.13,"t":"2026-10-15T17:00:00Z","v":818690,"vw":55.123583},{"c":55.155,"h":55.1555,"l":55.115,"n":691,"o":55.115,"t":"2026-10-15T17:05:00Z","v":636401,"vw":55.132533},{"c":55.1402,"h":55.165,"l":55.115,"n":763,"o":55.16,"t":"2026-10-15T17:10:00Z","v":120689,"vw":55.142262},{"c":55.155,"h":55.155,"l":55.115,"n":628,"o":55.14,"t":"2026-10-15T17:15:00Z","v":170862,"vw":55.141392},{"c":55.18,"h":55.185,"l":55.15,"n":686,"o":55.155,"t":"2026-10-15T17:20:00Z","v":131379,"vw":55.167754},{"c":55.175,"h":55.2,"l":55.16,"n":658,"o":55.18,"t":"2026-10-15T17:25:00Z","v":174159,"vw":55.177094},{"c":55.18,"h":55.19,"l":55.123003,"n":678,"o":55.17,"t":"2026-10-15T17:30:00Z","v":135717,"vw":55.154974},{"c":55.18,"h":55.2,"l":55.155,"n":695,"o":55.18,"t":"2026-10-15T17:35:00Z","v":453385,"vw":55.181649},{"c":55.185,"h":55.2,"l":55.17,"n":709,"o":55.18,"t":"2026-10-15T17:40:00Z","v":1321205,"vw":55.189685},{"c":55.225,"h":55.235,"l":55.185,"n":861,"o":55.185,"t":"2026-10-15T17:45:00Z","v":198924,"vw":55.213969},{"c":55.215,"h":55.26,"l":55.2,"n":963,"o":55.225,"t":"2026-10-15T17:50:00Z","v":161715,"vw":55.232714},{"c":55.195,"h":55.225,"l":55.185,"n":714,"o":55.215,"t":"2026-10-15T17:55:00Z","v":175901,"vw":55.201424},{"c":55.205,"h":55.2169,"l":55.18,"n":828,"o":55.2,"t":"2026-10-15T18:00:00Z","v":506148,"vw":55.201769},{"c":55.175,"h":55.22,"l":55.165,"n":687,"o":55.205,"t":"2026-10-15T18:05:00Z","v":110591,"vw":55.197702},{"c":55.185,"h":55.195,"l":55.17,"n":710,"o":55.175,"t":"2026-10-15T18:10:00Z","v":167155,"vw":55.182629},{"c":55.195,"h":55.205,"l":55.18,"n":718,"o":55.18,"t":"2026-10-15T18:15:00Z","v":121380,"vw":55.193113},{"c":55.19,"h":55.205,"l":55.165,"n":648,"o":55.2,"t":"2026-10-15T18:20:00Z","v":127778,"vw":55.18708},{"c":55.245,"h":55.25,"l":55.195,"n":665,"o":55.195,"t":"2026-10-15T18:25:00Z","v":107566,"vw":55.225161},{"c":55.265,"h":55.28,"l":55.245,"n":759,"o":55.245,"t":"2026-10-15T18:30:00Z","v":163458,"vw":55.263566},{"c":55.2609,"h":55.27,"l":55.2541,"n":707,"o":55.26,"t":"2026-10-15T18:35:00Z","v":177509,"vw":55.262902},{"c":55.235,"h":55.27,"l":55.235,"n":1085,"o":55.265,"t":"2026-10-15T18:40:00Z","v":325467,"vw":55.253257},{"c":55.27,"h":55.28,"l":55.23,"n":968,"o":55.235,"t":"2026-10-15T18:45:00Z","v":259424,"vw":55.249996},{"c":55.2833,"h":55.29,"l":55.27,"n":785,"o":55.27,"t":"2026-10-15T18:50:00Z","v":161358,"vw":55.279568},{"c":55.255,"h":55.29,"l":55.245,"n":1116,"o":55.285,"t":"2026-10-15T18:55:00Z","v":494258,"vw":55.273032},{"c":55.275,"h":55.285,"l":55.24,"n":1120,"o":55.255,"t":"2026-10-15T19:00:00Z","v":1714697,"vw":55.261287},{"c":55.315,"h":55.315,"l":55.275,"n":968,"o":55.275,"t":"2026-10-15T19:05:00Z","v":205246,"vw":55.296893},{"c":55.36,"h":55.36,"l":55.31,"n":880,"o":55.3141,"t":"2026-10-15T19:10:00Z","v":243798,"vw":55.322643},{"c":55.325,"h":55.365,"l":55.3,"n":1436,"o":55.355,"t":"2026-10-15T19:15:00Z","v":463293,"vw":55.325418},{"c":55.335,"h":55.37,"l":55.325,"n":1135,"o":55.325,"t":"2026-10-15T19:20:00Z","v":963915,"vw":55.345135},{"c":55.32,"h":55.34,"l":55.31,"n":1513,"o":55.335,"t":"2026-10-15T19:25:00Z","v":465023,"vw":55.324972},{"c":55.315,"h":55.345,"l":55.29,"n":1882,"o":55.33,"t":"2026-10-15T19:30:00Z","v":543218,"vw":55.314133},{"c":55.28,"h":55.32,"l":55.27,"n":1850,"o":55.315,"t":"2026-10-15T19:35:00Z","v":511376,"vw":55.294574},{"c":55.295,"h":55.295,"l":55.25,"n":2350,"o":55.285,"t":"2026-10-15T19:40:00Z","v":1085602,"vw":55.276071},{"c":55.225,"h":55.295,"l":55.21,"n":2937,"o":55.295,"t":"2026-10-15T19:45:00Z","v":903294,"vw":55.258065},{"c":55.245,"h":55.26,"l":55.21,"n":4341,"o":55.22,"t":"2026-10-15T19:50:00Z","v":2278494,"vw":55.243388},{"c":55.24,"h":55.28,"l":55.24,"n":12307,"o":55.245,"t":"2026-10-15T19:55:00Z","v":5647085,"vw":55.254053},{"c":55.3,"h":55.3,"l":55.1013,"n":110,"o":55.27,"t":"2026-10-15T20:00:00Z","v":3186374,"vw":55.241093},{"c":55.29,"h":55.35,"l":55.29,"n":191,"o":55.305,"t":"2026-10-15T20:05:00Z","v":306375,"vw":55.330771},{"c":55.3027,"h":55.3027,"l":55.28,"n":18,"o":55.3,"t":"2026-10-15T20:10:00Z","v":17256,"vw":55.285892},{"c":55.3,"h":55.32,"l":55.28,"n":161,"o":55.28,"t":"2026-10-15T20:15:00Z","v":89279,"vw":55.299629},{"c":55.29,"h":55.29,"l":55.29,"n":18,"o":55.29,"t":"2026-10-15T20:20:00Z","v":1477403,"vw":55.29},{"c":55.28,"h":55.3,"l":55.28,"n":14,"o":55.3,"t":"2026-10-15T20:25:00Z","v":6465,"vw":55.292804},{"c":55.29,"h":55.29,"l":55.2879,"n":27,"o":55.2879,"t":"2026-10-15T20:30:00Z","v":784,"vw":55.289487},{"c":55.27,"h":55.3,"l":55.27,"n":16,"o":55.3,"t":"2026-10-15T20:35:00Z","v":16165,"vw":55.280114},{"c":55.28,"h":55.2963,"l":55.28,"n":6,"o":55.28,"t":"2026-10-15T20:40:00Z","v":1128,"vw":55.286479},{"c":55.3,"h":55.3,"l":55.2812,"n":6,"o":55.2812,"t":"2026-10-15T20:45:00Z","v":2945,"vw":55.294108},{"c":55.3,"h":55.3,"l":55.29,"n":5,"o":55.29,"t":"2026-10-15T20:50:00Z","v":2501,"vw":55.292794},{"c":55.29,"h":55.29,"l":55.29,"n":1,"o":55.29,"t":"2026-10-15T20:55:00Z","v":898,"vw":55.29},{"c":55.31,"h":55.31,"l":55.28,"n":34,"o":55.28,"t":"2026-10-15T21:00:00Z","v":11975,"vw":55.290167},{"c":55.27,"h":55.28,"l":55.27,"n":9,"o":55.28,"t":"2026-10-15T21:05:00Z","v":2334,"vw":55.273994},{"c":55.28,"h":55.28,"l":55.28,"n":7,"o":55.28,"t":"2026-10-15T21:15:00Z","v":313,"vw":55.28},{"c":55.28,"h":55.28,"l":55.28,"n":10,"o":55.28,"t":"2026-10-15T21:25:00Z","v":10142,"vw":55.28},{"c":55.28,"h":55.28,"l":55.28,"n":4,"o":55.28,"t":"2026-10-15T21:40:00Z","v":11995,"vw":55.28},{"c":55.32,"h":55.32,"l":55.32,"n":2,"o":55.32,"t":"2026-10-15T21:45:00Z","v":601,"vw":55.32},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-15T21:50:00Z","v":100,"vw":55.3},{"c":55.305,"h":55.305,"l":55.305,"n":2,"o":55.305,"t":"2026-10-15T21:55:00Z","v":200,"vw":55.305},{"c":55.3,"h":55.3,"l":55.28,"n":5,"o":55.28,"t":"2026-10-15T22:40:00Z","v":899,"vw":55.291198},{"c":55.3049,"h":55.3049,"l":55.3049,"n":2,"o":55.3049,"t":"2026-10-15T22:50:00Z","v":181,"vw":55.3049},{"c":55.3,"h":55.3,"l":55.3,"n":4,"o":55.3,"t":"2026-10-15T22:55:00Z","v":1874,"vw":55.3},{"c":55.3,"h":55.3,"l":55.28,"n":3,"o":55.28,"t":"2026-10-15T23:05:00Z","v":1504,"vw":55.292},{"c":55.2577,"h":55.26,"l":55.2577,"n":9,"o":55.26,"t":"2026-10-15T23:30:00Z","v":2003,"vw":55.258603},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-15T23:35:00Z","v":190,"vw":55.3},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-15T23:50:00Z","v":217,"vw":55.3},{"c":55.31,"h":55.32,"l":55.24,"n":64,"o":55.32,"t":"2026-10-16T08:00:00Z","v":2907,"vw":55.305172},{"c":55.31,"h":55.31,"l":55.31,"n":1,"o":55.31,"t":"2026-10-16T08:05:00Z","v":130,"vw":55.31},{"c":55.37,"h":55.37,"l":55.37,"n":7,"o":55.37,"t":"2026-10-16T08:10:00Z","v":297,"vw":55.37},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-16T08:35:00Z","v":1000,"vw":55.4},{"c":55.32,"h":55.32,"l":55.32,"n":1,"o":55.32,"t":"2026-10-16T09:05:00Z","v":137,"vw":55.32},{"c":55.35,"h":55.35,"l":55.35,"n":2,"o":55.35,"t":"2026-10-16T09:40:00Z","v":500,"vw":55.35},{"c":55.4,"h":55.4,"l":55.35,"n":10,"o":55.35,"t":"2026-10-16T09:45:00Z","v":634,"vw":55.370414},{"c":55.4,"h":55.4,"l":55.4,"n":10,"o":55.4,"t":"2026-10-16T10:15:00Z","v":1000,"vw":55.4},{"c":55.3819,"h":55.3819,"l":55.3819,"n":1,"o":55.3819,"t":"2026-10-16T10:55:00Z","v":2704,"vw":55.3819},{"c":55.41,"h":55.41,"l":55.3803,"n":8,"o":55.3803,"t":"2026-10-16T11:00:00Z","v":1898,"vw":55.393408},{"c":55.37,"h":55.3944,"l":55.34,"n":13,"o":55.34,"t":"2026-10-16T11:05:00Z","v":1226,"vw":55.350975},{"c":55.3401,"h":55.3401,"l":55.34,"n":4,"o":55.34,"t":"2026-10-16T11:20:00Z","v":511,"vw":55.34005},{"c":55.3953,"h":55.3953,"l":55.3953,"n":4,"o":55.3953,"t":"2026-10-16T11:30:00Z","v":259,"vw":55.3953},{"c":55.31,"h":55.35,"l":55.31,"n":7,"o":55.35,"t":"2026-10-16T11:40:00Z","v":602,"vw":55.3259},{"c":55.32,"h":55.35,"l":55.3,"n":71,"o":55.3,"t":"2026-10-16T12:05:00Z","v":10124,"vw":55.325878},{"c":55.33,"h":55.33,"l":55.33,"n":1,"o":55.33,"t":"2026-10-16T12:10:00Z","v":300,"vw":55.33},{"c":55.2408,"h":55.2408,"l":55.2408,"n":3,"o":55.2408,"t":"2026-10-16T12:25:00Z","v":207,"vw":55.2408},{"c":55.29,"h":55.29,"l":55.29,"n":72,"o":55.29,"t":"2026-10-16T12:30:00Z","v":675,"vw":55.29},{"c":55.31,"h":55.31,"l":55.31,"n":15,"o":55.31,"t":"2026-10-16T12:35:00Z","v":703,"vw":55.31},{"c":55.33,"h":55.34,"l":55.32,"n":4,"o":55.34,"t":"2026-10-16T12:50:00Z","v":882,"vw":55.330204},{"c":55.33,"h":55.33,"l":55.33,"n":1,"o":55.33,"t":"2026-10-16T12:55:00Z","v":100,"vw":55.33},{"c":55.38,"h":55.38,"l":55.37,"n":15,"o":55.37,"t":"2026-10-16T13:00:00Z","v":701,"vw":55.374545},{"c":55.38,"h":55.39,"l":55.38,"n":16,"o":55.39,"t":"2026-10-16T13:05:00Z","v":4255,"vw":55.38975},{"c":55.4,"h":55.4,"l":55.4,"n":3,"o":55.4,"t":"2026-10-16T13:15:00Z","v":147,"vw":55.4},{"c":55.4474,"h":55.46,"l":55.4474,"n":10,"o":55.46,"t":"2026-10-16T13:20:00Z","v":5469,"vw":55.458621},{"c":55.58,"h":55.64,"l":55.41,"n":98,"o":55.41,"t":"2026-10-16T13:25:00Z","v":25464,"vw":55.545736},{"c":55.75,"h":55.7573,"l":55.555,"n":4045,"o":55.59,"t":"2026-10-16T13:30:00Z","v":1454675,"vw":55.633563},{"c":55.95,"h":56.01,"l":55.75,"n":2554,"o":55.75,"t":"2026-10-16T13:35:00Z","v":928398,"vw":55.927186},{"c":55.855,"h":55.995,"l":55.85,"n":2987,"o":55.95,"t":"2026-10-16T13:40:00Z","v":1642752,"vw":55.93399},{"c":55.955,"h":55.98,"l":55.84,"n":2175,"o":55.855,"t":"2026-10-16T13:45:00Z","v":945986,"vw":55.903176},{"c":55.95,"h":56.03,"l":55.935,"n":2822,"o":55.955,"t":"2026-10-16T13:50:00Z","v":1221705,"vw":55.977455},{"c":55.92,"h":56.015,"l":55.92,"n":2040,"o":55.95,"t":"2026-10-16T13:55:00Z","v":634313,"vw":55.96641},{"c":55.85,"h":55.955,"l":55.84,"n":2171,"o":55.93,"t":"2026-10-16T14:00:00Z","v":833354,"vw":55.904503},{"c":55.84,"h":55.895,"l":55.82,"n":1407,"o":55.865,"t":"2026-10-16T14:05:00Z","v":535258,"vw":55.859229},{"c":55.74,"h":55.87,"l":55.74,"n":1618,"o":55.84,"t":"2026-10-16T14:10:00Z","v":477707,"vw":55.80603},{"c":55.84,"h":55.845,"l":55.745,"n":1070,"o":55.745,"t":"2026-10-16T14:15:00Z","v":612574,"vw":55.789943},{"c":55.865,"h":55.875,"l":55.83,"n":1304,"o":55.835,"t":"2026-10-16T14:20:00Z","v":1247197,"vw":55.851313},{"c":55.885,"h":55.905,"l":55.86,"n":1473,"o":55.865,"t":"2026-10-16T14:25:00Z","v":483337,"vw":55.881325},{"c":55.86,"h":55.92,"l":55.835,"n":1427,"o":55.885,"t":"2026-10-16T14:30:00Z","v":397172,"vw":55.874208},{"c":55.825,"h":55.855,"l":55.805,"n":972,"o":55.85,"t":"2026-10-16T14:35:00Z","v":289444,"vw":55.83417},{"c":55.78,"h":55.821,"l":55.755,"n":1055,"o":55.821,"t":"2026-10-16T14:40:00Z","v":290665,"vw":55.795467},{"c":55.825,"h":55.83,"l":55.77,"n":863,"o":55.785,"t":"2026-10-16T14:45:00Z","v":187190,"vw":55.799314},{"c":55.805,"h":55.85,"l":55.78,"n":927,"o":55.83,"t":"2026-10-16T14:50:00Z","v":197704,"vw":55.814886},{"c":55.795,"h":55.85,"l":55.79,"n":723,"o":55.805,"t":"2026-10-16T14:55:00Z","v":669250,"vw":55.822522},{"c":55.9,"h":55.905,"l":55.795,"n":801,"o":55.795,"t":"2026-10-16T15:00:00Z","v":190757,"vw":55.860325},{"c":55.925,"h":55.95,"l":55.885,"n":906,"o":55.905,"t":"2026-10-16T15:05:00Z","v":215631,"vw":55.912707},{"c":55.94,"h":55.96,"l":55.885,"n":773,"o":55.93,"t":"2026-10-16T15:10:00Z","v":214090,"vw":55.924584},{"c":55.905,"h":55.95,"l":55.88,"n":980,"o":55.935,"t":"2026-10-16T15:15:00Z","v":381857,"vw":55.905684},{"c":55.825,"h":55.92,"l":55.82,"n":1346,"o":55.905,"t":"2026-10-16T15:20:00Z","v":762357,"vw":55.882182},{"c":55.845,"h":55.845,"l":55.785,"n":761,"o":55.825,"t":"2026-10-16T15:25:00Z","v":283882,"vw":55.813942},{"c":55.795,"h":55.85,"l":55.79,"n":978,"o":55.84,"t":"2026-10-16T15:30:00Z","v":391770,"vw":55.818308},{"c":55.77,"h":55.82,"l":55.76,"n":1163,"o":55.795,"t":"2026-10-16T15:35:00Z","v":1085154,"vw":55.78217},{"c":55.72,"h":55.78,"l":55.71,"n":1162,"o":55.78,"t":"2026-10-16T15:40:00Z","v":304921,"vw":55.736893},{"c":55.68,"h":55.76,"l":55.68,"n":930,"o":55.715,"t":"2026-10-16T15:45:00Z","v":239457,"vw":55.728244},{"c":55.64,"h":55.685,"l":55.64,"n":921,"o":55.68,"t":"2026-10-16T15:50:00Z","v":285168,"vw":55.672882},{"c":55.585,"h":55.64,"l":55.57,"n":952,"o":55.64,"t":"2026-10-16T15:55:00Z","v":790977,"vw":55.578229},{"c":55.565,"h":55.61,"l":55.53,"n":923,"o":55.59,"t":"2026-10-16T16:00:00Z","v":279329,"vw":55.568902},{"c":55.58,"h":55.6,"l":55.55,"n":889,"o":55.5636,"t":"2026-10-16T16:05:00Z","v":555263,"vw":55.576931},{"c":55.56,"h":55.595,"l":55.55,"n":892,"o":55.58,"t":"2026-10-16T16:10:00Z","v":523855,"vw":55.57338},{"c":55.56,"h":55.59,"l":55.52,"n":916,"o":55.5695,"t":"2026-10-16T16:15:00Z","v":243399,"vw":55.54746},{"c":55.555,"h":55.575,"l":55.545,"n":579,"o":55.56,"t":"2026-10-16T16:20:00Z","v":119431,"vw":55.557959},{"c":55.5,"h":55.56,"l":55.4938,"n":898,"o":55.55,"t":"2026-10-16T16:25:00Z","v":234989,"vw":55.53627},{"c":55.4614,"h":55.51,"l":55.45,"n":639,"o":55.49,"t":"2026-10-16T16:30:00Z","v":140282,"vw":55.484941},{"c":55.435,"h":55.47,"l":55.43,"n":885,"o":55.465,"t":"2026-10-16T16:35:00Z","v":295508,"vw":55.45222},{"c":55.445,"h":55.45,"l":55.415,"n":836,"o":55.43,"t":"2026-10-16T16:40:00Z","v":251862,"vw":55.430141},{"c":55.37,"h":55.445,"l":55.355,"n":686,"o":55.44,"t":"2026-10-16T16:45:00Z","v":1221082,"vw":55.411846},{"c":55.395,"h":55.4,"l":55.34,"n":936,"o":55.37,"t":"2026-10-16T16:50:00Z","v":215441,"vw":55.363934},{"c":55.385,"h":55.4,"l":55.355,"n":840,"o":55.395,"t":"2026-10-16T16:55:00Z","v":253078,"vw":55.380802},{"c":55.3,"h":55.39,"l":55.28,"n":815,"o":55.39,"t":"2026-10-16T17:00:00Z","v":296762,"vw":55.330493},{"c":55.235,"h":55.32,"l":55.225,"n":1168,"o":55.305,"t":"2026-10-16T17:05:00Z","v":739958,"vw":55.2812},{"c":55.225,"h":55.25,"l":55.2,"n":1233,"o":55.235,"t":"2026-10-16T17:10:00Z","v":544420,"vw":55.226261},{"c":55.205,"h":55.25,"l":55.195,"n":1178,"o":55.23,"t":"2026-10-16T17:15:00Z","v":184624,"vw":55.219686},{"c":55.265,"h":55.265,"l":55.19,"n":989,"o":55.2,"t":"2026-10-16T17:20:00Z","v":228095,"vw":55.221191},{"c":55.325,"h":55.355,"l":55.265,"n":1129,"o":55.265,"t":"2026-10-16T17:25:00Z","v":557708,"vw":55.328163},{"c":55.355,"h":55.365,"l":55.31,"n":700,"o":55.325,"t":"2026-10-16T17:30:00Z","v":264623,"vw":55.343532},{"c":55.335,"h":55.39,"l":55.33,"n":817,"o":55.355,"t":"2026-10-16T17:35:00Z","v":332597,"vw":55.367832},{"c":55.3961,"h":55.42,"l":55.325,"n":882,"o":55.335,"t":"2026-10-16T17:40:00Z","v":351353,"vw":55.373235},{"c":55.365,"h":55.395,"l":55.36,"n":557,"o":55.395,"t":"2026-10-16T17:45:00Z","v":141216,"vw":55.38119},{"c":55.29,"h":55.37,"l":55.29,"n":635,"o":55.36,"t":"2026-10-16T17:50:00Z","v":218648,"vw":55.343536},{"c":55.275,"h":55.31,"l":55.27,"n":883,"o":55.295,"t":"2026-10-16T17:55:00Z","v":106652,"vw":55.288443},{"c":55.27,"h":55.29,"l":55.23,"n":781,"o":55.27,"t":"2026-10-16T18:00:00Z","v":408797,"vw":55.26156},{"c":55.295,"h":55.3,"l":55.255,"n":894,"o":55.27,"t":"2026-10-16T18:05:00Z","v":238520,"vw":55.271953},{"c":55.3,"h":55.31,"l":55.28,"n":834,"o":55.3,"t":"2026-10-16T18:10:00Z","v":1599094,"vw":55.294883},{"c":55.3001,"h":55.33,"l":55.295,"n":677,"o":55.305,"t":"2026-10-16T18:15:00Z","v":462048,"vw":55.313498},{"c":55.29,"h":55.305,"l":55.26,"n":765,"o":55.3,"t":"2026-10-16T18:20:00Z","v":167377,"vw":55.280601},{"c":55.235,"h":55.3,"l":55.235,"n":729,"o":55.29,"t":"2026-10-16T18:25:00Z","v":1123228,"vw":55.265045},{"c":55.275,"h":55.3,"l":55.22,"n":783,"o":55.24,"t":"2026-10-16T18:30:00Z","v":185306,"vw":55.247318},{"c":55.295,"h":55.305,"l":55.245,"n":707,"o":55.2799,"t":"2026-10-16T18:35:00Z","v":137366,"vw":55.273817},{"c":55.285,"h":55.31,"l":55.255,"n":540,"o":55.3,"t":"2026-10-16T18:40:00Z","v":79489,"vw":55.279167},{"c":55.34,"h":55.34,"l":55.29,"n":660,"o":55.29,"t":"2026-10-16T18:45:00Z","v":241571,"vw":55.311613},{"c":55.29,"h":55.35,"l":55.28,"n":761,"o":55.335,"t":"2026-10-16T18:50:00Z","v":175748,"vw":55.306012},{"c":55.3,"h":55.31,"l":55.26,"n":1226,"o":55.285,"t":"2026-10-16T18:55:00Z","v":567052,"vw":55.286034},{"c":55.3005,"h":55.33,"l":55.29,"n":616,"o":55.305,"t":"2026-10-16T19:00:00Z","v":133510,"vw":55.30764},{"c":55.265,"h":55.315,"l":55.2638,"n":794,"o":55.305,"t":"2026-10-16T19:05:00Z","v":162138,"vw":55.293242},{"c":55.33,"h":55.335,"l":55.27,"n":872,"o":55.27,"t":"2026-10-16T19:10:00Z","v":326026,"vw":55.305658},{"c":55.31,"h":55.36,"l":55.285,"n":697,"o":55.325,"t":"2026-10-16T19:15:00Z","v":162368,"vw":55.324473},{"c":55.32,"h":55.345,"l":55.28,"n":721,"o":55.32,"t":"2026-10-16T19:20:00Z","v":199616,"vw":55.316309},{"c":55.335,"h":55.34,"l":55.3,"n":789,"o":55.32,"t":"2026-10-16T19:25:00Z","v":210297,"vw":55.319456},{"c":55.375,"h":55.375,"l":55.33,"n":1049,"o":55.3399,"t":"2026-10-16T19:30:00Z","v":300056,"vw":55.352119},{"c":55.37,"h":55.41,"l":55.36,"n":1197,"o":55.38,"t":"2026-10-16T19:35:00Z","v":404916,"vw":55.383506},{"c":55.345,"h":55.375,"l":55.31,"n":1378,"o":55.375,"t":"2026-10-16T19:40:00Z","v":348925,"vw":55.334705},{"c":55.405,"h":55.41,"l":55.33,"n":1529,"o":55.34,"t":"2026-10-16T19:45:00Z","v":387383,"vw":55.371924},{"c":55.445,"h":55.48,"l":55.4,"n":3319,"o":55.405,"t":"2026-10-16T19:50:00Z","v":1300275,"vw":55.448984},{"c":55.505,"h":55.52,"l":55.435,"n":5938,"o":55.45,"t":"2026-10-16T19:55:00Z","v":2849220,"vw":55.483311},{"c":55.44,"h":55.52,"l":55.44,"n":114,"o":55.5,"t":"2026-10-16T20:00:00Z","v":2191644,"vw":55.519241},{"c":55.5,"h":55.53,"l":55.42,"n":441,"o":55.44,"t":"2026-10-16T20:05:00Z","v":1167129,"vw":55.509745},{"c":55.52,"h":55.54,"l":55.46,"n":156,"o":55.5,"t":"2026-10-16T20:10:00Z","v":201529,"vw":55.494532},{"c":55.46,"h":55.52,"l":55.46,"n":34,"o":55.52,"t":"2026-10-16T20:15:00Z","v":25938,"vw":55.482432},{"c":55.48,"h":55.49,"l":55.45,"n":28,"o":55.49,"t":"2026-10-16T20:20:00Z","v":105298,"vw":55.460105},{"c":55.4988,"h":55.4988,"l":55.48,"n":8,"o":55.48,"t":"2026-10-16T20:25:00Z","v":1307,"vw":55.481446},{"c":55.5022,"h":55.52,"l":55.49,"n":27,"o":55.49,"t":"2026-10-16T20:30:00Z","v":19588,"vw":55.510256},{"c":55.5015,"h":55.5015,"l":55.5015,"n":1,"o":55.5015,"t":"2026-10-16T20:35:00Z","v":100,"vw":55.5015},{"c":55.55,"h":55.56,"l":55.5206,"n":65,"o":55.5206,"t":"2026-10-16T20:40:00Z","v":14338,"vw":55.539218},{"c":55.5,"h":55.54,"l":55.48,"n":39,"o":55.52,"t":"2026-10-16T20:45:00Z","v":13860,"vw":55.49781},{"c":55.52,"h":55.53,"l":55.505,"n":49,"o":55.505,"t":"2026-10-16T21:05:00Z","v":29781,"vw":55.519869},{"c":55.5,"h":55.5,"l":55.5,"n":5,"o":55.5,"t":"2026-10-16T21:10:00Z","v":256,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-16T21:15:00Z","v":101,"vw":55.5},{"c":55.5219,"h":55.5219,"l":55.5219,"n":1,"o":55.5219,"t":"2026-10-16T21:20:00Z","v":100,"vw":55.5219},{"c":55.527,"h":55.527,"l":55.49,"n":2,"o":55.49,"t":"2026-10-16T21:35:00Z","v":374,"vw":55.502267},{"c":55.5272,"h":55.5272,"l":55.5272,"n":1,"o":55.5272,"t":"2026-10-16T21:50:00Z","v":200,"vw":55.5272},{"c":55.49,"h":55.49,"l":55.49,"n":1,"o":55.49,"t":"2026-10-16T22:00:00Z","v":596,"vw":55.49},{"c":55.464,"h":55.464,"l":55.464,"n":1,"o":55.464,"t":"2026-10-16T22:10:00Z","v":700,"vw":55.464}],"history":[{"c":46.8,"h":46.85,"l":46.46,"n":76643,"o":46.59,"t":"2024-10-14T04:00:00Z","v":35850836,"vw":46.72585},{"c":46.9,"h":47.39,"l":46.84,"n":97776,"o":47.12,"t":"2024-10-15T04:00:00Z","v":42356775,"vw":47.10309},{"c":47.48,"h":47.5,"l":46.99,"n":85193,"o":47.08,"t":"2024-10-16T04:00:00Z","v":44973695,"vw":47.356405},{"c":47.61,"h":47.81,"l":47.58,"n":79375,"o":47.68,"t":"2024-10-17T04:00:00Z","v":45823445,"vw":47.674611},{"c":47.62,"h":47.72,"l":47.3501,"n":74547,"o":47.61,"t":"2024-10-18T04:00:00Z","v":34279601,"vw":47.587724},{"c":47.24,"h":47.65,"l":47.15,"n":72949,"o":47.54,"t":"2024-10-21T04:00:00Z","v":26207439,"vw":47.293633},{"c":47.15,"h":47.23,"l":46.78,"n":73433,"o":47,"t":"2024-10-22T04:00:00Z","v":30018749,"vw":47.062297},{"c":47.11,"h":47.22,"l":46.88,"n":55136,"o":47.1,"t":"2024-10-23T04:00:00Z","v":20697246,"vw":47.106548},{"c":47.15,"h":47.205,"l":46.86,"n":51052,"o":47.12,"t":"2024-10-24T04:00:00Z","v":19617544,"vw":47.08213},{"c":46.63,"h":47.42,"l":46.52,"n":66248,"o":47.34,"t":"2024-10-25T04:00:00Z","v":25526484,"vw":46.83488},{"c":47.21,"h":47.2499,"l":46.855,"n":68444,"o":46.87,"t":"2024-10-28T04:00:00Z","v":31415881,"vw":47.130881},{"c":46.92,"h":47.22,"l":46.88,"n":66648,"o":47.09,"t":"2024-10-29T04:00:00Z","v":27930913,"vw":47.036758},{"c":47.13,"h":47.43,"l":46.94,"n":63456,"o":46.98,"t":"2024-10-30T04:00:00Z","v":28704328,"vw":47.214804},{"c":46.48,"h":47.21,"l":46.48,"n":107584,"o":47.07,"t":"2024-10-31T04:00:00Z","v":53417061,"vw":46.78493},{"c":46.64,"h":47,"l":46.52,"n":79167,"o":46.63,"t":"2024-11-01T04:00:00Z","v":40139909,"vw":46.733842},{"c":46.28,"h":46.65,"l":46.025,"n":125585,"o":46.61,"t":"2024-11-04T05:00:00Z","v":41705580,"vw":46.289755},{"c":46.71,"h":46.73,"l":46.23,"n":73281,"o":46.32,"t":"2024-11-05T05:00:00Z","v":35221760,"vw":46.582606},{"c":49.55,"h":49.68,"l":48.7,"n":327735,"o":49.04,"t":"2024-11-06T05:00:00Z","v":153473381,"vw":49.25286},{"c":48.75,"h":49.44,"l":48.66,"n":139434,"o":49.44,"t":"2024-11-07T05:00:00Z","v":70611369,"vw":48.939316},{"c":49.19,"h":49.4662,"l":48.85,"n":106430,"o":49.1,"t":"2024-11-08T05:00:00Z","v":60376533,"vw":49.25639},{"c":49.89,"h":50.135,"l":49.67,"n":126215,"o":49.68,"t":"2024-11-11T05:00:00Z","v":63654706,"vw":49.952832},{"c":49.74,"h":49.94,"l":49.59,"n":98565,"o":49.87,"t":"2024-11-12T05:00:00Z","v":58512361,"vw":49.794941},{"c":49.77,"h":50.1265,"l":49.685,"n":87423,"o":49.84,"t":"2024-11-13T05:00:00Z","v":31880676,"vw":49.880668},{"c":49.64,"h":49.99,"l":49.545,"n":83483,"o":49.88,"t":"2024-11-14T05:00:00Z","v":38252752,"vw":49.72348},{"c":49.87,"h":50.01,"l":49.61,"n":85369,"o":49.64,"t":"2024-11-15T05:00:00Z","v":40741498,"vw":49.830087},{"c":50.02,"h":50.11,"l":49.7,"n":75074,"o":49.91,"t":"2024-11-18T05:00:00Z","v":27146818,"vw":49.945057},{"c":49.69,"h":49.8799,"l":49.42,"n":74300,"o":49.62,"t":"2024-11-19T05:00:00Z","v":27014709,"vw":49.685558},{"c":49.54,"h":49.92,"l":49.295,"n":93947,"o":49.89,"t":"2024-11-20T05:00:00Z","v":33917307,"vw":49.493432},{"c":50.17,"h":50.3951,"l":49.66,"n":100122,"o":49.79,"t":"2024-11-21T05:00:00Z","v":50881767,"vw":50.175027},{"c":50.73,"h":50.78,"l":50.13,"n":92144,"o":50.14,"t":"2024-11-22T05:00:00Z","v":42050839,"vw":50.619568},{"c":51.06,"h":51.245,"l":50.86,"n":100912,"o":51.01,"t":"2024-11-25T05:00:00Z","v":47492548,"vw":51.053609},{"c":51.16,"h":51.26,"l":50.76,"n":71296,"o":51.08,"t":"2024-11-26T05:00:00Z","v":28418403,"vw":51.04752},{"c":51.26,"h":51.62,"l":51.205,"n":77700,"o":51.23,"t":"2024-11-27T05:00:00Z","v":31803721,"vw":51.364518},{"c":51.34,"h":51.57,"l":51.25,"n":51585,"o":51.44,"t":"2024-11-29T05:00:00Z","v":15178418,"vw":51.422515},{"c":50.83,"h":51.4893,"l":50.7,"n":100041,"o":51.42,"t":"2024-12-02T05:00:00Z","v":55483579,"vw":50.888664},{"c":50.45,"h":51.13,"l":50.45,"n":104676,"o":51.13,"t":"2024-12-03T05:00:00Z","v":46924282,"vw":50.5931},{"c":50.26,"h":50.44,"l":50.085,"n":115328,"o":50.4,"t":"2024-12-04T05:00:00Z","v":41017433,"vw":50.245001},{"c":50.41,"h":50.67,"l":50.3,"n":82132,"o":50.34,"t":"2024-12-05T05:00:00Z","v":33599281,"vw":50.493083},{"c":50.4,"h":50.57,"l":50.2649,"n":61382,"o":50.4,"t":"2024-12-06T05:00:00Z","v":23439352,"vw":50.396835},{"c":49.71,"h":50.49,"l":49.69,"n":114731,"o":50.44,"t":"2024-12-09T05:00:00Z","v":41998283,"vw":49.96035},{"c":49.7,"h":49.98,"l":49.385,"n":109229,"o":49.75,"t":"2024-12-10T05:00:00Z","v":38861785,"vw":49.70369},{"c":49.8,"h":49.92,"l":49.58,"n":86202,"o":49.9,"t":"2024-12-11T05:00:00Z","v":35035893,"vw":49.758574},{"c":49.58,"h":49.97,"l":49.58,"n":79979,"o":49.93,"t":"2024-12-12T05:00:00Z","v":23107260,"vw":49.729498},{"c":49.54,"h":49.795,"l":49.43,"n":85886,"o":49.78,"t":"2024-12-13T05:00:00Z","v":39160444,"vw":49.520364},{"c":49.45,"h":49.63,"l":49.355,"n":100683,"o":49.57,"t":"2024-12-16T05:00:00Z","v":35242760,"vw":49.492012},{"c":49.1,"h":49.27,"l":48.9341,"n":95006,"o":49.26,"t":"2024-12-17T05:00:00Z","v":46103332,"vw":49.081234},{"c":47.63,"h":49.3,"l":47.59,"n":143920,"o":49.19,"t":"2024-12-18T05:00:00Z","v":72399490,"vw":48.389295},{"c":47.8,"h":48.53,"l":47.79,"n":150260,"o":48.17,"t":"2024-12-19T05:00:00Z","v":63641042,"vw":48.086434},{"c":48.51,"h":48.885,"l":47.6,"n":129935,"o":47.7,"t":"2024-12-20T05:00:00Z","v":56066149,"vw":48.48657},{"c":48.42,"h":48.455,"l":47.87,"n":89022,"o":48.06,"t":"2024-12-23T05:00:00Z","v":43033305,"vw":48.164861},{"c":48.99,"h":49.01,"l":48.425,"n":47240,"o":48.52,"t":"2024-12-24T05:00:00Z","v":18350465,"vw":48.802994},{"c":49.11,"h":49.13,"l":48.74,"n":53919,"o":48.77,"t":"2024-12-26T05:00:00Z","v":20807209,"vw":48.99344},{"c":48.75,"h":49.17,"l":48.49,"n":97644,"o":48.85,"t":"2024-12-27T05:00:00Z","v":33852395,"vw":48.747804},{"c":48.28,"h":48.4955,"l":47.86,"n":96564,"o":48.25,"t":"2024-12-30T05:00:00Z","v":34819775,"vw":48.250028},{"c":48.33,"h":48.57,"l":48.16,"n":76151,"o":48.4,"t":"2024-12-31T05:00:00Z","v":25170529,"vw":48.314248},{"c":48.21,"h":48.765,"l":47.94,"n":98883,"o":48.58,"t":"2025-01-02T05:00:00Z","v":35879122,"vw":48.325412},{"c":48.59,"h":48.62,"l":48.075,"n":90035,"o":48.49,"t":"2025-01-03T05:00:00Z","v":25198141,"vw":48.438142},{"c":48.44,"h":49.02,"l":48.35,"n":116460,"o":48.8,"t":"2025-01-06T05:00:00Z","v":54289944,"vw":48.683018},{"c":48.33,"h":48.76,"l":48.115,"n":105181,"o":48.65,"t":"2025-01-07T05:00:00Z","v":57682699,"vw":48.467776},{"c":48.49,"h":48.5,"l":48.02,"n":89463,"o":48.34,"t":"2025-01-08T05:00:00Z","v":36422023,"vw":48.323212},{"c":47.32,"h":48.14,"l":47.15,"n":140026,"o":48.1,"t":"2025-01-10T05:00:00Z","v":53128705,"vw":47.442585},{"c":47.66,"h":47.68,"l":47.035,"n":95098,"o":47.08,"t":"2025-01-13T05:00:00Z","v":36002819,"vw":47.481509},{"c":48.25,"h":48.29,"l":47.7449,"n":101365,"o":47.85,"t":"2025-01-14T05:00:00Z","v":39353252,"vw":48.049898},{"c":49.48,"h":49.61,"l":49.0099,"n":141015,"o":49.28,"t":"2025-01-15T05:00:00Z","v":61176908,"vw":49.392403},{"c":49.81,"h":49.845,"l":49.455,"n":100467,"o":49.46,"t":"2025-01-16T05:00:00Z","v":33830433,"vw":49.64794},{"c":50.23,"h":50.32,"l":49.73,"n":91335,"o":49.91,"t":"2025-01-17T05:00:00Z","v":43693111,"vw":50.144941},{"c":50.65,"h":50.71,"l":50.385,"n":97230,"o":50.4,"t":"2025-01-21T05:00:00Z","v":33267467,"vw":50.578818},{"c":50.41,"h":50.66,"l":50.21,"n":89007,"o":50.65,"t":"2025-01-22T05:00:00Z","v":37226405,"vw":50.399842},{"c":50.7,"h":50.79,"l":50.48,"n":72136,"o":50.49,"t":"2025-01-23T05:00:00Z","v":32048845,"vw":50.666523},{"c":50.85,"h":50.9,"l":50.48,"n":73752,"o":50.53,"t":"2025-01-24T05:00:00Z","v":39088665,"vw":50.798448},{"c":51.41,"h":51.44,"l":50.62,"n":125730,"o":50.76,"t":"2025-01-27T05:00:00Z","v":61707423,"vw":51.067587},{"c":51.32,"h":51.55,"l":51.11,"n":100744,"o":51.35,"t":"2025-01-28T05:00:00Z","v":39885275,"vw":51.350671},{"c":51.28,"h":51.74,"l":51.17,"n":100179,"o":51.18,"t":"2025-01-29T05:00:00Z","v":43612187,"vw":51.464504},{"c":51.77,"h":52.04,"l":51.43,"n":107178,"o":51.75,"t":"2025-01-30T05:00:00Z","v":64250481,"vw":51.789801},{"c":51.47,"h":51.97,"l":51.435,"n":95918,"o":51.83,"t":"2025-01-31T05:00:00Z","v":40429466,"vw":51.665795},{"c":51.26,"h":51.395,"l":50.4125,"n":165611,"o":50.75,"t":"2025-02-03T05:00:00Z","v":76971217,"vw":50.930679},{"c":51.14,"h":51.39,"l":51,"n":96189,"o":51.32,"t":"2025-02-04T05:00:00Z","v":41013337,"vw":51.181906},{"c":51.68,"h":51.69,"l":51.135,"n":90449,"o":51.36,"t":"2025-02-05T05:00:00Z","v":34758570,"vw":51.465349},{"c":52.11,"h":52.125,"l":51.76,"n":101278,"o":51.98,"t":"2025-02-06T05:00:00Z","v":34355928,"vw":51.994144},{"c":51.82,"h":52.26,"l":51.78,"n":108370,"o":52.17,"t":"2025-02-07T05:00:00Z","v":39972583,"vw":52.010398},{"c":51.41,"h":51.975,"l":51.19,"n":105795,"o":51.91,"t":"2025-02-10T05:00:00Z","v":37768643,"vw":51.422815},{"c":51.54,"h":51.64,"l":51.02,"n":117754,"o":51.33,"t":"2025-02-11T05:00:00Z","v":45162865,"vw":51.293866},{"c":51.36,"h":51.38,"l":50.92,"n":105719,"o":51.28,"t":"2025-02-12T05:00:00Z","v":45473140,"vw":51.204473},{"c":51.7,"h":51.77,"l":51.28,"n":88159,"o":51.5,"t":"2025-02-13T05:00:00Z","v":36372211,"vw":51.523485},{"c":51.8,"h":52.02,"l":51.75,"n":73720,"o":51.77,"t":"2025-02-14T05:00:00Z","v":29574275,"vw":51.892127},{"c":52.17,"h":52.2,"l":51.745,"n":89406,"o":51.88,"t":"2025-02-18T05:00:00Z","v":33496807,"vw":52.00375},{"c":52.19,"h":52.25,"l":51.9,"n":84043,"o":52.04,"t":"2025-02-19T05:00:00Z","v":31573747,"vw":52.070999},{"c":51.39,"h":52.15,"l":51.035,"n":122964,"o":52.11,"t":"2025-02-20T05:00:00Z","v":47078883,"vw":51.340688},{"c":50.75,"h":51.5,"l":50.645,"n":130457,"o":51.41,"t":"2025-02-21T05:00:00Z","v":51789947,"vw":51.032496},{"c":50.97,"h":51.405,"l":50.68,"n":134750,"o":50.99,"t":"2025-02-24T05:00:00Z","v":56673859,"vw":51.098525},{"c":50.96,"h":51.405,"l":50.305,"n":120318,"o":51.27,"t":"2025-02-25T05:00:00Z","v":50132791,"vw":50.791784},{"c":50.85,"h":51.3154,"l":50.75,"n":84310,"o":50.97,"t":"2025-02-26T05:00:00Z","v":31250488,"vw":51.003194},{"c":51.13,"h":51.8,"l":50.99,"n":112425,"o":51.03,"t":"2025-02-27T05:00:00Z","v":44378568,"vw":51.376937},{"c":52.18,"h":52.2599,"l":51.17,"n":139592,"o":51.39,"t":"2025-02-28T05:00:00Z","v":63537098,"vw":51.690889},{"c":51.74,"h":52.635,"l":51.365,"n":170454,"o":52.32,"t":"2025-03-03T05:00:00Z","v":76100133,"vw":52.052459},{"c":49.92,"h":51.2781,"l":49.6401,"n":236508,"o":51.22,"t":"2025-03-04T05:00:00Z","v":99342411,"vw":50.155829},{"c":50.21,"h":50.4459,"l":49.56,"n":139030,"o":49.94,"t":"2025-03-05T05:00:00Z","v":75561683,"vw":50.007625},{"c":49.38,"h":49.955,"l":49.055,"n":138514,"o":49.62,"t":"2025-03-06T05:00:00Z","v":55477738,"vw":49.421618},{"c":49.12,"h":49.33,"l":48.25,"n":182672,"o":49.2,"t":"2025-03-07T05:00:00Z","v":87351363,"vw":48.863804},{"c":48.02,"h":48.605,"l":47.46,"n":209672,"o":48.29,"t":"2025-03-10T04:00:00Z","v":78221422,"vw":48.11253},{"c":47.61,"h":48.075,"l":47.28,"n":167650,"o":47.95,"t":"2025-03-11T04:00:00Z","v":72972166,"vw":47.653346},{"c":47.68,"h":48.19,"l":47.22,"n":137896,"o":48.12,"t":"2025-03-12T04:00:00Z","v":60700119,"vw":47.707557},{"c":47.42,"h":48.075,"l":47.28,"n":123461,"o":47.795,"t":"2025-03-13T04:00:00Z","v":49986345,"vw":47.623391},{"c":48.52,"h":48.6,"l":47.62,"n":120932,"o":47.87,"t":"2025-03-14T04:00:00Z","v":49535675,"vw":48.31838},{"c":49.09,"h":49.325,"l":48.315,"n":107113,"o":48.33,"t":"2025-03-17T04:00:00Z","v":43570462,"vw":48.956917},{"c":49.03,"h":49.29,"l":48.85,"n":95168,"o":49.13,"t":"2025-03-18T04:00:00Z","v":32714243,"vw":49.006164},{"c":49.57,"h":49.83,"l":48.855,"n":106386,"o":49.06,"t":"2025-03-19T04:00:00Z","v":44290707,"vw":49.451063},{"c":49.64,"h":49.975,"l":49.2,"n":113254,"o":49.29,"t":"2025-03-20T04:00:00Z","v":46325956,"vw":49.717086},{"c":49.46,"h":49.64,"l":49.03,"n":104092,"o":49.39,"t":"2025-03-21T04:00:00Z","v":53382781,"vw":49.409143},{"c":50.15,"h":50.27,"l":49.6601,"n":88543,"o":49.79,"t":"2025-03-24T04:00:00Z","v":43158186,"vw":50.06725},{"c":50.43,"h":50.51,"l":50.08,"n":74258,"o":50.33,"t":"2025-03-25T04:00:00Z","v":24873708,"vw":50.331543},{"c":50.28,"h":50.91,"l":50.09,"n":89647,"o":50.58,"t":"2025-03-26T04:00:00Z","v":39753284,"vw":50.447663},{"c":50.18,"h":50.445,"l":49.785,"n":86103,"o":50.19,"t":"2025-03-27T04:00:00Z","v":32299840,"vw":50.201162},{"c":49.21,"h":50.3,"l":49.015,"n":112914,"o":50.03,"t":"2025-03-28T04:00:00Z","v":45365377,"vw":49.373553},{"c":49.81,"h":50.06,"l":48.58,"n":95774,"o":48.72,"t":"2025-03-31T04:00:00Z","v":38042299,"vw":49.394438},{"c":49.75,"h":49.97,"l":49.195,"n":111674,"o":49.62,"t":"2025-04-01T04:00:00Z","v":37959144,"vw":49.639891},{"c":50.16,"h":50.325,"l":49.27,"n":101930,"o":49.35,"t":"2025-04-02T04:00:00Z","v":41792116,"vw":49.967641},{"c":47.69,"h":48.65,"l":47.6001,"n":216657,"o":48.2,"t":"2025-04-03T04:00:00Z","v":101160616,"vw":48.083036},{"c":44.2,"h":46.41,"l":44.09,"n":343283,"o":46.07,"t":"2025-04-04T04:00:00Z","v":128134433,"vw":44.9783},{"c":44.09,"h":45.65,"l":42.21,"n":509486,"o":42.84,"t":"2025-04-07T04:00:00Z","v":179993163,"vw":43.776958},{"c":43.92,"h":46.22,"l":43.235,"n":231624,"o":45.8,"t":"2025-04-08T04:00:00Z","v":98758826,"vw":44.922586},{"c":47.23,"h":47.61,"l":43.07,"n":416178,"o":43.24,"t":"2025-04-09T04:00:00Z","v":177214127,"vw":45.30048},{"c":45.91,"h":46.6,"l":44.54,"n":267135,"o":46.525,"t":"2025-04-10T04:00:00Z","v":93318182,"vw":45.791624},{"c":46.67,"h":46.97,"l":45.37,"n":181420,"o":45.6,"t":"2025-04-11T04:00:00Z","v":63647449,"vw":46.250547},{"c":47.15,"h":47.615,"l":46.865,"n":131424,"o":47.35,"t":"2025-04-14T04:00:00Z","v":52008943,"vw":47.26508},{"c":47.27,"h":47.9,"l":47.23,"n":111389,"o":47.42,"t":"2025-04-15T04:00:00Z","v":41840096,"vw":47.572987},{"c":46.53,"h":47.3363,"l":46.18,"n":127087,"o":47.17,"t":"2025-04-16T04:00:00Z","v":47934329,"vw":46.770123},{"c":46.65,"h":47.205,"l":46.43,"n":120678,"o":46.5,"t":"2025-04-17T04:00:00Z","v":61864938,"vw":46.82475},{"c":45.65,"h":46.545,"l":45.14,"n":114493,"o":46.41,"t":"2025-04-21T04:00:00Z","v":43082314,"vw":45.671676},{"c":47.16,"h":47.28,"l":46.2,"n":114449,"o":46.34,"t":"2025-04-22T04:00:00Z","v":38153576,"vw":46.856693},{"c":47.72,"h":48.725,"l":47.56,"n":178543,"o":48.04,"t":"2025-04-23T04:00:00Z","v":50290854,"vw":48.14273},{"c":48.25,"h":48.34,"l":47.36,"n":82861,"o":47.55,"t":"2025-04-24T04:00:00Z","v":26817916,"vw":48.017097},{"c":48.02,"h":48.23,"l":47.7,"n":82916,"o":48.01,"t":"2025-04-25T04:00:00Z","v":28112974,"vw":47.994664},{"c":48.17,"h":48.57,"l":47.83,"n":91606,"o":48.22,"t":"2025-04-28T04:00:00Z","v":33922764,"vw":48.186583},{"c":48.67,"h":48.76,"l":47.96,"n":95939,"o":48.18,"t":"2025-04-29T04:00:00Z","v":42475285,"vw":48.409587},{"c":48.76,"h":48.925,"l":47.5,"n":94554,"o":48.15,"t":"2025-04-30T04:00:00Z","v":33759883,"vw":48.285888},{"c":48.75,"h":49.07,"l":48.435,"n":102940,"o":48.575,"t":"2025-05-01T04:00:00Z","v":34420160,"vw":48.802572},{"c":49.76,"h":49.94,"l":49.3345,"n":97826,"o":49.49,"t":"2025-05-02T04:00:00Z","v":35032074,"vw":49.729978},{"c":49.44,"h":49.83,"l":49.1,"n":80019,"o":49.34,"t":"2025-05-05T04:00:00Z","v":24139930,"vw":49.55947},{"c":49.16,"h":49.555,"l":48.97,"n":79778,"o":49,"t":"2025-05-06T04:00:00Z","v":28949143,"vw":49.293878},{"c":49.45,"h":49.715,"l":49.26,"n":80370,"o":49.32,"t":"2025-05-07T04:00:00Z","v":30078604,"vw":49.501894},{"c":49.86,"h":50.37,"l":49.725,"n":92209,"o":49.84,"t":"2025-05-08T04:00:00Z","v":31294156,"vw":50.048878},{"c":49.86,"h":50.035,"l":49.715,"n":61484,"o":49.96,"t":"2025-05-09T04:00:00Z","v":22075027,"vw":49.859953},{"c":50.87,"h":51.195,"l":50.55,"n":107648,"o":51.11,"t":"2025-05-12T04:00:00Z","v":44274103,"vw":50.762241},{"c":51.08,"h":51.32,"l":50.91,"n":88805,"o":51,"t":"2025-05-13T04:00:00Z","v":33986059,"vw":51.183386},{"c":50.94,"h":51.17,"l":50.785,"n":92905,"o":51.105,"t":"2025-05-14T04:00:00Z","v":38764201,"vw":50.941891},{"c":51.28,"h":51.36,"l":50.83,"n":94672,"o":50.87,"t":"2025-05-15T04:00:00Z","v":34742507,"vw":51.150089},{"c":51.59,"h":51.6671,"l":51.16,"n":107357,"o":51.27,"t":"2025-05-16T04:00:00Z","v":53400979,"vw":51.515884},{"c":51.62,"h":51.77,"l":51.24,"n":74260,"o":51.32,"t":"2025-05-19T04:00:00Z","v":26348357,"vw":51.573284},{"c":51.34,"h":51.52,"l":51.11,"n":65800,"o":51.38,"t":"2025-05-20T04:00:00Z","v":26902976,"vw":51.347684},{"c":50.29,"h":51.165,"l":50.245,"n":103544,"o":51.02,"t":"2025-05-21T04:00:00Z","v":40022024,"vw":50.610608},{"c":50.23,"h":50.52,"l":49.9719,"n":94329,"o":50.18,"t":"2025-05-22T04:00:00Z","v":33662796,"vw":50.255044},{"c":50.05,"h":50.29,"l":49.57,"n":85739,"o":49.585,"t":"2025-05-23T04:00:00Z","v":33645560,"vw":49.996378},{"c":50.93,"h":50.96,"l":50.26,"n":88652,"o":50.435,"t":"2025-05-27T04:00:00Z","v":38636418,"vw":50.70934},{"c":50.59,"h":51.02,"l":50.51,"n":82858,"o":50.89,"t":"2025-05-28T04:00:00Z","v":31730237,"vw":50.705817},{"c":50.85,"h":50.86,"l":50.36,"n":81931,"o":50.76,"t":"2025-05-29T04:00:00Z","v":34100943,"vw":50.645421},{"c":50.96,"h":51.045,"l":50.455,"n":78340,"o":50.68,"t":"2025-05-30T04:00:00Z","v":37953245,"vw":50.793007},{"c":50.98,"h":51,"l":50.29,"n":78702,"o":50.61,"t":"2025-06-02T04:00:00Z","v":30142346,"vw":50.699337},{"c":51.08,"h":51.13,"l":50.41,"n":104419,"o":50.82,"t":"2025-06-03T04:00:00Z","v":33705417,"vw":50.941799},{"c":50.79,"h":51.21,"l":50.78,"n":71253,"o":51.15,"t":"2025-06-04T04:00:00Z","v":24600500,"vw":50.976083},{"c":50.65,"h":50.88,"l":50.45,"n":101038,"o":50.8,"t":"2025-06-05T04:00:00Z","v":42037705,"vw":50.67634},{"c":51.28,"h":51.44,"l":51.045,"n":82357,"o":51.17,"t":"2025-06-06T04:00:00Z","v":34982809,"vw":51.264481},{"c":51,"h":51.36,"l":50.69,"n":81137,"o":51.34,"t":"2025-06-09T04:00:00Z","v":28322093,"vw":51.003587},{"c":51.06,"h":51.08,"l":50.88,"n":74297,"o":50.99,"t":"2025-06-10T04:00:00Z","v":27728640,"vw":50.98004},{"c":51,"h":51.34,"l":50.81,"n":106536,"o":51.11,"t":"2025-06-11T04:00:00Z","v":39368366,"vw":51.068078},{"c":51,"h":51.01,"l":50.5,"n":73952,"o":50.7,"t":"2025-06-12T04:00:00Z","v":25500933,"vw":50.845607},{"c":49.96,"h":50.46,"l":49.81,"n":130038,"o":50.35,"t":"2025-06-13T04:00:00Z","v":54921907,"vw":50.056442},{"c":50.53,"h":50.875,"l":50.31,"n":94014,"o":50.32,"t":"2025-06-16T04:00:00Z","v":35632359,"vw":50.619846},{"c":50.24,"h":50.4799,"l":50.085,"n":79370,"o":50.27,"t":"2025-06-17T04:00:00Z","v":31130670,"vw":50.285789},{"c":50.22,"h":50.77,"l":50.145,"n":116057,"o":50.22,"t":"2025-06-18T04:00:00Z","v":45728200,"vw":50.41101},{"c":50.36,"h":50.58,"l":50.215,"n":106664,"o":50.365,"t":"2025-06-20T04:00:00Z","v":44456149,"vw":50.405847},{"c":50.82,"h":50.84,"l":49.84,"n":100775,"o":50.2,"t":"2025-06-23T04:00:00Z","v":43022679,"vw":50.396357},{"c":51.58,"h":51.77,"l":51.275,"n":106147,"o":51.32,"t":"2025-06-24T04:00:00Z","v":41224977,"vw":51.522676},{"c":51.41,"h":51.595,"l":51.295,"n":78658,"o":51.59,"t":"2025-06-25T04:00:00Z","v":33123940,"vw":51.394442},{"c":51.79,"h":51.83,"l":51.41,"n":89201,"o":51.44,"t":"2025-06-26T04:00:00Z","v":37865997,"vw":51.709983},{"c":51.94,"h":52.23,"l":51.7,"n":100735,"o":51.75,"t":"2025-06-27T04:00:00Z","v":38954122,"vw":51.965267},{"c":52.37,"h":52.4375,"l":52.135,"n":105525,"o":52.18,"t":"2025-06-30T04:00:00Z","v":42472856,"vw":52.289979},{"c":52.66,"h":52.765,"l":52.21,"n":97012,"o":52.24,"t":"2025-07-01T04:00:00Z","v":33844757,"vw":52.508858},{"c":52.62,"h":52.76,"l":52.34,"n":121401,"o":52.75,"t":"2025-07-02T04:00:00Z","v":40791141,"vw":52.502429},{"c":53.19,"h":53.27,"l":52.695,"n":79828,"o":52.75,"t":"2025-07-03T04:00:00Z","v":25904774,"vw":53.117022},{"c":52.68,"h":53.25,"l":52.415,"n":103128,"o":53.13,"t":"2025-07-07T04:00:00Z","v":34048977,"vw":52.752446},{"c":52.21,"h":52.6,"l":52.175,"n":123463,"o":52.56,"t":"2025-07-08T04:00:00Z","v":53715016,"vw":52.347313},{"c":52.4,"h":52.5,"l":52.14,"n":86534,"o":52.48,"t":"2025-07-09T04:00:00Z","v":36634931,"vw":52.327372},{"c":52.71,"h":52.76,"l":52.28,"n":77084,"o":52.28,"t":"2025-07-10T04:00:00Z","v":27994906,"vw":52.620921},{"c":52.16,"h":52.41,"l":52.08,"n":89745,"o":52.36,"t":"2025-07-11T04:00:00Z","v":30289863,"vw":52.210144},{"c":52.55,"h":52.575,"l":52.02,"n":86328,"o":52.15,"t":"2025-07-14T04:00:00Z","v":27636505,"vw":52.455768},{"c":51.65,"h":52.446,"l":51.65,"n":116090,"o":52.34,"t":"2025-07-15T04:00:00Z","v":47704616,"vw":51.896724},{"c":52.01,"h":52.06,"l":51.325,"n":113151,"o":51.93,"t":"2025-07-16T04:00:00Z","v":46713669,"vw":51.817831},{"c":52.51,"h":52.6,"l":51.81,"n":110228,"o":51.87,"t":"2025-07-17T04:00:00Z","v":48213808,"vw":52.329605},{"c":52.54,"h":52.645,"l":52.43,"n":80134,"o":52.58,"t":"2025-07-18T04:00:00Z","v":29789465,"vw":52.542212},{"c":52.39,"h":52.94,"l":52.37,"n":80191,"o":52.57,"t":"2025-07-21T04:00:00Z","v":36871422,"vw":52.62832},{"c":52.68,"h":52.745,"l":52.47,"n":79492,"o":52.5,"t":"2025-07-22T04:00:00Z","v":32289144,"vw":52.633179},{"c":53.1,"h":53.1,"l":52.56,"n":86710,"o":52.8,"t":"2025-07-23T04:00:00Z","v":32111308,"vw":52.865209},{"c":53.07,"h":53.44,"l":53.005,"n":79003,"o":53.12,"t":"2025-07-24T04:00:00Z","v":32371926,"vw":53.241646},{"c":53.44,"h":53.4867,"l":52.99,"n":74783,"o":53.1,"t":"2025-07-25T04:00:00Z","v":28964608,"vw":53.305141},{"c":53.07,"h":53.44,"l":52.96,"n":76479,"o":53.38,"t":"2025-07-28T04:00:00Z","v":29119290,"vw":53.168105},{"c":52.8,"h":53.295,"l":52.68,"n":75834,"o":53.25,"t":"2025-07-29T04:00:00Z","v":37883194,"vw":52.936568},{"c":52.7,"h":53.025,"l":52.44,"n":93137,"o":52.78,"t":"2025-07-30T04:00:00Z","v":37259018,"vw":52.785244},{"c":52.37,"h":52.99,"l":52.27,"n":94081,"o":52.48,"t":"2025-07-31T04:00:00Z","v":46179397,"vw":52.662521},{"c":51.4,"h":51.76,"l":51.05,"n":148746,"o":51.72,"t":"2025-08-01T04:00:00Z","v":63060809,"vw":51.368915},{"c":51.91,"h":51.91,"l":51.485,"n":111604,"o":51.6,"t":"2025-08-04T04:00:00Z","v":40053073,"vw":51.747875},{"c":51.7,"h":52.09,"l":51.36,"n":92010,"o":52.05,"t":"2025-08-05T04:00:00Z","v":33550961,"vw":51.688939},{"c":51.95,"h":52.025,"l":51.66,"n":79560,"o":51.81,"t":"2025-08-06T04:00:00Z","v":34198688,"vw":51.910024},{"c":51.37,"h":52.25,"l":51.22,"n":109970,"o":52.18,"t":"2025-08-07T04:00:00Z","v":43119386,"vw":51.548172},{"c":51.85,"h":51.97,"l":51.5,"n":108796,"o":51.67,"t":"2025-08-08T04:00:00Z","v":39484394,"vw":51.788551},{"c":51.83,"h":52.03,"l":51.715,"n":74148,"o":51.96,"t":"2025-08-11T04:00:00Z","v":29351167,"vw":51.852746},{"c":52.46,"h":52.5499,"l":52.0448,"n":97320,"o":52.05,"t":"2025-08-12T04:00:00Z","v":37517672,"vw":52.392836},{"c":52.76,"h":52.91,"l":52.485,"n":98799,"o":52.66,"t":"2025-08-13T04:00:00Z","v":41154874,"vw":52.694904},{"c":53.01,"h":53.05,"l":52.53,"n":96543,"o":52.71,"t":"2025-08-14T04:00:00Z","v":35841464,"vw":52.815675},{"c":52.46,"h":53.155,"l":52.42,"n":94997,"o":53.13,"t":"2025-08-15T04:00:00Z","v":46108465,"vw":52.623273},{"c":52.5,"h":52.56,"l":52.29,"n":65072,"o":52.385,"t":"2025-08-18T04:00:00Z","v":25405056,"vw":52.439821},{"c":52.6,"h":52.8699,"l":52.45,"n":66740,"o":52.45,"t":"2025-08-19T04:00:00Z","v":24870756,"vw":52.614916},{"c":52.87,"h":53.0099,"l":52.505,"n":92142,"o":52.64,"t":"2025-08-20T04:00:00Z","v":39138780,"vw":52.757001},{"c":52.7,"h":52.8,"l":52.35,"n":69087,"o":52.72,"t":"2025-08-21T04:00:00Z","v":29037046,"vw":52.66476},{"c":53.57,"h":53.68,"l":52.945,"n":111647,"o":52.97,"t":"2025-08-22T04:00:00Z","v":47249757,"vw":53.493008},{"c":53.26,"h":53.5765,"l":53.235,"n":72221,"o":53.47,"t":"2025-08-25T04:00:00Z","v":24756500,"vw":53.33496},{"c":53.67,"h":53.69,"l":53.1,"n":74260,"o":53.1,"t":"2025-08-26T04:00:00Z","v":27906982,"vw":53.362236},{"c":53.78,"h":53.94,"l":53.51,"n":92511,"o":53.54,"t":"2025-08-27T04:00:00Z","v":39530070,"vw":53.82682},{"c":53.85,"h":53.9063,"l":53.695,"n":64632,"o":53.89,"t":"2025-08-28T04:00:00Z","v":28837323,"vw":53.833046},{"c":53.99,"h":54.14,"l":53.8,"n":76910,"o":53.9,"t":"2025-08-29T04:00:00Z","v":36043471,"vw":53.988074},{"c":53.59,"h":53.7,"l":53.115,"n":95814,"o":53.7,"t":"2025-09-02T04:00:00Z","v":38733051,"vw":53.366296},{"c":53.5,"h":53.6,"l":53.13,"n":87627,"o":53.5,"t":"2025-09-03T04:00:00Z","v":36420135,"vw":53.372977},{"c":54.06,"h":54.075,"l":53.565,"n":86070,"o":53.69,"t":"2025-09-04T04:00:00Z","v":32730023,"vw":53.90215},{"c":53.07,"h":54.25,"l":52.87,"n":128978,"o":54.105,"t":"2025-09-05T04:00:00Z","v":58356819,"vw":53.240336},{"c":53.11,"h":53.17,"l":52.835,"n":96442,"o":53.09,"t":"2025-09-08T04:00:00Z","v":49490877,"vw":53.010397},{"c":53.34,"h":53.59,"l":52.96,"n":92876,"o":52.98,"t":"2025-09-09T04:00:00Z","v":38884548,"vw":53.341453},{"c":53.16,"h":53.395,"l":52.9301,"n":92589,"o":53.17,"t":"2025-09-10T04:00:00Z","v":32915898,"vw":53.169723},{"c":54.03,"h":54.07,"l":53.18,"n":97155,"o":53.19,"t":"2025-09-11T04:00:00Z","v":36614062,"vw":53.85247},{"c":53.8,"h":54.065,"l":53.71,"n":71356,"o":53.96,"t":"2025-09-12T04:00:00Z","v":25705931,"vw":53.851975},{"c":53.68,"h":54.09,"l":53.62,"n":76036,"o":53.89,"t":"2025-09-15T04:00:00Z","v":31922018,"vw":53.792904},{"c":53.56,"h":53.67,"l":53.265,"n":82454,"o":53.61,"t":"2025-09-16T04:00:00Z","v":28482510,"vw":53.473205},{"c":54.08,"h":54.33,"l":53.645,"n":132531,"o":53.67,"t":"2025-09-17T04:00:00Z","v":47976104,"vw":54.033936},{"c":54.13,"h":54.495,"l":53.99,"n":97522,"o":54.11,"t":"2025-09-18T04:00:00Z","v":36608974,"vw":54.205904},{"c":54.25,"h":54.405,"l":53.92,"n":116510,"o":54.26,"t":"2025-09-19T04:00:00Z","v":46731380,"vw":54.135443},{"c":54,"h":54.06,"l":53.64,"n":77573,"o":53.7,"t":"2025-09-22T04:00:00Z","v":32393009,"vw":53.941951},{"c":53.76,"h":54.49,"l":53.63,"n":80341,"o":53.95,"t":"2025-09-23T04:00:00Z","v":28698894,"vw":53.956546},{"c":53.61,"h":53.96,"l":53.495,"n":66333,"o":53.83,"t":"2025-09-24T04:00:00Z","v":23893354,"vw":53.689268},{"c":53.47,"h":53.71,"l":53.24,"n":69517,"o":53.47,"t":"2025-09-25T04:00:00Z","v":24757541,"vw":53.490013},{"c":53.86,"h":54.095,"l":53.64,"n":74998,"o":53.71,"t":"2025-09-26T04:00:00Z","v":30686069,"vw":53.870256},{"c":54.13,"h":54.1461,"l":53.74,"n":64911,"o":54.04,"t":"2025-09-29T04:00:00Z","v":20713832,"vw":53.961152},{"c":53.87,"h":54.235,"l":53.42,"n":95189,"o":54.06,"t":"2025-09-30T04:00:00Z","v":32442206,"vw":53.72547},{"c":53.39,"h":53.76,"l":53.37,"n":86684,"o":53.61,"t":"2025-10-01T04:00:00Z","v":33210082,"vw":53.52167},{"c":53.35,"h":53.48,"l":53.0639,"n":79616,"o":53.31,"t":"2025-10-02T04:00:00Z","v":32443383,"vw":53.281464},{"c":53.72,"h":53.97,"l":53.38,"n":77482,"o":53.42,"t":"2025-10-03T04:00:00Z","v":32111601,"vw":53.771003},{"c":53.7,"h":54.065,"l":53.295,"n":78037,"o":53.93,"t":"2025-10-06T04:00:00Z","v":32001339,"vw":53.682534},{"c":53.77,"h":54.045,"l":53.52,"n":73170,"o":53.88,"t":"2025-10-07T04:00:00Z","v":31250466,"vw":53.750567},{"c":53.51,"h":53.95,"l":53.34,"n":70516,"o":53.93,"t":"2025-10-08T04:00:00Z","v":26848679,"vw":53.64551},{"c":53.32,"h":53.81,"l":53.19,"n":81309,"o":53.625,"t":"2025-10-09T04:00:00Z","v":33922435,"vw":53.363083},{"c":52.16,"h":53.6799,"l":52.16,"n":163531,"o":53.46,"t":"2025-10-10T04:00:00Z","v":73596160,"vw":52.685556},{"c":52.66,"h":52.815,"l":52.34,"n":101614,"o":52.55,"t":"2025-10-13T04:00:00Z","v":39651855,"vw":52.660351},{"c":53.24,"h":53.65,"l":52.245,"n":140728,"o":52.45,"t":"2025-10-14T04:00:00Z","v":62588716,"vw":53.125195},{"c":53.24,"h":53.76,"l":52.855,"n":101225,"o":53.43,"t":"2025-10-15T04:00:00Z","v":39526563,"vw":53.336181},{"c":51.76,"h":53.12,"l":51.54,"n":197937,"o":53.09,"t":"2025-10-16T04:00:00Z","v":85420094,"vw":52.15313},{"c":52.18,"h":52.36,"l":51.73,"n":139916,"o":51.9,"t":"2025-10-17T04:00:00Z","v":52288856,"vw":52.086529},{"c":52.79,"h":52.895,"l":52.29,"n":88747,"o":52.36,"t":"2025-10-20T04:00:00Z","v":39479562,"vw":52.676355},{"c":52.73,"h":53.1265,"l":52.655,"n":77806,"o":52.655,"t":"2025-10-21T04:00:00Z","v":31213574,"vw":52.886196},{"c":52.43,"h":52.82,"l":52.115,"n":111658,"o":52.78,"t":"2025-10-22T04:00:00Z","v":53727459,"vw":52.437658},{"c":52.54,"h":52.68,"l":52.29,"n":72170,"o":52.59,"t":"2025-10-23T04:00:00Z","v":29483687,"vw":52.524404},{"c":53.11,"h":53.2799,"l":52.805,"n":74342,"o":52.85,"t":"2025-10-24T04:00:00Z","v":31947795,"vw":53.140625},{"c":53.33,"h":53.425,"l":53.2,"n":64575,"o":53.37,"t":"2025-10-27T04:00:00Z","v":27152649,"vw":53.309185},{"c":52.99,"h":53.4,"l":52.94,"n":76104,"o":53.33,"t":"2025-10-28T04:00:00Z","v":33645938,"vw":53.145243},{"c":52.09,"h":52.575,"l":51.87,"n":150745,"o":52.45,"t":"2025-10-29T04:00:00Z","v":61846259,"vw":52.241787},{"c":52.23,"h":52.82,"l":52.015,"n":111906,"o":52.02,"t":"2025-10-30T04:00:00Z","v":48568670,"vw":52.478328},{"c":52.37,"h":52.5,"l":51.94,"n":98683,"o":52.01,"t":"2025-10-31T04:00:00Z","v":40423204,"vw":52.2666},{"c":52.15,"h":52.34,"l":51.65,"n":93699,"o":52.33,"t":"2025-11-03T05:00:00Z","v":38693242,"vw":52.060811},{"c":52.42,"h":52.54,"l":51.835,"n":115770,"o":51.945,"t":"2025-11-04T05:00:00Z","v":44675196,"vw":52.348117},{"c":52.6,"h":52.82,"l":52.18,"n":94862,"o":52.49,"t":"2025-11-05T05:00:00Z","v":38036340,"vw":52.552296},{"c":52.41,"h":52.7,"l":52.1701,"n":112155,"o":52.51,"t":"2025-11-06T05:00:00Z","v":42625669,"vw":52.418262},{"c":52.78,"h":52.8,"l":52.09,"n":117833,"o":52.28,"t":"2025-11-07T05:00:00Z","v":46218724,"vw":52.480793},{"c":52.97,"h":53.15,"l":52.65,"n":92173,"o":52.93,"t":"2025-11-10T05:00:00Z","v":42010615,"vw":52.938322},{"c":53.21,"h":53.3375,"l":52.88,"n":72932,"o":53.07,"t":"2025-11-11T05:00:00Z","v":29995846,"vw":53.151687},{"c":53.67,"h":53.885,"l":53.22,"n":96071,"o":53.22,"t":"2025-11-12T05:00:00Z","v":46052714,"vw":53.722575},{"c":52.98,"h":53.76,"l":52.88,"n":119071,"o":53.57,"t":"2025-11-13T05:00:00Z","v":50455272,"vw":53.237944},{"c":52.45,"h":52.81,"l":52.27,"n":114761,"o":52.81,"t":"2025-11-14T05:00:00Z","v":46154645,"vw":52.529481},{"c":51.45,"h":52.49,"l":51.2523,"n":140088,"o":52.47,"t":"2025-11-17T05:00:00Z","v":70048477,"vw":51.730437},{"c":51.37,"h":51.7471,"l":51.145,"n":149657,"o":51.28,"t":"2025-11-18T05:00:00Z","v":66043642,"vw":51.425654},{"c":51.56,"h":51.645,"l":51.19,"n":104080,"o":51.38,"t":"2025-11-19T05:00:00Z","v":46003923,"vw":51.447308},{"c":51.11,"h":52.385,"l":51.08,"n":169451,"o":52.03,"t":"2025-11-20T05:00:00Z","v":70096374,"vw":51.619042},{"c":51.67,"h":51.965,"l":51.135,"n":159609,"o":51.46,"t":"2025-11-21T05:00:00Z","v":68942896,"vw":51.551387},{"c":51.89,"h":51.97,"l":51.325,"n":99039,"o":51.735,"t":"2025-11-24T05:00:00Z","v":43789147,"vw":51.785568},{"c":52.54,"h":52.66,"l":51.91,"n":115886,"o":52.11,"t":"2025-11-25T05:00:00Z","v":50989805,"vw":52.404657},{"c":52.95,"h":53.15,"l":52.6,"n":85664,"o":52.67,"t":"2025-11-26T05:00:00Z","v":35268452,"vw":52.990775},{"c":53.33,"h":53.55,"l":53.03,"n":47957,"o":53.1,"t":"2025-11-28T05:00:00Z","v":16136126,"vw":53.381133},{"c":52.89,"h":53.4,"l":52.84,"n":77593,"o":53.07,"t":"2025-12-01T05:00:00Z","v":29296267,"vw":53.093908},{"c":52.84,"h":53.14,"l":52.64,"n":86055,"o":52.99,"t":"2025-12-02T05:00:00Z","v":29771514,"vw":52.932219},{"c":53.55,"h":53.6,"l":52.875,"n":80584,"o":52.94,"t":"2025-12-03T05:00:00Z","v":32017952,"vw":53.381991},{"c":53.66,"h":53.91,"l":53.47,"n":80036,"o":53.59,"t":"2025-12-04T05:00:00Z","v":33678672,"vw":53.686031},{"c":53.68,"h":53.93,"l":53.45,"n":76265,"o":53.54,"t":"2025-12-05T05:00:00Z","v":28532323,"vw":53.759895},{"c":53.48,"h":53.71,"l":53.28,"n":83901,"o":53.7,"t":"2025-12-08T05:00:00Z","v":31164191,"vw":53.443306},{"c":53.28,"h":53.95,"l":53.25,"n":106457,"o":53.5,"t":"2025-12-09T05:00:00Z","v":46335395,"vw":53.550556},{"c":53.89,"h":54.08,"l":53.21,"n":112803,"o":53.28,"t":"2025-12-10T05:00:00Z","v":45437522,"vw":53.747556},{"c":54.87,"h":54.98,"l":53.93,"n":130225,"o":53.96,"t":"2025-12-11T05:00:00Z","v":51786521,"vw":54.710212},{"c":54.95,"h":55.2082,"l":54.71,"n":143070,"o":55.16,"t":"2025-12-12T05:00:00Z","v":64428933,"vw":54.91862},{"c":54.99,"h":55.305,"l":54.82,"n":110617,"o":55.18,"t":"2025-12-15T05:00:00Z","v":35356839,"vw":55.060359},{"c":54.64,"h":55.16,"l":54.48,"n":111325,"o":55.04,"t":"2025-12-16T05:00:00Z","v":37342295,"vw":54.733019},{"c":54.63,"h":55.07,"l":54.5801,"n":117458,"o":54.8,"t":"2025-12-17T05:00:00Z","v":41112402,"vw":54.776133},{"c":54.54,"h":55.015,"l":54.355,"n":106390,"o":54.77,"t":"2025-12-18T05:00:00Z","v":35021622,"vw":54.686558},{"c":54.84,"h":55.02,"l":54.56,"n":107238,"o":54.56,"t":"2025-12-19T05:00:00Z","v":46595291,"vw":54.858277},{"c":55.32,"h":55.44,"l":54.74,"n":90453,"o":54.75,"t":"2025-12-22T05:00:00Z","v":37987770,"vw":55.236786},{"c":55.43,"h":55.56,"l":55.31,"n":69301,"o":55.31,"t":"2025-12-23T05:00:00Z","v":24732900,"vw":55.446722},{"c":55.73,"h":55.889,"l":55.405,"n":51672,"o":55.51,"t":"2025-12-24T05:00:00Z","v":15685769,"vw":55.697621},{"c":55.62,"h":55.795,"l":55.44,"n":61793,"o":55.71,"t":"2025-12-26T05:00:00Z","v":20410062,"vw":55.588888},{"c":55.32,"h":55.68,"l":55.26,"n":80578,"o":55.59,"t":"2025-12-29T05:00:00Z","v":34223838,"vw":55.362439},{"c":55.18,"h":55.395,"l":55.14,"n":55127,"o":55.395,"t":"2025-12-30T05:00:00Z","v":16160856,"vw":55.214942},{"c":54.77,"h":55.26,"l":54.75,"n":61490,"o":55.22,"t":"2025-12-31T05:00:00Z","v":22996209,"vw":54.979372},{"c":54.93,"h":54.995,"l":54.34,"n":99404,"o":54.83,"t":"2026-01-02T05:00:00Z","v":36087135,"vw":54.705446},{"c":56.13,"h":56.51,"l":54.82,"n":155048,"o":54.82,"t":"2026-01-05T05:00:00Z","v":57952226,"vw":56.175127},{"c":56.4,"h":56.515,"l":55.99,"n":108238,"o":56.035,"t":"2026-01-06T05:00:00Z","v":38950782,"vw":56.265598},{"c":55.61,"h":56.34,"l":55.54,"n":127410,"o":56.23,"t":"2026-01-07T05:00:00Z","v":44720867,"vw":55.763238},{"c":55.9,"h":56.25,"l":55.41,"n":102094,"o":55.45,"t":"2026-01-08T05:00:00Z","v":35358279,"vw":55.977392},{"c":55.73,"h":56.16,"l":55.72,"n":85653,"o":55.98,"t":"2026-01-09T05:00:00Z","v":29544907,"vw":55.869573},{"c":55.29,"h":55.36,"l":54.84,"n":122360,"o":55.03,"t":"2026-01-12T05:00:00Z","v":42021640,"vw":55.158328},{"c":54.23,"h":55.23,"l":54.15,"n":202263,"o":55.15,"t":"2026-01-13T05:00:00Z","v":77045093,"vw":54.412331},{"c":54.15,"h":54.18,"l":53.69,"n":187046,"o":54.05,"t":"2026-01-14T05:00:00Z","v":59754619,"vw":53.957237},{"c":54.37,"h":54.7,"l":54.21,"n":125978,"o":54.22,"t":"2026-01-15T05:00:00Z","v":48490757,"vw":54.474735},{"c":54.44,"h":54.76,"l":54.285,"n":103694,"o":54.37,"t":"2026-01-16T05:00:00Z","v":44363154,"vw":54.504057},{"c":53.2,"h":54.11,"l":53.1,"n":148162,"o":53.61,"t":"2026-01-20T05:00:00Z","v":57030827,"vw":53.50734},{"c":53.46,"h":53.825,"l":53.24,"n":145207,"o":53.37,"t":"2026-01-21T05:00:00Z","v":49360284,"vw":53.541356},{"c":53.81,"h":54.05,"l":53.635,"n":117881,"o":53.65,"t":"2026-01-22T05:00:00Z","v":46919268,"vw":53.830406},{"c":53.07,"h":53.51,"l":52.88,"n":135550,"o":53.49,"t":"2026-01-23T05:00:00Z","v":47057521,"vw":53.134135},{"c":53.41,"h":53.55,"l":53.09,"n":88878,"o":53.1,"t":"2026-01-26T05:00:00Z","v":31072708,"vw":53.352409},{"c":53,"h":53.425,"l":52.84,"n":111039,"o":53.315,"t":"2026-01-27T05:00:00Z","v":38633654,"vw":53.032189},{"c":52.99,"h":53.21,"l":52.76,"n":115465,"o":52.93,"t":"2026-01-28T05:00:00Z","v":45450809,"vw":52.947546},{"c":53.55,"h":53.63,"l":52.99,"n":155201,"o":53.32,"t":"2026-01-29T05:00:00Z","v":51975433,"vw":53.338594},{"c":53.44,"h":53.655,"l":53.02,"n":120626,"o":53.38,"t":"2026-01-30T05:00:00Z","v":42767032,"vw":53.350433},{"c":54.03,"h":54.09,"l":53.195,"n":121133,"o":53.445,"t":"2026-02-02T05:00:00Z","v":48031482,"vw":53.877304},{"c":53.53,"h":54.165,"l":53.16,"n":178324,"o":53.72,"t":"2026-02-03T05:00:00Z","v":66887064,"vw":53.556787},{"c":53.96,"h":54.18,"l":53.4,"n":172028,"o":53.51,"t":"2026-02-04T05:00:00Z","v":59506374,"vw":53.900199},{"c":53.29,"h":54.06,"l":53.18,"n":175180,"o":53.94,"t":"2026-02-05T05:00:00Z","v":64474987,"vw":53.411858},{"c":54.26,"h":54.345,"l":53.83,"n":140635,"o":53.83,"t":"2026-02-06T05:00:00Z","v":53073812,"vw":54.175765},{"c":53.94,"h":54.39,"l":53.9,"n":105276,"o":54.08,"t":"2026-02-09T05:00:00Z","v":31699883,"vw":54.105926},{"c":53.55,"h":54.255,"l":53.115,"n":144960,"o":53.7,"t":"2026-02-10T05:00:00Z","v":57920792,"vw":53.641635},{"c":52.74,"h":53.93,"l":52.69,"n":158100,"o":53.67,"t":"2026-02-11T05:00:00Z","v":60339943,"vw":53.013479},{"c":51.69,"h":53.11,"l":51.43,"n":194351,"o":52.9,"t":"2026-02-12T05:00:00Z","v":94645070,"vw":51.939815},{"c":51.65,"h":51.93,"l":51.25,"n":159622,"o":51.545,"t":"2026-02-13T05:00:00Z","v":56449294,"vw":51.620046},{"c":52.2,"h":52.41,"l":51.815,"n":151851,"o":51.815,"t":"2026-02-17T05:00:00Z","v":54064715,"vw":52.185202},{"c":52.59,"h":52.78,"l":52.275,"n":133562,"o":52.345,"t":"2026-02-18T05:00:00Z","v":45224038,"vw":52.618662},{"c":52.15,"h":52.38,"l":51.74,"n":128847,"o":52.14,"t":"2026-02-19T05:00:00Z","v":47344380,"vw":52.038593},{"c":52.49,"h":52.495,"l":51.72,"n":147271,"o":52.04,"t":"2026-02-20T05:00:00Z","v":52934136,"vw":52.209235},{"c":50.73,"h":52.47,"l":50.64,"n":205706,"o":52.185,"t":"2026-02-23T05:00:00Z","v":94602673,"vw":50.943662},{"c":50.98,"h":51.18,"l":50.235,"n":184928,"o":50.45,"t":"2026-02-24T05:00:00Z","v":64115414,"vw":50.728944},{"c":51.87,"h":51.89,"l":51.17,"n":124590,"o":51.24,"t":"2026-02-25T05:00:00Z","v":47653905,"vw":51.654825},{"c":52.5,"h":52.655,"l":51.98,"n":167653,"o":52.07,"t":"2026-02-26T05:00:00Z","v":60885120,"vw":52.396384},{"c":51.43,"h":52.06,"l":51.01,"n":200402,"o":51.88,"t":"2026-02-27T05:00:00Z","v":82000201,"vw":51.353626},{"c":51.3,"h":51.63,"l":50.46,"n":174446,"o":50.605,"t":"2026-03-02T05:00:00Z","v":70108442,"vw":51.20682},{"c":51.21,"h":51.55,"l":50.08,"n":225991,"o":50.29,"t":"2026-03-03T05:00:00Z","v":94739852,"vw":50.849161},{"c":51.5,"h":51.65,"l":51.075,"n":136107,"o":51.33,"t":"2026-03-04T05:00:00Z","v":51473388,"vw":51.464887},{"c":51.23,"h":51.82,"l":50.905,"n":137472,"o":51.24,"t":"2026-03-05T05:00:00Z","v":58433259,"vw":51.204078},{"c":50.57,"h":50.615,"l":49.75,"n":190876,"o":50.44,"t":"2026-03-06T05:00:00Z","v":75634315,"vw":50.262152},{"c":50.33,"h":50.52,"l":49.18,"n":210327,"o":49.92,"t":"2026-03-09T04:00:00Z","v":78180323,"vw":49.774747},{"c":50.06,"h":50.6899,"l":49.75,"n":164781,"o":50.33,"t":"2026-03-10T04:00:00Z","v":70835383,"vw":50.234853},{"c":49.64,"h":50.12,"l":49.2235,"n":153221,"o":49.98,"t":"2026-03-11T04:00:00Z","v":56303274,"vw":49.598676},{"c":48.83,"h":49.22,"l":48.79,"n":160204,"o":48.98,"t":"2026-03-12T04:00:00Z","v":67873293,"vw":48.956587},{"c":48.89,"h":49.46,"l":48.845,"n":120627,"o":49.11,"t":"2026-03-13T04:00:00Z","v":47596391,"vw":49.10402},{"c":49.3,"h":49.745,"l":49.11,"n":112373,"o":49.25,"t":"2026-03-16T04:00:00Z","v":45721334,"vw":49.378641},{"c":49.56,"h":50.19,"l":49.51,"n":111033,"o":49.695,"t":"2026-03-17T04:00:00Z","v":46975027,"vw":49.753251},{"c":48.97,"h":49.71,"l":48.92,"n":119903,"o":49.37,"t":"2026-03-18T04:00:00Z","v":49240154,"vw":49.233394},{"c":48.99,"h":49.18,"l":48.52,"n":147171,"o":48.77,"t":"2026-03-19T04:00:00Z","v":58375021,"vw":48.840635},{"c":49.08,"h":49.34,"l":48.79,"n":149246,"o":48.955,"t":"2026-03-20T04:00:00Z","v":82915076,"vw":49.056229},{"c":49.27,"h":49.86,"l":49.22,"n":160078,"o":49.7,"t":"2026-03-23T04:00:00Z","v":81046093,"vw":49.51359},{"c":49.28,"h":49.59,"l":48.78,"n":114326,"o":48.8,"t":"2026-03-24T04:00:00Z","v":43297252,"vw":49.28415},{"c":49.34,"h":49.9501,"l":48.99,"n":105635,"o":49.59,"t":"2026-03-25T04:00:00Z","v":40439807,"vw":49.407843},{"c":49.05,"h":49.49,"l":48.875,"n":113685,"o":49.11,"t":"2026-03-26T04:00:00Z","v":45036739,"vw":49.16652},{"c":47.81,"h":48.835,"l":47.67,"n":145964,"o":48.79,"t":"2026-03-27T04:00:00Z","v":64825334,"vw":48.122835},{"c":48.36,"h":48.72,"l":48.09,"n":141068,"o":48.23,"t":"2026-03-30T04:00:00Z","v":58130231,"vw":48.360661},{"c":49.37,"h":49.46,"l":48.51,"n":167609,"o":48.92,"t":"2026-03-31T04:00:00Z","v":85362905,"vw":49.103265},{"c":49.44,"h":49.85,"l":49.14,"n":121622,"o":49.8,"t":"2026-04-01T04:00:00Z","v":61559302,"vw":49.512749},{"c":49.53,"h":49.81,"l":48.6,"n":107628,"o":48.825,"t":"2026-04-02T04:00:00Z","v":39520717,"vw":49.361814},{"c":49.88,"h":50.005,"l":49.45,"n":81488,"o":49.51,"t":"2026-04-06T04:00:00Z","v":27347104,"vw":49.847588},{"c":49.88,"h":50.02,"l":49.5,"n":86011,"o":49.62,"t":"2026-04-07T04:00:00Z","v":31751012,"vw":49.794745},{"c":51.2,"h":51.48,"l":50.9601,"n":133181,"o":51.19,"t":"2026-04-08T04:00:00Z","v":48176256,"vw":51.173544},{"c":51.33,"h":51.54,"l":50.795,"n":87584,"o":50.94,"t":"2026-04-09T04:00:00Z","v":30331217,"vw":51.237409},{"c":50.77,"h":51.29,"l":50.64,"n":86982,"o":51.23,"t":"2026-04-10T04:00:00Z","v":35428569,"vw":50.815835},{"c":51.66,"h":51.67,"l":50.42,"n":83138,"o":50.5,"t":"2026-04-13T04:00:00Z","v":33636677,"vw":51.257605},{"c":51.78,"h":51.91,"l":51.44,"n":100090,"o":51.51,"t":"2026-04-14T04:00:00Z","v":36499288,"vw":51.763751},{"c":52.17,"h":52.33,"l":51.82,"n":87574,"o":52.07,"t":"2026-04-15T04:00:00Z","v":33805486,"vw":52.150152},{"c":52.03,"h":52.41,"l":51.915,"n":71980,"o":52.09,"t":"2026-04-16T04:00:00Z","v":25432651,"vw":52.121319},{"c":52.43,"h":52.98,"l":52.3,"n":111388,"o":52.37,"t":"2026-04-17T04:00:00Z","v":45184365,"vw":52.632916},{"c":52.63,"h":52.76,"l":52.26,"n":77473,"o":52.335,"t":"2026-04-20T04:00:00Z","v":26161615,"vw":52.574821},{"c":52.3,"h":53.19,"l":52.2,"n":93442,"o":52.71,"t":"2026-04-21T04:00:00Z","v":34150857,"vw":52.597884},{"c":52.21,"h":52.645,"l":52.07,"n":71895,"o":52.48,"t":"2026-04-22T04:00:00Z","v":31839342,"vw":52.241068},{"c":51.8,"h":52.166,"l":51.3,"n":116274,"o":52.08,"t":"2026-04-23T04:00:00Z","v":44649835,"vw":51.749902},{"c":51.42,"h":51.67,"l":51.32,"n":71817,"o":51.58,"t":"2026-04-24T04:00:00Z","v":27226162,"vw":51.494569},{"c":51.81,"h":51.9,"l":51.27,"n":70019,"o":51.31,"t":"2026-04-27T04:00:00Z","v":25765270,"vw":51.777821},{"c":51.85,"h":52.395,"l":51.8,"n":79167,"o":52.2,"t":"2026-04-28T04:00:00Z","v":24338052,"vw":52.020268},{"c":51.92,"h":52.3,"l":51.7,"n":75035,"o":52.13,"t":"2026-04-29T04:00:00Z","v":22153774,"vw":51.924176},{"c":52.13,"h":52.25,"l":51.2,"n":97241,"o":51.51,"t":"2026-04-30T04:00:00Z","v":31407147,"vw":52.012074},{"c":51.92,"h":52.61,"l":51.92,"n":96308,"o":52.4,"t":"2026-05-01T04:00:00Z","v":39619084,"vw":52.203974},{"c":51.58,"h":52.19,"l":51.49,"n":117753,"o":51.78,"t":"2026-05-04T04:00:00Z","v":44375830,"vw":51.708228},{"c":51.59,"h":51.77,"l":51.3799,"n":91769,"o":51.57,"t":"2026-05-05T04:00:00Z","v":27421299,"vw":51.591201},{"c":51.84,"h":52.235,"l":51.775,"n":111614,"o":51.92,"t":"2026-05-06T04:00:00Z","v":39085381,"vw":51.942449},{"c":51.55,"h":52.08,"l":51.42,"n":109103,"o":51.78,"t":"2026-05-07T04:00:00Z","v":36984005,"vw":51.639167},{"c":51.24,"h":51.74,"l":51.135,"n":92162,"o":51.68,"t":"2026-05-08T04:00:00Z","v":29628648,"vw":51.310763},{"c":51.18,"h":51.46,"l":50.955,"n":83363,"o":51.26,"t":"2026-05-11T04:00:00Z","v":30760272,"vw":51.187784},{"c":51.58,"h":51.7,"l":50.81,"n":126542,"o":51.18,"t":"2026-05-12T04:00:00Z","v":44194796,"vw":51.404258},{"c":50.99,"h":51.325,"l":50.955,"n":98950,"o":51.14,"t":"2026-05-13T04:00:00Z","v":33441070,"vw":51.075122},{"c":51.29,"h":51.49,"l":51.095,"n":93642,"o":51.27,"t":"2026-05-14T04:00:00Z","v":37060489,"vw":51.302934},{"c":51.1,"h":51.495,"l":51.035,"n":89302,"o":51.32,"t":"2026-05-15T04:00:00Z","v":29790665,"vw":51.200834},{"c":51.74,"h":51.8,"l":50.97,"n":87271,"o":51.01,"t":"2026-05-18T04:00:00Z","v":32975535,"vw":51.611882},{"c":51.1,"h":51.79,"l":51.05,"n":92783,"o":51.63,"t":"2026-05-19T04:00:00Z","v":35957935,"vw":51.372888},{"c":51.66,"h":51.71,"l":50.78,"n":97592,"o":51.23,"t":"2026-05-20T04:00:00Z","v":42149139,"vw":51.458338},{"c":51.73,"h":51.83,"l":51.21,"n":95615,"o":51.46,"t":"2026-05-21T04:00:00Z","v":33344976,"vw":51.61807},{"c":51.94,"h":52.17,"l":51.84,"n":81867,"o":51.9,"t":"2026-05-22T04:00:00Z","v":23316018,"vw":51.989867},{"c":51.85,"h":52.23,"l":51.72,"n":83103,"o":52,"t":"2026-05-26T04:00:00Z","v":24531229,"vw":51.904398},{"c":51.42,"h":51.99,"l":51.3,"n":106450,"o":51.74,"t":"2026-05-27T04:00:00Z","v":45242608,"vw":51.513121},{"c":51.27,"h":51.5,"l":51.02,"n":94959,"o":51.19,"t":"2026-05-28T04:00:00Z","v":40575380,"vw":51.278064},{"c":51.58,"h":51.79,"l":51.17,"n":89018,"o":51.28,"t":"2026-05-29T04:00:00Z","v":34241055,"vw":51.577168},{"c":51.43,"h":51.5975,"l":51.19,"n":98906,"o":51.225,"t":"2026-06-01T04:00:00Z","v":34508612,"vw":51.397916},{"c":51.46,"h":51.66,"l":50.98,"n":89365,"o":51.23,"t":"2026-06-02T04:00:00Z","v":30989709,"vw":51.43776},{"c":50.87,"h":51.155,"l":50.52,"n":114193,"o":51.14,"t":"2026-06-03T04:00:00Z","v":44907550,"vw":50.842453},{"c":52.19,"h":52.3,"l":51.48,"n":127749,"o":51.54,"t":"2026-06-04T04:00:00Z","v":57369039,"vw":52.079337},{"c":52.3,"h":52.475,"l":52.06,"n":118220,"o":52.375,"t":"2026-06-05T04:00:00Z","v":42102700,"vw":52.291558},{"c":51.97,"h":52.47,"l":51.96,"n":96449,"o":52.24,"t":"2026-06-08T04:00:00Z","v":39103678,"vw":52.136937},{"c":52.46,"h":52.7,"l":52.035,"n":102052,"o":52.18,"t":"2026-06-09T04:00:00Z","v":41440111,"vw":52.337631},{"c":52.23,"h":52.81,"l":52.21,"n":95510,"o":52.495,"t":"2026-06-10T04:00:00Z","v":31129222,"vw":52.4613},{"c":52.62,"h":52.77,"l":52.04,"n":110819,"o":52.345,"t":"2026-06-11T04:00:00Z","v":41296377,"vw":52.427985},{"c":53.34,"h":53.55,"l":52.8101,"n":123063,"o":52.96,"t":"2026-06-12T04:00:00Z","v":51024304,"vw":53.225508},{"c":53.56,"h":53.97,"l":53.48,"n":124280,"o":53.76,"t":"2026-06-15T04:00:00Z","v":37493462,"vw":53.766053},{"c":54.35,"h":54.43,"l":53.845,"n":114005,"o":54.005,"t":"2026-06-16T04:00:00Z","v":37479349,"vw":54.211124},{"c":54.05,"h":54.89,"l":53.9,"n":131373,"o":54.29,"t":"2026-06-17T04:00:00Z","v":49572859,"vw":54.416326},{"c":53.57,"h":54.61,"l":53.46,"n":111170,"o":54.55,"t":"2026-06-18T04:00:00Z","v":37817778,"vw":53.839871},{"c":53.7,"h":54.02,"l":53.57,"n":79711,"o":53.615,"t":"2026-06-22T04:00:00Z","v":27963765,"vw":53.745471},{"c":53.88,"h":54.025,"l":53.49,"n":88109,"o":53.63,"t":"2026-06-23T04:00:00Z","v":33376040,"vw":53.857299},{"c":53.72,"h":54.1,"l":53.54,"n":92210,"o":53.86,"t":"2026-06-24T04:00:00Z","v":30810478,"vw":53.786809},{"c":53.45,"h":54.68,"l":53.4,"n":97172,"o":53.92,"t":"2026-06-25T04:00:00Z","v":31710902,"vw":53.898374},{"c":53.57,"h":53.94,"l":53.2,"n":83875,"o":53.56,"t":"2026-06-26T04:00:00Z","v":26643897,"vw":53.586438},{"c":53.72,"h":54.025,"l":53.68,"n":85676,"o":53.7,"t":"2026-06-29T04:00:00Z","v":31628923,"vw":53.804808},{"c":53.61,"h":53.85,"l":53.395,"n":76920,"o":53.66,"t":"2026-06-30T04:00:00Z","v":27726176,"vw":53.650368},{"c":54.78,"h":55.08,"l":53.75,"n":107557,"o":53.825,"t":"2026-07-01T04:00:00Z","v":47810860,"vw":54.670002},{"c":55.62,"h":55.64,"l":55.005,"n":118238,"o":55.28,"t":"2026-07-02T04:00:00Z","v":46286434,"vw":55.40626},{"c":56.14,"h":56.16,"l":55.575,"n":101614,"o":55.845,"t":"2026-07-06T04:00:00Z","v":32044906,"vw":55.953964},{"c":56.05,"h":56.59,"l":56.01,"n":90702,"o":56.305,"t":"2026-07-07T04:00:00Z","v":27117552,"vw":56.264158},{"c":54.97,"h":55.8,"l":54.95,"n":108188,"o":55.79,"t":"2026-07-08T04:00:00Z","v":41649203,"vw":55.148927},{"c":55.54,"h":55.6899,"l":54.9703,"n":78043,"o":55.07,"t":"2026-07-09T04:00:00Z","v":26542932,"vw":55.472169},{"c":55.71,"h":56.03,"l":55.36,"n":74049,"o":55.99,"t":"2026-07-10T04:00:00Z","v":24047076,"vw":55.678611},{"c":56.07,"h":56.16,"l":55.605,"n":110945,"o":55.98,"t":"2026-07-13T04:00:00Z","v":33391803,"vw":55.933785},{"c":56.18,"h":56.8,"l":55.59,"n":124379,"o":55.6,"t":"2026-07-14T04:00:00Z","v":43209717,"vw":56.325386},{"c":56.56,"h":56.815,"l":56.18,"n":140600,"o":56.3,"t":"2026-07-15T04:00:00Z","v":49426350,"vw":56.581299},{"c":56.75,"h":56.84,"l":56.385,"n":89038,"o":56.76,"t":"2026-07-16T04:00:00Z","v":27592089,"vw":56.62517},{"c":56.26,"h":56.935,"l":56.12,"n":124534,"o":56.43,"t":"2026-07-17T04:00:00Z","v":42882786,"vw":56.447524},{"c":56.04,"h":56.38,"l":55.89,"n":87611,"o":56.3,"t":"2026-07-20T04:00:00Z","v":38149452,"vw":56.084708},{"c":56.11,"h":56.335,"l":55.72,"n":79141,"o":55.99,"t":"2026-07-21T04:00:00Z","v":26383358,"vw":56.082714},{"c":56.05,"h":56.275,"l":55.91,"n":69697,"o":56.14,"t":"2026-07-22T04:00:00Z","v":25416370,"vw":56.085075},{"c":55.83,"h":55.86,"l":55.45,"n":87448,"o":55.68,"t":"2026-07-23T04:00:00Z","v":24297784,"vw":55.70819},{"c":56.31,"h":56.3799,"l":55.69,"n":77116,"o":55.83,"t":"2026-07-24T04:00:00Z","v":32165824,"vw":56.14416},{"c":56.88,"h":57.13,"l":56.585,"n":91560,"o":56.76,"t":"2026-07-27T04:00:00Z","v":29802841,"vw":56.854902},{"c":57.6,"h":57.6,"l":56.95,"n":107324,"o":57.13,"t":"2026-07-28T04:00:00Z","v":34203836,"vw":57.397393},{"c":56.68,"h":57.4701,"l":56.585,"n":124742,"o":57.29,"t":"2026-07-29T04:00:00Z","v":49040154,"vw":56.93595},{"c":57,"h":57.05,"l":56.1847,"n":107310,"o":56.82,"t":"2026-07-30T04:00:00Z","v":33192566,"vw":56.730511},{"c":56.94,"h":57.12,"l":56.69,"n":93775,"o":56.81,"t":"2026-07-31T04:00:00Z","v":32530761,"vw":56.959043},{"c":57.38,"h":57.55,"l":57,"n":105668,"o":57.29,"t":"2026-08-03T04:00:00Z","v":31019967,"vw":57.272133},{"c":57.88,"h":58.015,"l":57.19,"n":111219,"o":57.22,"t":"2026-08-04T04:00:00Z","v":31460406,"vw":57.810374},{"c":58,"h":58.405,"l":57.8,"n":110048,"o":58.18,"t":"2026-08-05T04:00:00Z","v":34271276,"vw":58.045906},{"c":57.81,"h":58.38,"l":57.59,"n":104251,"o":58.38,"t":"2026-08-06T04:00:00Z","v":27705048,"vw":57.848521},{"c":57.6,"h":57.79,"l":57.34,"n":82843,"o":57.61,"t":"2026-08-07T04:00:00Z","v":20815656,"vw":57.597059},{"c":57.81,"h":58.02,"l":57.455,"n":93330,"o":57.54,"t":"2026-08-10T04:00:00Z","v":26066342,"vw":57.820596},{"c":57.8,"h":58.095,"l":57.715,"n":90824,"o":57.78,"t":"2026-08-11T04:00:00Z","v":19797310,"vw":57.893769},{"c":57.92,"h":58,"l":57.68,"n":85867,"o":57.83,"t":"2026-08-12T04:00:00Z","v":18523380,"vw":57.837535},{"c":58.26,"h":58.305,"l":57.75,"n":75029,"o":58.19,"t":"2026-08-13T04:00:00Z","v":23192911,"vw":58.101438},{"c":58.16,"h":58.29,"l":58.06,"n":94214,"o":58.22,"t":"2026-08-14T04:00:00Z","v":28112284,"vw":58.188614},{"c":57.58,"h":58.265,"l":57.55,"n":88335,"o":57.96,"t":"2026-08-17T04:00:00Z","v":45637160,"vw":57.832263},{"c":57.84,"h":57.9796,"l":57.565,"n":85331,"o":57.73,"t":"2026-08-18T04:00:00Z","v":25388379,"vw":57.844708},{"c":57.48,"h":58.2,"l":57.42,"n":108069,"o":57.88,"t":"2026-08-19T04:00:00Z","v":35642581,"vw":57.774963},{"c":56.95,"h":57.655,"l":56.91,"n":92767,"o":57.47,"t":"2026-08-20T04:00:00Z","v":29288102,"vw":57.251318},{"c":57.48,"h":57.695,"l":57.245,"n":71113,"o":57.32,"t":"2026-08-21T04:00:00Z","v":27277488,"vw":57.471728},{"c":58.22,"h":58.3759,"l":57.64,"n":89104,"o":57.7,"t":"2026-08-24T04:00:00Z","v":31454663,"vw":58.169472},{"c":58.31,"h":58.36,"l":57.87,"n":78160,"o":58.19,"t":"2026-08-25T04:00:00Z","v":23671653,"vw":58.159323},{"c":58.26,"h":58.38,"l":58.02,"n":61791,"o":58.25,"t":"2026-08-26T04:00:00Z","v":20054580,"vw":58.256896},{"c":57.88,"h":58.23,"l":57.73,"n":82223,"o":57.91,"t":"2026-08-27T04:00:00Z","v":26087442,"vw":57.936208},{"c":58.1,"h":58.41,"l":57.92,"n":85511,"o":57.98,"t":"2026-08-28T04:00:00Z","v":25102104,"vw":58.149351},{"c":57.71,"h":57.925,"l":57.69,"n":62539,"o":57.86,"t":"2026-08-31T04:00:00Z","v":25216713,"vw":57.763678},{"c":57.2,"h":57.98,"l":57.13,"n":102059,"o":57.61,"t":"2026-09-01T04:00:00Z","v":32396452,"vw":57.349137},{"c":57.66,"h":58.2261,"l":57.32,"n":104617,"o":57.38,"t":"2026-09-02T04:00:00Z","v":31304194,"vw":57.757058},{"c":58.56,"h":58.6,"l":57.99,"n":97602,"o":58,"t":"2026-09-03T04:00:00Z","v":32651175,"vw":58.421582},{"c":58.1,"h":58.38,"l":57.915,"n":83522,"o":58.04,"t":"2026-09-04T04:00:00Z","v":26346776,"vw":58.101949},{"c":57.3,"h":57.82,"l":57.26,"n":120294,"o":57.705,"t":"2026-09-08T04:00:00Z","v":38216014,"vw":57.470707},{"c":57.06,"h":57.33,"l":56.73,"n":97048,"o":57.13,"t":"2026-09-09T04:00:00Z","v":27516793,"vw":57.093208},{"c":56.87,"h":57.11,"l":56.6901,"n":92259,"o":56.91,"t":"2026-09-10T04:00:00Z","v":25342431,"vw":56.873173},{"c":57.25,"h":57.615,"l":56.955,"n":96789,"o":57.44,"t":"2026-09-11T04:00:00Z","v":34685391,"vw":57.252209},{"c":57.03,"h":57.57,"l":56.76,"n":101998,"o":57.34,"t":"2026-09-14T04:00:00Z","v":38148042,"vw":57.106982},{"c":56.85,"h":56.99,"l":56.46,"n":91667,"o":56.97,"t":"2026-09-15T04:00:00Z","v":30370952,"vw":56.707388},{"c":55.93,"h":56.85,"l":55.44,"n":127269,"o":56.82,"t":"2026-09-16T04:00:00Z","v":53033820,"vw":56.14156},{"c":55.88,"h":56.4,"l":55.56,"n":94175,"o":56.27,"t":"2026-09-17T04:00:00Z","v":29187240,"vw":55.896129},{"c":55.86,"h":55.98,"l":55.46,"n":94072,"o":55.66,"t":"2026-09-18T04:00:00Z","v":35999316,"vw":55.800566},{"c":55.9,"h":56.205,"l":55.72,"n":89918,"o":56.05,"t":"2026-09-21T04:00:00Z","v":30621499,"vw":55.928206},{"c":54.8,"h":56.05,"l":54.55,"n":129221,"o":56,"t":"2026-09-22T04:00:00Z","v":69806033,"vw":54.915551},{"c":54.54,"h":55.0805,"l":54.46,"n":110641,"o":54.5,"t":"2026-09-23T04:00:00Z","v":42675287,"vw":54.768147},{"c":54.53,"h":54.815,"l":54.25,"n":78360,"o":54.61,"t":"2026-09-24T04:00:00Z","v":28784562,"vw":54.485632},{"c":54.84,"h":54.885,"l":54.31,"n":77676,"o":54.625,"t":"2026-09-25T04:00:00Z","v":29082520,"vw":54.723901},{"c":54.19,"h":54.725,"l":54.14,"n":82913,"o":54.67,"t":"2026-09-28T04:00:00Z","v":39785262,"vw":54.344685},{"c":54.01,"h":54.345,"l":53.72,"n":98771,"o":54.17,"t":"2026-09-29T04:00:00Z","v":53091226,"vw":53.936872},{"c":53.4,"h":54.025,"l":53.37,"n":88957,"o":53.99,"t":"2026-09-30T04:00:00Z","v":55812976,"vw":53.674645},{"c":53.46,"h":53.615,"l":52.81,"n":115292,"o":53.25,"t":"2026-10-01T04:00:00Z","v":41549036,"vw":53.223592},{"c":53.49,"h":53.755,"l":53.21,"n":88045,"o":53.54,"t":"2026-10-02T04:00:00Z","v":30293634,"vw":53.489907},{"c":53.88,"h":53.97,"l":53.3,"n":63719,"o":53.5,"t":"2026-10-05T04:00:00Z","v":28811885,"vw":53.757685},{"c":54.01,"h":54.3,"l":53.88,"n":76497,"o":53.97,"t":"2026-10-06T04:00:00Z","v":21761247,"vw":54.061179},{"c":53.75,"h":53.82,"l":53.41,"n":88037,"o":53.53,"t":"2026-10-07T04:00:00Z","v":36826350,"vw":53.644459},{"c":54.23,"h":54.34,"l":53.47,"n":105891,"o":53.48,"t":"2026-10-08T04:00:00Z","v":47700930,"vw":54.027163},{"c":54.73,"h":54.82,"l":54.21,"n":69143,"o":54.25,"t":"2026-10-09T04:00:00Z","v":35484138,"vw":54.677179},{"c":55.05,"h":55.17,"l":54.83,"n":59307,"o":54.86,"t":"2026-10-12T04:00:00Z","v":19686562,"vw":55.040502},{"c":54.82,"h":55.645,"l":54.64,"n":104862,"o":55.42,"t":"2026-10-13T04:00:00Z","v":44492479,"vw":54.972757},{"c":54.52,"h":54.52,"l":54.015,"n":108828,"o":54.2,"t":"2026-10-14T04:00:00Z","v":44320623,"vw":54.295438},{"c":55.27,"h":55.37,"l":54.59,"n":112515,"o":54.92,"t":"2026-10-15T04:00:00Z","v":45367690,"vw":55.087358},{"c":55.52,"h":56.03,"l":55.19,"n":94145,"o":55.63,"t":"2026-10-16T04:00:00Z","v":42987012,"vw":55.603865}],"volatilityBars":[{"c":53.92,"h":53.98,"l":53.79,"n":188,"o":53.95,"t":"2026-10-06T08:00:00Z","v":36342,"vw":53.868288},{"c":53.96,"h":53.97,"l":53.96,"n":4,"o":53.9683,"t":"2026-10-06T08:15:00Z","v":302,"vw":53.9661},{"c":53.993,"h":53.993,"l":53.95,"n":8,"o":53.96,"t":"2026-10-06T08:30:00Z","v":1588,"vw":53.967001},{"c":53.97,"h":53.99,"l":53.97,"n":16,"o":53.99,"t":"2026-10-06T08:45:00Z","v":5563,"vw":53.973137},{"c":53.92,"h":53.97,"l":53.92,"n":16,"o":53.97,"t":"2026-10-06T09:00:00Z","v":3042,"vw":53.950415},{"c":53.94,"h":53.94,"l":53.92,"n":4,"o":53.92,"t":"2026-10-06T09:15:00Z","v":912,"vw":53.925294},{"c":53.98,"h":53.9823,"l":53.94,"n":18,"o":53.96,"t":"2026-10-06T09:30:00Z","v":1983,"vw":53.960144},{"c":53.88,"h":53.92,"l":53.88,"n":60,"o":53.91,"t":"2026-10-06T10:15:00Z","v":17861,"vw":53.887634},{"c":53.91,"h":53.91,"l":53.88,"n":11,"o":53.89,"t":"2026-10-06T10:30:00Z","v":2285,"vw":53.89015},{"c":53.9844,"h":53.9844,"l":53.92,"n":30,"o":53.95,"t":"2026-10-06T10:45:00Z","v":4571,"vw":53.942382},{"c":53.95,"h":53.9887,"l":53.8841,"n":17,"o":53.9887,"t":"2026-10-06T11:00:00Z","v":3922,"vw":53.939576},{"c":53.97,"h":53.98,"l":53.93,"n":76,"o":53.95,"t":"2026-10-06T11:15:00Z","v":17145,"vw":53.960818},{"c":54,"h":54,"l":53.93,"n":39,"o":53.97,"t":"2026-10-06T11:30:00Z","v":10739,"vw":53.971415},{"c":54.02,"h":54.02,"l":54,"n":141,"o":54,"t":"2026-10-06T11:45:00Z","v":21702,"vw":54.006682},{"c":54.04,"h":54.04,"l":53.9875,"n":9,"o":53.9875,"t":"2026-10-06T12:00:00Z","v":2518,"vw":54.03788},{"c":54.0132,"h":54.08,"l":54.0132,"n":30,"o":54.04,"t":"2026-10-06T12:15:00Z","v":4493,"vw":54.049165},{"c":54.0597,"h":54.07,"l":54.03,"n":29,"o":54.07,"t":"2026-10-06T12:30:00Z","v":3477,"vw":54.044525},{"c":54.01,"h":54.05,"l":53.98,"n":191,"o":54.01,"t":"2026-10-06T12:45:00Z","v":36196,"vw":54.034219},{"c":54.02,"h":54.03,"l":53.981,"n":178,"o":54,"t":"2026-10-06T13:00:00Z","v":50981,"vw":54.009655},{"c":54.04,"h":54.04,"l":53.94,"n":227,"o":54.02,"t":"2026-10-06T13:15:00Z","v":40204,"vw":54.008805},{"c":54.015,"h":54.08,"l":53.905,"n":5990,"o":54.04,"t":"2026-10-06T13:30:00Z","v":1752471,"vw":53.983992},{"c":54.17,"h":54.17,"l":53.99,"n":4246,"o":54.015,"t":"2026-10-06T13:45:00Z","v":1174048,"vw":54.096795},{"c":54.22,"h":54.3,"l":54.1538,"n":4112,"o":54.165,"t":"2026-10-06T14:00:00Z","v":1707157,"vw":54.250978},{"c":54.12,"h":54.22,"l":54.08,"n":3488,"o":54.21,"t":"2026-10-06T14:15:00Z","v":1224680,"vw":54.155329},{"c":54.1601,"h":54.23,"l":54.12,"n":2924,"o":54.12,"t":"2026-10-06T14:30:00Z","v":722472,"vw":54.183126},{"c":54.135,"h":54.21,"l":54.12,"n":3252,"o":54.16,"t":"2026-10-06T14:45:00Z","v":909065,"vw":54.172789},{"c":54.16,"h":54.17,"l":54.055,"n":2733,"o":54.135,"t":"2026-10-06T15:00:00Z","v":644544,"vw":54.117599},{"c":54.215,"h":54.26,"l":54.15,"n":2157,"o":54.16,"t":"2026-10-06T15:15:00Z","v":722987,"vw":54.198142},{"c":54.15,"h":54.22,"l":54.14,"n":2121,"o":54.21,"t":"2026-10-06T15:30:00Z","v":359841,"vw":54.177804},{"c":54.165,"h":54.17,"l":54.13,"n":1789,"o":54.155,"t":"2026-10-06T15:45:00Z","v":334273,"vw":54.152608},{"c":54.15,"h":54.175,"l":54.12,"n":1839,"o":54.16,"t":"2026-10-06T16:00:00Z","v":585248,"vw":54.153141},{"c":54.05,"h":54.15,"l":54.03,"n":2039,"o":54.15,"t":"2026-10-06T16:15:00Z","v":490511,"vw":54.082122},{"c":54.03,"h":54.06,"l":54.03,"n":1906,"o":54.05,"t":"2026-10-06T16:30:00Z","v":372741,"vw":54.040461},{"c":53.96,"h":54.035,"l":53.95,"n":1856,"o":54.03,"t":"2026-10-06T16:45:00Z","v":459983,"vw":53.980598},{"c":53.965,"h":53.99,"l":53.93,"n":1490,"o":53.958,"t":"2026-10-06T17:00:00Z","v":279014,"vw":53.962157},{"c":53.9495,"h":53.965,"l":53.88,"n":1805,"o":53.96,"t":"2026-10-06T17:15:00Z","v":432690,"vw":53.925795},{"c":53.9542,"h":53.98,"l":53.92,"n":1754,"o":53.945,"t":"2026-10-06T17:30:00Z","v":274758,"vw":53.946795},{"c":53.96,"h":53.98,"l":53.94,"n":1771,"o":53.955,"t":"2026-10-06T17:45:00Z","v":371706,"vw":53.956082},{"c":53.985,"h":53.99,"l":53.96,"n":1872,"o":53.96,"t":"2026-10-06T18:00:00Z","v":409004,"vw":53.977418},{"c":53.95,"h":54,"l":53.95,"n":2271,"o":53.99,"t":"2026-10-06T18:15:00Z","v":807320,"vw":53.973079},{"c":53.9797,"h":54,"l":53.95,"n":2311,"o":53.955,"t":"2026-10-06T18:30:00Z","v":542220,"vw":53.983993},{"c":53.975,"h":54,"l":53.95,"n":2170,"o":53.97,"t":"2026-10-06T18:45:00Z","v":543234,"vw":53.976827},{"c":53.965,"h":54.01,"l":53.96,"n":2278,"o":53.98,"t":"2026-10-06T19:00:00Z","v":503539,"vw":53.986052},{"c":53.96,"h":53.99,"l":53.95,"n":2805,"o":53.965,"t":"2026-10-06T19:15:00Z","v":834998,"vw":53.978887},{"c":54.005,"h":54.02,"l":53.95,"n":4222,"o":53.955,"t":"2026-10-06T19:30:00Z","v":1018050,"vw":53.992761},{"c":53.9999,"h":54.01,"l":53.975,"n":9337,"o":54.005,"t":"2026-10-06T19:45:00Z","v":3155250,"vw":53.998142},{"c":54.04,"h":54.05,"l":54,"n":62,"o":54,"t":"2026-10-06T20:00:00Z","v":687333,"vw":54.011627},{"c":54.07,"h":54.07,"l":54.04,"n":36,"o":54.05,"t":"2026-10-06T20:15:00Z","v":34203,"vw":54.058828},{"c":54.05,"h":54.07,"l":54.05,"n":27,"o":54.07,"t":"2026-10-06T20:30:00Z","v":7777,"vw":54.053043},{"c":54.05,"h":54.05,"l":54.05,"n":18,"o":54.05,"t":"2026-10-06T20:45:00Z","v":8340,"vw":54.05},{"c":54.0531,"h":54.06,"l":54.0531,"n":7,"o":54.0544,"t":"2026-10-06T21:15:00Z","v":2320,"vw":54.059196},{"c":54.07,"h":54.07,"l":54.07,"n":5,"o":54.07,"t":"2026-10-06T21:30:00Z","v":1944,"vw":54.07},{"c":54.1,"h":54.11,"l":54.0535,"n":51,"o":54.07,"t":"2026-10-06T22:00:00Z","v":28448,"vw":54.09967},{"c":54.07,"h":54.1,"l":54.07,"n":15,"o":54.071,"t":"2026-10-06T22:30:00Z","v":9420,"vw":54.085826},{"c":54.09,"h":54.09,"l":54.07,"n":5,"o":54.07,"t":"2026-10-06T22:45:00Z","v":1602,"vw":54.072875},{"c":54.08,"h":54.09,"l":54.08,"n":18,"o":54.09,"t":"2026-10-06T23:00:00Z","v":5800,"vw":54.08193},{"c":54.0801,"h":54.09,"l":54.0801,"n":6,"o":54.09,"t":"2026-10-06T23:15:00Z","v":459,"vw":54.083467},{"c":54.09,"h":54.1,"l":54.09,"n":13,"o":54.099,"t":"2026-10-06T23:30:00Z","v":13547,"vw":54.095514},{"c":54.11,"h":54.11,"l":54.095,"n":19,"o":54.095,"t":"2026-10-06T23:45:00Z","v":7532,"vw":54.10019},{"c":54,"h":54.01,"l":53.93,"n":76,"o":53.99,"t":"2026-10-07T08:00:00Z","v":9542,"vw":53.971375},{"c":54.03,"h":54.03,"l":54.02,"n":5,"o":54.02,"t":"2026-10-07T09:00:00Z","v":477,"vw":54.022193},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-07T09:15:00Z","v":100,"vw":54},{"c":53.99,"h":54,"l":53.99,"n":8,"o":54,"t":"2026-10-07T09:30:00Z","v":503,"vw":53.99274},{"c":53.9502,"h":53.96,"l":53.9502,"n":3,"o":53.96,"t":"2026-10-07T09:45:00Z","v":321,"vw":53.956621},{"c":53.96,"h":53.96,"l":53.96,"n":9,"o":53.96,"t":"2026-10-07T10:00:00Z","v":912,"vw":53.96},{"c":53.95,"h":53.96,"l":53.95,"n":9,"o":53.96,"t":"2026-10-07T10:15:00Z","v":1803,"vw":53.954444},{"c":53.92,"h":53.94,"l":53.92,"n":30,"o":53.92,"t":"2026-10-07T10:30:00Z","v":9494,"vw":53.923333},{"c":53.9,"h":53.92,"l":53.89,"n":101,"o":53.92,"t":"2026-10-07T10:45:00Z","v":18344,"vw":53.902172},{"c":53.87,"h":53.9698,"l":53.86,"n":118,"o":53.94,"t":"2026-10-07T11:00:00Z","v":18952,"vw":53.889119},{"c":53.82,"h":53.89,"l":53.82,"n":45,"o":53.87,"t":"2026-10-07T11:15:00Z","v":16238,"vw":53.858438},{"c":53.79,"h":53.8,"l":53.72,"n":170,"o":53.78,"t":"2026-10-07T11:30:00Z","v":24483,"vw":53.771829},{"c":53.76,"h":53.79,"l":53.73,"n":46,"o":53.79,"t":"2026-10-07T11:45:00Z","v":10452,"vw":53.772648},{"c":53.75,"h":53.76,"l":53.75,"n":60,"o":53.75,"t":"2026-10-07T12:00:00Z","v":10700,"vw":53.752248},{"c":53.62,"h":53.75,"l":53.62,"n":222,"o":53.75,"t":"2026-10-07T12:15:00Z","v":42805,"vw":53.689711},{"c":53.7,"h":53.72,"l":53.66,"n":133,"o":53.69,"t":"2026-10-07T12:30:00Z","v":24425,"vw":53.695084},{"c":53.69,"h":53.72,"l":53.65,"n":282,"o":53.7,"t":"2026-10-07T12:45:00Z","v":26424,"vw":53.672551},{"c":53.6324,"h":53.68,"l":53.631,"n":22,"o":53.67,"t":"2026-10-07T13:00:00Z","v":11683,"vw":53.634605},{"c":53.54,"h":53.66,"l":53.53,"n":137,"o":53.65,"t":"2026-10-07T13:15:00Z","v":10236,"vw":53.604164},{"c":53.46,"h":53.69,"l":53.42,"n":10600,"o":53.53,"t":"2026-10-07T13:30:00Z","v":3164319,"vw":53.524109},{"c":53.4499,"h":53.57,"l":53.435,"n":4807,"o":53.465,"t":"2026-10-07T13:45:00Z","v":1510185,"vw":53.480484},{"c":53.4987,"h":53.58,"l":53.445,"n":4060,"o":53.45,"t":"2026-10-07T14:00:00Z","v":1758368,"vw":53.515907},{"c":53.48,"h":53.64,"l":53.46,"n":2804,"o":53.5,"t":"2026-10-07T14:15:00Z","v":1316722,"vw":53.544497},{"c":53.445,"h":53.565,"l":53.42,"n":3586,"o":53.48,"t":"2026-10-07T14:30:00Z","v":540402,"vw":53.492427},{"c":53.505,"h":53.53,"l":53.43,"n":2678,"o":53.45,"t":"2026-10-07T14:45:00Z","v":1031152,"vw":53.480492},{"c":53.44,"h":53.5099,"l":53.43,"n":2339,"o":53.505,"t":"2026-10-07T15:00:00Z","v":582369,"vw":53.462214},{"c":53.44,"h":53.47,"l":53.41,"n":1984,"o":53.445,"t":"2026-10-07T15:15:00Z","v":780156,"vw":53.440371},{"c":53.51,"h":53.5586,"l":53.44,"n":2379,"o":53.44,"t":"2026-10-07T15:30:00Z","v":2723163,"vw":53.496033},{"c":53.635,"h":53.65,"l":53.505,"n":1987,"o":53.51,"t":"2026-10-07T15:45:00Z","v":429917,"vw":53.578674},{"c":53.675,"h":53.69,"l":53.61,"n":2094,"o":53.635,"t":"2026-10-07T16:00:00Z","v":582022,"vw":53.662452},{"c":53.735,"h":53.74,"l":53.67,"n":1839,"o":53.675,"t":"2026-10-07T16:15:00Z","v":579153,"vw":53.713408},{"c":53.7,"h":53.75,"l":53.69,"n":2078,"o":53.735,"t":"2026-10-07T16:30:00Z","v":1297914,"vw":53.731004},{"c":53.695,"h":53.735,"l":53.645,"n":1740,"o":53.7,"t":"2026-10-07T16:45:00Z","v":1367218,"vw":53.698336},{"c":53.785,"h":53.7899,"l":53.6699,"n":2638,"o":53.69,"t":"2026-10-07T17:00:00Z","v":881097,"vw":53.716549},{"c":53.765,"h":53.82,"l":53.75,"n":1832,"o":53.79,"t":"2026-10-07T17:15:00Z","v":341888,"vw":53.786805},{"c":53.76,"h":53.79,"l":53.745,"n":2611,"o":53.765,"t":"2026-10-07T17:30:00Z","v":2190520,"vw":53.777046},{"c":53.74,"h":53.78,"l":53.73,"n":2435,"o":53.755,"t":"2026-10-07T17:45:00Z","v":654759,"vw":53.751126},{"c":53.735,"h":53.785,"l":53.725,"n":2605,"o":53.73,"t":"2026-10-07T18:00:00Z","v":3016658,"vw":53.74634},{"c":53.725,"h":53.765,"l":53.72,"n":2812,"o":53.735,"t":"2026-10-07T18:15:00Z","v":590430,"vw":53.743242},{"c":53.73,"h":53.76,"l":53.705,"n":1839,"o":53.72,"t":"2026-10-07T18:30:00Z","v":312161,"vw":53.735959},{"c":53.765,"h":53.78,"l":53.7208,"n":2545,"o":53.73,"t":"2026-10-07T18:45:00Z","v":906921,"vw":53.750404},{"c":53.72,"h":53.79,"l":53.72,"n":2268,"o":53.765,"t":"2026-10-07T19:00:00Z","v":704742,"vw":53.761951},{"c":53.755,"h":53.77,"l":53.7,"n":3431,"o":53.7299,"t":"2026-10-07T19:15:00Z","v":1625049,"vw":53.729411},{"c":53.765,"h":53.78,"l":53.74,"n":3745,"o":53.75,"t":"2026-10-07T19:30:00Z","v":779052,"vw":53.759405},{"c":53.73,"h":53.77,"l":53.71,"n":11971,"o":53.7601,"t":"2026-10-07T19:45:00Z","v":3892423,"vw":53.735539},{"c":53.7689,"h":53.77,"l":53.6427,"n":122,"o":53.74,"t":"2026-10-07T20:00:00Z","v":1889918,"vw":53.721206},{"c":53.75,"h":53.79,"l":53.75,"n":87,"o":53.77,"t":"2026-10-07T20:15:00Z","v":70613,"vw":53.778407},{"c":53.75,"h":53.75,"l":53.75,"n":8,"o":53.75,"t":"2026-10-07T20:30:00Z","v":5559,"vw":53.75},{"c":53.76,"h":53.76,"l":53.76,"n":4,"o":53.76,"t":"2026-10-07T21:15:00Z","v":906,"vw":53.76},{"c":53.7523,"h":53.7523,"l":53.75,"n":2,"o":53.75,"t":"2026-10-07T21:30:00Z","v":350,"vw":53.750986},{"c":53.78,"h":53.78,"l":53.78,"n":2,"o":53.78,"t":"2026-10-07T21:45:00Z","v":325,"vw":53.78},{"c":53.81,"h":53.85,"l":53.75,"n":197,"o":53.77,"t":"2026-10-07T22:00:00Z","v":55743,"vw":53.782394},{"c":53.8,"h":53.8123,"l":53.8,"n":7,"o":53.8123,"t":"2026-10-07T22:15:00Z","v":2503,"vw":53.80246},{"c":53.76,"h":53.79,"l":53.75,"n":72,"o":53.79,"t":"2026-10-07T22:30:00Z","v":21822,"vw":53.763751},{"c":53.7754,"h":53.7754,"l":53.7754,"n":2,"o":53.7754,"t":"2026-10-07T22:45:00Z","v":2001,"vw":53.7754},{"c":53.7558,"h":53.78,"l":53.7558,"n":2,"o":53.78,"t":"2026-10-07T23:00:00Z","v":1100,"vw":53.758},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-10-07T23:15:00Z","v":120,"vw":53.77},{"c":53.78,"h":53.78,"l":53.78,"n":2,"o":53.78,"t":"2026-10-07T23:45:00Z","v":510,"vw":53.78},{"c":53.43,"h":53.77,"l":53.42,"n":112,"o":53.7,"t":"2026-10-08T08:00:00Z","v":18574,"vw":53.568417},{"c":53.51,"h":53.55,"l":53.51,"n":11,"o":53.55,"t":"2026-10-08T08:15:00Z","v":5178,"vw":53.523418},{"c":53.45,"h":53.4877,"l":53.44,"n":20,"o":53.46,"t":"2026-10-08T08:30:00Z","v":2833,"vw":53.463839},{"c":53.4,"h":53.45,"l":53.4,"n":16,"o":53.45,"t":"2026-10-08T08:45:00Z","v":2062,"vw":53.417707},{"c":53.43,"h":53.44,"l":53.43,"n":21,"o":53.44,"t":"2026-10-08T09:00:00Z","v":3979,"vw":53.439465},{"c":53.44,"h":53.44,"l":53.39,"n":16,"o":53.43,"t":"2026-10-08T09:15:00Z","v":1651,"vw":53.414072},{"c":53.4,"h":53.43,"l":53.4,"n":54,"o":53.4,"t":"2026-10-08T09:30:00Z","v":5904,"vw":53.417292},{"c":53.42,"h":53.46,"l":53.42,"n":22,"o":53.44,"t":"2026-10-08T10:00:00Z","v":5364,"vw":53.443544},{"c":53.38,"h":53.405,"l":53.38,"n":12,"o":53.4,"t":"2026-10-08T10:15:00Z","v":2642,"vw":53.39711},{"c":53.38,"h":53.39,"l":53.32,"n":35,"o":53.36,"t":"2026-10-08T10:30:00Z","v":6777,"vw":53.341021},{"c":53.36,"h":53.38,"l":53.34,"n":40,"o":53.38,"t":"2026-10-08T10:45:00Z","v":3177,"vw":53.357895},{"c":53.35,"h":53.393,"l":53.3124,"n":35,"o":53.393,"t":"2026-10-08T11:00:00Z","v":2454,"vw":53.351101},{"c":53.4,"h":53.47,"l":53.33,"n":184,"o":53.35,"t":"2026-10-08T11:15:00Z","v":19003,"vw":53.432628},{"c":53.364,"h":53.364,"l":53.364,"n":1,"o":53.364,"t":"2026-10-08T11:45:00Z","v":1700,"vw":53.364},{"c":53.41,"h":53.46,"l":53.41,"n":17,"o":53.45,"t":"2026-10-08T12:00:00Z","v":1896,"vw":53.436708},{"c":53.4155,"h":53.49,"l":53.4,"n":14,"o":53.48,"t":"2026-10-08T12:15:00Z","v":1450,"vw":53.431428},{"c":53.41,"h":53.46,"l":53.41,"n":49,"o":53.46,"t":"2026-10-08T12:30:00Z","v":3769,"vw":53.427925},{"c":53.431,"h":53.4588,"l":53.41,"n":77,"o":53.41,"t":"2026-10-08T12:45:00Z","v":18611,"vw":53.412862},{"c":53.48,"h":53.5,"l":53.4377,"n":56,"o":53.4377,"t":"2026-10-08T13:00:00Z","v":2508,"vw":53.475712},{"c":53.54,"h":53.55,"l":53.47,"n":120,"o":53.52,"t":"2026-10-08T13:15:00Z","v":18768,"vw":53.528938},{"c":53.635,"h":53.695,"l":53.47,"n":6029,"o":53.49,"t":"2026-10-08T13:30:00Z","v":1982256,"vw":53.603953},{"c":53.855,"h":53.905,"l":53.64,"n":3868,"o":53.64,"t":"2026-10-08T13:45:00Z","v":1104973,"vw":53.791695},{"c":53.81,"h":53.88,"l":53.78,"n":3214,"o":53.8525,"t":"2026-10-08T14:00:00Z","v":1752215,"vw":53.832607},{"c":53.685,"h":53.8,"l":53.63,"n":2688,"o":53.8,"t":"2026-10-08T14:15:00Z","v":1703046,"vw":53.744506},{"c":53.645,"h":53.72,"l":53.615,"n":2424,"o":53.68,"t":"2026-10-08T14:30:00Z","v":731016,"vw":53.676671},{"c":53.575,"h":53.67,"l":53.55,"n":2328,"o":53.65,"t":"2026-10-08T14:45:00Z","v":677846,"vw":53.606467},{"c":53.565,"h":53.65,"l":53.5631,"n":1955,"o":53.575,"t":"2026-10-08T15:00:00Z","v":362040,"vw":53.602839},{"c":53.55,"h":53.57,"l":53.515,"n":2288,"o":53.565,"t":"2026-10-08T15:15:00Z","v":503329,"vw":53.538021},{"c":53.6,"h":53.615,"l":53.55,"n":2092,"o":53.55,"t":"2026-10-08T15:30:00Z","v":551887,"vw":53.579781},{"c":53.625,"h":53.63,"l":53.57,"n":1924,"o":53.6,"t":"2026-10-08T15:45:00Z","v":345890,"vw":53.601299},{"c":53.725,"h":53.73,"l":53.615,"n":1883,"o":53.62,"t":"2026-10-08T16:00:00Z","v":313028,"vw":53.684549},{"c":53.735,"h":53.885,"l":53.72,"n":4436,"o":53.725,"t":"2026-10-08T16:15:00Z","v":2544444,"vw":53.769587},{"c":53.81,"h":53.83,"l":53.72,"n":2058,"o":53.735,"t":"2026-10-08T16:30:00Z","v":401325,"vw":53.763586},{"c":53.985,"h":54.02,"l":53.785,"n":4466,"o":53.805,"t":"2026-10-08T16:45:00Z","v":2098946,"vw":53.953975},{"c":54.095,"h":54.11,"l":53.945,"n":8458,"o":53.985,"t":"2026-10-08T17:00:00Z","v":5107188,"vw":54.026106},{"c":54.135,"h":54.225,"l":54.08,"n":8605,"o":54.095,"t":"2026-10-08T17:15:00Z","v":4227717,"vw":54.141165},{"c":54.29,"h":54.3,"l":54.1299,"n":5106,"o":54.135,"t":"2026-10-08T17:30:00Z","v":2473886,"vw":54.197514},{"c":54.195,"h":54.31,"l":54.1101,"n":5663,"o":54.29,"t":"2026-10-08T17:45:00Z","v":2768691,"vw":54.192636},{"c":54.19,"h":54.22,"l":54.1641,"n":2365,"o":54.2,"t":"2026-10-08T18:00:00Z","v":1767373,"vw":54.197556},{"c":54.145,"h":54.2,"l":54.1,"n":3303,"o":54.18,"t":"2026-10-08T18:15:00Z","v":1440913,"vw":54.145743},{"c":54.215,"h":54.22,"l":54.12,"n":1975,"o":54.145,"t":"2026-10-08T18:30:00Z","v":582524,"vw":54.180846},{"c":54.275,"h":54.28,"l":54.215,"n":2855,"o":54.215,"t":"2026-10-08T18:45:00Z","v":931424,"vw":54.241502},{"c":54.275,"h":54.31,"l":54.12,"n":4400,"o":54.27,"t":"2026-10-08T19:00:00Z","v":3120277,"vw":54.209027},{"c":54.299,"h":54.34,"l":54.26,"n":3378,"o":54.275,"t":"2026-10-08T19:15:00Z","v":1028911,"vw":54.293264},{"c":54.215,"h":54.31,"l":54.19,"n":4346,"o":54.3,"t":"2026-10-08T19:30:00Z","v":1506234,"vw":54.250446},{"c":54.23,"h":54.26,"l":54.17,"n":11790,"o":54.215,"t":"2026-10-08T19:45:00Z","v":4942689,"vw":54.223848},{"c":54.2622,"h":54.28,"l":54.23,"n":117,"o":54.23,"t":"2026-10-08T20:00:00Z","v":1621699,"vw":54.2321},{"c":54.28,"h":54.32,"l":54.28,"n":106,"o":54.28,"t":"2026-10-08T20:15:00Z","v":97925,"vw":54.308264},{"c":54.28,"h":54.2895,"l":54.28,"n":15,"o":54.28,"t":"2026-10-08T20:30:00Z","v":8696,"vw":54.280202},{"c":54.2969,"h":54.2971,"l":54.28,"n":12,"o":54.28,"t":"2026-10-08T20:45:00Z","v":5180,"vw":54.281083},{"c":54.2831,"h":54.29,"l":54.28,"n":10,"o":54.28,"t":"2026-10-08T21:00:00Z","v":10798,"vw":54.287229},{"c":54.29,"h":54.29,"l":54.28,"n":13,"o":54.28,"t":"2026-10-08T21:15:00Z","v":7850,"vw":54.287093},{"c":54.26,"h":54.285,"l":54.26,"n":118,"o":54.285,"t":"2026-10-08T21:30:00Z","v":27944,"vw":54.277326},{"c":54.27,"h":54.27,"l":54.26,"n":5,"o":54.27,"t":"2026-10-08T21:45:00Z","v":5380,"vw":54.269488},{"c":54.28,"h":54.28,"l":54.27,"n":18,"o":54.27,"t":"2026-10-08T22:00:00Z","v":5127,"vw":54.271679},{"c":54.2608,"h":54.3054,"l":54.2577,"n":201,"o":54.29,"t":"2026-10-08T22:15:00Z","v":47266,"vw":54.272803},{"c":54.2793,"h":54.28,"l":54.27,"n":3,"o":54.28,"t":"2026-10-08T22:30:00Z","v":550,"vw":54.277018},{"c":54.28,"h":54.28,"l":54.2613,"n":5,"o":54.2631,"t":"2026-10-08T22:45:00Z","v":697,"vw":54.269451},{"c":54.295,"h":54.295,"l":54.284,"n":6,"o":54.284,"t":"2026-10-08T23:15:00Z","v":2757,"vw":54.289818},{"c":54.31,"h":54.31,"l":54.3,"n":9,"o":54.301,"t":"2026-10-08T23:30:00Z","v":1214,"vw":54.305479},{"c":54.32,"h":54.32,"l":54.27,"n":16,"o":54.29,"t":"2026-10-08T23:45:00Z","v":5433,"vw":54.30242},{"c":54.3,"h":54.34,"l":54.22,"n":148,"o":54.32,"t":"2026-10-09T08:00:00Z","v":9549,"vw":54.257264},{"c":54.3,"h":54.33,"l":54.26,"n":97,"o":54.28,"t":"2026-10-09T08:15:00Z","v":45556,"vw":54.276469},{"c":54.33,"h":54.33,"l":54.3,"n":6,"o":54.3,"t":"2026-10-09T08:30:00Z","v":20625,"vw":54.327104},{"c":54.33,"h":54.33,"l":54.29,"n":5,"o":54.33,"t":"2026-10-09T09:00:00Z","v":2941,"vw":54.328199},{"c":54.34,"h":54.34,"l":54.33,"n":52,"o":54.33,"t":"2026-10-09T09:15:00Z","v":29397,"vw":54.330072},{"c":54.34,"h":54.34,"l":54.34,"n":1,"o":54.34,"t":"2026-10-09T09:30:00Z","v":100,"vw":54.34},{"c":54.34,"h":54.34,"l":54.34,"n":2,"o":54.34,"t":"2026-10-09T09:45:00Z","v":200,"vw":54.34},{"c":54.34,"h":54.34,"l":54.34,"n":3,"o":54.34,"t":"2026-10-09T10:00:00Z","v":300,"vw":54.34},{"c":54.37,"h":54.37,"l":54.37,"n":2,"o":54.37,"t":"2026-10-09T10:15:00Z","v":1100,"vw":54.37},{"c":54.33,"h":54.33,"l":54.32,"n":24,"o":54.32,"t":"2026-10-09T11:00:00Z","v":1438,"vw":54.322231},{"c":54.33,"h":54.3438,"l":54.33,"n":6,"o":54.3416,"t":"2026-10-09T11:15:00Z","v":2842,"vw":54.337701},{"c":54.3507,"h":54.3507,"l":54.348,"n":24,"o":54.3507,"t":"2026-10-09T11:30:00Z","v":922,"vw":54.350025},{"c":54.34,"h":54.344,"l":54.32,"n":18,"o":54.32,"t":"2026-10-09T12:00:00Z","v":4536,"vw":54.332439},{"c":54.33,"h":54.33,"l":54.33,"n":5,"o":54.33,"t":"2026-10-09T12:15:00Z","v":1351,"vw":54.33},{"c":54.29,"h":54.3215,"l":54.29,"n":35,"o":54.31,"t":"2026-10-09T12:30:00Z","v":2793,"vw":54.300612},{"c":54.24,"h":54.3,"l":54.23,"n":65,"o":54.27,"t":"2026-10-09T12:45:00Z","v":7008,"vw":54.256197},{"c":54.2497,"h":54.2723,"l":54.23,"n":45,"o":54.2723,"t":"2026-10-09T13:00:00Z","v":18603,"vw":54.246242},{"c":54.23,"h":54.24,"l":54.22,"n":62,"o":54.23,"t":"2026-10-09T13:15:00Z","v":3621,"vw":54.22494},{"c":54.4,"h":54.49,"l":54.21,"n":7333,"o":54.25,"t":"2026-10-09T13:30:00Z","v":2540437,"vw":54.354842},{"c":54.47,"h":54.5438,"l":54.395,"n":3551,"o":54.41,"t":"2026-10-09T13:45:00Z","v":899607,"vw":54.464583},{"c":54.445,"h":54.475,"l":54.3,"n":2980,"o":54.46,"t":"2026-10-09T14:00:00Z","v":825781,"vw":54.376826},{"c":54.435,"h":54.49,"l":54.385,"n":2316,"o":54.445,"t":"2026-10-09T14:15:00Z","v":723923,"vw":54.431604},{"c":54.485,"h":54.485,"l":54.355,"n":2033,"o":54.44,"t":"2026-10-09T14:30:00Z","v":496595,"vw":54.42835},{"c":54.54,"h":54.555,"l":54.48,"n":1845,"o":54.485,"t":"2026-10-09T14:45:00Z","v":369078,"vw":54.525004},{"c":54.63,"h":54.63,"l":54.515,"n":2154,"o":54.539,"t":"2026-10-09T15:00:00Z","v":838996,"vw":54.554651},{"c":54.625,"h":54.68,"l":54.585,"n":2537,"o":54.625,"t":"2026-10-09T15:15:00Z","v":904263,"vw":54.648495},{"c":54.585,"h":54.625,"l":54.56,"n":1395,"o":54.625,"t":"2026-10-09T15:30:00Z","v":375934,"vw":54.590295},{"c":54.64,"h":54.64,"l":54.565,"n":1204,"o":54.585,"t":"2026-10-09T15:45:00Z","v":655675,"vw":54.59776},{"c":54.64,"h":54.665,"l":54.605,"n":1810,"o":54.635,"t":"2026-10-09T16:00:00Z","v":830562,"vw":54.644786},{"c":54.685,"h":54.7,"l":54.635,"n":1525,"o":54.6399,"t":"2026-10-09T16:15:00Z","v":611805,"vw":54.671206},{"c":54.715,"h":54.72,"l":54.68,"n":1368,"o":54.69,"t":"2026-10-09T16:30:00Z","v":431328,"vw":54.700551},{"c":54.71,"h":54.74,"l":54.68,"n":1517,"o":54.72,"t":"2026-10-09T16:45:00Z","v":408115,"vw":54.70629},{"c":54.67,"h":54.75,"l":54.67,"n":1249,"o":54.71,"t":"2026-10-09T17:00:00Z","v":379357,"vw":54.720761},{"c":54.6651,"h":54.6852,"l":54.645,"n":1304,"o":54.675,"t":"2026-10-09T17:15:00Z","v":273327,"vw":54.663092},{"c":54.72,"h":54.72,"l":54.655,"n":1354,"o":54.67,"t":"2026-10-09T17:30:00Z","v":248340,"vw":54.680467},{"c":54.725,"h":54.73,"l":54.675,"n":1463,"o":54.72,"t":"2026-10-09T17:45:00Z","v":473097,"vw":54.708482},{"c":54.715,"h":54.75,"l":54.715,"n":1557,"o":54.725,"t":"2026-10-09T18:00:00Z","v":888899,"vw":54.738996},{"c":54.735,"h":54.74,"l":54.7,"n":1693,"o":54.72,"t":"2026-10-09T18:15:00Z","v":1151552,"vw":54.724624},{"c":54.74,"h":54.765,"l":54.72,"n":1486,"o":54.7351,"t":"2026-10-09T18:30:00Z","v":890662,"vw":54.744331},{"c":54.795,"h":54.8,"l":54.73,"n":1688,"o":54.745,"t":"2026-10-09T18:45:00Z","v":697505,"vw":54.765153},{"c":54.785,"h":54.82,"l":54.78,"n":2218,"o":54.795,"t":"2026-10-09T19:00:00Z","v":971639,"vw":54.800436},{"c":54.795,"h":54.81,"l":54.78,"n":2167,"o":54.785,"t":"2026-10-09T19:15:00Z","v":942134,"vw":54.795076},{"c":54.785,"h":54.82,"l":54.77,"n":3417,"o":54.79,"t":"2026-10-09T19:30:00Z","v":1586842,"vw":54.79887},{"c":54.73,"h":54.81,"l":54.715,"n":14222,"o":54.785,"t":"2026-10-09T19:45:00Z","v":12588466,"vw":54.755201},{"c":54.75,"h":54.78,"l":54.71,"n":237,"o":54.73,"t":"2026-10-09T20:00:00Z","v":2535876,"vw":54.730694},{"c":54.79,"h":54.81,"l":54.77,"n":191,"o":54.77,"t":"2026-10-09T20:15:00Z","v":104528,"vw":54.787242},{"c":54.76,"h":54.79,"l":54.76,"n":52,"o":54.79,"t":"2026-10-09T20:30:00Z","v":31577,"vw":54.770399},{"c":54.734,"h":54.7677,"l":54.73,"n":84,"o":54.758,"t":"2026-10-09T20:45:00Z","v":68390,"vw":54.735817},{"c":54.77,"h":54.77,"l":54.7531,"n":8,"o":54.7671,"t":"2026-10-09T21:00:00Z","v":716,"vw":54.763441},{"c":54.76,"h":54.77,"l":54.76,"n":7,"o":54.77,"t":"2026-10-09T21:15:00Z","v":382,"vw":54.764667},{"c":54.7677,"h":54.7677,"l":54.76,"n":2,"o":54.76,"t":"2026-10-09T21:30:00Z","v":1130,"vw":54.760886},{"c":54.7497,"h":54.7497,"l":54.74,"n":5,"o":54.74,"t":"2026-10-09T21:45:00Z","v":419,"vw":54.742431},{"c":54.74,"h":54.75,"l":54.74,"n":34,"o":54.7497,"t":"2026-10-09T22:00:00Z","v":2999,"vw":54.746054},{"c":54.78,"h":54.79,"l":54.745,"n":34,"o":54.745,"t":"2026-10-09T22:15:00Z","v":14654,"vw":54.771172},{"c":54.782,"h":54.79,"l":54.77,"n":14,"o":54.77,"t":"2026-10-09T22:30:00Z","v":622,"vw":54.781224},{"c":54.78,"h":54.78,"l":54.7754,"n":8,"o":54.78,"t":"2026-10-09T22:45:00Z","v":3773,"vw":54.779482},{"c":54.7601,"h":54.78,"l":54.76,"n":30,"o":54.7795,"t":"2026-10-09T23:00:00Z","v":2914,"vw":54.773435},{"c":54.79,"h":54.79,"l":54.79,"n":4,"o":54.79,"t":"2026-10-09T23:15:00Z","v":364,"vw":54.79},{"c":54.79,"h":54.79,"l":54.79,"n":1,"o":54.79,"t":"2026-10-09T23:30:00Z","v":107,"vw":54.79},{"c":54.76,"h":54.8,"l":54.76,"n":12,"o":54.7871,"t":"2026-10-09T23:45:00Z","v":839,"vw":54.773465},{"c":54.94,"h":54.94,"l":54.87,"n":100,"o":54.8977,"t":"2026-10-12T08:00:00Z","v":16261,"vw":54.887751},{"c":54.94,"h":54.96,"l":54.92,"n":6,"o":54.92,"t":"2026-10-12T08:15:00Z","v":1308,"vw":54.936543},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-10-12T08:30:00Z","v":130,"vw":54.93},{"c":54.93,"h":54.93,"l":54.92,"n":3,"o":54.92,"t":"2026-10-12T08:45:00Z","v":729,"vw":54.928628},{"c":54.89,"h":54.93,"l":54.89,"n":9,"o":54.93,"t":"2026-10-12T09:00:00Z","v":1466,"vw":54.915455},{"c":54.91,"h":54.93,"l":54.91,"n":22,"o":54.93,"t":"2026-10-12T09:30:00Z","v":3945,"vw":54.915732},{"c":54.9,"h":54.9,"l":54.9,"n":2,"o":54.9,"t":"2026-10-12T09:45:00Z","v":180,"vw":54.9},{"c":54.88,"h":54.9,"l":54.88,"n":9,"o":54.9,"t":"2026-10-12T10:00:00Z","v":526,"vw":54.894444},{"c":54.93,"h":54.96,"l":54.87,"n":70,"o":54.87,"t":"2026-10-12T10:15:00Z","v":14249,"vw":54.898606},{"c":54.92,"h":54.94,"l":54.92,"n":36,"o":54.93,"t":"2026-10-12T10:30:00Z","v":8270,"vw":54.933473},{"c":54.89,"h":54.94,"l":54.89,"n":5,"o":54.91,"t":"2026-10-12T10:45:00Z","v":1154,"vw":54.912628},{"c":54.86,"h":54.89,"l":54.86,"n":23,"o":54.89,"t":"2026-10-12T11:00:00Z","v":1842,"vw":54.882658},{"c":54.88,"h":54.89,"l":54.88,"n":22,"o":54.89,"t":"2026-10-12T11:15:00Z","v":4078,"vw":54.888018},{"c":54.86,"h":54.88,"l":54.86,"n":11,"o":54.88,"t":"2026-10-12T11:30:00Z","v":1032,"vw":54.877143},{"c":54.88,"h":54.92,"l":54.88,"n":13,"o":54.89,"t":"2026-10-12T11:45:00Z","v":3707,"vw":54.894731},{"c":54.91,"h":54.92,"l":54.91,"n":19,"o":54.92,"t":"2026-10-12T12:00:00Z","v":5111,"vw":54.917508},{"c":54.94,"h":54.94,"l":54.91,"n":13,"o":54.92,"t":"2026-10-12T12:15:00Z","v":3360,"vw":54.919389},{"c":54.85,"h":54.92,"l":54.85,"n":45,"o":54.92,"t":"2026-10-12T12:30:00Z","v":3393,"vw":54.87254},{"c":54.845,"h":54.86,"l":54.8224,"n":11,"o":54.8224,"t":"2026-10-12T12:45:00Z","v":2001,"vw":54.849799},{"c":54.85,"h":54.86,"l":54.805,"n":127,"o":54.84,"t":"2026-10-12T13:00:00Z","v":13694,"vw":54.816234},{"c":54.83,"h":54.87,"l":54.83,"n":153,"o":54.8531,"t":"2026-10-12T13:15:00Z","v":12398,"vw":54.843941},{"c":55.005,"h":55.17,"l":54.83,"n":7615,"o":54.86,"t":"2026-10-12T13:30:00Z","v":2579396,"vw":55.032495},{"c":54.915,"h":55.025,"l":54.855,"n":2823,"o":55.005,"t":"2026-10-12T13:45:00Z","v":845225,"vw":54.929205},{"c":55.005,"h":55.08,"l":54.885,"n":1961,"o":54.915,"t":"2026-10-12T14:00:00Z","v":355491,"vw":54.996658},{"c":55.055,"h":55.11,"l":54.9505,"n":1945,"o":55,"t":"2026-10-12T14:15:00Z","v":446811,"vw":55.022033},{"c":55.04,"h":55.11,"l":55.0201,"n":1809,"o":55.06,"t":"2026-10-12T14:30:00Z","v":702190,"vw":55.069274},{"c":55.005,"h":55.08,"l":54.995,"n":2198,"o":55.035,"t":"2026-10-12T14:45:00Z","v":626165,"vw":55.027932},{"c":55.08,"h":55.1,"l":55.005,"n":1733,"o":55.005,"t":"2026-10-12T15:00:00Z","v":665797,"vw":55.066469},{"c":55.1501,"h":55.16,"l":55.0624,"n":1769,"o":55.085,"t":"2026-10-12T15:15:00Z","v":659881,"vw":55.113624},{"c":55.12,"h":55.155,"l":55.095,"n":1881,"o":55.155,"t":"2026-10-12T15:30:00Z","v":618550,"vw":55.131206},{"c":55.09,"h":55.125,"l":55.055,"n":1329,"o":55.12,"t":"2026-10-12T15:45:00Z","v":313086,"vw":55.091244},{"c":55.085,"h":55.125,"l":55.08,"n":1169,"o":55.09,"t":"2026-10-12T16:00:00Z","v":362519,"vw":55.104816},{"c":55.055,"h":55.115,"l":55.03,"n":1517,"o":55.085,"t":"2026-10-12T16:15:00Z","v":421572,"vw":55.075046},{"c":55.06,"h":55.07,"l":55.045,"n":1387,"o":55.055,"t":"2026-10-12T16:30:00Z","v":237214,"vw":55.057183},{"c":55.125,"h":55.1299,"l":55.0505,"n":1487,"o":55.055,"t":"2026-10-12T16:45:00Z","v":234810,"vw":55.085195},{"c":55.115,"h":55.12,"l":55.07,"n":1278,"o":55.12,"t":"2026-10-12T17:00:00Z","v":223254,"vw":55.093893},{"c":55.095,"h":55.12,"l":55.065,"n":1319,"o":55.11,"t":"2026-10-12T17:15:00Z","v":237484,"vw":55.09334},{"c":55.095,"h":55.105,"l":55.04,"n":1486,"o":55.09,"t":"2026-10-12T17:30:00Z","v":335865,"vw":55.074411},{"c":55.095,"h":55.1,"l":55.055,"n":1594,"o":55.095,"t":"2026-10-12T17:45:00Z","v":193336,"vw":55.077692},{"c":55.0438,"h":55.095,"l":55.0301,"n":1430,"o":55.095,"t":"2026-10-12T18:00:00Z","v":295906,"vw":55.054025},{"c":55.045,"h":55.055,"l":55.025,"n":1360,"o":55.045,"t":"2026-10-12T18:15:00Z","v":218923,"vw":55.04131},{"c":55.0515,"h":55.07,"l":55.0301,"n":1747,"o":55.045,"t":"2026-10-12T18:30:00Z","v":413959,"vw":55.054294},{"c":55.065,"h":55.07,"l":55.04,"n":1456,"o":55.05,"t":"2026-10-12T18:45:00Z","v":351386,"vw":55.058415},{"c":55.06,"h":55.07,"l":55.03,"n":1938,"o":55.0699,"t":"2026-10-12T19:00:00Z","v":616474,"vw":55.052152},{"c":55,"h":55.065,"l":54.98,"n":2661,"o":55.055,"t":"2026-10-12T19:15:00Z","v":776028,"vw":55.014258},{"c":55.005,"h":55.02,"l":54.97,"n":3001,"o":54.99,"t":"2026-10-12T19:30:00Z","v":1187654,"vw":54.997362},{"c":55.045,"h":55.0699,"l":54.99,"n":7899,"o":55.005,"t":"2026-10-12T19:45:00Z","v":2983496,"vw":55.028075},{"c":55.01,"h":55.06,"l":54.99,"n":220,"o":55.05,"t":"2026-10-12T20:00:00Z","v":2483177,"vw":55.041709},{"c":55,"h":55.015,"l":55,"n":34,"o":55.01,"t":"2026-10-12T20:15:00Z","v":43763,"vw":55.001406},{"c":55.02,"h":55.02,"l":55.01,"n":31,"o":55.01,"t":"2026-10-12T20:30:00Z","v":8936,"vw":55.019247},{"c":55.03,"h":55.03,"l":55.0287,"n":9,"o":55.03,"t":"2026-10-12T20:45:00Z","v":2470,"vw":55.029862},{"c":55.0295,"h":55.03,"l":55.0204,"n":12,"o":55.0204,"t":"2026-10-12T21:00:00Z","v":1800,"vw":55.023967},{"c":55.03,"h":55.03,"l":55.0204,"n":8,"o":55.03,"t":"2026-10-12T21:15:00Z","v":1810,"vw":55.026232},{"c":55.02,"h":55.03,"l":55.02,"n":8,"o":55.03,"t":"2026-10-12T21:30:00Z","v":5896,"vw":55.020198},{"c":55.0189,"h":55.0254,"l":55.0189,"n":4,"o":55.0254,"t":"2026-10-12T21:45:00Z","v":628,"vw":55.024317},{"c":55.02,"h":55.02,"l":55.0197,"n":20,"o":55.02,"t":"2026-10-12T22:00:00Z","v":2226,"vw":55.019965},{"c":55.03,"h":55.04,"l":55.03,"n":53,"o":55.03,"t":"2026-10-12T22:15:00Z","v":21768,"vw":55.036083},{"c":55.031,"h":55.031,"l":55.031,"n":1,"o":55.031,"t":"2026-10-12T22:30:00Z","v":195,"vw":55.031},{"c":55.04,"h":55.0419,"l":55.04,"n":6,"o":55.0419,"t":"2026-10-12T22:45:00Z","v":485,"vw":55.040703},{"c":55.0296,"h":55.03,"l":55.02,"n":24,"o":55.03,"t":"2026-10-12T23:00:00Z","v":7051,"vw":55.02251},{"c":55.04,"h":55.04,"l":55.03,"n":6,"o":55.03,"t":"2026-10-12T23:15:00Z","v":2360,"vw":55.030866},{"c":55.02,"h":55.04,"l":55.02,"n":28,"o":55.04,"t":"2026-10-12T23:30:00Z","v":3501,"vw":55.028766},{"c":55.05,"h":55.06,"l":55.02,"n":25,"o":55.02,"t":"2026-10-12T23:45:00Z","v":5592,"vw":55.046874},{"c":55.52,"h":55.53,"l":55.21,"n":293,"o":55.5,"t":"2026-10-13T08:00:00Z","v":44493,"vw":55.393037},{"c":55.52,"h":55.56,"l":55.48,"n":65,"o":55.54,"t":"2026-10-13T08:15:00Z","v":17409,"vw":55.521689},{"c":55.46,"h":55.52,"l":55.46,"n":14,"o":55.52,"t":"2026-10-13T08:30:00Z","v":3819,"vw":55.483839},{"c":55.44,"h":55.47,"l":55.44,"n":7,"o":55.47,"t":"2026-10-13T08:45:00Z","v":2866,"vw":55.449257},{"c":55.44,"h":55.49,"l":55.44,"n":83,"o":55.45,"t":"2026-10-13T09:00:00Z","v":10858,"vw":55.463621},{"c":55.42,"h":55.49,"l":55.39,"n":9,"o":55.49,"t":"2026-10-13T09:15:00Z","v":3237,"vw":55.415406},{"c":55.4387,"h":55.4387,"l":55.43,"n":4,"o":55.43,"t":"2026-10-13T09:30:00Z","v":1298,"vw":55.43725},{"c":55.51,"h":55.51,"l":55.47,"n":30,"o":55.49,"t":"2026-10-13T09:45:00Z","v":4738,"vw":55.499007},{"c":55.52,"h":55.52,"l":55.47,"n":22,"o":55.5,"t":"2026-10-13T10:00:00Z","v":9487,"vw":55.495075},{"c":55.47,"h":55.49,"l":55.45,"n":14,"o":55.49,"t":"2026-10-13T10:15:00Z","v":673,"vw":55.47044},{"c":55.05,"h":55.4,"l":54.99,"n":352,"o":55.4,"t":"2026-10-13T10:30:00Z","v":90144,"vw":55.170982},{"c":54.93,"h":55.07,"l":54.91,"n":225,"o":55.07,"t":"2026-10-13T10:45:00Z","v":48988,"vw":54.975671},{"c":55.42,"h":55.45,"l":54.79,"n":1323,"o":55,"t":"2026-10-13T11:00:00Z","v":197853,"vw":55.06592},{"c":55.419,"h":55.49,"l":55.26,"n":348,"o":55.38,"t":"2026-10-13T11:15:00Z","v":85238,"vw":55.395914},{"c":55.4799,"h":55.49,"l":55.38,"n":150,"o":55.45,"t":"2026-10-13T11:30:00Z","v":28906,"vw":55.463958},{"c":55.43,"h":55.51,"l":55.41,"n":68,"o":55.48,"t":"2026-10-13T11:45:00Z","v":12718,"vw":55.482855},{"c":55.4138,"h":55.46,"l":55.38,"n":139,"o":55.435,"t":"2026-10-13T12:00:00Z","v":22470,"vw":55.398054},{"c":55.37,"h":55.4,"l":55.37,"n":80,"o":55.3851,"t":"2026-10-13T12:15:00Z","v":14939,"vw":55.380378},{"c":55.35,"h":55.39,"l":55.3,"n":181,"o":55.3629,"t":"2026-10-13T12:30:00Z","v":45776,"vw":55.358721},{"c":55.3814,"h":55.42,"l":55.33,"n":130,"o":55.39,"t":"2026-10-13T12:45:00Z","v":41930,"vw":55.376405},{"c":55.43,"h":55.46,"l":55.4,"n":149,"o":55.4,"t":"2026-10-13T13:00:00Z","v":59533,"vw":55.419946},{"c":55.44,"h":55.46,"l":55.37,"n":592,"o":55.45,"t":"2026-10-13T13:15:00Z","v":55356,"vw":55.414282},{"c":55.18,"h":55.645,"l":55.125,"n":16413,"o":55.42,"t":"2026-10-13T13:30:00Z","v":5145345,"vw":55.439994},{"c":54.955,"h":55.255,"l":54.945,"n":7440,"o":55.18,"t":"2026-10-13T13:45:00Z","v":2061049,"vw":55.091706},{"c":54.91,"h":54.96,"l":54.64,"n":9481,"o":54.96,"t":"2026-10-13T14:00:00Z","v":5754831,"vw":54.742814},{"c":55.0016,"h":55.06,"l":54.83,"n":3545,"o":54.905,"t":"2026-10-13T14:15:00Z","v":1060653,"vw":54.943524},{"c":54.995,"h":55.05,"l":54.925,"n":3120,"o":55.01,"t":"2026-10-13T14:30:00Z","v":867806,"vw":54.978879},{"c":55.0494,"h":55.145,"l":55,"n":2623,"o":55,"t":"2026-10-13T14:45:00Z","v":1064534,"vw":55.066476},{"c":55.14,"h":55.14,"l":55.035,"n":2058,"o":55.05,"t":"2026-10-13T15:00:00Z","v":519890,"vw":55.096091},{"c":55.16,"h":55.22,"l":55.1,"n":2573,"o":55.135,"t":"2026-10-13T15:15:00Z","v":1815244,"vw":55.150954},{"c":55.125,"h":55.23,"l":55.105,"n":2129,"o":55.16,"t":"2026-10-13T15:30:00Z","v":585484,"vw":55.179932},{"c":55.02,"h":55.125,"l":55.02,"n":2252,"o":55.12,"t":"2026-10-13T15:45:00Z","v":788451,"vw":55.054673},{"c":54.985,"h":55.035,"l":54.93,"n":3369,"o":55.02,"t":"2026-10-13T16:00:00Z","v":1217747,"vw":54.981959},{"c":54.96,"h":55.005,"l":54.96,"n":2684,"o":54.985,"t":"2026-10-13T16:15:00Z","v":1092808,"vw":54.980473},{"c":55.025,"h":55.03,"l":54.945,"n":2393,"o":54.965,"t":"2026-10-13T16:30:00Z","v":651377,"vw":54.984315},{"c":54.99,"h":55.0399,"l":54.99,"n":2136,"o":55.025,"t":"2026-10-13T16:45:00Z","v":569329,"vw":55.009231},{"c":54.955,"h":55.01,"l":54.95,"n":2351,"o":54.985,"t":"2026-10-13T17:00:00Z","v":545752,"vw":54.978978},{"c":54.955,"h":55.025,"l":54.95,"n":2359,"o":54.96,"t":"2026-10-13T17:15:00Z","v":731411,"vw":54.982961},{"c":54.915,"h":54.98,"l":54.89,"n":2148,"o":54.95,"t":"2026-10-13T17:30:00Z","v":1344965,"vw":54.950552},{"c":54.855,"h":54.92,"l":54.84,"n":2141,"o":54.91,"t":"2026-10-13T17:45:00Z","v":363916,"vw":54.876497},{"c":54.89,"h":54.93,"l":54.84,"n":1780,"o":54.86,"t":"2026-10-13T18:00:00Z","v":477335,"vw":54.898312},{"c":54.895,"h":54.9,"l":54.83,"n":1514,"o":54.895,"t":"2026-10-13T18:15:00Z","v":466001,"vw":54.859619},{"c":54.96,"h":55,"l":54.87,"n":1677,"o":54.895,"t":"2026-10-13T18:30:00Z","v":406620,"vw":54.926354},{"c":54.94,"h":54.965,"l":54.91,"n":1664,"o":54.955,"t":"2026-10-13T18:45:00Z","v":300888,"vw":54.933472},{"c":54.965,"h":54.975,"l":54.91,"n":2148,"o":54.935,"t":"2026-10-13T19:00:00Z","v":328364,"vw":54.94514},{"c":54.925,"h":54.975,"l":54.905,"n":2330,"o":54.97,"t":"2026-10-13T19:15:00Z","v":469855,"vw":54.932178},{"c":54.94,"h":54.95,"l":54.9,"n":3521,"o":54.92,"t":"2026-10-13T19:30:00Z","v":1205230,"vw":54.920775},{"c":54.83,"h":54.94,"l":54.8,"n":13376,"o":54.93,"t":"2026-10-13T19:45:00Z","v":10849255,"vw":54.837334},{"c":54.75,"h":54.83,"l":54.72,"n":250,"o":54.82,"t":"2026-10-13T20:00:00Z","v":2687975,"vw":54.817811},{"c":54.77,"h":54.7703,"l":54.7013,"n":89,"o":54.73,"t":"2026-10-13T20:15:00Z","v":81850,"vw":54.754046},{"c":54.71,"h":54.75,"l":54.71,"n":177,"o":54.74,"t":"2026-10-13T20:30:00Z","v":66281,"vw":54.73161},{"c":54.75,"h":54.76,"l":54.71,"n":23,"o":54.71,"t":"2026-10-13T20:45:00Z","v":3635,"vw":54.749058},{"c":54.71,"h":54.73,"l":54.71,"n":29,"o":54.73,"t":"2026-10-13T21:00:00Z","v":6565,"vw":54.716564},{"c":54.71,"h":54.71,"l":54.71,"n":5,"o":54.71,"t":"2026-10-13T21:15:00Z","v":3167,"vw":54.71},{"c":54.7,"h":54.7,"l":54.7,"n":3,"o":54.7,"t":"2026-10-13T21:30:00Z","v":232,"vw":54.7},{"c":54.7344,"h":54.735,"l":54.722,"n":10,"o":54.7308,"t":"2026-10-13T21:45:00Z","v":31842,"vw":54.725977},{"c":54.73,"h":54.73,"l":54.72,"n":4,"o":54.72,"t":"2026-10-13T22:00:00Z","v":640,"vw":54.722866},{"c":54.84,"h":54.84,"l":54.75,"n":322,"o":54.75,"t":"2026-10-13T22:15:00Z","v":77238,"vw":54.808187},{"c":54.8,"h":54.8,"l":54.8,"n":6,"o":54.8,"t":"2026-10-13T23:00:00Z","v":500,"vw":54.8},{"c":54.74,"h":54.74,"l":54.74,"n":1,"o":54.74,"t":"2026-10-13T23:45:00Z","v":101,"vw":54.74},{"c":54.89,"h":54.9,"l":54.83,"n":118,"o":54.87,"t":"2026-10-14T08:00:00Z","v":8631,"vw":54.881095},{"c":54.95,"h":54.95,"l":54.9,"n":28,"o":54.91,"t":"2026-10-14T08:15:00Z","v":7029,"vw":54.932957},{"c":54.94,"h":54.94,"l":54.94,"n":4,"o":54.94,"t":"2026-10-14T08:45:00Z","v":110,"vw":54.94},{"c":55,"h":55,"l":54.99,"n":5,"o":54.99,"t":"2026-10-14T09:00:00Z","v":1200,"vw":54.999106},{"c":55.037,"h":55.037,"l":55,"n":13,"o":55,"t":"2026-10-14T09:30:00Z","v":1484,"vw":55.012657},{"c":54.99,"h":54.99,"l":54.99,"n":1,"o":54.99,"t":"2026-10-14T09:45:00Z","v":100,"vw":54.99},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-14T10:00:00Z","v":100,"vw":55},{"c":54.96,"h":55,"l":54.96,"n":56,"o":55,"t":"2026-10-14T10:30:00Z","v":6257,"vw":54.99137},{"c":54.9,"h":54.98,"l":54.89,"n":15,"o":54.98,"t":"2026-10-14T10:45:00Z","v":5931,"vw":54.914661},{"c":54.95,"h":54.95,"l":54.88,"n":47,"o":54.93,"t":"2026-10-14T11:00:00Z","v":13334,"vw":54.921222},{"c":54.9,"h":54.95,"l":54.87,"n":56,"o":54.94,"t":"2026-10-14T11:15:00Z","v":11459,"vw":54.910224},{"c":54.83,"h":54.89,"l":54.83,"n":55,"o":54.89,"t":"2026-10-14T11:30:00Z","v":10000,"vw":54.856213},{"c":54.8,"h":54.8,"l":54.8,"n":21,"o":54.8,"t":"2026-10-14T11:45:00Z","v":604,"vw":54.8},{"c":54.8,"h":54.8,"l":54.8,"n":3,"o":54.8,"t":"2026-10-14T12:00:00Z","v":1458,"vw":54.8},{"c":54.74,"h":54.76,"l":54.714,"n":89,"o":54.76,"t":"2026-10-14T12:15:00Z","v":13198,"vw":54.740602},{"c":54.38,"h":54.71,"l":54.37,"n":391,"o":54.65,"t":"2026-10-14T12:30:00Z","v":41109,"vw":54.44079},{"c":54.34,"h":54.3815,"l":54.3,"n":123,"o":54.3661,"t":"2026-10-14T12:45:00Z","v":16037,"vw":54.350084},{"c":54.32,"h":54.36,"l":54.3,"n":163,"o":54.32,"t":"2026-10-14T13:00:00Z","v":21937,"vw":54.325323},{"c":54.23,"h":54.322,"l":54.23,"n":707,"o":54.32,"t":"2026-10-14T13:15:00Z","v":85549,"vw":54.263413},{"c":54.24,"h":54.405,"l":54.07,"n":14565,"o":54.22,"t":"2026-10-14T13:30:00Z","v":5054792,"vw":54.263336},{"c":54.145,"h":54.255,"l":54.105,"n":7239,"o":54.24,"t":"2026-10-14T13:45:00Z","v":3056904,"vw":54.183932},{"c":54.095,"h":54.175,"l":54.015,"n":4864,"o":54.14,"t":"2026-10-14T14:00:00Z","v":1422891,"vw":54.090149},{"c":54.17,"h":54.21,"l":54.07,"n":5251,"o":54.1,"t":"2026-10-14T14:15:00Z","v":2271068,"vw":54.125504},{"c":54.145,"h":54.255,"l":54.1,"n":3908,"o":54.17,"t":"2026-10-14T14:30:00Z","v":1621156,"vw":54.153558},{"c":54.18,"h":54.26,"l":54.09,"n":3488,"o":54.145,"t":"2026-10-14T14:45:00Z","v":948876,"vw":54.161699},{"c":54.175,"h":54.195,"l":54.095,"n":3004,"o":54.185,"t":"2026-10-14T15:00:00Z","v":1404825,"vw":54.142371},{"c":54.21,"h":54.235,"l":54.16,"n":2769,"o":54.17,"t":"2026-10-14T15:15:00Z","v":1452617,"vw":54.216344},{"c":54.255,"h":54.32,"l":54.19,"n":2962,"o":54.215,"t":"2026-10-14T15:30:00Z","v":886819,"vw":54.270818},{"c":54.385,"h":54.39,"l":54.235,"n":3110,"o":54.25,"t":"2026-10-14T15:45:00Z","v":1523988,"vw":54.325783},{"c":54.34,"h":54.44,"l":54.335,"n":2481,"o":54.39,"t":"2026-10-14T16:00:00Z","v":728653,"vw":54.38558},{"c":54.3459,"h":54.37,"l":54.26,"n":3007,"o":54.34,"t":"2026-10-14T16:15:00Z","v":1066487,"vw":54.311711},{"c":54.28,"h":54.38,"l":54.2703,"n":2302,"o":54.345,"t":"2026-10-14T16:30:00Z","v":456347,"vw":54.342994},{"c":54.265,"h":54.305,"l":54.225,"n":2113,"o":54.28,"t":"2026-10-14T16:45:00Z","v":355827,"vw":54.273659},{"c":54.235,"h":54.3,"l":54.21,"n":2583,"o":54.265,"t":"2026-10-14T17:00:00Z","v":993628,"vw":54.24391},{"c":54.26,"h":54.31,"l":54.22,"n":2477,"o":54.24,"t":"2026-10-14T17:15:00Z","v":1099148,"vw":54.259829},{"c":54.23,"h":54.27,"l":54.19,"n":1883,"o":54.25,"t":"2026-10-14T17:30:00Z","v":379194,"vw":54.239039},{"c":54.2101,"h":54.265,"l":54.195,"n":2410,"o":54.235,"t":"2026-10-14T17:45:00Z","v":707004,"vw":54.240011},{"c":54.25,"h":54.255,"l":54.15,"n":2073,"o":54.21,"t":"2026-10-14T18:00:00Z","v":465924,"vw":54.208353},{"c":54.265,"h":54.3,"l":54.215,"n":1642,"o":54.25,"t":"2026-10-14T18:15:00Z","v":1365785,"vw":54.249681},{"c":54.315,"h":54.32,"l":54.21,"n":1794,"o":54.26,"t":"2026-10-14T18:30:00Z","v":380641,"vw":54.266271},{"c":54.31,"h":54.33,"l":54.265,"n":1967,"o":54.315,"t":"2026-10-14T18:45:00Z","v":574517,"vw":54.298284},{"c":54.38,"h":54.41,"l":54.29,"n":2542,"o":54.31,"t":"2026-10-14T19:00:00Z","v":1140185,"vw":54.341626},{"c":54.395,"h":54.43,"l":54.37,"n":2986,"o":54.38,"t":"2026-10-14T19:15:00Z","v":897970,"vw":54.396035},{"c":54.41,"h":54.42,"l":54.33,"n":4909,"o":54.4,"t":"2026-10-14T19:30:00Z","v":2195177,"vw":54.369681},{"c":54.5,"h":54.51,"l":54.385,"n":16517,"o":54.41,"t":"2026-10-14T19:45:00Z","v":7700252,"vw":54.456403},{"c":54.56,"h":54.56,"l":54.4121,"n":334,"o":54.52,"t":"2026-10-14T20:00:00Z","v":3394444,"vw":54.483481},{"c":54.53,"h":54.56,"l":54.49,"n":148,"o":54.55,"t":"2026-10-14T20:15:00Z","v":131010,"vw":54.528843},{"c":54.52,"h":54.52,"l":54.5,"n":47,"o":54.51,"t":"2026-10-14T20:30:00Z","v":28542,"vw":54.514019},{"c":54.53,"h":54.53,"l":54.51,"n":20,"o":54.51,"t":"2026-10-14T20:45:00Z","v":7075,"vw":54.52502},{"c":54.51,"h":54.514,"l":54.51,"n":2,"o":54.514,"t":"2026-10-14T21:00:00Z","v":1050,"vw":54.510952},{"c":54.54,"h":54.54,"l":54.51,"n":177,"o":54.51,"t":"2026-10-14T21:15:00Z","v":27610,"vw":54.536461},{"c":54.53,"h":54.54,"l":54.53,"n":10,"o":54.54,"t":"2026-10-14T21:30:00Z","v":1214,"vw":54.534583},{"c":54.52,"h":54.52,"l":54.52,"n":8,"o":54.52,"t":"2026-10-14T21:45:00Z","v":3103,"vw":54.52},{"c":54.56,"h":54.58,"l":54.53,"n":105,"o":54.54,"t":"2026-10-14T22:00:00Z","v":48918,"vw":54.566054},{"c":54.55,"h":54.55,"l":54.55,"n":6,"o":54.55,"t":"2026-10-14T22:15:00Z","v":5020,"vw":54.55},{"c":54.64,"h":54.66,"l":54.54,"n":683,"o":54.54,"t":"2026-10-14T22:30:00Z","v":198699,"vw":54.614682},{"c":54.64,"h":54.7,"l":54.63,"n":97,"o":54.66,"t":"2026-10-14T22:45:00Z","v":43964,"vw":54.662358},{"c":54.63,"h":54.64,"l":54.63,"n":11,"o":54.64,"t":"2026-10-14T23:00:00Z","v":4065,"vw":54.63975},{"c":54.63,"h":54.63,"l":54.62,"n":14,"o":54.63,"t":"2026-10-14T23:15:00Z","v":5866,"vw":54.628688},{"c":54.63,"h":54.64,"l":54.5931,"n":33,"o":54.62,"t":"2026-10-14T23:30:00Z","v":3169,"vw":54.625994},{"c":54.71,"h":54.71,"l":54.6304,"n":49,"o":54.66,"t":"2026-10-14T23:45:00Z","v":7791,"vw":54.688173},{"c":54.95,"h":54.95,"l":54.4271,"n":139,"o":54.8,"t":"2026-10-15T08:00:00Z","v":17077,"vw":54.730748},{"c":54.93,"h":54.93,"l":54.93,"n":2,"o":54.93,"t":"2026-10-15T08:15:00Z","v":1000,"vw":54.93},{"c":54.94,"h":54.94,"l":54.93,"n":3,"o":54.93,"t":"2026-10-15T09:00:00Z","v":238,"vw":54.935781},{"c":54.9,"h":54.9,"l":54.9,"n":4,"o":54.9,"t":"2026-10-15T09:15:00Z","v":455,"vw":54.9},{"c":54.94,"h":54.94,"l":54.86,"n":5,"o":54.86,"t":"2026-10-15T09:45:00Z","v":699,"vw":54.896667},{"c":54.94,"h":54.9414,"l":54.94,"n":2,"o":54.9414,"t":"2026-10-15T10:00:00Z","v":450,"vw":54.940778},{"c":54.85,"h":54.85,"l":54.85,"n":9,"o":54.85,"t":"2026-10-15T10:15:00Z","v":2000,"vw":54.85},{"c":54.83,"h":54.83,"l":54.83,"n":1,"o":54.83,"t":"2026-10-15T10:30:00Z","v":100,"vw":54.83},{"c":54.93,"h":54.95,"l":54.91,"n":32,"o":54.92,"t":"2026-10-15T10:45:00Z","v":5279,"vw":54.919497},{"c":54.95,"h":54.99,"l":54.89,"n":98,"o":54.95,"t":"2026-10-15T11:00:00Z","v":6762,"vw":54.944636},{"c":54.9,"h":54.9,"l":54.8674,"n":13,"o":54.9,"t":"2026-10-15T11:15:00Z","v":1473,"vw":54.897594},{"c":54.9097,"h":54.9097,"l":54.87,"n":20,"o":54.87,"t":"2026-10-15T11:30:00Z","v":4223,"vw":54.872564},{"c":54.86,"h":54.89,"l":54.86,"n":46,"o":54.89,"t":"2026-10-15T11:45:00Z","v":8069,"vw":54.886356},{"c":54.88,"h":54.88,"l":54.82,"n":183,"o":54.85,"t":"2026-10-15T12:00:00Z","v":20544,"vw":54.855252},{"c":54.89,"h":54.93,"l":54.8693,"n":73,"o":54.88,"t":"2026-10-15T12:15:00Z","v":12625,"vw":54.912034},{"c":54.93,"h":54.94,"l":54.85,"n":67,"o":54.85,"t":"2026-10-15T12:30:00Z","v":5442,"vw":54.909232},{"c":54.96,"h":54.9833,"l":54.91,"n":78,"o":54.94,"t":"2026-10-15T12:45:00Z","v":21793,"vw":54.936751},{"c":54.84,"h":54.95,"l":54.84,"n":110,"o":54.95,"t":"2026-10-15T13:00:00Z","v":6827,"vw":54.937255},{"c":54.89,"h":54.89,"l":54.77,"n":574,"o":54.83,"t":"2026-10-15T13:15:00Z","v":107978,"vw":54.8038},{"c":54.685,"h":54.97,"l":54.655,"n":11785,"o":54.88,"t":"2026-10-15T13:30:00Z","v":3617665,"vw":54.850529},{"c":54.685,"h":54.83,"l":54.59,"n":5520,"o":54.69,"t":"2026-10-15T13:45:00Z","v":1503633,"vw":54.748862},{"c":54.79,"h":54.8,"l":54.65,"n":4993,"o":54.69,"t":"2026-10-15T14:00:00Z","v":1271728,"vw":54.731762},{"c":54.7899,"h":54.835,"l":54.69,"n":4455,"o":54.8,"t":"2026-10-15T14:15:00Z","v":1386092,"vw":54.750621},{"c":54.925,"h":54.97,"l":54.79,"n":6584,"o":54.79,"t":"2026-10-15T14:30:00Z","v":2653976,"vw":54.91878},{"c":54.94,"h":54.98,"l":54.82,"n":3223,"o":54.92,"t":"2026-10-15T14:45:00Z","v":1075621,"vw":54.930042},{"c":54.925,"h":55.02,"l":54.925,"n":4058,"o":54.945,"t":"2026-10-15T15:00:00Z","v":1197359,"vw":54.98016},{"c":54.96,"h":54.995,"l":54.895,"n":3378,"o":54.925,"t":"2026-10-15T15:15:00Z","v":1356478,"vw":54.954183},{"c":54.995,"h":55.015,"l":54.92,"n":2656,"o":54.96,"t":"2026-10-15T15:30:00Z","v":636904,"vw":54.975847},{"c":54.995,"h":55.04,"l":54.96,"n":2858,"o":54.995,"t":"2026-10-15T15:45:00Z","v":1156505,"vw":55.008414},{"c":54.965,"h":55.0096,"l":54.92,"n":2675,"o":55,"t":"2026-10-15T16:00:00Z","v":550421,"vw":54.975971},{"c":55.055,"h":55.07,"l":54.95,"n":2062,"o":54.96,"t":"2026-10-15T16:15:00Z","v":400728,"vw":54.99283},{"c":55.115,"h":55.12,"l":55.03,"n":2135,"o":55.055,"t":"2026-10-15T16:30:00Z","v":382735,"vw":55.068821},{"c":55.125,"h":55.15,"l":55.07,"n":2138,"o":55.119,"t":"2026-10-15T16:45:00Z","v":519794,"vw":55.113359},{"c":55.1402,"h":55.165,"l":55.09,"n":2297,"o":55.13,"t":"2026-10-15T17:00:00Z","v":1575780,"vw":55.12682},{"c":55.175,"h":55.2,"l":55.115,"n":1972,"o":55.14,"t":"2026-10-15T17:15:00Z","v":476400,"vw":55.161625},{"c":55.185,"h":55.2,"l":55.123003,"n":2082,"o":55.17,"t":"2026-10-15T17:30:00Z","v":1910307,"vw":55.174886},{"c":55.195,"h":55.26,"l":55.185,"n":2538,"o":55.185,"t":"2026-10-15T17:45:00Z","v":536540,"vw":55.215338},{"c":55.185,"h":55.22,"l":55.165,"n":2225,"o":55.2,"t":"2026-10-15T18:00:00Z","v":783894,"vw":55.194554},{"c":55.245,"h":55.25,"l":55.165,"n":2031,"o":55.18,"t":"2026-10-15T18:15:00Z","v":356724,"vw":55.200453},{"c":55.235,"h":55.28,"l":55.235,"n":2551,"o":55.245,"t":"2026-10-15T18:30:00Z","v":666434,"vw":55.258297},{"c":55.255,"h":55.29,"l":55.23,"n":2869,"o":55.235,"t":"2026-10-15T18:45:00Z","v":915040,"vw":55.267734},{"c":55.36,"h":55.36,"l":55.24,"n":2968,"o":55.255,"t":"2026-10-15T19:00:00Z","v":2163741,"vw":55.289294},{"c":55.32,"h":55.37,"l":55.3,"n":4084,"o":55.355,"t":"2026-10-15T19:15:00Z","v":1892231,"vw":55.331064},{"c":55.295,"h":55.345,"l":55.25,"n":6082,"o":55.33,"t":"2026-10-15T19:30:00Z","v":2140196,"vw":55.29047},{"c":55.24,"h":55.295,"l":55.21,"n":19585,"o":55.295,"t":"2026-10-15T19:45:00Z","v":8828873,"vw":55.25171},{"c":55.3027,"h":55.35,"l":55.1013,"n":319,"o":55.27,"t":"2026-10-15T20:00:00Z","v":3510005,"vw":55.249796},{"c":55.28,"h":55.32,"l":55.28,"n":193,"o":55.28,"t":"2026-10-15T20:15:00Z","v":1573147,"vw":55.298832},{"c":55.28,"h":55.3,"l":55.27,"n":49,"o":55.2879,"t":"2026-10-15T20:30:00Z","v":18077,"vw":55.280741},{"c":55.29,"h":55.3,"l":55.2812,"n":12,"o":55.2812,"t":"2026-10-15T20:45:00Z","v":6344,"vw":55.293008},{"c":55.27,"h":55.31,"l":55.27,"n":43,"o":55.28,"t":"2026-10-15T21:00:00Z","v":14309,"vw":55.287706},{"c":55.28,"h":55.28,"l":55.28,"n":17,"o":55.28,"t":"2026-10-15T21:15:00Z","v":10455,"vw":55.28},{"c":55.28,"h":55.28,"l":55.28,"n":4,"o":55.28,"t":"2026-10-15T21:30:00Z","v":11995,"vw":55.28},{"c":55.305,"h":55.32,"l":55.3,"n":5,"o":55.32,"t":"2026-10-15T21:45:00Z","v":901,"vw":55.314444},{"c":55.3,"h":55.3,"l":55.28,"n":5,"o":55.28,"t":"2026-10-15T22:30:00Z","v":899,"vw":55.291198},{"c":55.3,"h":55.3049,"l":55.3,"n":6,"o":55.3049,"t":"2026-10-15T22:45:00Z","v":2055,"vw":55.300429},{"c":55.3,"h":55.3,"l":55.28,"n":3,"o":55.28,"t":"2026-10-15T23:00:00Z","v":1504,"vw":55.292},{"c":55.3,"h":55.3,"l":55.2577,"n":10,"o":55.26,"t":"2026-10-15T23:30:00Z","v":2193,"vw":55.262234},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-15T23:45:00Z","v":217,"vw":55.3},{"c":55.37,"h":55.37,"l":55.24,"n":72,"o":55.32,"t":"2026-10-16T08:00:00Z","v":3334,"vw":55.311367},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-16T08:30:00Z","v":1000,"vw":55.4},{"c":55.32,"h":55.32,"l":55.32,"n":1,"o":55.32,"t":"2026-10-16T09:00:00Z","v":137,"vw":55.32},{"c":55.35,"h":55.35,"l":55.35,"n":2,"o":55.35,"t":"2026-10-16T09:30:00Z","v":500,"vw":55.35},{"c":55.4,"h":55.4,"l":55.35,"n":10,"o":55.35,"t":"2026-10-16T09:45:00Z","v":634,"vw":55.370414},{"c":55.4,"h":55.4,"l":55.4,"n":10,"o":55.4,"t":"2026-10-16T10:15:00Z","v":1000,"vw":55.4},{"c":55.3819,"h":55.3819,"l":55.3819,"n":1,"o":55.3819,"t":"2026-10-16T10:45:00Z","v":2704,"vw":55.3819},{"c":55.37,"h":55.41,"l":55.34,"n":21,"o":55.3803,"t":"2026-10-16T11:00:00Z","v":3124,"vw":55.377376},{"c":55.3401,"h":55.3401,"l":55.34,"n":4,"o":55.34,"t":"2026-10-16T11:15:00Z","v":511,"vw":55.34005},{"c":55.31,"h":55.3953,"l":55.31,"n":11,"o":55.3953,"t":"2026-10-16T11:30:00Z","v":861,"vw":55.336486},{"c":55.33,"h":55.35,"l":55.3,"n":72,"o":55.3,"t":"2026-10-16T12:00:00Z","v":10424,"vw":55.326016},{"c":55.2408,"h":55.2408,"l":55.2408,"n":3,"o":55.2408,"t":"2026-10-16T12:15:00Z","v":207,"vw":55.2408},{"c":55.31,"h":55.31,"l":55.29,"n":87,"o":55.29,"t":"2026-10-16T12:30:00Z","v":1378,"vw":55.301479},{"c":55.33,"h":55.34,"l":55.32,"n":5,"o":55.34,"t":"2026-10-16T12:45:00Z","v":982,"vw":55.330183},{"c":55.38,"h":55.39,"l":55.37,"n":31,"o":55.37,"t":"2026-10-16T13:00:00Z","v":4956,"vw":55.387991},{"c":55.58,"h":55.64,"l":55.4,"n":111,"o":55.4,"t":"2026-10-16T13:15:00Z","v":31080,"vw":55.52977},{"c":55.855,"h":56.01,"l":55.555,"n":9586,"o":55.59,"t":"2026-10-16T13:30:00Z","v":4025825,"vw":55.819927},{"c":55.92,"h":56.03,"l":55.84,"n":7037,"o":55.855,"t":"2026-10-16T13:45:00Z","v":2802004,"vw":55.950748},{"c":55.74,"h":55.955,"l":55.74,"n":5196,"o":55.93,"t":"2026-10-16T14:00:00Z","v":1846319,"vw":55.865761},{"c":55.885,"h":55.905,"l":55.745,"n":3847,"o":55.745,"t":"2026-10-16T14:15:00Z","v":2343108,"vw":55.846911},{"c":55.78,"h":55.92,"l":55.755,"n":3454,"o":55.885,"t":"2026-10-16T14:30:00Z","v":977281,"vw":55.838501},{"c":55.795,"h":55.85,"l":55.77,"n":2513,"o":55.785,"t":"2026-10-16T14:45:00Z","v":1054144,"vw":55.812007},{"c":55.94,"h":55.96,"l":55.795,"n":2480,"o":55.795,"t":"2026-10-16T15:00:00Z","v":620478,"vw":55.900756},{"c":55.845,"h":55.95,"l":55.785,"n":3087,"o":55.935,"t":"2026-10-16T15:15:00Z","v":1428096,"vw":55.875169},{"c":55.72,"h":55.85,"l":55.71,"n":3303,"o":55.84,"t":"2026-10-16T15:30:00Z","v":1781845,"vw":55.783182},{"c":55.585,"h":55.76,"l":55.57,"n":2803,"o":55.715,"t":"2026-10-16T15:45:00Z","v":1315602,"vw":55.624022},{"c":55.56,"h":55.61,"l":55.53,"n":2704,"o":55.59,"t":"2026-10-16T16:00:00Z","v":1358447,"vw":55.573987},{"c":55.5,"h":55.59,"l":55.4938,"n":2393,"o":55.5695,"t":"2026-10-16T16:15:00Z","v":597819,"vw":55.545141},{"c":55.445,"h":55.51,"l":55.415,"n":2360,"o":55.49,"t":"2026-10-16T16:30:00Z","v":687652,"vw":55.450624},{"c":55.385,"h":55.445,"l":55.34,"n":2462,"o":55.44,"t":"2026-10-16T16:45:00Z","v":1689601,"vw":55.385544},{"c":55.225,"h":55.39,"l":55.2,"n":3216,"o":55.39,"t":"2026-10-16T17:00:00Z","v":1581140,"vw":55.271097},{"c":55.325,"h":55.355,"l":55.19,"n":3296,"o":55.23,"t":"2026-10-16T17:15:00Z","v":970427,"vw":55.288756},{"c":55.3961,"h":55.42,"l":55.31,"n":2399,"o":55.325,"t":"2026-10-16T17:30:00Z","v":948573,"vw":55.363073},{"c":55.275,"h":55.395,"l":55.27,"n":2075,"o":55.395,"t":"2026-10-16T17:45:00Z","v":466516,"vw":55.342736},{"c":55.3,"h":55.31,"l":55.23,"n":2509,"o":55.27,"t":"2026-10-16T18:00:00Z","v":2246411,"vw":55.274693},{"c":55.235,"h":55.33,"l":55.235,"n":2171,"o":55.305,"t":"2026-10-16T18:15:00Z","v":1752653,"vw":55.288199},{"c":55.285,"h":55.31,"l":55.22,"n":2030,"o":55.24,"t":"2026-10-16T18:30:00Z","v":402161,"vw":55.262454},{"c":55.3,"h":55.35,"l":55.26,"n":2647,"o":55.29,"t":"2026-10-16T18:45:00Z","v":984371,"vw":55.295634},{"c":55.33,"h":55.335,"l":55.2638,"n":2282,"o":55.305,"t":"2026-10-16T19:00:00Z","v":621674,"vw":55.30297},{"c":55.335,"h":55.36,"l":55.28,"n":2207,"o":55.325,"t":"2026-10-16T19:15:00Z","v":572281,"vw":55.319777},{"c":55.345,"h":55.41,"l":55.31,"n":3624,"o":55.3399,"t":"2026-10-16T19:30:00Z","v":1053897,"vw":55.358639},{"c":55.505,"h":55.52,"l":55.33,"n":10786,"o":55.34,"t":"2026-10-16T19:45:00Z","v":4536878,"vw":55.464269},{"c":55.52,"h":55.54,"l":55.42,"n":711,"o":55.5,"t":"2026-10-16T20:00:00Z","v":3560302,"vw":55.515805},{"c":55.4988,"h":55.52,"l":55.45,"n":70,"o":55.52,"t":"2026-10-16T20:15:00Z","v":132543,"vw":55.464646},{"c":55.55,"h":55.56,"l":55.49,"n":93,"o":55.49,"t":"2026-10-16T20:30:00Z","v":34026,"vw":55.522295},{"c":55.5,"h":55.54,"l":55.48,"n":39,"o":55.52,"t":"2026-10-16T20:45:00Z","v":13860,"vw":55.49781},{"c":55.5,"h":55.53,"l":55.5,"n":54,"o":55.505,"t":"2026-10-16T21:00:00Z","v":30037,"vw":55.519737},{"c":55.5219,"h":55.5219,"l":55.5,"n":2,"o":55.5,"t":"2026-10-16T21:15:00Z","v":201,"vw":55.510896},{"c":55.527,"h":55.527,"l":55.49,"n":2,"o":55.49,"t":"2026-10-16T21:30:00Z","v":374,"vw":55.502267},{"c":55.5272,"h":55.5272,"l":55.5272,"n":1,"o":55.5272,"t":"2026-10-16T21:45:00Z","v":200,"vw":55.5272},{"c":55.464,"h":55.49,"l":55.464,"n":2,"o":55.49,"t":"2026-10-16T22:00:00Z","v":1296,"vw":55.475957}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05747039797577289,"strike":57.25296020242271,"iv":0.16506832521918102,"gamma":0.14426785578152856,"theta":-0.016307749284468605,"vega":0.01332008306255799,"rho":0.0009668170246098632,"breakevenPct":3.2248389776629707},{"delta":0.15,"premium":0.36541915035749434,"strike":60.21493842481573,"iv":0.5662624536121126,"gamma":0.08569685352730884,"theta":-0.07900897755705244,"vega":0.01763130067970328,"rho":0.0014605436819027126,"breakevenPct":9.114476900528132},{"delta":0.2,"premium":0.6672367428473729,"strike":61.52772591840224,"iv":0.8256174962692785,"gamma":0.04444187978807919,"theta":-0.12923983743003883,"vega":0.021346268726703196,"rho":0.0019472026920257105,"breakevenPct":12.02262727170318},{"delta":0.25,"premium":0.679965463900494,"strike":59.099309278009876,"iv":0.624319593002608,"gamma":0.06692748072489332,"theta":-0.11138998291417512,"vega":0.024233772865064,"rho":0.0024577694970804665,"breakevenPct":7.671604362230486},{"delta":0.3,"premium":0.4789660916606532,"strike":57.565605548736485,"iv":0.3900102678438794,"gamma":0.19345457979211522,"theta":-0.07261028133390351,"vega":0.02636638073180686,"rho":0.002960579051582824,"breakevenPct":4.547139121752764},{"delta":0.35,"premium":0.2763466866789741,"strike":56.083024536675424,"iv":0.1592240293553573,"gamma":0.3229483489283697,"theta":-0.0340588785555858,"vega":0.028481550493353394,"rho":0.003462337511229727,"breakevenPct":1.5118357769351434},{"delta":0.4,"premium":0.33082219639744337,"strike":55.862870424171994,"iv":0.14854892504357933,"gamma":0.33157129575828004,"theta":-0.03324386984311447,"vega":0.029148518303312027,"rho":0.0039757285123665255,"breakevenPct":1.2134233079420647},{"delta":0.45,"premium":0.4005490993608367,"strike":55.717606042998256,"iv":0.15093126089482858,"gamma":0.3330239395700174,"theta":-0.034667460778617085,"vega":0.029729575828006973,"rho":0.004489809579523909,"breakevenPct":1.0773687722606127},{"delta":0.5,"premium":0.47027600232423006,"strike":55.572341661824524,"iv":0.15331359674607786,"gamma":0.3344765833817548,"theta":-0.03609105171411969,"vega":0.030310633352701916,"rho":0.005003890646681293,"breakevenPct":0.9413142365791605},{"delta":0.55,"premium":0.547784090909091,"strike":55.42494019138756,"iv":0.15371937799043062,"gamma":0.3308915669856459,"theta":-0.03621453349282296,"vega":0.03005956937799043,"rho":0.005518487926589618,"breakevenPct":0.8154255805054927},{"delta":0.6,"premium":0.6330113636363636,"strike":55.27541866028708,"iv":0.15216435406698564,"gamma":0.3223090311004785,"theta":-0.03504826555023924,"vega":0.028983014354066985,"rho":0.006033597305999871,"breakevenPct":0.6996218010148467},{"delta":0.65,"premium":0.7182386363636364,"strike":55.125897129186605,"iv":0.15060933014354067,"gamma":0.313726495215311,"theta":-0.0338819976076555,"vega":0.02790645933014354,"rho":0.006548706685410126,"breakevenPct":0.5838180215242006},{"delta":0.7,"premium":0.8270575692963749,"strike":54.957889125799575,"iv":0.15176769722814495,"gamma":0.29856631130063976,"theta":-0.03291684434968017,"vega":0.02661257995735608,"rho":0.007062180617181985,"breakevenPct":0.47720946523044794},{"delta":0.75,"premium":1.061599147121535,"strike":54.69136460554371,"iv":0.16738603411513858,"gamma":0.248353091684435,"theta":-0.03302345415778252,"vega":0.024160554371002133,"rho":0.007566939062172021,"breakevenPct":0.41960330091001413},{"delta":0.8,"premium":1.8268625498007978,"strike":53.93824701195219,"iv":0.24960557768924319,"gamma":0.1735952191235059,"theta":-0.041526294820717145,"vega":0.021445019920318723,"rho":0.007981871005505625,"breakevenPct":0.4414797582006157},{"delta":0.85,"premium":3.6602803738317746,"strike":52.175233644859816,"iv":0.4508210280373831,"gamma":0.06735514018691591,"theta":-0.06219065420560748,"vega":0.017895794392523368,"rho":0.008207090054169482,"breakevenPct":0.5682889385655375},{"delta":0.9,"premium":7.285912052117261,"strike":48.539087947882734,"iv":0.7684905537459281,"gamma":0.034497557003257344,"theta":-0.07381319218241042,"vega":0.013285342019543976,"rho":0.008059426227381539,"breakevenPct":0.5493515850144087}],"put":[{"delta":0.1,"premium":0.1511846754484665,"strike":52.0875042930097,"iv":0.39112835697541126,"gamma":0.06807031650045864,"theta":-0.037806534478047035,"vega":0.013384205786483838,"rho":-0.001109688805655467,"breakevenPct":6.454755732058294},{"delta":0.15,"premium":0.24752971364154144,"strike":52.920383376579544,"iv":0.3797704620415614,"gamma":0.1330630581023621,"theta":-0.048670177479058885,"vega":0.017878459426741263,"rho":-0.0016588145302698354,"breakevenPct":5.128145419780257},{"delta":0.2,"premium":0.5800264632772868,"strike":51.15691602905183,"iv":0.7344738454651936,"gamma":0.12563844943333435,"theta":-0.10375285147492026,"vega":0.02136693661193635,"rho":-0.002249682844804918,"breakevenPct":8.903296891616463},{"delta":0.25,"premium":0.21612682481751824,"strike":54.613594890510946,"iv":0.1852463503649635,"gamma":0.2215086678832117,"theta":-0.030463321167883212,"vega":0.0242132299270073,"rho":-0.002739478241254808,"breakevenPct":2.021851466690509},{"delta":0.3,"premium":0.26859032846715325,"strike":54.84169708029197,"iv":0.18031934306569344,"gamma":0.2488353102189781,"theta":-0.03219689781021898,"vega":0.026448631386861314,"rho":-0.0032883209950956326,"breakevenPct":1.7054993663097708},{"delta":0.35,"premium":0.32599577762139337,"strike":55.05383532723434,"iv":0.17646931738212526,"gamma":0.2712131597466573,"theta":-0.03356150598170302,"vega":0.028279943701618578,"rho":-0.003836138111938979,"breakevenPct":1.426801963953628},{"delta":0.4,"premium":0.39460942997888815,"strike":55.22976776917664,"iv":0.1750618578465869,"gamma":0.28236727656579874,"theta":-0.034089303307529906,"vega":0.02919479239971851,"rho":-0.004381629110886084,"breakevenPct":1.2335044322807183},{"delta":0.45,"premium":0.4632230823363828,"strike":55.40570021111893,"iv":0.17365439831104856,"gamma":0.29352139338494015,"theta":-0.03461710063335679,"vega":0.030109641097818437,"rho":-0.004927120109833188,"breakevenPct":1.040206900607809},{"delta":0.5,"premium":0.5476601671309193,"strike":55.580779944289695,"iv":0.17372395543175487,"gamma":0.29602646239554314,"theta":-0.03467381615598886,"vega":0.030389972144846795,"rho":-0.005471997620024223,"breakevenPct":0.876945646327862},{"delta":0.55,"premium":0.6503760445682453,"strike":55.75487465181059,"iv":0.17549972144846795,"gamma":0.2885403899721448,"theta":-0.03418635097493036,"vega":0.029937325905292477,"rho":-0.006016166444928074,"breakevenPct":0.7483814711053026},{"delta":0.6,"premium":0.753091922005571,"strike":55.928969359331475,"iv":0.17727548746518104,"gamma":0.28105431754874655,"theta":-0.03369888579387187,"vega":0.029484679665738162,"rho":-0.006560335269831925,"breakevenPct":0.6198172958827436},{"delta":0.65,"premium":0.8924539069359089,"strike":56.129938542581215,"iv":0.18093661106233538,"gamma":0.2643304653204565,"theta":-0.03248647936786655,"vega":0.028234503950834062,"rho":-0.007106708304999652,"breakevenPct":0.5088533219645206},{"delta":0.7,"premium":1.057071992976295,"strike":56.349429323968394,"iv":0.1858971027216857,"gamma":0.24124003511852501,"theta":-0.030774451273046535,"vega":0.026434679543459176,"rho":-0.00765460045805194,"breakevenPct":0.4100192165127998},{"delta":0.75,"premium":1.7790320232896661,"strike":57.07132459970888,"iv":0.2578360989810773,"gamma":0.19073202328966515,"theta":-0.038695487627365376,"vega":0.024308733624454147,"rho":-0.008295618193955578,"breakevenPct":0.41013584938903225},{"delta":0.8,"premium":3.7186244541484714,"strike":58.890829694323145,"iv":0.4761039301310044,"gamma":0.08032445414847161,"theta":-0.06766200873362446,"vega":0.021470305676855893,"rho":-0.00914008863634337,"breakevenPct":0.6264314838352513},{"delta":0.85,"premium":8.367857142857146,"strike":63.44285714285714,"iv":0.8712114285714287,"gamma":0.034951428571428564,"theta":-0.1053857142857143,"vega":0.017908571428571426,"rho":-0.01052170599491125,"breakevenPct":0.8015129682997123},{"delta":0.9,"premium":7.321011235955077,"strike":62.66573033707867,"iv":0.6462123595505634,"gamma":0.04151460674157278,"theta":-0.05546292134831475,"vega":0.013457865168539319,"rho":-0.010849198940285033,"breakevenPct":0.3157076708868983}]},"raw":{"call":[{"delta":0.1,"premium":0.05747039797577289,"strike":57.25296020242271,"iv":0.16506832521918102,"gamma":0.14426785578152856,"theta":-0.016307749284468605,"vega":0.01332008306255799,"rho":0.0009668170246098632,"breakevenPct":3.2248389776629707},{"delta":0.15,"premium":0.36541915035749434,"strike":60.21493842481573,"iv":0.5662624536121126,"gamma":0.08569685352730884,"theta":-0.07900897755705244,"vega":0.01763130067970328,"rho":0.0014605436819027126,"breakevenPct":9.114476900528132},{"delta":0.2,"premium":0.6672367428473729,"strike":61.52772591840224,"iv":0.8256174962692785,"gamma":0.04444187978807919,"theta":-0.12923983743003883,"vega":0.021346268726703196,"rho":0.0019472026920257105,"breakevenPct":12.02262727170318},{"delta":0.25,"premium":0.679965463900494,"strike":59.099309278009876,"iv":0.624319593002608,"gamma":0.06692748072489332,"theta":-0.11138998291417512,"vega":0.024233772865064,"rho":0.0024577694970804665,"breakevenPct":7.671604362230486},{"delta":0.3,"premium":0.4789660916606532,"strike":57.565605548736485,"iv":0.3900102678438794,"gamma":0.19345457979211522,"theta":-0.07261028133390351,"vega":0.02636638073180686,"rho":0.002960579051582824,"breakevenPct":4.547139121752764},{"delta":0.35,"premium":0.2763466866789741,"strike":56.083024536675424,"iv":0.1592240293553573,"gamma":0.3229483489283697,"theta":-0.0340588785555858,"vega":0.028481550493353394,"rho":0.003462337511229727,"breakevenPct":1.5118357769351434},{"delta":0.4,"premium":0.33082219639744337,"strike":55.862870424171994,"iv":0.14854892504357933,"gamma":0.33157129575828004,"theta":-0.03324386984311447,"vega":0.029148518303312027,"rho":0.0039757285123665255,"breakevenPct":1.2134233079420647},{"delta":0.45,"premium":0.4005490993608367,"strike":55.717606042998256,"iv":0.15093126089482858,"gamma":0.3330239395700174,"theta":-0.034667460778617085,"vega":0.029729575828006973,"rho":0.004489809579523909,"breakevenPct":1.0773687722606127},{"delta":0.5,"premium":0.47027600232423006,"strike":55.572341661824524,"iv":0.15331359674607786,"gamma":0.3344765833817548,"theta":-0.03609105171411969,"vega":0.030310633352701916,"rho":0.005003890646681293,"breakevenPct":0.9413142365791605},{"delta":0.55,"premium":0.547784090909091,"strike":55.42494019138756,"iv":0.15371937799043062,"gamma":0.3308915669856459,"theta":-0.03621453349282296,"vega":0.03005956937799043,"rho":0.005518487926589618,"breakevenPct":0.8154255805054927},{"delta":0.6,"premium":0.6330113636363636,"strike":55.27541866028708,"iv":0.15216435406698564,"gamma":0.3223090311004785,"theta":-0.03504826555023924,"vega":0.028983014354066985,"rho":0.006033597305999871,"breakevenPct":0.6996218010148467},{"delta":0.65,"premium":0.7182386363636364,"strike":55.125897129186605,"iv":0.15060933014354067,"gamma":0.313726495215311,"theta":-0.0338819976076555,"vega":0.02790645933014354,"rho":0.006548706685410126,"breakevenPct":0.5838180215242006},{"delta":0.7,"premium":0.8270575692963749,"strike":54.957889125799575,"iv":0.15176769722814495,"gamma":0.29856631130063976,"theta":-0.03291684434968017,"vega":0.02661257995735608,"rho":0.007062180617181985,"breakevenPct":0.47720946523044794},{"delta":0.75,"premium":1.061599147121535,"strike":54.69136460554371,"iv":0.16738603411513858,"gamma":0.248353091684435,"theta":-0.03302345415778252,"vega":0.024160554371002133,"rho":0.007566939062172021,"breakevenPct":0.41960330091001413},{"delta":0.8,"premium":1.8268625498007978,"strike":53.93824701195219,"iv":0.24960557768924319,"gamma":0.1735952191235059,"theta":-0.041526294820717145,"vega":0.021445019920318723,"rho":0.007981871005505625,"breakevenPct":0.4414797582006157},{"delta":0.85,"premium":3.6602803738317746,"strike":52.175233644859816,"iv":0.4508210280373831,"gamma":0.06735514018691591,"theta":-0.06219065420560748,"vega":0.017895794392523368,"rho":0.008207090054169482,"breakevenPct":0.5682889385655375},{"delta":0.9,"premium":7.285912052117261,"strike":48.539087947882734,"iv":0.7684905537459281,"gamma":0.034497557003257344,"theta":-0.07381319218241042,"vega":0.013285342019543976,"rho":0.008059426227381539,"breakevenPct":0.5493515850144087}],"put":[{"delta":0.1,"premium":0.1511846754484665,"strike":52.0875042930097,"iv":0.39112835697541126,"gamma":0.06807031650045864,"theta":-0.037806534478047035,"vega":0.013384205786483838,"rho":-0.001109688805655467,"breakevenPct":6.454755732058294},{"delta":0.15,"premium":0.24752971364154144,"strike":52.920383376579544,"iv":0.3797704620415614,"gamma":0.1330630581023621,"theta":-0.048670177479058885,"vega":0.017878459426741263,"rho":-0.0016588145302698354,"breakevenPct":5.128145419780257},{"delta":0.2,"premium":0.5800264632772868,"strike":51.15691602905183,"iv":0.7344738454651936,"gamma":0.12563844943333435,"theta":-0.10375285147492026,"vega":0.02136693661193635,"rho":-0.002249682844804918,"breakevenPct":8.903296891616463},{"delta":0.25,"premium":0.21612682481751824,"strike":54.613594890510946,"iv":0.1852463503649635,"gamma":0.2215086678832117,"theta":-0.030463321167883212,"vega":0.0242132299270073,"rho":-0.002739478241254808,"breakevenPct":2.021851466690509},{"delta":0.3,"premium":0.26859032846715325,"strike":54.84169708029197,"iv":0.18031934306569344,"gamma":0.2488353102189781,"theta":-0.03219689781021898,"vega":0.026448631386861314,"rho":-0.0032883209950956326,"breakevenPct":1.7054993663097708},{"delta":0.35,"premium":0.32599577762139337,"strike":55.05383532723434,"iv":0.17646931738212526,"gamma":0.2712131597466573,"theta":-0.03356150598170302,"vega":0.028279943701618578,"rho":-0.003836138111938979,"breakevenPct":1.426801963953628},{"delta":0.4,"premium":0.39460942997888815,"strike":55.22976776917664,"iv":0.1750618578465869,"gamma":0.28236727656579874,"theta":-0.034089303307529906,"vega":0.02919479239971851,"rho":-0.004381629110886084,"breakevenPct":1.2335044322807183},{"delta":0.45,"premium":0.4632230823363828,"strike":55.40570021111893,"iv":0.17365439831104856,"gamma":0.29352139338494015,"theta":-0.03461710063335679,"vega":0.030109641097818437,"rho":-0.004927120109833188,"breakevenPct":1.040206900607809},{"delta":0.5,"premium":0.5476601671309193,"strike":55.580779944289695,"iv":0.17372395543175487,"gamma":0.29602646239554314,"theta":-0.03467381615598886,"vega":0.030389972144846795,"rho":-0.005471997620024223,"breakevenPct":0.876945646327862},{"delta":0.55,"premium":0.6503760445682453,"strike":55.75487465181059,"iv":0.17549972144846795,"gamma":0.2885403899721448,"theta":-0.03418635097493036,"vega":0.029937325905292477,"rho":-0.006016166444928074,"breakevenPct":0.7483814711053026},{"delta":0.6,"premium":0.753091922005571,"strike":55.928969359331475,"iv":0.17727548746518104,"gamma":0.28105431754874655,"theta":-0.03369888579387187,"vega":0.029484679665738162,"rho":-0.006560335269831925,"breakevenPct":0.6198172958827436},{"delta":0.65,"premium":0.8924539069359089,"strike":56.129938542581215,"iv":0.18093661106233538,"gamma":0.2643304653204565,"theta":-0.03248647936786655,"vega":0.028234503950834062,"rho":-0.007106708304999652,"breakevenPct":0.5088533219645206},{"delta":0.7,"premium":1.057071992976295,"strike":56.349429323968394,"iv":0.1858971027216857,"gamma":0.24124003511852501,"theta":-0.030774451273046535,"vega":0.026434679543459176,"rho":-0.00765460045805194,"breakevenPct":0.4100192165127998},{"delta":0.75,"premium":1.7790320232896661,"strike":57.07132459970888,"iv":0.2578360989810773,"gamma":0.19073202328966515,"theta":-0.038695487627365376,"vega":0.024308733624454147,"rho":-0.008295618193955578,"breakevenPct":0.41013584938903225},{"delta":0.8,"premium":3.7186244541484714,"strike":58.890829694323145,"iv":0.4761039301310044,"gamma":0.08032445414847161,"theta":-0.06766200873362446,"vega":0.021470305676855893,"rho":-0.00914008863634337,"breakevenPct":0.6264314838352513},{"delta":0.85,"premium":8.367857142857146,"strike":63.44285714285714,"iv":0.8712114285714287,"gamma":0.034951428571428564,"theta":-0.1053857142857143,"vega":0.017908571428571426,"rho":-0.01052170599491125,"breakevenPct":0.8015129682997123},{"delta":0.9,"premium":7.321011235955077,"strike":62.66573033707867,"iv":0.6462123595505634,"gamma":0.04151460674157278,"theta":-0.05546292134831475,"vega":0.013457865168539319,"rho":-0.010849198940285033,"breakevenPct":0.3157076708868983}]}},"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"}}