{"symbol":"ALRM","url":"https://intraalpha.com/companies/ALRM","capturedAt":"2026-10-22T23:45:47.967Z","state":"ready","quote":{"symbol":"ALRM","last_price":62.45,"prev_close":59.54,"regular_close":62.49,"change":2.91,"change_pct":4.8875,"regular_change":2.95,"regular_change_pct":4.9547,"extended_change":-0.04,"extended_change_pct":-0.064,"bid":47,"ask":65,"bid_size":100,"ask_size":100,"volume":844619,"vwap":61.666091,"open":59.93,"high":62.56,"low":59.715,"close":62.49,"trade_count":15333,"last_trade_at":"2026-10-22T20:01:38.457222004Z","last_quote_at":"2026-10-22T20:03:29.903589997Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:46.018764291-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALRM","fetched_at":"2026-10-22T23:45:47.518801+00:00","name":"Alarm.com Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Alarm.com Holdings, Inc. offers cloud-based solutions for smart residential and commercial properties in the United States and internationally. The company is headquartered in Tysons, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2922832000,"ebitda":167716000,"pe_ratio":26.35,"peg_ratio":1.406,"book_value":17.63,"dividend_per_share":null,"dividend_yield":null,"eps":2.26,"revenue_ttm":1060984000,"gross_profit_ttm":698221000,"profit_margin":0.111,"operating_margin_ttm":0.151,"return_on_assets_ttm":0.0499,"return_on_equity_ttm":0.133,"quarterly_earnings_growth":-0.234,"quarterly_revenue_growth":0.092,"analyst_target_price":63,"analyst_number":null,"beta":0.757,"fifty_two_week_high":62.56,"fifty_two_week_low":41.49,"fifty_day_ma":55.8,"two_hundred_day_ma":49.61,"shares_outstanding":49090200,"forward_pe":26.25,"price_to_sales":2.755,"price_to_book":3.027,"ev_to_revenue":2.55,"ev_to_ebitda":12.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:47.518801+00:00"},"optionObservedAt":"2026-10-22T19:55:33.150Z","bars":[{"c":56.94,"h":56.94,"l":56.94,"n":3,"o":56.94,"t":"2026-10-15T11:15:00Z","v":148,"vw":56.94},{"c":57.16,"h":57.19,"l":56.875,"n":70,"o":56.98,"t":"2026-10-15T13:30:00Z","v":3140,"vw":56.997165},{"c":57.505,"h":57.65,"l":57.25,"n":317,"o":57.27,"t":"2026-10-15T13:35:00Z","v":12553,"vw":57.42245},{"c":57.63,"h":57.865,"l":57.63,"n":59,"o":57.74,"t":"2026-10-15T13:40:00Z","v":2707,"vw":57.775889},{"c":57.57,"h":57.57,"l":57.57,"n":19,"o":57.57,"t":"2026-10-15T13:45:00Z","v":190,"vw":57.57},{"c":57.76,"h":57.8125,"l":57.66,"n":244,"o":57.705,"t":"2026-10-15T13:50:00Z","v":6946,"vw":57.736869},{"c":57.685,"h":57.84,"l":57.685,"n":273,"o":57.84,"t":"2026-10-15T13:55:00Z","v":17171,"vw":57.736836},{"c":57.99,"h":58.045,"l":57.6825,"n":330,"o":57.685,"t":"2026-10-15T14:00:00Z","v":21279,"vw":57.766101},{"c":58.37,"h":58.37,"l":57.98,"n":368,"o":58,"t":"2026-10-15T14:05:00Z","v":15886,"vw":58.152945},{"c":58.41,"h":58.41,"l":58.37,"n":119,"o":58.4,"t":"2026-10-15T14:10:00Z","v":2061,"vw":58.402165},{"c":58.28,"h":58.5,"l":58.205,"n":223,"o":58.46,"t":"2026-10-15T14:15:00Z","v":6651,"vw":58.389885},{"c":58.34,"h":58.385,"l":58.27,"n":204,"o":58.29,"t":"2026-10-15T14:20:00Z","v":5537,"vw":58.352807},{"c":58.225,"h":58.4,"l":58.225,"n":209,"o":58.39,"t":"2026-10-15T14:25:00Z","v":3610,"vw":58.326049},{"c":58.055,"h":58.31,"l":58.055,"n":152,"o":58.27,"t":"2026-10-15T14:30:00Z","v":4580,"vw":58.206476},{"c":58.015,"h":58.17,"l":57.94,"n":177,"o":58.14,"t":"2026-10-15T14:35:00Z","v":6228,"vw":58.08907},{"c":58.085,"h":58.085,"l":58.085,"n":13,"o":58.085,"t":"2026-10-15T14:40:00Z","v":464,"vw":58.085},{"c":57.995,"h":58.04,"l":57.8505,"n":143,"o":58.04,"t":"2026-10-15T14:45:00Z","v":3950,"vw":57.97292},{"c":57.985,"h":58.12,"l":57.985,"n":66,"o":58.065,"t":"2026-10-15T14:50:00Z","v":2870,"vw":58.047625},{"c":58.02,"h":58.06,"l":57.985,"n":207,"o":58.02,"t":"2026-10-15T14:55:00Z","v":9998,"vw":58.012826},{"c":58.01,"h":58.14,"l":58.01,"n":244,"o":58.02,"t":"2026-10-15T15:00:00Z","v":9647,"vw":58.058559},{"c":57.98,"h":58.02,"l":57.96,"n":154,"o":57.97,"t":"2026-10-15T15:05:00Z","v":6072,"vw":57.984538},{"c":57.96,"h":57.96,"l":57.96,"n":11,"o":57.96,"t":"2026-10-15T15:10:00Z","v":265,"vw":57.96},{"c":57.97,"h":57.97,"l":57.88,"n":97,"o":57.88,"t":"2026-10-15T15:15:00Z","v":2686,"vw":57.943781},{"c":57.92,"h":57.92,"l":57.92,"n":25,"o":57.92,"t":"2026-10-15T15:20:00Z","v":738,"vw":57.92},{"c":57.96,"h":57.99,"l":57.87,"n":115,"o":57.88,"t":"2026-10-15T15:25:00Z","v":3951,"vw":57.966539},{"c":57.81,"h":57.94,"l":57.78,"n":115,"o":57.92,"t":"2026-10-15T15:30:00Z","v":4187,"vw":57.843592},{"c":57.89,"h":57.89,"l":57.815,"n":48,"o":57.815,"t":"2026-10-15T15:35:00Z","v":1379,"vw":57.84477},{"c":57.795,"h":57.8,"l":57.76,"n":65,"o":57.8,"t":"2026-10-15T15:40:00Z","v":1313,"vw":57.78625},{"c":57.86,"h":57.86,"l":57.84,"n":69,"o":57.85,"t":"2026-10-15T15:45:00Z","v":1885,"vw":57.84875},{"c":57.855,"h":57.89,"l":57.855,"n":67,"o":57.88,"t":"2026-10-15T15:50:00Z","v":2080,"vw":57.876335},{"c":57.935,"h":57.935,"l":57.84,"n":188,"o":57.89,"t":"2026-10-15T15:55:00Z","v":4815,"vw":57.890019},{"c":57.845,"h":57.88,"l":57.83,"n":47,"o":57.88,"t":"2026-10-15T16:00:00Z","v":1132,"vw":57.850833},{"c":57.59,"h":57.8,"l":57.59,"n":150,"o":57.8,"t":"2026-10-15T16:05:00Z","v":3873,"vw":57.694707},{"c":57.51,"h":57.58,"l":57.49,"n":165,"o":57.58,"t":"2026-10-15T16:10:00Z","v":6266,"vw":57.524865},{"c":57.4,"h":57.43,"l":57.32,"n":372,"o":57.41,"t":"2026-10-15T16:15:00Z","v":11204,"vw":57.364724},{"c":57.54,"h":57.54,"l":57.405,"n":111,"o":57.405,"t":"2026-10-15T16:20:00Z","v":4488,"vw":57.464228},{"c":57.56,"h":57.58,"l":57.54,"n":49,"o":57.54,"t":"2026-10-15T16:30:00Z","v":1982,"vw":57.561154},{"c":57.46,"h":57.47,"l":57.46,"n":45,"o":57.47,"t":"2026-10-15T16:35:00Z","v":709,"vw":57.465},{"c":57.52,"h":57.55,"l":57.515,"n":168,"o":57.54,"t":"2026-10-15T16:40:00Z","v":4860,"vw":57.535658},{"c":57.5,"h":57.55,"l":57.5,"n":74,"o":57.51,"t":"2026-10-15T16:45:00Z","v":2637,"vw":57.52125},{"c":57.43,"h":57.52,"l":57.43,"n":161,"o":57.49,"t":"2026-10-15T16:50:00Z","v":4561,"vw":57.4948},{"c":57.51,"h":57.51,"l":57.435,"n":131,"o":57.46,"t":"2026-10-15T16:55:00Z","v":6864,"vw":57.468965},{"c":57.55,"h":57.59,"l":57.51,"n":120,"o":57.52,"t":"2026-10-15T17:00:00Z","v":4046,"vw":57.530658},{"c":57.445,"h":57.535,"l":57.445,"n":108,"o":57.53,"t":"2026-10-15T17:05:00Z","v":2224,"vw":57.474487},{"c":57.45,"h":57.4999,"l":57.41,"n":67,"o":57.4999,"t":"2026-10-15T17:10:00Z","v":1783,"vw":57.477736},{"c":57.43,"h":57.49,"l":57.35,"n":176,"o":57.48,"t":"2026-10-15T17:15:00Z","v":5811,"vw":57.438175},{"c":57.27,"h":57.34,"l":57.27,"n":51,"o":57.34,"t":"2026-10-15T17:20:00Z","v":1446,"vw":57.319167},{"c":57.385,"h":57.4,"l":57.265,"n":159,"o":57.285,"t":"2026-10-15T17:25:00Z","v":8421,"vw":57.355947},{"c":57.345,"h":57.45,"l":57.34,"n":130,"o":57.45,"t":"2026-10-15T17:30:00Z","v":4820,"vw":57.412701},{"c":57.46,"h":57.46,"l":57.325,"n":265,"o":57.3398,"t":"2026-10-15T17:35:00Z","v":21557,"vw":57.416859},{"c":57.4,"h":57.47,"l":57.37,"n":148,"o":57.46,"t":"2026-10-15T17:40:00Z","v":5343,"vw":57.422884},{"c":57.4,"h":57.42,"l":57.37,"n":173,"o":57.37,"t":"2026-10-15T17:45:00Z","v":6264,"vw":57.394094},{"c":57.365,"h":57.43,"l":57.365,"n":190,"o":57.41,"t":"2026-10-15T17:50:00Z","v":5384,"vw":57.392778},{"c":57.34,"h":57.37,"l":57.32,"n":125,"o":57.32,"t":"2026-10-15T17:55:00Z","v":3441,"vw":57.343421},{"c":57.43,"h":57.46,"l":57.38,"n":293,"o":57.38,"t":"2026-10-15T18:00:00Z","v":7560,"vw":57.426357},{"c":57.46,"h":57.49,"l":57.42,"n":156,"o":57.435,"t":"2026-10-15T18:05:00Z","v":4737,"vw":57.461667},{"c":57.46,"h":57.46,"l":57.46,"n":55,"o":57.46,"t":"2026-10-15T18:10:00Z","v":631,"vw":57.46},{"c":57.52,"h":57.565,"l":57.43,"n":298,"o":57.47,"t":"2026-10-15T18:15:00Z","v":10063,"vw":57.505936},{"c":57.53,"h":57.555,"l":57.48,"n":144,"o":57.555,"t":"2026-10-15T18:20:00Z","v":6779,"vw":57.539932},{"c":57.65,"h":57.65,"l":57.535,"n":135,"o":57.535,"t":"2026-10-15T18:25:00Z","v":4216,"vw":57.607143},{"c":57.53,"h":57.64,"l":57.49,"n":148,"o":57.64,"t":"2026-10-15T18:30:00Z","v":6564,"vw":57.542224},{"c":57.55,"h":57.55,"l":57.525,"n":122,"o":57.55,"t":"2026-10-15T18:35:00Z","v":4126,"vw":57.538444},{"c":57.64,"h":57.64,"l":57.545,"n":227,"o":57.545,"t":"2026-10-15T18:40:00Z","v":7143,"vw":57.584071},{"c":57.63,"h":57.665,"l":57.62,"n":95,"o":57.64,"t":"2026-10-15T18:45:00Z","v":4276,"vw":57.646157},{"c":57.62,"h":57.63,"l":57.555,"n":152,"o":57.63,"t":"2026-10-15T18:50:00Z","v":4416,"vw":57.598478},{"c":57.66,"h":57.675,"l":57.61,"n":177,"o":57.62,"t":"2026-10-15T18:55:00Z","v":6079,"vw":57.643281},{"c":57.59,"h":57.655,"l":57.59,"n":96,"o":57.655,"t":"2026-10-15T19:00:00Z","v":1933,"vw":57.610143},{"c":57.64,"h":57.67,"l":57.61,"n":229,"o":57.61,"t":"2026-10-15T19:05:00Z","v":8761,"vw":57.629872},{"c":57.675,"h":57.68,"l":57.61,"n":147,"o":57.68,"t":"2026-10-15T19:10:00Z","v":4544,"vw":57.652935},{"c":57.7,"h":57.72,"l":57.67,"n":166,"o":57.685,"t":"2026-10-15T19:15:00Z","v":8433,"vw":57.690917},{"c":57.795,"h":57.795,"l":57.72,"n":131,"o":57.72,"t":"2026-10-15T19:20:00Z","v":4289,"vw":57.74455},{"c":57.675,"h":57.76,"l":57.64,"n":150,"o":57.76,"t":"2026-10-15T19:25:00Z","v":4108,"vw":57.698248},{"c":57.63,"h":57.66,"l":57.6,"n":230,"o":57.64,"t":"2026-10-15T19:30:00Z","v":7955,"vw":57.632478},{"c":57.55,"h":57.67,"l":57.5,"n":253,"o":57.635,"t":"2026-10-15T19:35:00Z","v":9241,"vw":57.624403},{"c":57.69,"h":57.7,"l":57.57,"n":342,"o":57.59,"t":"2026-10-15T19:40:00Z","v":12161,"vw":57.634828},{"c":57.6,"h":57.68,"l":57.54,"n":243,"o":57.68,"t":"2026-10-15T19:45:00Z","v":5270,"vw":57.595},{"c":57.67,"h":57.75,"l":57.62,"n":741,"o":57.65,"t":"2026-10-15T19:50:00Z","v":31978,"vw":57.701212},{"c":57.61,"h":57.78,"l":57.55,"n":1129,"o":57.7,"t":"2026-10-15T19:55:00Z","v":55638,"vw":57.639346},{"c":57.64,"h":57.64,"l":57.64,"n":23,"o":57.64,"t":"2026-10-15T20:00:00Z","v":105786,"vw":57.64},{"c":58.48,"h":58.5,"l":58.14,"n":93,"o":58.23,"t":"2026-10-16T13:30:00Z","v":12253,"vw":58.215588},{"c":58.355,"h":58.62,"l":58.355,"n":31,"o":58.62,"t":"2026-10-16T13:35:00Z","v":1308,"vw":58.509302},{"c":58.14,"h":58.14,"l":58.14,"n":4,"o":58.14,"t":"2026-10-16T13:40:00Z","v":159,"vw":58.14},{"c":58.2,"h":58.205,"l":57.9001,"n":80,"o":58.19,"t":"2026-10-16T13:45:00Z","v":2721,"vw":58.14501},{"c":58.17,"h":58.19,"l":58.17,"n":15,"o":58.19,"t":"2026-10-16T13:50:00Z","v":451,"vw":58.18},{"c":58.07,"h":58.07,"l":58.07,"n":9,"o":58.07,"t":"2026-10-16T13:55:00Z","v":241,"vw":58.07},{"c":57.915,"h":58.11,"l":57.8825,"n":70,"o":58.11,"t":"2026-10-16T14:00:00Z","v":2461,"vw":57.980833},{"c":57.79,"h":57.79,"l":57.735,"n":7,"o":57.735,"t":"2026-10-16T14:05:00Z","v":215,"vw":57.7625},{"c":57.64,"h":57.735,"l":57.64,"n":48,"o":57.735,"t":"2026-10-16T14:10:00Z","v":1022,"vw":57.682514},{"c":57.78,"h":57.78,"l":57.72,"n":41,"o":57.72,"t":"2026-10-16T14:15:00Z","v":889,"vw":57.75},{"c":57.91,"h":57.91,"l":57.88,"n":30,"o":57.88,"t":"2026-10-16T14:20:00Z","v":461,"vw":57.895},{"c":57.76,"h":57.89,"l":57.735,"n":131,"o":57.82,"t":"2026-10-16T14:25:00Z","v":6239,"vw":57.815425},{"c":57.62,"h":57.755,"l":57.56,"n":135,"o":57.72,"t":"2026-10-16T14:30:00Z","v":3939,"vw":57.655715},{"c":57.71,"h":57.8,"l":57.63,"n":106,"o":57.63,"t":"2026-10-16T14:35:00Z","v":3767,"vw":57.72587},{"c":57.785,"h":57.81,"l":57.645,"n":100,"o":57.65,"t":"2026-10-16T14:40:00Z","v":2818,"vw":57.747193},{"c":57.79,"h":57.895,"l":57.79,"n":99,"o":57.86,"t":"2026-10-16T14:45:00Z","v":2804,"vw":57.863023},{"c":57.73,"h":58.125,"l":57.68,"n":375,"o":57.9,"t":"2026-10-16T14:50:00Z","v":10286,"vw":57.837036},{"c":57.79,"h":57.865,"l":57.78,"n":72,"o":57.815,"t":"2026-10-16T14:55:00Z","v":1669,"vw":57.82},{"c":57.89,"h":57.89,"l":57.83,"n":53,"o":57.84,"t":"2026-10-16T15:00:00Z","v":1252,"vw":57.852},{"c":57.75,"h":57.89,"l":57.73,"n":157,"o":57.85,"t":"2026-10-16T15:05:00Z","v":3090,"vw":57.820714},{"c":57.91,"h":57.91,"l":57.69,"n":172,"o":57.76,"t":"2026-10-16T15:10:00Z","v":6848,"vw":57.816471},{"c":57.845,"h":57.875,"l":57.815,"n":115,"o":57.85,"t":"2026-10-16T15:15:00Z","v":2374,"vw":57.844545},{"c":57.89,"h":57.94,"l":57.78,"n":122,"o":57.835,"t":"2026-10-16T15:20:00Z","v":5884,"vw":57.846885},{"c":57.65,"h":57.935,"l":57.61,"n":210,"o":57.935,"t":"2026-10-16T15:25:00Z","v":6257,"vw":57.734727},{"c":57.53,"h":57.65,"l":57.48,"n":136,"o":57.65,"t":"2026-10-16T15:30:00Z","v":7976,"vw":57.558841},{"c":57.48,"h":57.59,"l":57.48,"n":104,"o":57.545,"t":"2026-10-16T15:35:00Z","v":3173,"vw":57.545071},{"c":57.465,"h":57.4716,"l":57.465,"n":23,"o":57.4716,"t":"2026-10-16T15:40:00Z","v":661,"vw":57.467488},{"c":57.51,"h":57.51,"l":57.459,"n":66,"o":57.465,"t":"2026-10-16T15:45:00Z","v":1730,"vw":57.470905},{"c":57.48,"h":57.49,"l":57.47,"n":40,"o":57.49,"t":"2026-10-16T15:50:00Z","v":1374,"vw":57.484375},{"c":57.225,"h":57.42,"l":57.225,"n":101,"o":57.42,"t":"2026-10-16T15:55:00Z","v":3313,"vw":57.293297},{"c":57.32,"h":57.32,"l":57.24,"n":93,"o":57.28,"t":"2026-10-16T16:00:00Z","v":1997,"vw":57.2785},{"c":57.365,"h":57.405,"l":57.365,"n":49,"o":57.4,"t":"2026-10-16T16:05:00Z","v":3441,"vw":57.385188},{"c":57.4759,"h":57.4759,"l":57.4,"n":40,"o":57.4,"t":"2026-10-16T16:10:00Z","v":1613,"vw":57.452893},{"c":57.605,"h":57.605,"l":57.39,"n":111,"o":57.39,"t":"2026-10-16T16:15:00Z","v":3334,"vw":57.499854},{"c":57.53,"h":57.58,"l":57.53,"n":45,"o":57.58,"t":"2026-10-16T16:20:00Z","v":1146,"vw":57.552},{"c":57.54,"h":57.57,"l":57.445,"n":61,"o":57.47,"t":"2026-10-16T16:25:00Z","v":2172,"vw":57.493871},{"c":57.525,"h":57.535,"l":57.525,"n":39,"o":57.535,"t":"2026-10-16T16:30:00Z","v":700,"vw":57.53},{"c":57.5,"h":57.505,"l":57.46,"n":31,"o":57.5,"t":"2026-10-16T16:35:00Z","v":1460,"vw":57.497452},{"c":57.49,"h":57.49,"l":57.425,"n":63,"o":57.46,"t":"2026-10-16T16:40:00Z","v":1686,"vw":57.459375},{"c":57.41,"h":57.505,"l":57.4,"n":136,"o":57.5,"t":"2026-10-16T16:45:00Z","v":9298,"vw":57.439093},{"c":57.39,"h":57.43,"l":57.38,"n":32,"o":57.43,"t":"2026-10-16T16:50:00Z","v":1351,"vw":57.404542},{"c":57.45,"h":57.45,"l":57.41,"n":17,"o":57.41,"t":"2026-10-16T16:55:00Z","v":409,"vw":57.433333},{"c":57.43,"h":57.445,"l":57.425,"n":77,"o":57.445,"t":"2026-10-16T17:00:00Z","v":3422,"vw":57.438276},{"c":57.42,"h":57.47,"l":57.42,"n":86,"o":57.445,"t":"2026-10-16T17:05:00Z","v":1577,"vw":57.44},{"c":57.35,"h":57.35,"l":57.35,"n":12,"o":57.35,"t":"2026-10-16T17:10:00Z","v":207,"vw":57.35},{"c":57.24,"h":57.335,"l":57.2,"n":86,"o":57.335,"t":"2026-10-16T17:15:00Z","v":2277,"vw":57.239688},{"c":57.05,"h":57.18,"l":57,"n":131,"o":57.18,"t":"2026-10-16T17:20:00Z","v":5380,"vw":57.07371},{"c":57.37,"h":57.38,"l":56.935,"n":297,"o":57,"t":"2026-10-16T17:25:00Z","v":10529,"vw":57.077025},{"c":57.305,"h":57.305,"l":57.295,"n":34,"o":57.295,"t":"2026-10-16T17:30:00Z","v":393,"vw":57.298333},{"c":57.325,"h":57.325,"l":57.325,"n":10,"o":57.325,"t":"2026-10-16T17:35:00Z","v":156,"vw":57.325},{"c":57.58,"h":57.59,"l":57.3825,"n":110,"o":57.3825,"t":"2026-10-16T17:40:00Z","v":4957,"vw":57.564078},{"c":57.455,"h":57.57,"l":57.45,"n":87,"o":57.57,"t":"2026-10-16T17:45:00Z","v":2872,"vw":57.48352},{"c":57.41,"h":57.46,"l":57.41,"n":54,"o":57.46,"t":"2026-10-16T17:50:00Z","v":1462,"vw":57.4275},{"c":57.36,"h":57.39,"l":57.36,"n":77,"o":57.365,"t":"2026-10-16T17:55:00Z","v":1892,"vw":57.371055},{"c":57.35,"h":57.355,"l":57.34,"n":59,"o":57.355,"t":"2026-10-16T18:00:00Z","v":2665,"vw":57.348149},{"c":57.425,"h":57.51,"l":57.35,"n":206,"o":57.39,"t":"2026-10-16T18:05:00Z","v":5705,"vw":57.401551},{"c":57.34,"h":57.34,"l":57.31,"n":29,"o":57.31,"t":"2026-10-16T18:10:00Z","v":1016,"vw":57.32},{"c":57.365,"h":57.39,"l":57.365,"n":52,"o":57.39,"t":"2026-10-16T18:15:00Z","v":1186,"vw":57.375},{"c":57.33,"h":57.34,"l":57.305,"n":59,"o":57.33,"t":"2026-10-16T18:20:00Z","v":1770,"vw":57.325739},{"c":57.28,"h":57.33,"l":57.28,"n":101,"o":57.28,"t":"2026-10-16T18:25:00Z","v":4353,"vw":57.318093},{"c":57.33,"h":57.33,"l":57.275,"n":106,"o":57.28,"t":"2026-10-16T18:30:00Z","v":1953,"vw":57.304375},{"c":57.285,"h":57.31,"l":57.25,"n":72,"o":57.31,"t":"2026-10-16T18:35:00Z","v":1816,"vw":57.27125},{"c":57.395,"h":57.395,"l":57.35,"n":108,"o":57.35,"t":"2026-10-16T18:45:00Z","v":2035,"vw":57.368583},{"c":57.37,"h":57.39,"l":57.35,"n":64,"o":57.39,"t":"2026-10-16T18:50:00Z","v":2220,"vw":57.367857},{"c":57.31,"h":57.31,"l":57.27,"n":113,"o":57.27,"t":"2026-10-16T18:55:00Z","v":2479,"vw":57.289339},{"c":57.26,"h":57.325,"l":57.23,"n":87,"o":57.31,"t":"2026-10-16T19:00:00Z","v":1904,"vw":57.255},{"c":57.315,"h":57.32,"l":57.27,"n":90,"o":57.27,"t":"2026-10-16T19:05:00Z","v":3267,"vw":57.297878},{"c":57.41,"h":57.41,"l":57.35,"n":96,"o":57.35,"t":"2026-10-16T19:10:00Z","v":2067,"vw":57.385589},{"c":57.31,"h":57.435,"l":57.28,"n":166,"o":57.435,"t":"2026-10-16T19:15:00Z","v":6065,"vw":57.368314},{"c":57.475,"h":57.475,"l":57.365,"n":112,"o":57.37,"t":"2026-10-16T19:20:00Z","v":2569,"vw":57.425711},{"c":57.43,"h":57.46,"l":57.39,"n":112,"o":57.46,"t":"2026-10-16T19:25:00Z","v":3428,"vw":57.427489},{"c":57.49,"h":57.49,"l":57.3971,"n":205,"o":57.415,"t":"2026-10-16T19:30:00Z","v":4774,"vw":57.436531},{"c":57.43,"h":57.47,"l":57.375,"n":115,"o":57.47,"t":"2026-10-16T19:35:00Z","v":2709,"vw":57.43},{"c":57.42,"h":57.45,"l":57.36,"n":239,"o":57.37,"t":"2026-10-16T19:40:00Z","v":5146,"vw":57.404752},{"c":57.52,"h":57.52,"l":57.47,"n":142,"o":57.47,"t":"2026-10-16T19:45:00Z","v":2757,"vw":57.498214},{"c":57.385,"h":57.525,"l":57.36,"n":358,"o":57.47,"t":"2026-10-16T19:50:00Z","v":12117,"vw":57.432616},{"c":57.37,"h":57.45,"l":57.33,"n":1089,"o":57.41,"t":"2026-10-16T19:55:00Z","v":43622,"vw":57.387824},{"c":57.37,"h":57.37,"l":57.37,"n":10,"o":57.37,"t":"2026-10-16T20:00:00Z","v":163745,"vw":57.37},{"c":57.455,"h":57.455,"l":57.2,"n":29,"o":57.2,"t":"2026-10-19T13:30:00Z","v":1405,"vw":57.262636},{"c":57.5,"h":57.5,"l":57.5,"n":6,"o":57.5,"t":"2026-10-19T13:35:00Z","v":112,"vw":57.5},{"c":57.41,"h":57.56,"l":57.3,"n":29,"o":57.3,"t":"2026-10-19T13:40:00Z","v":1016,"vw":57.374906},{"c":57.288,"h":57.288,"l":57.255,"n":43,"o":57.26,"t":"2026-10-19T13:45:00Z","v":2223,"vw":57.274706},{"c":57.45,"h":57.45,"l":57.285,"n":21,"o":57.42,"t":"2026-10-19T13:50:00Z","v":825,"vw":57.39875},{"c":57.43,"h":57.565,"l":57.43,"n":73,"o":57.48,"t":"2026-10-19T13:55:00Z","v":1936,"vw":57.487576},{"c":57.58,"h":57.59,"l":57.455,"n":60,"o":57.455,"t":"2026-10-19T14:00:00Z","v":2238,"vw":57.538},{"c":57.49,"h":57.765,"l":57.345,"n":152,"o":57.735,"t":"2026-10-19T14:05:00Z","v":6497,"vw":57.537375},{"c":57.8,"h":57.8,"l":57.56,"n":92,"o":57.56,"t":"2026-10-19T14:10:00Z","v":3141,"vw":57.65845},{"c":57.69,"h":57.8,"l":57.67,"n":89,"o":57.68,"t":"2026-10-19T14:15:00Z","v":2525,"vw":57.714012},{"c":57.56,"h":57.65,"l":57.56,"n":49,"o":57.64,"t":"2026-10-19T14:20:00Z","v":1326,"vw":57.6075},{"c":57.54,"h":57.735,"l":57.48,"n":118,"o":57.6,"t":"2026-10-19T14:25:00Z","v":5936,"vw":57.561585},{"c":57.73,"h":57.73,"l":57.57,"n":42,"o":57.57,"t":"2026-10-19T14:30:00Z","v":855,"vw":57.655},{"c":57.755,"h":57.755,"l":57.63,"n":28,"o":57.64,"t":"2026-10-19T14:35:00Z","v":1116,"vw":57.720714},{"c":57.69,"h":57.77,"l":57.69,"n":19,"o":57.7,"t":"2026-10-19T14:40:00Z","v":590,"vw":57.73},{"c":57.76,"h":57.78,"l":57.76,"n":16,"o":57.78,"t":"2026-10-19T14:45:00Z","v":404,"vw":57.77},{"c":57.7,"h":57.86,"l":57.69,"n":87,"o":57.86,"t":"2026-10-19T14:50:00Z","v":3772,"vw":57.796672},{"c":57.625,"h":57.79,"l":57.625,"n":76,"o":57.79,"t":"2026-10-19T14:55:00Z","v":2332,"vw":57.698801},{"c":57.61,"h":57.745,"l":57.61,"n":26,"o":57.725,"t":"2026-10-19T15:00:00Z","v":1452,"vw":57.719545},{"c":57.66,"h":57.755,"l":57.66,"n":6,"o":57.75,"t":"2026-10-19T15:05:00Z","v":401,"vw":57.721667},{"c":57.78,"h":57.78,"l":57.755,"n":30,"o":57.755,"t":"2026-10-19T15:10:00Z","v":502,"vw":57.7675},{"c":57.78,"h":57.7925,"l":57.775,"n":48,"o":57.7925,"t":"2026-10-19T15:15:00Z","v":721,"vw":57.78125},{"c":57.86,"h":57.89,"l":57.815,"n":26,"o":57.89,"t":"2026-10-19T15:20:00Z","v":498,"vw":57.855},{"c":57.82,"h":57.91,"l":57.8,"n":188,"o":57.86,"t":"2026-10-19T15:25:00Z","v":7513,"vw":57.861212},{"c":57.785,"h":57.785,"l":57.74,"n":37,"o":57.78,"t":"2026-10-19T15:30:00Z","v":1727,"vw":57.768034},{"c":58.025,"h":58.08,"l":57.76,"n":135,"o":57.76,"t":"2026-10-19T15:35:00Z","v":3913,"vw":57.877472},{"c":58.04,"h":58.04,"l":58,"n":14,"o":58,"t":"2026-10-19T15:40:00Z","v":647,"vw":58.028142},{"c":57.94,"h":57.94,"l":57.83,"n":42,"o":57.92,"t":"2026-10-19T15:45:00Z","v":1679,"vw":57.891806},{"c":57.91,"h":57.91,"l":57.82,"n":81,"o":57.85,"t":"2026-10-19T15:50:00Z","v":3385,"vw":57.861444},{"c":57.975,"h":57.975,"l":57.975,"n":8,"o":57.975,"t":"2026-10-19T15:55:00Z","v":179,"vw":57.975},{"c":57.915,"h":57.975,"l":57.88,"n":55,"o":57.975,"t":"2026-10-19T16:00:00Z","v":1770,"vw":57.910441},{"c":57.57,"h":57.89,"l":57.54,"n":172,"o":57.89,"t":"2026-10-19T16:05:00Z","v":11622,"vw":57.687313},{"c":57.39,"h":57.6125,"l":57.35,"n":152,"o":57.61,"t":"2026-10-19T16:10:00Z","v":13373,"vw":57.518231},{"c":57.425,"h":57.425,"l":57.39,"n":87,"o":57.39,"t":"2026-10-19T16:15:00Z","v":1936,"vw":57.399838},{"c":57.3,"h":57.4,"l":57.22,"n":104,"o":57.4,"t":"2026-10-19T16:20:00Z","v":2731,"vw":57.30964},{"c":57.39,"h":57.42,"l":57.3,"n":103,"o":57.36,"t":"2026-10-19T16:30:00Z","v":3868,"vw":57.379718},{"c":57.46,"h":57.47,"l":57.44,"n":76,"o":57.44,"t":"2026-10-19T16:35:00Z","v":2472,"vw":57.447752},{"c":57.455,"h":57.455,"l":57.37,"n":29,"o":57.42,"t":"2026-10-19T16:40:00Z","v":3014,"vw":57.445859},{"c":57.47,"h":57.53,"l":57.47,"n":79,"o":57.53,"t":"2026-10-19T16:45:00Z","v":3814,"vw":57.502124},{"c":57.48,"h":57.515,"l":57.45,"n":20,"o":57.515,"t":"2026-10-19T16:50:00Z","v":627,"vw":57.481667},{"c":57.5,"h":57.5,"l":57.455,"n":21,"o":57.455,"t":"2026-10-19T16:55:00Z","v":484,"vw":57.4775},{"c":57.505,"h":57.505,"l":57.46,"n":27,"o":57.46,"t":"2026-10-19T17:00:00Z","v":856,"vw":57.49},{"c":57.47,"h":57.55,"l":57.46,"n":168,"o":57.52,"t":"2026-10-19T17:05:00Z","v":14329,"vw":57.510401},{"c":57.5,"h":57.5,"l":57.44,"n":32,"o":57.44,"t":"2026-10-19T17:10:00Z","v":681,"vw":57.476799},{"c":57.57,"h":57.57,"l":57.505,"n":60,"o":57.505,"t":"2026-10-19T17:15:00Z","v":2266,"vw":57.543681},{"c":57.6,"h":57.6,"l":57.53,"n":140,"o":57.555,"t":"2026-10-19T17:20:00Z","v":8221,"vw":57.55341},{"c":57.61,"h":57.61,"l":57.54,"n":110,"o":57.57,"t":"2026-10-19T17:30:00Z","v":4427,"vw":57.560514},{"c":57.65,"h":57.68,"l":57.595,"n":83,"o":57.65,"t":"2026-10-19T17:40:00Z","v":2823,"vw":57.646349},{"c":57.61,"h":57.61,"l":57.61,"n":35,"o":57.61,"t":"2026-10-19T17:45:00Z","v":644,"vw":57.61},{"c":57.57,"h":57.57,"l":57.57,"n":11,"o":57.57,"t":"2026-10-19T17:50:00Z","v":403,"vw":57.57},{"c":57.625,"h":57.65,"l":57.615,"n":67,"o":57.615,"t":"2026-10-19T17:55:00Z","v":2381,"vw":57.638059},{"c":57.66,"h":57.665,"l":57.66,"n":25,"o":57.665,"t":"2026-10-19T18:00:00Z","v":550,"vw":57.66375},{"c":57.63,"h":57.71,"l":57.625,"n":168,"o":57.66,"t":"2026-10-19T18:05:00Z","v":5443,"vw":57.667381},{"c":57.67,"h":57.67,"l":57.62,"n":62,"o":57.62,"t":"2026-10-19T18:10:00Z","v":3655,"vw":57.667001},{"c":57.58,"h":57.58,"l":57.58,"n":9,"o":57.58,"t":"2026-10-19T18:15:00Z","v":159,"vw":57.58},{"c":57.66,"h":57.71,"l":57.65,"n":57,"o":57.69,"t":"2026-10-19T18:25:00Z","v":1904,"vw":57.670633},{"c":57.66,"h":57.66,"l":57.65,"n":30,"o":57.65,"t":"2026-10-19T18:30:00Z","v":648,"vw":57.655},{"c":57.64,"h":57.68,"l":57.64,"n":115,"o":57.66,"t":"2026-10-19T18:35:00Z","v":3818,"vw":57.658487},{"c":57.67,"h":57.71,"l":57.67,"n":24,"o":57.71,"t":"2026-10-19T18:40:00Z","v":397,"vw":57.69},{"c":57.61,"h":57.67,"l":57.61,"n":75,"o":57.67,"t":"2026-10-19T18:45:00Z","v":2337,"vw":57.665751},{"c":57.63,"h":57.67,"l":57.63,"n":46,"o":57.67,"t":"2026-10-19T18:50:00Z","v":1621,"vw":57.648891},{"c":57.58,"h":57.65,"l":57.58,"n":147,"o":57.62,"t":"2026-10-19T18:55:00Z","v":4025,"vw":57.62699},{"c":57.61,"h":57.61,"l":57.59,"n":53,"o":57.59,"t":"2026-10-19T19:00:00Z","v":1325,"vw":57.599913},{"c":57.5,"h":57.59,"l":57.49,"n":137,"o":57.59,"t":"2026-10-19T19:05:00Z","v":4461,"vw":57.526387},{"c":57.46,"h":57.525,"l":57.46,"n":57,"o":57.49,"t":"2026-10-19T19:10:00Z","v":3645,"vw":57.513709},{"c":57.39,"h":57.47,"l":57.37,"n":123,"o":57.47,"t":"2026-10-19T19:15:00Z","v":3840,"vw":57.402961},{"c":57.44,"h":57.44,"l":57.39,"n":124,"o":57.39,"t":"2026-10-19T19:20:00Z","v":4800,"vw":57.402893},{"c":57.47,"h":57.48,"l":57.445,"n":88,"o":57.445,"t":"2026-10-19T19:25:00Z","v":3699,"vw":57.449814},{"c":57.645,"h":57.645,"l":57.45,"n":231,"o":57.45,"t":"2026-10-19T19:30:00Z","v":11033,"vw":57.517533},{"c":57.655,"h":57.69,"l":57.64,"n":180,"o":57.69,"t":"2026-10-19T19:35:00Z","v":5018,"vw":57.680682},{"c":57.59,"h":57.69,"l":57.59,"n":186,"o":57.655,"t":"2026-10-19T19:40:00Z","v":6301,"vw":57.649702},{"c":57.5,"h":57.635,"l":57.5,"n":220,"o":57.595,"t":"2026-10-19T19:45:00Z","v":5227,"vw":57.577023},{"c":57.48,"h":57.48,"l":57.37,"n":310,"o":57.46,"t":"2026-10-19T19:50:00Z","v":13072,"vw":57.410318},{"c":57.51,"h":57.53,"l":57.35,"n":1079,"o":57.36,"t":"2026-10-19T19:55:00Z","v":47462,"vw":57.444386},{"c":57.46,"h":57.46,"l":57.46,"n":16,"o":57.46,"t":"2026-10-19T20:00:00Z","v":85434,"vw":57.46},{"c":57.96,"h":57.98,"l":57.81,"n":30,"o":57.81,"t":"2026-10-20T13:30:00Z","v":1783,"vw":57.86761},{"c":57.88,"h":57.88,"l":57.69,"n":33,"o":57.69,"t":"2026-10-20T13:35:00Z","v":1107,"vw":57.735652},{"c":58.085,"h":58.085,"l":58.085,"n":10,"o":58.085,"t":"2026-10-20T13:40:00Z","v":234,"vw":58.085},{"c":57.85,"h":57.85,"l":57.67,"n":94,"o":57.67,"t":"2026-10-20T13:45:00Z","v":5863,"vw":57.805134},{"c":57.93,"h":58.05,"l":57.825,"n":112,"o":57.825,"t":"2026-10-20T13:50:00Z","v":9157,"vw":57.908213},{"c":58.285,"h":58.285,"l":58.03,"n":70,"o":58.03,"t":"2026-10-20T13:55:00Z","v":13764,"vw":58.050761},{"c":58.08,"h":58.08,"l":58.07,"n":32,"o":58.08,"t":"2026-10-20T14:00:00Z","v":1638,"vw":58.075861},{"c":57.92,"h":57.9628,"l":57.92,"n":49,"o":57.9628,"t":"2026-10-20T14:05:00Z","v":1333,"vw":57.927105},{"c":58.12,"h":58.12,"l":58.04,"n":102,"o":58.05,"t":"2026-10-20T14:20:00Z","v":1995,"vw":58.086},{"c":58.12,"h":58.13,"l":58.11,"n":43,"o":58.13,"t":"2026-10-20T14:25:00Z","v":1720,"vw":58.127283},{"c":58.19,"h":58.21,"l":58.19,"n":49,"o":58.21,"t":"2026-10-20T14:30:00Z","v":1304,"vw":58.2},{"c":58.11,"h":58.185,"l":58.1,"n":61,"o":58.185,"t":"2026-10-20T14:35:00Z","v":2110,"vw":58.150728},{"c":58.15,"h":58.24,"l":58.085,"n":95,"o":58.2,"t":"2026-10-20T14:40:00Z","v":4191,"vw":58.174763},{"c":58.06,"h":58.06,"l":58.06,"n":20,"o":58.06,"t":"2026-10-20T14:45:00Z","v":447,"vw":58.06},{"c":58.02,"h":58.02,"l":58.02,"n":16,"o":58.02,"t":"2026-10-20T14:50:00Z","v":447,"vw":58.02},{"c":58.23,"h":58.23,"l":58.18,"n":31,"o":58.18,"t":"2026-10-20T14:55:00Z","v":479,"vw":58.205},{"c":58.22,"h":58.305,"l":58.215,"n":89,"o":58.29,"t":"2026-10-20T15:00:00Z","v":4097,"vw":58.279788},{"c":58.245,"h":58.27,"l":58.135,"n":158,"o":58.225,"t":"2026-10-20T15:05:00Z","v":5001,"vw":58.17498},{"c":58.34,"h":58.355,"l":58.23,"n":95,"o":58.35,"t":"2026-10-20T15:10:00Z","v":4057,"vw":58.312228},{"c":58.425,"h":58.425,"l":58.425,"n":12,"o":58.425,"t":"2026-10-20T15:15:00Z","v":192,"vw":58.425},{"c":58.37,"h":58.41,"l":58.37,"n":65,"o":58.37,"t":"2026-10-20T15:20:00Z","v":1541,"vw":58.382841},{"c":58.325,"h":58.325,"l":58.325,"n":9,"o":58.325,"t":"2026-10-20T15:25:00Z","v":225,"vw":58.325},{"c":58.34,"h":58.34,"l":58.23,"n":85,"o":58.305,"t":"2026-10-20T15:30:00Z","v":2400,"vw":58.28481},{"c":58.335,"h":58.335,"l":58.335,"n":6,"o":58.335,"t":"2026-10-20T15:35:00Z","v":130,"vw":58.335},{"c":58.4,"h":58.42,"l":58.37,"n":54,"o":58.37,"t":"2026-10-20T15:40:00Z","v":1826,"vw":58.396004},{"c":58.395,"h":58.395,"l":58.3,"n":54,"o":58.33,"t":"2026-10-20T15:45:00Z","v":1419,"vw":58.350253},{"c":58.41,"h":58.41,"l":58.41,"n":12,"o":58.41,"t":"2026-10-20T15:50:00Z","v":125,"vw":58.41},{"c":58.325,"h":58.325,"l":58.26,"n":37,"o":58.29,"t":"2026-10-20T15:55:00Z","v":1042,"vw":58.285},{"c":58.31,"h":58.37,"l":58.31,"n":30,"o":58.37,"t":"2026-10-20T16:05:00Z","v":502,"vw":58.336906},{"c":58.33,"h":58.33,"l":58.33,"n":11,"o":58.33,"t":"2026-10-20T16:10:00Z","v":211,"vw":58.33},{"c":58.3,"h":58.3,"l":58.3,"n":15,"o":58.3,"t":"2026-10-20T16:15:00Z","v":349,"vw":58.3},{"c":58.38,"h":58.38,"l":58.34,"n":91,"o":58.34,"t":"2026-10-20T16:25:00Z","v":2017,"vw":58.371266},{"c":58.39,"h":58.42,"l":58.39,"n":46,"o":58.42,"t":"2026-10-20T16:30:00Z","v":1442,"vw":58.400989},{"c":58.48,"h":58.48,"l":58.45,"n":78,"o":58.45,"t":"2026-10-20T16:40:00Z","v":3087,"vw":58.468889},{"c":58.465,"h":58.48,"l":58.46,"n":46,"o":58.48,"t":"2026-10-20T16:45:00Z","v":1451,"vw":58.46976},{"c":58.43,"h":58.43,"l":58.41,"n":35,"o":58.42,"t":"2026-10-20T16:50:00Z","v":877,"vw":58.42},{"c":58.555,"h":58.555,"l":58.52,"n":67,"o":58.52,"t":"2026-10-20T17:00:00Z","v":1740,"vw":58.528685},{"c":58.54,"h":58.54,"l":58.54,"n":21,"o":58.54,"t":"2026-10-20T17:05:00Z","v":876,"vw":58.54},{"c":58.58,"h":58.6499,"l":58.58,"n":30,"o":58.6494,"t":"2026-10-20T17:15:00Z","v":443,"vw":58.626433},{"c":58.62,"h":58.62,"l":58.51,"n":18,"o":58.59,"t":"2026-10-20T17:20:00Z","v":637,"vw":58.566667},{"c":58.57,"h":58.58,"l":58.57,"n":18,"o":58.58,"t":"2026-10-20T17:25:00Z","v":531,"vw":58.576296},{"c":58.575,"h":58.6,"l":58.57,"n":78,"o":58.6,"t":"2026-10-20T17:30:00Z","v":2731,"vw":58.589181},{"c":58.61,"h":58.61,"l":58.6,"n":52,"o":58.6,"t":"2026-10-20T17:35:00Z","v":1730,"vw":58.607143},{"c":58.65,"h":58.67,"l":58.64,"n":73,"o":58.66,"t":"2026-10-20T17:40:00Z","v":1996,"vw":58.653921},{"c":58.65,"h":58.67,"l":58.65,"n":45,"o":58.67,"t":"2026-10-20T17:45:00Z","v":1055,"vw":58.65722},{"c":58.6,"h":58.63,"l":58.58,"n":64,"o":58.63,"t":"2026-10-20T17:50:00Z","v":1545,"vw":58.600991},{"c":58.56,"h":58.62,"l":58.56,"n":73,"o":58.61,"t":"2026-10-20T17:55:00Z","v":2259,"vw":58.587364},{"c":58.695,"h":58.775,"l":58.625,"n":184,"o":58.625,"t":"2026-10-20T18:00:00Z","v":7195,"vw":58.726306},{"c":58.61,"h":58.67,"l":58.61,"n":44,"o":58.67,"t":"2026-10-20T18:05:00Z","v":1916,"vw":58.663475},{"c":58.62,"h":58.64,"l":58.62,"n":50,"o":58.64,"t":"2026-10-20T18:10:00Z","v":1116,"vw":58.629744},{"c":58.62,"h":58.68,"l":58.62,"n":79,"o":58.62,"t":"2026-10-20T18:15:00Z","v":1800,"vw":58.650447},{"c":58.65,"h":58.68,"l":58.65,"n":61,"o":58.675,"t":"2026-10-20T18:20:00Z","v":1266,"vw":58.659354},{"c":58.69,"h":58.69,"l":58.69,"n":46,"o":58.69,"t":"2026-10-20T18:25:00Z","v":1361,"vw":58.69},{"c":58.61,"h":58.665,"l":58.61,"n":93,"o":58.66,"t":"2026-10-20T18:30:00Z","v":1846,"vw":58.646713},{"c":58.57,"h":58.635,"l":58.57,"n":53,"o":58.635,"t":"2026-10-20T18:35:00Z","v":726,"vw":58.607574},{"c":58.52,"h":58.565,"l":58.52,"n":30,"o":58.565,"t":"2026-10-20T18:45:00Z","v":495,"vw":58.535},{"c":58.54,"h":58.61,"l":58.5,"n":82,"o":58.53,"t":"2026-10-20T18:55:00Z","v":2431,"vw":58.53034},{"c":58.555,"h":58.59,"l":58.52,"n":114,"o":58.58,"t":"2026-10-20T19:00:00Z","v":3899,"vw":58.564439},{"c":58.55,"h":58.55,"l":58.55,"n":23,"o":58.55,"t":"2026-10-20T19:05:00Z","v":535,"vw":58.55},{"c":58.54,"h":58.59,"l":58.5205,"n":86,"o":58.56,"t":"2026-10-20T19:10:00Z","v":2115,"vw":58.552362},{"c":58.64,"h":58.64,"l":58.57,"n":194,"o":58.57,"t":"2026-10-20T19:15:00Z","v":6198,"vw":58.612357},{"c":58.55,"h":58.67,"l":58.54,"n":135,"o":58.67,"t":"2026-10-20T19:20:00Z","v":2771,"vw":58.586009},{"c":58.6,"h":58.6,"l":58.565,"n":79,"o":58.565,"t":"2026-10-20T19:25:00Z","v":1966,"vw":58.58691},{"c":58.57,"h":58.58,"l":58.54,"n":68,"o":58.58,"t":"2026-10-20T19:30:00Z","v":2263,"vw":58.559493},{"c":58.49,"h":58.57,"l":58.49,"n":153,"o":58.57,"t":"2026-10-20T19:35:00Z","v":5453,"vw":58.529811},{"c":58.61,"h":58.61,"l":58.52,"n":213,"o":58.53,"t":"2026-10-20T19:40:00Z","v":5560,"vw":58.549111},{"c":58.61,"h":58.67,"l":58.585,"n":228,"o":58.62,"t":"2026-10-20T19:45:00Z","v":6749,"vw":58.636594},{"c":58.86,"h":58.86,"l":58.57,"n":343,"o":58.57,"t":"2026-10-20T19:50:00Z","v":12373,"vw":58.730642},{"c":58.71,"h":58.76,"l":58.63,"n":794,"o":58.75,"t":"2026-10-20T19:55:00Z","v":32082,"vw":58.707905},{"c":58.68,"h":58.68,"l":58.68,"n":23,"o":58.68,"t":"2026-10-20T20:00:00Z","v":200837,"vw":58.68},{"c":58.74,"h":59,"l":58.575,"n":130,"o":58.79,"t":"2026-10-21T13:30:00Z","v":17577,"vw":58.781196},{"c":59.19,"h":59.19,"l":58.945,"n":89,"o":58.99,"t":"2026-10-21T13:35:00Z","v":5247,"vw":59.110155},{"c":59.2267,"h":59.33,"l":58.9042,"n":71,"o":59.18,"t":"2026-10-21T13:40:00Z","v":2537,"vw":59.204233},{"c":59.28,"h":59.38,"l":59.22,"n":31,"o":59.32,"t":"2026-10-21T13:45:00Z","v":874,"vw":59.284},{"c":58.975,"h":59.1299,"l":58.97,"n":42,"o":58.98,"t":"2026-10-21T13:55:00Z","v":1653,"vw":58.990804},{"c":58.885,"h":58.995,"l":58.885,"n":30,"o":58.995,"t":"2026-10-21T14:00:00Z","v":1599,"vw":58.942276},{"c":58.775,"h":58.87,"l":58.775,"n":38,"o":58.87,"t":"2026-10-21T14:05:00Z","v":958,"vw":58.794},{"c":58.92,"h":58.96,"l":58.82,"n":94,"o":58.89,"t":"2026-10-21T14:10:00Z","v":5669,"vw":58.866925},{"c":58.915,"h":58.92,"l":58.915,"n":20,"o":58.92,"t":"2026-10-21T14:15:00Z","v":604,"vw":58.919},{"c":58.9,"h":58.91,"l":58.9,"n":9,"o":58.91,"t":"2026-10-21T14:20:00Z","v":701,"vw":58.908261},{"c":58.85,"h":58.85,"l":58.85,"n":4,"o":58.85,"t":"2026-10-21T14:35:00Z","v":104,"vw":58.85},{"c":59.145,"h":59.145,"l":59.01,"n":121,"o":59.02,"t":"2026-10-21T14:40:00Z","v":3649,"vw":59.059545},{"c":59.035,"h":59.145,"l":59.03,"n":60,"o":59.145,"t":"2026-10-21T14:45:00Z","v":3214,"vw":59.062448},{"c":59.145,"h":59.145,"l":59.12,"n":24,"o":59.12,"t":"2026-10-21T14:50:00Z","v":635,"vw":59.1325},{"c":59.02,"h":59.15,"l":59.02,"n":43,"o":59.15,"t":"2026-10-21T14:55:00Z","v":2312,"vw":59.063322},{"c":59.095,"h":59.12,"l":58.94,"n":93,"o":58.95,"t":"2026-10-21T15:00:00Z","v":3473,"vw":58.994803},{"c":59.06,"h":59.12,"l":59.06,"n":30,"o":59.06,"t":"2026-10-21T15:05:00Z","v":2810,"vw":59.082016},{"c":59.12,"h":59.12,"l":59.11,"n":31,"o":59.11,"t":"2026-10-21T15:10:00Z","v":1652,"vw":59.112913},{"c":59.095,"h":59.095,"l":59.095,"n":8,"o":59.095,"t":"2026-10-21T15:15:00Z","v":169,"vw":59.095},{"c":59.15,"h":59.15,"l":59.095,"n":81,"o":59.095,"t":"2026-10-21T15:25:00Z","v":1463,"vw":59.128},{"c":59.16,"h":59.16,"l":59.16,"n":10,"o":59.16,"t":"2026-10-21T15:30:00Z","v":279,"vw":59.16},{"c":59.08,"h":59.11,"l":59,"n":120,"o":59.11,"t":"2026-10-21T15:35:00Z","v":3861,"vw":59.05715},{"c":59.12,"h":59.13,"l":59.06,"n":8,"o":59.06,"t":"2026-10-21T15:40:00Z","v":1388,"vw":59.074169},{"c":59.135,"h":59.135,"l":59.135,"n":15,"o":59.135,"t":"2026-10-21T15:45:00Z","v":548,"vw":59.135},{"c":59.185,"h":59.185,"l":59.185,"n":3,"o":59.185,"t":"2026-10-21T15:50:00Z","v":103,"vw":59.185},{"c":59.14,"h":59.16,"l":59.13,"n":53,"o":59.14,"t":"2026-10-21T15:55:00Z","v":1611,"vw":59.136961},{"c":59.11,"h":59.11,"l":59.102,"n":42,"o":59.102,"t":"2026-10-21T16:00:00Z","v":707,"vw":59.106},{"c":59.065,"h":59.065,"l":59.065,"n":7,"o":59.065,"t":"2026-10-21T16:05:00Z","v":204,"vw":59.065},{"c":59.06,"h":59.06,"l":59.06,"n":15,"o":59.06,"t":"2026-10-21T16:10:00Z","v":314,"vw":59.06},{"c":59.12,"h":59.12,"l":59.055,"n":94,"o":59.07,"t":"2026-10-21T16:15:00Z","v":4198,"vw":59.08926},{"c":59.16,"h":59.18,"l":59.15,"n":27,"o":59.18,"t":"2026-10-21T16:20:00Z","v":1301,"vw":59.170268},{"c":59.15,"h":59.17,"l":59.145,"n":22,"o":59.145,"t":"2026-10-21T16:25:00Z","v":1164,"vw":59.149652},{"c":59.17,"h":59.18,"l":59.17,"n":38,"o":59.17,"t":"2026-10-21T16:30:00Z","v":1511,"vw":59.175},{"c":59.16,"h":59.215,"l":59.16,"n":107,"o":59.18,"t":"2026-10-21T16:35:00Z","v":4250,"vw":59.186538},{"c":59.15,"h":59.19,"l":59.15,"n":34,"o":59.19,"t":"2026-10-21T16:40:00Z","v":1052,"vw":59.171004},{"c":59.08,"h":59.115,"l":59.07,"n":54,"o":59.115,"t":"2026-10-21T16:45:00Z","v":1900,"vw":59.093165},{"c":59.13,"h":59.15,"l":59.13,"n":41,"o":59.15,"t":"2026-10-21T16:50:00Z","v":1269,"vw":59.132857},{"c":59.18,"h":59.19,"l":59.18,"n":20,"o":59.19,"t":"2026-10-21T16:55:00Z","v":459,"vw":59.185},{"c":59.16,"h":59.16,"l":59.16,"n":6,"o":59.16,"t":"2026-10-21T17:00:00Z","v":243,"vw":59.16},{"c":59.33,"h":59.33,"l":59.18,"n":85,"o":59.18,"t":"2026-10-21T17:05:00Z","v":2112,"vw":59.247355},{"c":59.295,"h":59.33,"l":59.24,"n":54,"o":59.33,"t":"2026-10-21T17:10:00Z","v":2177,"vw":59.272122},{"c":59.2625,"h":59.295,"l":59.23,"n":52,"o":59.295,"t":"2026-10-21T17:15:00Z","v":1207,"vw":59.257084},{"c":59.22,"h":59.25,"l":59.2,"n":50,"o":59.22,"t":"2026-10-21T17:20:00Z","v":1627,"vw":59.221136},{"c":59.26,"h":59.26,"l":59.22,"n":85,"o":59.22,"t":"2026-10-21T17:25:00Z","v":4050,"vw":59.239824},{"c":59.26,"h":59.26,"l":59.26,"n":6,"o":59.26,"t":"2026-10-21T17:30:00Z","v":254,"vw":59.26},{"c":59.21,"h":59.3,"l":59.21,"n":61,"o":59.3,"t":"2026-10-21T17:35:00Z","v":3136,"vw":59.252836},{"c":59.25,"h":59.25,"l":59.25,"n":19,"o":59.25,"t":"2026-10-21T17:40:00Z","v":427,"vw":59.25},{"c":59.27,"h":59.27,"l":59.255,"n":30,"o":59.26,"t":"2026-10-21T17:45:00Z","v":1295,"vw":59.259662},{"c":59.25,"h":59.3,"l":59.25,"n":132,"o":59.3,"t":"2026-10-21T17:50:00Z","v":8566,"vw":59.272865},{"c":59.27,"h":59.28,"l":59.22,"n":65,"o":59.26,"t":"2026-10-21T17:55:00Z","v":2104,"vw":59.245443},{"c":59.385,"h":59.385,"l":59.3,"n":147,"o":59.3,"t":"2026-10-21T18:00:00Z","v":4874,"vw":59.331138},{"c":59.405,"h":59.48,"l":59.37,"n":45,"o":59.37,"t":"2026-10-21T18:05:00Z","v":2297,"vw":59.399488},{"c":59.495,"h":59.495,"l":59.44,"n":108,"o":59.47,"t":"2026-10-21T18:10:00Z","v":2796,"vw":59.480667},{"c":59.52,"h":59.52,"l":59.48,"n":75,"o":59.51,"t":"2026-10-21T18:15:00Z","v":2897,"vw":59.494479},{"c":59.535,"h":59.54,"l":59.49,"n":86,"o":59.49,"t":"2026-10-21T18:20:00Z","v":1960,"vw":59.514853},{"c":59.59,"h":59.6,"l":59.545,"n":106,"o":59.57,"t":"2026-10-21T18:25:00Z","v":2955,"vw":59.583928},{"c":59.69,"h":59.69,"l":59.62,"n":47,"o":59.63,"t":"2026-10-21T18:30:00Z","v":1754,"vw":59.637351},{"c":59.555,"h":59.69,"l":59.53,"n":98,"o":59.69,"t":"2026-10-21T18:35:00Z","v":2805,"vw":59.601859},{"c":59.54,"h":59.56,"l":59.52,"n":63,"o":59.52,"t":"2026-10-21T18:40:00Z","v":2679,"vw":59.54142},{"c":59.44,"h":59.56,"l":59.44,"n":136,"o":59.56,"t":"2026-10-21T18:45:00Z","v":4345,"vw":59.496446},{"c":59.525,"h":59.56,"l":59.455,"n":120,"o":59.456,"t":"2026-10-21T18:50:00Z","v":6257,"vw":59.51043},{"c":59.46,"h":59.56,"l":59.43,"n":165,"o":59.525,"t":"2026-10-21T18:55:00Z","v":10277,"vw":59.489073},{"c":59.45,"h":59.475,"l":59.39,"n":194,"o":59.46,"t":"2026-10-21T19:00:00Z","v":9508,"vw":59.435452},{"c":59.51,"h":59.58,"l":59.42,"n":254,"o":59.42,"t":"2026-10-21T19:05:00Z","v":22257,"vw":59.494838},{"c":59.575,"h":59.6999,"l":59.42,"n":132,"o":59.47,"t":"2026-10-21T19:10:00Z","v":8541,"vw":59.496413},{"c":59.535,"h":59.65,"l":59.535,"n":43,"o":59.55,"t":"2026-10-21T19:15:00Z","v":1254,"vw":59.606102},{"c":59.57,"h":59.65,"l":59.51,"n":161,"o":59.61,"t":"2026-10-21T19:20:00Z","v":7211,"vw":59.576696},{"c":59.55,"h":59.63,"l":59.5,"n":134,"o":59.63,"t":"2026-10-21T19:25:00Z","v":5934,"vw":59.569641},{"c":59.585,"h":59.61,"l":59.51,"n":174,"o":59.545,"t":"2026-10-21T19:30:00Z","v":6320,"vw":59.56463},{"c":59.63,"h":59.65,"l":59.56,"n":225,"o":59.585,"t":"2026-10-21T19:35:00Z","v":11085,"vw":59.605239},{"c":59.48,"h":59.67,"l":59.435,"n":381,"o":59.67,"t":"2026-10-21T19:40:00Z","v":19865,"vw":59.512307},{"c":59.3975,"h":59.49,"l":59.3975,"n":356,"o":59.48,"t":"2026-10-21T19:45:00Z","v":10126,"vw":59.449828},{"c":59.41,"h":59.46,"l":59.35,"n":385,"o":59.44,"t":"2026-10-21T19:50:00Z","v":19239,"vw":59.406419},{"c":59.58,"h":59.59,"l":59.355,"n":780,"o":59.41,"t":"2026-10-21T19:55:00Z","v":46927,"vw":59.474908},{"c":59.54,"h":59.54,"l":59.54,"n":29,"o":59.54,"t":"2026-10-21T20:00:00Z","v":65932,"vw":59.54},{"c":59.81,"h":60,"l":59.81,"n":76,"o":59.93,"t":"2026-10-22T13:30:00Z","v":6920,"vw":59.959979},{"c":59.84,"h":59.905,"l":59.81,"n":51,"o":59.905,"t":"2026-10-22T13:35:00Z","v":4893,"vw":59.814457},{"c":59.875,"h":60.05,"l":59.715,"n":95,"o":59.81,"t":"2026-10-22T13:40:00Z","v":3757,"vw":59.865},{"c":59.75,"h":59.97,"l":59.75,"n":54,"o":59.845,"t":"2026-10-22T13:45:00Z","v":2521,"vw":59.842895},{"c":59.91,"h":59.93,"l":59.82,"n":166,"o":59.93,"t":"2026-10-22T13:50:00Z","v":5054,"vw":59.901579},{"c":59.985,"h":60.1899,"l":59.975,"n":30,"o":60.1899,"t":"2026-10-22T13:55:00Z","v":2363,"vw":60.158181},{"c":60.1476,"h":60.1476,"l":60,"n":22,"o":60,"t":"2026-10-22T14:00:00Z","v":1599,"vw":60.013967},{"c":60.005,"h":60.005,"l":60.005,"n":12,"o":60.005,"t":"2026-10-22T14:05:00Z","v":564,"vw":60.005},{"c":60.17,"h":60.24,"l":59.9801,"n":169,"o":59.9801,"t":"2026-10-22T14:10:00Z","v":6357,"vw":60.146836},{"c":60.415,"h":60.415,"l":60.1759,"n":126,"o":60.225,"t":"2026-10-22T14:15:00Z","v":8081,"vw":60.329404},{"c":60.59,"h":60.59,"l":60.4,"n":133,"o":60.415,"t":"2026-10-22T14:20:00Z","v":5899,"vw":60.433675},{"c":60.565,"h":60.625,"l":60.46,"n":90,"o":60.615,"t":"2026-10-22T14:25:00Z","v":5505,"vw":60.569202},{"c":60.5375,"h":60.615,"l":60.45,"n":170,"o":60.605,"t":"2026-10-22T14:30:00Z","v":8222,"vw":60.546942},{"c":60.4,"h":60.5,"l":60.365,"n":46,"o":60.5,"t":"2026-10-22T14:35:00Z","v":2506,"vw":60.410119},{"c":60.61,"h":60.61,"l":60.44,"n":68,"o":60.49,"t":"2026-10-22T14:40:00Z","v":5110,"vw":60.534124},{"c":60.76,"h":60.76,"l":60.61,"n":115,"o":60.61,"t":"2026-10-22T14:45:00Z","v":7601,"vw":60.694541},{"c":60.905,"h":60.965,"l":60.76,"n":201,"o":60.76,"t":"2026-10-22T14:50:00Z","v":10176,"vw":60.885385},{"c":61.16,"h":61.195,"l":60.94,"n":144,"o":60.945,"t":"2026-10-22T14:55:00Z","v":6990,"vw":60.999739},{"c":61.11,"h":61.2,"l":61.06,"n":48,"o":61.125,"t":"2026-10-22T15:00:00Z","v":3116,"vw":61.132049},{"c":61.2,"h":61.28,"l":61.175,"n":219,"o":61.2,"t":"2026-10-22T15:05:00Z","v":9927,"vw":61.230185},{"c":61.09,"h":61.255,"l":61.09,"n":104,"o":61.24,"t":"2026-10-22T15:10:00Z","v":5948,"vw":61.19208},{"c":61.28,"h":61.29,"l":61.16,"n":146,"o":61.18,"t":"2026-10-22T15:15:00Z","v":6827,"vw":61.224993},{"c":61.28,"h":61.365,"l":61.28,"n":109,"o":61.32,"t":"2026-10-22T15:20:00Z","v":3290,"vw":61.325952},{"c":61.25,"h":61.41,"l":61.19,"n":216,"o":61.33,"t":"2026-10-22T15:25:00Z","v":16621,"vw":61.293353},{"c":61.29,"h":61.37,"l":61.215,"n":142,"o":61.275,"t":"2026-10-22T15:30:00Z","v":4658,"vw":61.284833},{"c":61.24,"h":61.385,"l":61.23,"n":93,"o":61.33,"t":"2026-10-22T15:35:00Z","v":5258,"vw":61.316533},{"c":61.4,"h":61.475,"l":61.31,"n":124,"o":61.33,"t":"2026-10-22T15:40:00Z","v":4070,"vw":61.405464},{"c":61.385,"h":61.4581,"l":61.33,"n":59,"o":61.395,"t":"2026-10-22T15:45:00Z","v":1853,"vw":61.381396},{"c":61.47,"h":61.56,"l":61.385,"n":152,"o":61.385,"t":"2026-10-22T15:50:00Z","v":6517,"vw":61.481791},{"c":61.55,"h":61.57,"l":61.405,"n":144,"o":61.465,"t":"2026-10-22T15:55:00Z","v":5183,"vw":61.513656},{"c":61.495,"h":61.535,"l":61.38,"n":181,"o":61.535,"t":"2026-10-22T16:00:00Z","v":8407,"vw":61.455947},{"c":61.425,"h":61.53,"l":61.405,"n":124,"o":61.505,"t":"2026-10-22T16:05:00Z","v":10681,"vw":61.490158},{"c":61.23,"h":61.45,"l":61.2,"n":90,"o":61.42,"t":"2026-10-22T16:10:00Z","v":3123,"vw":61.360243},{"c":61.375,"h":61.4,"l":61.235,"n":119,"o":61.24,"t":"2026-10-22T16:15:00Z","v":4348,"vw":61.34829},{"c":61.285,"h":61.395,"l":61.22,"n":96,"o":61.35,"t":"2026-10-22T16:20:00Z","v":2813,"vw":61.308361},{"c":61.245,"h":61.255,"l":61.18,"n":82,"o":61.22,"t":"2026-10-22T16:25:00Z","v":5077,"vw":61.229345},{"c":61.25,"h":61.34,"l":61.14,"n":232,"o":61.245,"t":"2026-10-22T16:30:00Z","v":13542,"vw":61.213223},{"c":61,"h":61.24,"l":61,"n":92,"o":61.225,"t":"2026-10-22T16:35:00Z","v":3244,"vw":61.117838},{"c":61.015,"h":61.135,"l":60.98,"n":62,"o":61.08,"t":"2026-10-22T16:40:00Z","v":2557,"vw":61.043566},{"c":61,"h":61.01,"l":60.81,"n":150,"o":61.01,"t":"2026-10-22T16:45:00Z","v":6643,"vw":60.941719},{"c":61.07,"h":61.14,"l":60.98,"n":151,"o":61.015,"t":"2026-10-22T16:50:00Z","v":8571,"vw":61.042894},{"c":61.2,"h":61.23,"l":61.16,"n":95,"o":61.175,"t":"2026-10-22T16:55:00Z","v":3743,"vw":61.187707},{"c":61.275,"h":61.29,"l":61.17,"n":108,"o":61.195,"t":"2026-10-22T17:00:00Z","v":5035,"vw":61.232629},{"c":61.245,"h":61.245,"l":61.18,"n":40,"o":61.18,"t":"2026-10-22T17:05:00Z","v":1260,"vw":61.228125},{"c":61.235,"h":61.235,"l":61.17,"n":53,"o":61.235,"t":"2026-10-22T17:10:00Z","v":1897,"vw":61.221072},{"c":61.14,"h":61.235,"l":61.07,"n":137,"o":61.235,"t":"2026-10-22T17:15:00Z","v":4835,"vw":61.137838},{"c":61.13,"h":61.135,"l":61.06,"n":97,"o":61.135,"t":"2026-10-22T17:20:00Z","v":4353,"vw":61.105742},{"c":61.1,"h":61.14,"l":61.1,"n":108,"o":61.115,"t":"2026-10-22T17:25:00Z","v":5252,"vw":61.110323},{"c":61.14,"h":61.14,"l":61.08,"n":184,"o":61.1,"t":"2026-10-22T17:30:00Z","v":9218,"vw":61.112815},{"c":61.19,"h":61.19,"l":61.1,"n":177,"o":61.135,"t":"2026-10-22T17:35:00Z","v":7530,"vw":61.138079},{"c":61.26,"h":61.29,"l":61.19,"n":158,"o":61.19,"t":"2026-10-22T17:40:00Z","v":5979,"vw":61.251051},{"c":61.23,"h":61.25,"l":61.19,"n":36,"o":61.25,"t":"2026-10-22T17:45:00Z","v":1964,"vw":61.230769},{"c":61.36,"h":61.36,"l":61.145,"n":245,"o":61.235,"t":"2026-10-22T17:50:00Z","v":10440,"vw":61.237599},{"c":61.33,"h":61.36,"l":61.28,"n":69,"o":61.36,"t":"2026-10-22T17:55:00Z","v":2320,"vw":61.322506},{"c":61.22,"h":61.34,"l":61.22,"n":98,"o":61.33,"t":"2026-10-22T18:00:00Z","v":3685,"vw":61.267176},{"c":61.29,"h":61.29,"l":61.22,"n":90,"o":61.22,"t":"2026-10-22T18:05:00Z","v":3258,"vw":61.254271},{"c":61.27,"h":61.395,"l":61.27,"n":109,"o":61.295,"t":"2026-10-22T18:10:00Z","v":4948,"vw":61.341569},{"c":61.37,"h":61.4,"l":61.315,"n":43,"o":61.315,"t":"2026-10-22T18:15:00Z","v":2677,"vw":61.331364},{"c":61.485,"h":61.62,"l":61.41,"n":205,"o":61.41,"t":"2026-10-22T18:20:00Z","v":10231,"vw":61.513691},{"c":61.505,"h":61.54,"l":61.49,"n":106,"o":61.515,"t":"2026-10-22T18:25:00Z","v":5570,"vw":61.510898},{"c":61.49,"h":61.565,"l":61.44,"n":194,"o":61.505,"t":"2026-10-22T18:30:00Z","v":7904,"vw":61.527243},{"c":61.6,"h":61.6,"l":61.465,"n":140,"o":61.465,"t":"2026-10-22T18:35:00Z","v":4509,"vw":61.526092},{"c":61.595,"h":61.62,"l":61.5,"n":257,"o":61.59,"t":"2026-10-22T18:40:00Z","v":12969,"vw":61.566526},{"c":61.52,"h":61.64,"l":61.435,"n":246,"o":61.61,"t":"2026-10-22T18:45:00Z","v":13120,"vw":61.516838},{"c":61.56,"h":61.58,"l":61.47,"n":275,"o":61.49,"t":"2026-10-22T18:50:00Z","v":13118,"vw":61.53611},{"c":61.545,"h":61.63,"l":61.49,"n":211,"o":61.555,"t":"2026-10-22T18:55:00Z","v":10939,"vw":61.551742},{"c":61.2,"h":61.555,"l":61.19,"n":219,"o":61.555,"t":"2026-10-22T19:00:00Z","v":32249,"vw":61.484219},{"c":61.52,"h":61.535,"l":61.2,"n":215,"o":61.235,"t":"2026-10-22T19:05:00Z","v":8337,"vw":61.390971},{"c":61.66,"h":61.72,"l":61.515,"n":175,"o":61.515,"t":"2026-10-22T19:10:00Z","v":5959,"vw":61.61044},{"c":61.735,"h":61.85,"l":61.655,"n":238,"o":61.675,"t":"2026-10-22T19:15:00Z","v":11295,"vw":61.742839},{"c":61.77,"h":61.79,"l":61.73,"n":109,"o":61.73,"t":"2026-10-22T19:20:00Z","v":3586,"vw":61.764318},{"c":61.84,"h":61.9,"l":61.79,"n":339,"o":61.79,"t":"2026-10-22T19:25:00Z","v":13424,"vw":61.858047},{"c":61.755,"h":61.88,"l":61.74,"n":220,"o":61.84,"t":"2026-10-22T19:30:00Z","v":5729,"vw":61.790016},{"c":61.74,"h":61.865,"l":61.73,"n":375,"o":61.755,"t":"2026-10-22T19:35:00Z","v":19210,"vw":61.772732},{"c":61.805,"h":61.84,"l":61.73,"n":404,"o":61.73,"t":"2026-10-22T19:40:00Z","v":16904,"vw":61.788038},{"c":61.82,"h":61.87,"l":61.725,"n":383,"o":61.84,"t":"2026-10-22T19:45:00Z","v":17302,"vw":61.80146},{"c":62.24,"h":62.34,"l":61.825,"n":996,"o":61.83,"t":"2026-10-22T19:50:00Z","v":45541,"vw":62.118367},{"c":62.49,"h":62.56,"l":62.2,"n":3025,"o":62.28,"t":"2026-10-22T19:55:00Z","v":155001,"vw":62.432608},{"c":62.45,"h":62.49,"l":62.45,"n":30,"o":62.49,"t":"2026-10-22T20:00:00Z","v":110935,"vw":62.489962}],"history":[{"c":53.65,"h":53.9699,"l":53.21,"n":5994,"o":53.61,"t":"2024-10-21T04:00:00Z","v":221031,"vw":53.610868},{"c":54.54,"h":54.64,"l":53.31,"n":7461,"o":53.31,"t":"2024-10-22T04:00:00Z","v":272493,"vw":54.200937},{"c":53.8,"h":54.612,"l":53.65,"n":10043,"o":54.24,"t":"2024-10-23T04:00:00Z","v":334663,"vw":53.952434},{"c":53.94,"h":54.63,"l":53.55,"n":7989,"o":54.12,"t":"2024-10-24T04:00:00Z","v":325241,"vw":53.92851},{"c":54.5,"h":55.17,"l":53.8201,"n":8948,"o":54.15,"t":"2024-10-25T04:00:00Z","v":378966,"vw":54.592136},{"c":54.63,"h":55.43,"l":54.6,"n":9368,"o":54.98,"t":"2024-10-28T04:00:00Z","v":351251,"vw":54.81734},{"c":55.32,"h":55.41,"l":54.04,"n":7926,"o":54.25,"t":"2024-10-29T04:00:00Z","v":310160,"vw":55.048582},{"c":54.35,"h":55.57,"l":54.29,"n":8166,"o":55.08,"t":"2024-10-30T04:00:00Z","v":325698,"vw":54.694477},{"c":53.33,"h":54.51,"l":53.31,"n":6321,"o":54.22,"t":"2024-10-31T04:00:00Z","v":282597,"vw":53.531895},{"c":53.42,"h":54.56,"l":53.285,"n":10400,"o":53.48,"t":"2024-11-01T04:00:00Z","v":310526,"vw":53.620329},{"c":53.91,"h":54.74,"l":53.14,"n":10332,"o":53.22,"t":"2024-11-04T05:00:00Z","v":338995,"vw":53.930513},{"c":56,"h":56.14,"l":54.5,"n":10793,"o":54.66,"t":"2024-11-05T05:00:00Z","v":455112,"vw":55.771183},{"c":58,"h":59.32,"l":57.77,"n":14173,"o":57.89,"t":"2024-11-06T05:00:00Z","v":619253,"vw":58.17415},{"c":57.14,"h":58.575,"l":57.08,"n":13943,"o":58,"t":"2024-11-07T05:00:00Z","v":661737,"vw":57.660826},{"c":63.51,"h":67.2999,"l":62.57,"n":19800,"o":65.9,"t":"2024-11-08T05:00:00Z","v":903716,"vw":63.768273},{"c":61.37,"h":62.91,"l":60.99,"n":15093,"o":61.65,"t":"2024-11-11T05:00:00Z","v":656285,"vw":61.511682},{"c":60.5,"h":61.8275,"l":59.82,"n":11878,"o":61.07,"t":"2024-11-12T05:00:00Z","v":505988,"vw":60.717793},{"c":60.95,"h":61.58,"l":60.1551,"n":12518,"o":60.42,"t":"2024-11-13T05:00:00Z","v":599575,"vw":61.004907},{"c":59.93,"h":60.59,"l":59.34,"n":8952,"o":60.59,"t":"2024-11-14T05:00:00Z","v":341126,"vw":59.831099},{"c":59.85,"h":60.22,"l":59.06,"n":10173,"o":60.04,"t":"2024-11-15T05:00:00Z","v":487120,"vw":59.851915},{"c":59.35,"h":59.94,"l":58.57,"n":9549,"o":59.7,"t":"2024-11-18T05:00:00Z","v":416037,"vw":59.329128},{"c":59.76,"h":59.88,"l":58.88,"n":8497,"o":58.92,"t":"2024-11-19T05:00:00Z","v":365909,"vw":59.625557},{"c":60.2,"h":60.32,"l":59.1,"n":7002,"o":59.67,"t":"2024-11-20T05:00:00Z","v":450101,"vw":59.963185},{"c":60.78,"h":60.83,"l":59.99,"n":9848,"o":60.54,"t":"2024-11-21T05:00:00Z","v":316918,"vw":60.627621},{"c":62.32,"h":62.41,"l":60.835,"n":9880,"o":61.06,"t":"2024-11-22T05:00:00Z","v":284912,"vw":61.95138},{"c":64.86,"h":65.55,"l":62.79,"n":11406,"o":62.79,"t":"2024-11-25T05:00:00Z","v":564883,"vw":64.713326},{"c":64.53,"h":65.08,"l":64.01,"n":10447,"o":64.21,"t":"2024-11-26T05:00:00Z","v":343215,"vw":64.4638},{"c":64.17,"h":64.92,"l":63.55,"n":8239,"o":64.6,"t":"2024-11-27T05:00:00Z","v":319711,"vw":64.097449},{"c":65.14,"h":65.19,"l":64.235,"n":5214,"o":64.34,"t":"2024-11-29T05:00:00Z","v":247253,"vw":64.85937},{"c":64.66,"h":65.35,"l":64.08,"n":12259,"o":65.12,"t":"2024-12-02T05:00:00Z","v":374993,"vw":64.62671},{"c":66.05,"h":66.08,"l":64.55,"n":9330,"o":64.92,"t":"2024-12-03T05:00:00Z","v":313101,"vw":65.586625},{"c":68.81,"h":70.06,"l":66.2,"n":17375,"o":66.23,"t":"2024-12-04T05:00:00Z","v":870733,"vw":68.753573},{"c":67.95,"h":68.9073,"l":67.75,"n":12509,"o":68.72,"t":"2024-12-05T05:00:00Z","v":478656,"vw":68.213075},{"c":68.41,"h":68.97,"l":68.07,"n":9241,"o":68.58,"t":"2024-12-06T05:00:00Z","v":343366,"vw":68.525602},{"c":68.27,"h":69.1206,"l":68.15,"n":11927,"o":68.7,"t":"2024-12-09T05:00:00Z","v":460463,"vw":68.540144},{"c":68.06,"h":69.015,"l":67.69,"n":11259,"o":68.22,"t":"2024-12-10T05:00:00Z","v":483353,"vw":68.161688},{"c":68.17,"h":68.76,"l":67.735,"n":8674,"o":68.53,"t":"2024-12-11T05:00:00Z","v":647342,"vw":68.24649},{"c":67.1,"h":68.53,"l":66.4,"n":10953,"o":67.66,"t":"2024-12-12T05:00:00Z","v":419050,"vw":67.04981},{"c":67.11,"h":67.5,"l":65.9,"n":10040,"o":67.22,"t":"2024-12-13T05:00:00Z","v":338120,"vw":66.827741},{"c":67.71,"h":68,"l":66.8001,"n":9170,"o":66.92,"t":"2024-12-16T05:00:00Z","v":284063,"vw":67.615658},{"c":67.86,"h":67.95,"l":66.6968,"n":8702,"o":67.43,"t":"2024-12-17T05:00:00Z","v":399921,"vw":67.624618},{"c":64.54,"h":68.54,"l":64.175,"n":13808,"o":68.05,"t":"2024-12-18T05:00:00Z","v":496991,"vw":65.912883},{"c":64.35,"h":65.76,"l":63.64,"n":11487,"o":65.43,"t":"2024-12-19T05:00:00Z","v":410538,"vw":64.308763},{"c":62.95,"h":64.58,"l":62.49,"n":15260,"o":63.5,"t":"2024-12-20T05:00:00Z","v":1583826,"vw":63.220648},{"c":61.31,"h":63.55,"l":61.26,"n":10519,"o":62.95,"t":"2024-12-23T05:00:00Z","v":455167,"vw":61.773722},{"c":62.3,"h":62.58,"l":61.31,"n":4666,"o":61.46,"t":"2024-12-24T05:00:00Z","v":154447,"vw":62.259796},{"c":62.98,"h":63.19,"l":61.51,"n":7977,"o":61.72,"t":"2024-12-26T05:00:00Z","v":233882,"vw":62.753772},{"c":62.07,"h":63.04,"l":61.31,"n":6767,"o":62.65,"t":"2024-12-27T05:00:00Z","v":192169,"vw":61.99498},{"c":61.06,"h":61.86,"l":60.63,"n":7903,"o":61.66,"t":"2024-12-30T05:00:00Z","v":213408,"vw":61.228493},{"c":60.8,"h":61.715,"l":60.64,"n":6740,"o":61.44,"t":"2024-12-31T05:00:00Z","v":249079,"vw":60.923415},{"c":59.83,"h":61.3,"l":59.42,"n":10302,"o":61.05,"t":"2025-01-02T05:00:00Z","v":378350,"vw":60.025883},{"c":60.37,"h":60.45,"l":59.29,"n":7880,"o":59.78,"t":"2025-01-03T05:00:00Z","v":274436,"vw":60.19312},{"c":60.7,"h":61.315,"l":60.295,"n":9231,"o":60.53,"t":"2025-01-06T05:00:00Z","v":327658,"vw":60.691218},{"c":59.86,"h":61.115,"l":59.37,"n":7640,"o":60.82,"t":"2025-01-07T05:00:00Z","v":259715,"vw":59.90709},{"c":60.48,"h":60.6262,"l":59.22,"n":7130,"o":59.24,"t":"2025-01-08T05:00:00Z","v":329171,"vw":60.279877},{"c":59.45,"h":59.85,"l":58.88,"n":7431,"o":59.47,"t":"2025-01-10T05:00:00Z","v":289964,"vw":59.382035},{"c":59.61,"h":59.71,"l":58.67,"n":7190,"o":58.67,"t":"2025-01-13T05:00:00Z","v":325250,"vw":59.492353},{"c":60.61,"h":60.74,"l":59.52,"n":7442,"o":59.79,"t":"2025-01-14T05:00:00Z","v":238442,"vw":60.405245},{"c":60.92,"h":62.015,"l":60.66,"n":8722,"o":61.95,"t":"2025-01-15T05:00:00Z","v":278569,"vw":61.050399},{"c":61.38,"h":61.7718,"l":60.9,"n":7386,"o":60.91,"t":"2025-01-16T05:00:00Z","v":209349,"vw":61.357401},{"c":61.36,"h":62.12,"l":61.09,"n":5424,"o":62.12,"t":"2025-01-17T05:00:00Z","v":175432,"vw":61.511395},{"c":62.13,"h":62.59,"l":61.43,"n":7446,"o":61.8,"t":"2025-01-21T05:00:00Z","v":303260,"vw":62.030114},{"c":61.72,"h":62.25,"l":61.145,"n":5821,"o":62.06,"t":"2025-01-22T05:00:00Z","v":234110,"vw":61.670927},{"c":62.14,"h":62.22,"l":61.1,"n":6037,"o":61.14,"t":"2025-01-23T05:00:00Z","v":270672,"vw":61.931961},{"c":61.46,"h":62.48,"l":61.36,"n":4794,"o":61.84,"t":"2025-01-24T05:00:00Z","v":169149,"vw":61.654305},{"c":61.99,"h":63.04,"l":61.17,"n":7702,"o":61.17,"t":"2025-01-27T05:00:00Z","v":232240,"vw":62.180954},{"c":62.37,"h":62.64,"l":61.67,"n":9766,"o":61.95,"t":"2025-01-28T05:00:00Z","v":229248,"vw":62.354135},{"c":61.2,"h":62.07,"l":60.975,"n":6178,"o":62.06,"t":"2025-01-29T05:00:00Z","v":319584,"vw":61.27791},{"c":61.25,"h":62.21,"l":60.88,"n":6264,"o":61.48,"t":"2025-01-30T05:00:00Z","v":180577,"vw":61.46807},{"c":60.67,"h":61.6047,"l":60.265,"n":6875,"o":61.45,"t":"2025-01-31T05:00:00Z","v":234753,"vw":60.735563},{"c":61.28,"h":61.49,"l":59.25,"n":9121,"o":59.52,"t":"2025-02-03T05:00:00Z","v":280339,"vw":60.944229},{"c":62.47,"h":62.64,"l":60.475,"n":8170,"o":61.03,"t":"2025-02-04T05:00:00Z","v":260123,"vw":62.284369},{"c":62.65,"h":63.17,"l":61.41,"n":7412,"o":62.76,"t":"2025-02-05T05:00:00Z","v":267249,"vw":62.577319},{"c":63.38,"h":63.595,"l":62.15,"n":7650,"o":62.61,"t":"2025-02-06T05:00:00Z","v":257286,"vw":63.248896},{"c":62.41,"h":63.36,"l":61.46,"n":6747,"o":63.36,"t":"2025-02-07T05:00:00Z","v":261987,"vw":62.34714},{"c":62.5,"h":62.98,"l":62.265,"n":7243,"o":62.83,"t":"2025-02-10T05:00:00Z","v":201455,"vw":62.579618},{"c":63.56,"h":63.705,"l":61.84,"n":6131,"o":61.84,"t":"2025-02-11T05:00:00Z","v":433695,"vw":63.41254},{"c":62.6,"h":62.99,"l":61.6431,"n":7400,"o":62.58,"t":"2025-02-12T05:00:00Z","v":248294,"vw":62.566428},{"c":63.82,"h":63.93,"l":62.7455,"n":5635,"o":62.91,"t":"2025-02-13T05:00:00Z","v":178270,"vw":63.520423},{"c":62.97,"h":64.2632,"l":62.79,"n":6453,"o":63.88,"t":"2025-02-14T05:00:00Z","v":467512,"vw":63.212963},{"c":61.54,"h":62.97,"l":60.665,"n":12151,"o":62.74,"t":"2025-02-18T05:00:00Z","v":435528,"vw":61.38396},{"c":60.73,"h":61.15,"l":60.38,"n":11008,"o":60.85,"t":"2025-02-19T05:00:00Z","v":511202,"vw":60.695393},{"c":60.56,"h":61.25,"l":59.92,"n":13657,"o":60.41,"t":"2025-02-20T05:00:00Z","v":528839,"vw":60.521036},{"c":59.55,"h":61.22,"l":58.745,"n":16123,"o":60.98,"t":"2025-02-21T05:00:00Z","v":740927,"vw":59.92128},{"c":60.33,"h":61.41,"l":59.7414,"n":17642,"o":60.33,"t":"2025-02-24T05:00:00Z","v":611966,"vw":60.593211},{"c":59.11,"h":60.67,"l":58.85,"n":14316,"o":60.03,"t":"2025-02-25T05:00:00Z","v":556676,"vw":59.466119},{"c":57.86,"h":59.56,"l":57.65,"n":13212,"o":58.8,"t":"2025-02-26T05:00:00Z","v":437381,"vw":58.207089},{"c":58.12,"h":58.81,"l":57.255,"n":13490,"o":57.84,"t":"2025-02-27T05:00:00Z","v":440352,"vw":58.130292},{"c":58.09,"h":58.435,"l":57.215,"n":9208,"o":58.05,"t":"2025-02-28T05:00:00Z","v":366604,"vw":57.951489},{"c":58.32,"h":58.98,"l":58.05,"n":11905,"o":58.32,"t":"2025-03-03T05:00:00Z","v":401341,"vw":58.368275},{"c":58.41,"h":58.86,"l":57.4472,"n":9456,"o":57.61,"t":"2025-03-04T05:00:00Z","v":349461,"vw":58.250608},{"c":59.74,"h":59.81,"l":57.945,"n":9177,"o":58.14,"t":"2025-03-05T05:00:00Z","v":368551,"vw":59.447078},{"c":58.83,"h":59.91,"l":58.37,"n":9432,"o":59.1,"t":"2025-03-06T05:00:00Z","v":379818,"vw":59.235355},{"c":58.92,"h":59.065,"l":57.45,"n":9498,"o":58.69,"t":"2025-03-07T05:00:00Z","v":357271,"vw":58.70964},{"c":58.26,"h":58.695,"l":57.155,"n":11256,"o":58.23,"t":"2025-03-10T04:00:00Z","v":427529,"vw":58.1027},{"c":58.48,"h":59.105,"l":57.6917,"n":12766,"o":58.2,"t":"2025-03-11T04:00:00Z","v":424653,"vw":58.49089},{"c":58.82,"h":58.86,"l":58.1301,"n":13237,"o":58.67,"t":"2025-03-12T04:00:00Z","v":453944,"vw":58.666817},{"c":58.02,"h":59.175,"l":58.01,"n":13952,"o":58.64,"t":"2025-03-13T04:00:00Z","v":510593,"vw":58.28064},{"c":58.49,"h":58.96,"l":57.885,"n":12324,"o":58.5,"t":"2025-03-14T04:00:00Z","v":501524,"vw":58.435345},{"c":58.36,"h":59.28,"l":58.13,"n":11268,"o":58.13,"t":"2025-03-17T04:00:00Z","v":416727,"vw":58.617327},{"c":58.39,"h":58.46,"l":57.985,"n":9167,"o":58.01,"t":"2025-03-18T04:00:00Z","v":389382,"vw":58.314016},{"c":59.27,"h":59.42,"l":58.16,"n":7334,"o":58.58,"t":"2025-03-19T04:00:00Z","v":478990,"vw":59.145954},{"c":56.94,"h":59,"l":56.86,"n":8677,"o":58.8,"t":"2025-03-20T04:00:00Z","v":309406,"vw":57.400329},{"c":56.54,"h":57.02,"l":56.04,"n":10290,"o":56.34,"t":"2025-03-21T04:00:00Z","v":653726,"vw":56.493501},{"c":57.4,"h":58,"l":56.67,"n":9195,"o":57.4,"t":"2025-03-24T04:00:00Z","v":383733,"vw":57.218072},{"c":57.69,"h":58.2046,"l":57.29,"n":8992,"o":57.56,"t":"2025-03-25T04:00:00Z","v":308372,"vw":57.644897},{"c":57.76,"h":58.4175,"l":57.25,"n":7698,"o":57.6,"t":"2025-03-26T04:00:00Z","v":230423,"vw":57.815868},{"c":57.59,"h":57.97,"l":57.06,"n":6991,"o":57.62,"t":"2025-03-27T04:00:00Z","v":193909,"vw":57.511908},{"c":55.81,"h":57.48,"l":55.77,"n":7073,"o":57.48,"t":"2025-03-28T04:00:00Z","v":259772,"vw":56.013204},{"c":55.65,"h":55.74,"l":54.58,"n":8447,"o":55.48,"t":"2025-03-31T04:00:00Z","v":377807,"vw":55.494812},{"c":55.83,"h":56.01,"l":54.53,"n":14372,"o":55.31,"t":"2025-04-01T04:00:00Z","v":533498,"vw":55.433},{"c":55.75,"h":56.03,"l":55.1,"n":8232,"o":55.1,"t":"2025-04-02T04:00:00Z","v":318187,"vw":55.667357},{"c":52.5,"h":54.2439,"l":52.24,"n":12375,"o":54.11,"t":"2025-04-03T04:00:00Z","v":449325,"vw":52.832003},{"c":50.93,"h":52.7,"l":50.4401,"n":16403,"o":51.08,"t":"2025-04-04T04:00:00Z","v":693605,"vw":51.233897},{"c":50.45,"h":51.52,"l":48.23,"n":19555,"o":49.03,"t":"2025-04-07T04:00:00Z","v":726940,"vw":49.937872},{"c":49.56,"h":52.14,"l":48.95,"n":13815,"o":52.14,"t":"2025-04-08T04:00:00Z","v":592558,"vw":49.899426},{"c":53.1,"h":53.99,"l":48.69,"n":14808,"o":49,"t":"2025-04-09T04:00:00Z","v":580878,"vw":52.18935},{"c":51.13,"h":52.37,"l":50.18,"n":11407,"o":51.87,"t":"2025-04-10T04:00:00Z","v":431667,"vw":51.225691},{"c":51.37,"h":51.6743,"l":50.125,"n":8252,"o":51.14,"t":"2025-04-11T04:00:00Z","v":388377,"vw":51.155428},{"c":51.5,"h":51.86,"l":50.78,"n":6766,"o":51.66,"t":"2025-04-14T04:00:00Z","v":229773,"vw":51.452657},{"c":51.44,"h":52.17,"l":51.28,"n":5925,"o":51.44,"t":"2025-04-15T04:00:00Z","v":236934,"vw":51.496387},{"c":50.6,"h":51.53,"l":50.046,"n":8260,"o":50.9,"t":"2025-04-16T04:00:00Z","v":306583,"vw":50.554325},{"c":50.4,"h":50.8925,"l":50.3,"n":6268,"o":50.53,"t":"2025-04-17T04:00:00Z","v":236297,"vw":50.466781},{"c":49.34,"h":50.05,"l":49,"n":7454,"o":50.05,"t":"2025-04-21T04:00:00Z","v":291380,"vw":49.290577},{"c":50.57,"h":50.62,"l":49.37,"n":7840,"o":50.01,"t":"2025-04-22T04:00:00Z","v":438924,"vw":50.294524},{"c":51.77,"h":52.2,"l":51.18,"n":10694,"o":51.51,"t":"2025-04-23T04:00:00Z","v":360046,"vw":51.70689},{"c":52.54,"h":53.06,"l":51.375,"n":10916,"o":51.78,"t":"2025-04-24T04:00:00Z","v":404127,"vw":52.572781},{"c":53.04,"h":53.06,"l":52.11,"n":9866,"o":52.33,"t":"2025-04-25T04:00:00Z","v":283492,"vw":52.797785},{"c":53.44,"h":53.92,"l":52.97,"n":8091,"o":53,"t":"2025-04-28T04:00:00Z","v":244301,"vw":53.407657},{"c":53.73,"h":53.97,"l":53.01,"n":7800,"o":53.37,"t":"2025-04-29T04:00:00Z","v":249402,"vw":53.691404},{"c":53.6,"h":53.7,"l":52.36,"n":8235,"o":53.22,"t":"2025-04-30T04:00:00Z","v":282280,"vw":53.377119},{"c":53.76,"h":54.13,"l":52.72,"n":7791,"o":53.46,"t":"2025-05-01T04:00:00Z","v":288834,"vw":53.795278},{"c":54.47,"h":54.6,"l":53.76,"n":8488,"o":54.16,"t":"2025-05-02T04:00:00Z","v":241129,"vw":54.369395},{"c":53.89,"h":54.73,"l":53.59,"n":8006,"o":53.89,"t":"2025-05-05T04:00:00Z","v":236365,"vw":54.123487},{"c":52.68,"h":53.55,"l":52.56,"n":8829,"o":53.3,"t":"2025-05-06T04:00:00Z","v":338512,"vw":52.807029},{"c":53.38,"h":53.72,"l":52.855,"n":9424,"o":53.17,"t":"2025-05-07T04:00:00Z","v":431542,"vw":53.325138},{"c":55.31,"h":55.74,"l":53.535,"n":10242,"o":53.71,"t":"2025-05-08T04:00:00Z","v":541975,"vw":55.186242},{"c":56.04,"h":58.38,"l":53.91,"n":14862,"o":55.12,"t":"2025-05-09T04:00:00Z","v":620840,"vw":56.008081},{"c":59.97,"h":60.235,"l":57.02,"n":14685,"o":57.92,"t":"2025-05-12T04:00:00Z","v":605770,"vw":59.240901},{"c":60.68,"h":60.76,"l":58.815,"n":10703,"o":60,"t":"2025-05-13T04:00:00Z","v":407606,"vw":60.08609},{"c":59.96,"h":60.47,"l":59.23,"n":10282,"o":60.17,"t":"2025-05-14T04:00:00Z","v":419326,"vw":59.956344},{"c":58.71,"h":60.25,"l":58.66,"n":8271,"o":59.91,"t":"2025-05-15T04:00:00Z","v":265318,"vw":58.965734},{"c":59.64,"h":59.69,"l":58.595,"n":10512,"o":58.73,"t":"2025-05-16T04:00:00Z","v":534328,"vw":59.366887},{"c":58.95,"h":59.27,"l":58.485,"n":6642,"o":58.61,"t":"2025-05-19T04:00:00Z","v":273206,"vw":58.934965},{"c":58.76,"h":59.23,"l":58.48,"n":6935,"o":58.76,"t":"2025-05-20T04:00:00Z","v":241560,"vw":58.787918},{"c":57.68,"h":59.14,"l":57.56,"n":7691,"o":58.15,"t":"2025-05-21T04:00:00Z","v":347954,"vw":57.827642},{"c":56.94,"h":57.69,"l":56.39,"n":8667,"o":57,"t":"2025-05-22T04:00:00Z","v":371776,"vw":57.032203},{"c":56.5,"h":56.97,"l":56.03,"n":7481,"o":56.03,"t":"2025-05-23T04:00:00Z","v":227299,"vw":56.588469},{"c":57.73,"h":58.06,"l":56.89,"n":7556,"o":57.11,"t":"2025-05-27T04:00:00Z","v":252968,"vw":57.589678},{"c":57.12,"h":57.97,"l":57,"n":7617,"o":57.65,"t":"2025-05-28T04:00:00Z","v":186901,"vw":57.230033},{"c":57.58,"h":57.825,"l":56.88,"n":8592,"o":57.5,"t":"2025-05-29T04:00:00Z","v":240599,"vw":57.44945},{"c":57.4,"h":57.62,"l":56.77,"n":6414,"o":57.56,"t":"2025-05-30T04:00:00Z","v":316572,"vw":57.376265},{"c":57.32,"h":57.63,"l":56.62,"n":10320,"o":57.03,"t":"2025-06-02T04:00:00Z","v":385021,"vw":57.322228},{"c":58.82,"h":58.89,"l":57.07,"n":8665,"o":57.34,"t":"2025-06-03T04:00:00Z","v":401458,"vw":58.60232},{"c":57.84,"h":59.15,"l":57.76,"n":7464,"o":58.82,"t":"2025-06-04T04:00:00Z","v":336953,"vw":58.187403},{"c":57.76,"h":58.1399,"l":57.59,"n":5857,"o":57.7,"t":"2025-06-05T04:00:00Z","v":353193,"vw":57.779687},{"c":58.29,"h":58.46,"l":57.89,"n":5665,"o":58.24,"t":"2025-06-06T04:00:00Z","v":168127,"vw":58.260242},{"c":59.11,"h":59.7099,"l":58.04,"n":9168,"o":58.48,"t":"2025-06-09T04:00:00Z","v":310628,"vw":59.046928},{"c":59.66,"h":59.94,"l":58.6768,"n":7595,"o":59.42,"t":"2025-06-10T04:00:00Z","v":266653,"vw":59.528475},{"c":58.65,"h":59.98,"l":58.585,"n":10495,"o":59.64,"t":"2025-06-11T04:00:00Z","v":386391,"vw":59.126767},{"c":57.48,"h":58.65,"l":57.26,"n":9549,"o":58.21,"t":"2025-06-12T04:00:00Z","v":239532,"vw":57.682565},{"c":56.64,"h":57.36,"l":56.1413,"n":8411,"o":56.72,"t":"2025-06-13T04:00:00Z","v":329249,"vw":56.679129},{"c":57.89,"h":57.92,"l":56.88,"n":8291,"o":57,"t":"2025-06-16T04:00:00Z","v":318184,"vw":57.628169},{"c":56.96,"h":57.93,"l":56.93,"n":8327,"o":57.44,"t":"2025-06-17T04:00:00Z","v":327345,"vw":57.214793},{"c":56.32,"h":57.44,"l":56.28,"n":7984,"o":57.04,"t":"2025-06-18T04:00:00Z","v":220323,"vw":56.631058},{"c":56.17,"h":56.9,"l":56.15,"n":6991,"o":56.63,"t":"2025-06-20T04:00:00Z","v":572996,"vw":56.281224},{"c":56.8,"h":56.99,"l":55.69,"n":10134,"o":56.08,"t":"2025-06-23T04:00:00Z","v":415760,"vw":56.53457},{"c":57.8,"h":58.07,"l":56.9954,"n":6559,"o":57.44,"t":"2025-06-24T04:00:00Z","v":248650,"vw":57.726322},{"c":57,"h":58.015,"l":56.89,"n":6190,"o":57.93,"t":"2025-06-25T04:00:00Z","v":226350,"vw":57.167186},{"c":56.4,"h":56.655,"l":55.3,"n":10419,"o":56.14,"t":"2025-06-26T04:00:00Z","v":414606,"vw":56.183158},{"c":56.35,"h":56.94,"l":55.98,"n":7303,"o":56.71,"t":"2025-06-27T04:00:00Z","v":424775,"vw":56.369868},{"c":56.57,"h":56.92,"l":55.875,"n":9354,"o":56.5,"t":"2025-06-30T04:00:00Z","v":374559,"vw":56.529937},{"c":57.05,"h":57.99,"l":56.1601,"n":10463,"o":56.53,"t":"2025-07-01T04:00:00Z","v":301317,"vw":57.160308},{"c":57.07,"h":57.16,"l":56.17,"n":7255,"o":56.87,"t":"2025-07-02T04:00:00Z","v":237918,"vw":56.930007},{"c":57.69,"h":57.8571,"l":56.87,"n":4714,"o":56.95,"t":"2025-07-03T04:00:00Z","v":163540,"vw":57.505301},{"c":56.4,"h":57.74,"l":56.36,"n":9505,"o":57.32,"t":"2025-07-07T04:00:00Z","v":310362,"vw":56.636912},{"c":57.05,"h":57.605,"l":56.34,"n":8278,"o":56.38,"t":"2025-07-08T04:00:00Z","v":296946,"vw":57.061892},{"c":57.39,"h":57.6,"l":56.58,"n":8189,"o":57.01,"t":"2025-07-09T04:00:00Z","v":333737,"vw":57.216785},{"c":56.62,"h":57.32,"l":56.52,"n":8278,"o":57.08,"t":"2025-07-10T04:00:00Z","v":260462,"vw":56.8379},{"c":54.77,"h":56.24,"l":54.72,"n":8719,"o":56.22,"t":"2025-07-11T04:00:00Z","v":288520,"vw":55.163301},{"c":54.6,"h":55.275,"l":54.1494,"n":7688,"o":54.48,"t":"2025-07-14T04:00:00Z","v":248933,"vw":54.701537},{"c":53.98,"h":54.98,"l":53.93,"n":7546,"o":54.86,"t":"2025-07-15T04:00:00Z","v":229356,"vw":54.307479},{"c":54.76,"h":55.01,"l":54.13,"n":7394,"o":54.34,"t":"2025-07-16T04:00:00Z","v":319860,"vw":54.693037},{"c":55.51,"h":55.73,"l":54.77,"n":6692,"o":54.77,"t":"2025-07-17T04:00:00Z","v":368138,"vw":55.458161},{"c":55.32,"h":56.3226,"l":55.19,"n":6367,"o":55.91,"t":"2025-07-18T04:00:00Z","v":232993,"vw":55.404771},{"c":55.03,"h":55.65,"l":54.965,"n":6528,"o":55.33,"t":"2025-07-21T04:00:00Z","v":222787,"vw":55.129598},{"c":55.59,"h":55.95,"l":55.05,"n":7437,"o":55.22,"t":"2025-07-22T04:00:00Z","v":302443,"vw":55.598531},{"c":55.76,"h":56.21,"l":55.34,"n":6803,"o":55.9,"t":"2025-07-23T04:00:00Z","v":233557,"vw":55.765039},{"c":55.29,"h":55.86,"l":55.175,"n":6662,"o":55.51,"t":"2025-07-24T04:00:00Z","v":192381,"vw":55.350209},{"c":55.65,"h":55.745,"l":54.89,"n":7014,"o":55.29,"t":"2025-07-25T04:00:00Z","v":258961,"vw":55.487309},{"c":55.84,"h":56.25,"l":55.29,"n":7063,"o":55.66,"t":"2025-07-28T04:00:00Z","v":333451,"vw":55.888915},{"c":55.74,"h":56.38,"l":55.39,"n":6385,"o":56.38,"t":"2025-07-29T04:00:00Z","v":276622,"vw":55.768471},{"c":55.84,"h":56.7,"l":55.535,"n":7340,"o":55.76,"t":"2025-07-30T04:00:00Z","v":249966,"vw":55.989969},{"c":54.63,"h":55.66,"l":54.54,"n":8198,"o":55.54,"t":"2025-07-31T04:00:00Z","v":301304,"vw":54.885031},{"c":54.05,"h":54.92,"l":53.97,"n":13519,"o":54.2,"t":"2025-08-01T04:00:00Z","v":501093,"vw":54.311426},{"c":55.6,"h":55.6,"l":54.24,"n":9487,"o":54.24,"t":"2025-08-04T04:00:00Z","v":279358,"vw":55.256919},{"c":55.24,"h":55.73,"l":55.04,"n":10615,"o":55.66,"t":"2025-08-05T04:00:00Z","v":326995,"vw":55.24867},{"c":55.77,"h":56.055,"l":55.28,"n":10633,"o":55.35,"t":"2025-08-06T04:00:00Z","v":361269,"vw":55.755509},{"c":54.34,"h":56.24,"l":53.57,"n":13658,"o":56.1,"t":"2025-08-07T04:00:00Z","v":457458,"vw":54.419713},{"c":54.41,"h":56.145,"l":54.25,"n":18497,"o":55.56,"t":"2025-08-08T04:00:00Z","v":695855,"vw":55.11137},{"c":53.4,"h":54.7599,"l":52.43,"n":13804,"o":54.32,"t":"2025-08-11T04:00:00Z","v":483446,"vw":53.328641},{"c":55,"h":55.04,"l":53.05,"n":13074,"o":53.84,"t":"2025-08-12T04:00:00Z","v":610984,"vw":54.644695},{"c":57.51,"h":58.17,"l":54.8101,"n":16525,"o":55.28,"t":"2025-08-13T04:00:00Z","v":767262,"vw":56.800233},{"c":56.75,"h":57.23,"l":56.37,"n":11651,"o":57.13,"t":"2025-08-14T04:00:00Z","v":460066,"vw":56.81351},{"c":55.79,"h":56.94,"l":55.63,"n":8492,"o":56.94,"t":"2025-08-15T04:00:00Z","v":329826,"vw":55.948776},{"c":56.68,"h":56.92,"l":55.67,"n":8728,"o":55.95,"t":"2025-08-18T04:00:00Z","v":329632,"vw":56.665527},{"c":57.41,"h":57.48,"l":56.64,"n":7541,"o":56.9,"t":"2025-08-19T04:00:00Z","v":191029,"vw":57.177537},{"c":57.01,"h":57.51,"l":56.535,"n":10335,"o":57.51,"t":"2025-08-20T04:00:00Z","v":345987,"vw":56.941609},{"c":56.98,"h":57.18,"l":56.56,"n":6455,"o":56.69,"t":"2025-08-21T04:00:00Z","v":190425,"vw":56.931521},{"c":59.16,"h":59.53,"l":56.95,"n":10494,"o":57.17,"t":"2025-08-22T04:00:00Z","v":352737,"vw":58.876825},{"c":57.83,"h":59.1,"l":57.79,"n":9060,"o":58.97,"t":"2025-08-25T04:00:00Z","v":377153,"vw":58.090108},{"c":57.1,"h":57.995,"l":56.9,"n":7416,"o":57.68,"t":"2025-08-26T04:00:00Z","v":353701,"vw":57.177699},{"c":58.52,"h":58.6,"l":57.26,"n":7351,"o":57.26,"t":"2025-08-27T04:00:00Z","v":260495,"vw":58.350421},{"c":58.75,"h":58.925,"l":58.26,"n":7956,"o":58.77,"t":"2025-08-28T04:00:00Z","v":474866,"vw":58.726147},{"c":58.63,"h":59.38,"l":57.97,"n":8717,"o":58.83,"t":"2025-08-29T04:00:00Z","v":362452,"vw":58.620791},{"c":57.43,"h":58.195,"l":57.38,"n":9298,"o":57.61,"t":"2025-09-02T04:00:00Z","v":367612,"vw":57.604419},{"c":57,"h":57.57,"l":56.645,"n":8699,"o":57.37,"t":"2025-09-03T04:00:00Z","v":302810,"vw":57.010128},{"c":57.09,"h":57.1,"l":55.84,"n":8683,"o":56.86,"t":"2025-09-04T04:00:00Z","v":266998,"vw":56.805548},{"c":56.965,"h":58.12,"l":56.7,"n":6558,"o":57.34,"t":"2025-09-05T04:00:00Z","v":189751,"vw":57.115181},{"c":56.98,"h":57.19,"l":56.114,"n":8738,"o":56.95,"t":"2025-09-08T04:00:00Z","v":270094,"vw":56.962792},{"c":56.26,"h":56.94,"l":56.04,"n":8235,"o":56.94,"t":"2025-09-09T04:00:00Z","v":298761,"vw":56.289907},{"c":55.22,"h":56.525,"l":55,"n":9945,"o":55.99,"t":"2025-09-10T04:00:00Z","v":322580,"vw":55.35503},{"c":56.55,"h":56.845,"l":55.23,"n":7722,"o":55.52,"t":"2025-09-11T04:00:00Z","v":330970,"vw":56.236516},{"c":55.68,"h":56.705,"l":55.56,"n":7162,"o":56.51,"t":"2025-09-12T04:00:00Z","v":337100,"vw":55.991076},{"c":55.6,"h":56.25,"l":55.56,"n":7750,"o":55.67,"t":"2025-09-15T04:00:00Z","v":341849,"vw":55.762771},{"c":55.45,"h":55.86,"l":55.15,"n":7415,"o":55.34,"t":"2025-09-16T04:00:00Z","v":320172,"vw":55.509682},{"c":55.22,"h":56.61,"l":55.1,"n":8376,"o":55.54,"t":"2025-09-17T04:00:00Z","v":358073,"vw":55.629025},{"c":55.62,"h":55.8,"l":54.765,"n":10124,"o":55.58,"t":"2025-09-18T04:00:00Z","v":366227,"vw":55.528517},{"c":55.33,"h":55.83,"l":55,"n":9079,"o":55.62,"t":"2025-09-19T04:00:00Z","v":799031,"vw":55.392168},{"c":55.85,"h":56.04,"l":54.99,"n":9991,"o":55.25,"t":"2025-09-22T04:00:00Z","v":470528,"vw":55.598458},{"c":54.13,"h":56.105,"l":54.01,"n":10870,"o":55.92,"t":"2025-09-23T04:00:00Z","v":947413,"vw":54.797015},{"c":51.96,"h":54.67,"l":51.81,"n":12920,"o":54.11,"t":"2025-09-24T04:00:00Z","v":676858,"vw":52.262433},{"c":51.29,"h":51.75,"l":50.97,"n":12643,"o":51.75,"t":"2025-09-25T04:00:00Z","v":513314,"vw":51.256199},{"c":52.72,"h":52.96,"l":51.29,"n":12749,"o":51.29,"t":"2025-09-26T04:00:00Z","v":701974,"vw":52.636029},{"c":52.51,"h":52.96,"l":51.7,"n":16950,"o":52.96,"t":"2025-09-29T04:00:00Z","v":1110356,"vw":52.249072},{"c":53.08,"h":53.12,"l":52.12,"n":11933,"o":52.51,"t":"2025-09-30T04:00:00Z","v":497643,"vw":52.772592},{"c":51.94,"h":53.15,"l":51.51,"n":9317,"o":52.85,"t":"2025-10-01T04:00:00Z","v":360664,"vw":51.992045},{"c":52.27,"h":52.35,"l":51.57,"n":10847,"o":51.82,"t":"2025-10-02T04:00:00Z","v":308668,"vw":52.053392},{"c":52.2,"h":53.14,"l":52.14,"n":9437,"o":52.32,"t":"2025-10-03T04:00:00Z","v":418846,"vw":52.420674},{"c":52.315,"h":52.65,"l":51.77,"n":9434,"o":52.65,"t":"2025-10-06T04:00:00Z","v":348848,"vw":52.174457},{"c":51.41,"h":52.28,"l":51.07,"n":8559,"o":52.28,"t":"2025-10-07T04:00:00Z","v":330287,"vw":51.420112},{"c":51.84,"h":52.03,"l":51.27,"n":8681,"o":51.68,"t":"2025-10-08T04:00:00Z","v":275466,"vw":51.787333},{"c":52.23,"h":52.295,"l":51.32,"n":7780,"o":51.84,"t":"2025-10-09T04:00:00Z","v":301151,"vw":52.017116},{"c":49.88,"h":52.425,"l":49.64,"n":9684,"o":52.13,"t":"2025-10-10T04:00:00Z","v":351148,"vw":50.360265},{"c":49.46,"h":50.52,"l":49.32,"n":7771,"o":50.46,"t":"2025-10-13T04:00:00Z","v":308848,"vw":49.58903},{"c":50.12,"h":50.225,"l":48.67,"n":8621,"o":48.94,"t":"2025-10-14T04:00:00Z","v":376964,"vw":49.788755},{"c":51.14,"h":51.14,"l":50.01,"n":9582,"o":50.45,"t":"2025-10-15T04:00:00Z","v":383103,"vw":50.863133},{"c":50.59,"h":51.19,"l":50.27,"n":7453,"o":51.1,"t":"2025-10-16T04:00:00Z","v":241264,"vw":50.673882},{"c":49.72,"h":50.69,"l":49.66,"n":8075,"o":50.06,"t":"2025-10-17T04:00:00Z","v":306753,"vw":49.99952},{"c":50.33,"h":50.5,"l":49.7,"n":10075,"o":49.98,"t":"2025-10-20T04:00:00Z","v":224870,"vw":50.273572},{"c":51.16,"h":51.49,"l":50.025,"n":7689,"o":50.29,"t":"2025-10-21T04:00:00Z","v":293465,"vw":51.056555},{"c":51.04,"h":51.825,"l":50.68,"n":7556,"o":51.07,"t":"2025-10-22T04:00:00Z","v":367342,"vw":51.220857},{"c":50.99,"h":51.265,"l":50.47,"n":7401,"o":50.92,"t":"2025-10-23T04:00:00Z","v":225535,"vw":50.970086},{"c":51.75,"h":51.82,"l":51.23,"n":7012,"o":51.36,"t":"2025-10-24T04:00:00Z","v":232204,"vw":51.660922},{"c":51.5,"h":52.067,"l":51.15,"n":9716,"o":51.75,"t":"2025-10-27T04:00:00Z","v":209399,"vw":51.564058},{"c":51.94,"h":52.39,"l":51.15,"n":8479,"o":51.5,"t":"2025-10-28T04:00:00Z","v":323839,"vw":51.972502},{"c":49.1,"h":51.805,"l":49.07,"n":11632,"o":51.62,"t":"2025-10-29T04:00:00Z","v":528464,"vw":49.789294},{"c":49.09,"h":49.45,"l":48.39,"n":9621,"o":48.97,"t":"2025-10-30T04:00:00Z","v":470007,"vw":48.928599},{"c":49.22,"h":49.57,"l":48.365,"n":8196,"o":48.83,"t":"2025-10-31T04:00:00Z","v":318940,"vw":49.142615},{"c":49.07,"h":49.515,"l":48.555,"n":8259,"o":49.33,"t":"2025-11-03T05:00:00Z","v":285352,"vw":49.017038},{"c":48.51,"h":49.035,"l":48.1,"n":10148,"o":48.72,"t":"2025-11-04T05:00:00Z","v":332219,"vw":48.553619},{"c":47.69,"h":48.9576,"l":47.54,"n":12016,"o":48.59,"t":"2025-11-05T05:00:00Z","v":450747,"vw":47.874162},{"c":47.13,"h":48.2351,"l":46.65,"n":11828,"o":47.47,"t":"2025-11-06T05:00:00Z","v":485580,"vw":47.058804},{"c":49.86,"h":50.645,"l":48.495,"n":12869,"o":48.88,"t":"2025-11-07T05:00:00Z","v":482592,"vw":49.76603},{"c":50.46,"h":50.92,"l":49.725,"n":9722,"o":50.32,"t":"2025-11-10T05:00:00Z","v":300424,"vw":50.51838},{"c":50.59,"h":51.17,"l":50.25,"n":8811,"o":50.7,"t":"2025-11-11T05:00:00Z","v":265590,"vw":50.728705},{"c":50.15,"h":51.26,"l":49.9201,"n":11577,"o":50.59,"t":"2025-11-12T05:00:00Z","v":560382,"vw":50.284131},{"c":50.41,"h":50.81,"l":49.225,"n":9520,"o":49.78,"t":"2025-11-13T05:00:00Z","v":344194,"vw":50.369019},{"c":50.3,"h":50.46,"l":49.5559,"n":8156,"o":50.22,"t":"2025-11-14T05:00:00Z","v":294458,"vw":50.130231},{"c":48.22,"h":49.81,"l":47.89,"n":8812,"o":49.81,"t":"2025-11-17T05:00:00Z","v":328771,"vw":48.525341},{"c":48.85,"h":49.129,"l":48.1,"n":7963,"o":48.2,"t":"2025-11-18T05:00:00Z","v":355556,"vw":48.71383},{"c":48.15,"h":48.99,"l":48.095,"n":8070,"o":48.79,"t":"2025-11-19T05:00:00Z","v":327974,"vw":48.344022},{"c":47.64,"h":48.82,"l":47.59,"n":8042,"o":48.74,"t":"2025-11-20T05:00:00Z","v":324669,"vw":47.916793},{"c":49.97,"h":50.2,"l":48.25,"n":15994,"o":48.5,"t":"2025-11-21T05:00:00Z","v":965994,"vw":49.661481},{"c":52.63,"h":52.72,"l":49.755,"n":14357,"o":49.81,"t":"2025-11-24T05:00:00Z","v":749988,"vw":51.99897},{"c":52.49,"h":53.98,"l":52.38,"n":12613,"o":52.63,"t":"2025-11-25T05:00:00Z","v":584984,"vw":52.921988},{"c":51.71,"h":52.325,"l":51.65,"n":10606,"o":52.2,"t":"2025-11-26T05:00:00Z","v":562717,"vw":51.872021},{"c":51.96,"h":52.5,"l":51.6,"n":6014,"o":52.23,"t":"2025-11-28T05:00:00Z","v":206387,"vw":51.972998},{"c":51.4,"h":52.25,"l":51.1,"n":8636,"o":51.51,"t":"2025-12-01T05:00:00Z","v":419999,"vw":51.588403},{"c":51.55,"h":51.83,"l":51.01,"n":8160,"o":51.63,"t":"2025-12-02T05:00:00Z","v":359768,"vw":51.544093},{"c":52.11,"h":52.15,"l":51.02,"n":8876,"o":51.7,"t":"2025-12-03T05:00:00Z","v":364593,"vw":51.709852},{"c":51.92,"h":52.13,"l":51.4425,"n":7200,"o":52.11,"t":"2025-12-04T05:00:00Z","v":375087,"vw":51.888731},{"c":52.1,"h":52.38,"l":51.31,"n":8835,"o":51.81,"t":"2025-12-05T05:00:00Z","v":386224,"vw":51.933845},{"c":52.29,"h":52.6794,"l":52.04,"n":8915,"o":52.45,"t":"2025-12-08T05:00:00Z","v":337537,"vw":52.28838},{"c":52.48,"h":52.87,"l":51.955,"n":8155,"o":52.29,"t":"2025-12-09T05:00:00Z","v":273491,"vw":52.452791},{"c":52.86,"h":52.99,"l":52.0301,"n":9537,"o":52.36,"t":"2025-12-10T05:00:00Z","v":398976,"vw":52.617373},{"c":52.77,"h":53.285,"l":52.395,"n":8883,"o":52.86,"t":"2025-12-11T05:00:00Z","v":390618,"vw":52.729711},{"c":52.16,"h":53.135,"l":52.1,"n":10802,"o":52.92,"t":"2025-12-12T05:00:00Z","v":602946,"vw":52.386981},{"c":51.48,"h":52.11,"l":51,"n":10345,"o":52.1,"t":"2025-12-15T05:00:00Z","v":532917,"vw":51.380342},{"c":51.85,"h":52.4299,"l":51.405,"n":8806,"o":51.49,"t":"2025-12-16T05:00:00Z","v":415795,"vw":51.922608},{"c":52.47,"h":52.51,"l":51.375,"n":8681,"o":51.73,"t":"2025-12-17T05:00:00Z","v":477428,"vw":52.209355},{"c":53.12,"h":53.61,"l":52.52,"n":9464,"o":52.95,"t":"2025-12-18T05:00:00Z","v":453906,"vw":53.120081},{"c":52.66,"h":53.4999,"l":52.5,"n":8763,"o":52.875,"t":"2025-12-19T05:00:00Z","v":857207,"vw":52.709461},{"c":52.28,"h":53.19,"l":52.17,"n":10288,"o":52.68,"t":"2025-12-22T05:00:00Z","v":351997,"vw":52.490692},{"c":51.77,"h":52.1259,"l":51.07,"n":8733,"o":52.075,"t":"2025-12-23T05:00:00Z","v":553596,"vw":51.67747},{"c":51.86,"h":52.07,"l":51.6526,"n":2764,"o":51.71,"t":"2025-12-24T05:00:00Z","v":81838,"vw":51.859206},{"c":51.81,"h":51.89,"l":51.36,"n":4860,"o":51.72,"t":"2025-12-26T05:00:00Z","v":199740,"vw":51.683623},{"c":51.82,"h":52.08,"l":51.44,"n":6084,"o":51.79,"t":"2025-12-29T05:00:00Z","v":230183,"vw":51.750699},{"c":51.77,"h":52.12,"l":51.37,"n":5592,"o":51.57,"t":"2025-12-30T05:00:00Z","v":212930,"vw":51.719557},{"c":51.02,"h":51.745,"l":51,"n":5025,"o":51.66,"t":"2025-12-31T05:00:00Z","v":249524,"vw":51.171227},{"c":51.24,"h":51.52,"l":50.2098,"n":9479,"o":51.14,"t":"2026-01-02T05:00:00Z","v":455188,"vw":51.135981},{"c":51.47,"h":52.76,"l":51.26,"n":8250,"o":51.3,"t":"2026-01-05T05:00:00Z","v":333527,"vw":51.772211},{"c":51.3,"h":51.73,"l":51.07,"n":9361,"o":51.3,"t":"2026-01-06T05:00:00Z","v":414987,"vw":51.33135},{"c":52.19,"h":52.69,"l":51.245,"n":8935,"o":51.4,"t":"2026-01-07T05:00:00Z","v":343505,"vw":52.074647},{"c":51.94,"h":52.47,"l":51.67,"n":6014,"o":51.82,"t":"2026-01-08T05:00:00Z","v":306878,"vw":52.067677},{"c":51.93,"h":52.3,"l":51.29,"n":6280,"o":51.8,"t":"2026-01-09T05:00:00Z","v":222704,"vw":51.901776},{"c":51.96,"h":52.33,"l":51.25,"n":7686,"o":51.67,"t":"2026-01-12T05:00:00Z","v":307221,"vw":51.957905},{"c":51.41,"h":52.24,"l":51.35,"n":6731,"o":52.19,"t":"2026-01-13T05:00:00Z","v":313043,"vw":51.642176},{"c":51.17,"h":51.68,"l":50.56,"n":8533,"o":51.3,"t":"2026-01-14T05:00:00Z","v":328160,"vw":51.143184},{"c":50.76,"h":51.52,"l":50.68,"n":7060,"o":51.23,"t":"2026-01-15T05:00:00Z","v":273125,"vw":50.946228},{"c":50.72,"h":50.88,"l":49.61,"n":8443,"o":50.65,"t":"2026-01-16T05:00:00Z","v":391299,"vw":50.488499},{"c":49.27,"h":50.5,"l":49.24,"n":9925,"o":49.66,"t":"2026-01-20T05:00:00Z","v":355281,"vw":49.660673},{"c":49.27,"h":49.84,"l":48.83,"n":8659,"o":49.25,"t":"2026-01-21T05:00:00Z","v":412459,"vw":49.293459},{"c":50.5,"h":50.61,"l":49.25,"n":7409,"o":49.39,"t":"2026-01-22T05:00:00Z","v":333393,"vw":50.298643},{"c":48.93,"h":50.8999,"l":48.22,"n":8693,"o":50.39,"t":"2026-01-23T05:00:00Z","v":458309,"vw":48.932988},{"c":49.82,"h":49.93,"l":48.985,"n":5906,"o":49.08,"t":"2026-01-26T05:00:00Z","v":241193,"vw":49.696004},{"c":49.07,"h":49.895,"l":48.655,"n":7310,"o":49.76,"t":"2026-01-27T05:00:00Z","v":263178,"vw":49.003028},{"c":48.72,"h":49.49,"l":48.71,"n":7698,"o":49.22,"t":"2026-01-28T05:00:00Z","v":248678,"vw":48.850482},{"c":48.87,"h":49.01,"l":47.78,"n":13333,"o":48.785,"t":"2026-01-29T05:00:00Z","v":558016,"vw":48.671031},{"c":48.78,"h":49.37,"l":48.33,"n":9375,"o":48.56,"t":"2026-01-30T05:00:00Z","v":451559,"vw":48.79095},{"c":48.5,"h":49.325,"l":48.285,"n":8495,"o":48.81,"t":"2026-02-02T05:00:00Z","v":312080,"vw":48.787577},{"c":45.6,"h":48.47,"l":45.39,"n":15121,"o":48.23,"t":"2026-02-03T05:00:00Z","v":716669,"vw":46.170888},{"c":46.45,"h":46.76,"l":45.04,"n":12425,"o":45.43,"t":"2026-02-04T05:00:00Z","v":396069,"vw":46.326922},{"c":46.43,"h":47.6512,"l":46.28,"n":13894,"o":46.42,"t":"2026-02-05T05:00:00Z","v":529391,"vw":46.814272},{"c":48.22,"h":48.6,"l":46.86,"n":11603,"o":46.86,"t":"2026-02-06T05:00:00Z","v":614686,"vw":48.046285},{"c":47.22,"h":48.45,"l":47.1,"n":9211,"o":48,"t":"2026-02-09T05:00:00Z","v":516431,"vw":47.405908},{"c":47.52,"h":48.235,"l":47.39,"n":8425,"o":47.53,"t":"2026-02-10T05:00:00Z","v":380926,"vw":47.694212},{"c":46.44,"h":47.5,"l":45.865,"n":10779,"o":47.44,"t":"2026-02-11T05:00:00Z","v":434308,"vw":46.456769},{"c":45.62,"h":46.8,"l":44.81,"n":10942,"o":46.52,"t":"2026-02-12T05:00:00Z","v":411461,"vw":45.538492},{"c":46.38,"h":46.86,"l":45.88,"n":9568,"o":45.88,"t":"2026-02-13T05:00:00Z","v":350863,"vw":46.469765},{"c":45.41,"h":46.7473,"l":44.91,"n":8454,"o":46.24,"t":"2026-02-17T05:00:00Z","v":473545,"vw":45.39919},{"c":45.21,"h":45.7,"l":44.85,"n":11300,"o":45.11,"t":"2026-02-18T05:00:00Z","v":482598,"vw":45.229367},{"c":45.2,"h":45.755,"l":44.71,"n":10812,"o":45.21,"t":"2026-02-19T05:00:00Z","v":535913,"vw":45.196654},{"c":45.59,"h":47.395,"l":44.78,"n":12080,"o":47.07,"t":"2026-02-20T05:00:00Z","v":769531,"vw":45.790606},{"c":44.24,"h":45.55,"l":43,"n":14981,"o":45.2,"t":"2026-02-23T05:00:00Z","v":864273,"vw":44.036299},{"c":45.47,"h":45.97,"l":44.27,"n":14768,"o":44.29,"t":"2026-02-24T05:00:00Z","v":760459,"vw":45.395869},{"c":47.08,"h":47.15,"l":44.5,"n":12074,"o":45.53,"t":"2026-02-25T05:00:00Z","v":715952,"vw":46.427161},{"c":48.69,"h":48.8,"l":47.3897,"n":12400,"o":47.56,"t":"2026-02-26T05:00:00Z","v":787938,"vw":48.369623},{"c":47.85,"h":48.145,"l":46.55,"n":11672,"o":47.82,"t":"2026-02-27T05:00:00Z","v":579932,"vw":47.759985},{"c":47.48,"h":48.17,"l":46.645,"n":11180,"o":46.69,"t":"2026-03-02T05:00:00Z","v":489583,"vw":47.609196},{"c":49.32,"h":49.41,"l":46.115,"n":10689,"o":46.52,"t":"2026-03-03T05:00:00Z","v":433438,"vw":48.693175},{"c":50.12,"h":50.21,"l":48.5691,"n":10444,"o":49.45,"t":"2026-03-04T05:00:00Z","v":380558,"vw":49.864549},{"c":50.15,"h":50.505,"l":49.26,"n":11766,"o":49.8,"t":"2026-03-05T05:00:00Z","v":624442,"vw":50.097832},{"c":49.92,"h":50.07,"l":48.97,"n":9458,"o":49.56,"t":"2026-03-06T05:00:00Z","v":429466,"vw":49.776654},{"c":49.58,"h":49.94,"l":48.05,"n":10126,"o":49.52,"t":"2026-03-09T04:00:00Z","v":447975,"vw":49.293862},{"c":48.9,"h":49.97,"l":48.31,"n":10062,"o":49.5,"t":"2026-03-10T04:00:00Z","v":350516,"vw":48.912246},{"c":48.86,"h":49.35,"l":48.08,"n":10180,"o":48.9,"t":"2026-03-11T04:00:00Z","v":295508,"vw":48.726686},{"c":46.9,"h":49.21,"l":46.7,"n":10352,"o":48.23,"t":"2026-03-12T04:00:00Z","v":400863,"vw":47.368228},{"c":46.595,"h":47.11,"l":46.065,"n":9612,"o":46.9,"t":"2026-03-13T04:00:00Z","v":469246,"vw":46.59286},{"c":46.13,"h":47.06,"l":46.1,"n":8710,"o":46.95,"t":"2026-03-16T04:00:00Z","v":404269,"vw":46.368096},{"c":46.15,"h":47.31,"l":45.905,"n":7386,"o":46.19,"t":"2026-03-17T04:00:00Z","v":334845,"vw":46.345257},{"c":46.06,"h":46.64,"l":45.59,"n":9128,"o":45.59,"t":"2026-03-18T04:00:00Z","v":393071,"vw":46.118229},{"c":46.31,"h":47.06,"l":45.63,"n":7473,"o":45.63,"t":"2026-03-19T04:00:00Z","v":299675,"vw":46.29367},{"c":44.37,"h":46.14,"l":44.25,"n":10300,"o":46.14,"t":"2026-03-20T04:00:00Z","v":963800,"vw":44.633091},{"c":45,"h":45.5026,"l":44,"n":10952,"o":45.28,"t":"2026-03-23T04:00:00Z","v":438130,"vw":44.93896},{"c":43.53,"h":44.61,"l":43.4,"n":11507,"o":44.61,"t":"2026-03-24T04:00:00Z","v":470321,"vw":43.658072},{"c":42.87,"h":44.47,"l":42.265,"n":11228,"o":44.01,"t":"2026-03-25T04:00:00Z","v":365608,"vw":42.977631},{"c":43.21,"h":43.76,"l":42.52,"n":9752,"o":42.52,"t":"2026-03-26T04:00:00Z","v":304379,"vw":43.269879},{"c":42.49,"h":43.12,"l":41.5,"n":11195,"o":42.69,"t":"2026-03-27T04:00:00Z","v":432883,"vw":42.462267},{"c":42.34,"h":43.09,"l":42.16,"n":11273,"o":42.59,"t":"2026-03-30T04:00:00Z","v":395523,"vw":42.504588},{"c":43.19,"h":43.67,"l":42.36,"n":10343,"o":42.98,"t":"2026-03-31T04:00:00Z","v":422097,"vw":43.143375},{"c":43.3,"h":43.73,"l":42.52,"n":8688,"o":43.48,"t":"2026-04-01T04:00:00Z","v":318718,"vw":43.347887},{"c":43.67,"h":43.72,"l":42.28,"n":7336,"o":42.82,"t":"2026-04-02T04:00:00Z","v":267344,"vw":43.354077},{"c":44.19,"h":44.36,"l":43.35,"n":6609,"o":43.57,"t":"2026-04-06T04:00:00Z","v":293762,"vw":44.084518},{"c":44.43,"h":44.47,"l":43.68,"n":9463,"o":43.87,"t":"2026-04-07T04:00:00Z","v":343460,"vw":44.271018},{"c":44.69,"h":45.77,"l":44.54,"n":13269,"o":45,"t":"2026-04-08T04:00:00Z","v":622518,"vw":44.891447},{"c":43.54,"h":44.7,"l":42.57,"n":13744,"o":44.35,"t":"2026-04-09T04:00:00Z","v":679531,"vw":43.2625},{"c":42.65,"h":43.54,"l":41.92,"n":13656,"o":43.45,"t":"2026-04-10T04:00:00Z","v":599113,"vw":42.640613},{"c":43.41,"h":43.44,"l":42.56,"n":15092,"o":42.65,"t":"2026-04-13T04:00:00Z","v":632103,"vw":43.204276},{"c":43.86,"h":44.36,"l":43.215,"n":12811,"o":43.72,"t":"2026-04-14T04:00:00Z","v":528121,"vw":43.772494},{"c":45.8,"h":45.83,"l":44.05,"n":9425,"o":44.21,"t":"2026-04-15T04:00:00Z","v":459043,"vw":45.526176},{"c":45.6,"h":46.55,"l":45.31,"n":10098,"o":46.17,"t":"2026-04-16T04:00:00Z","v":416019,"vw":45.714058},{"c":46.51,"h":47.16,"l":46.26,"n":9480,"o":46.64,"t":"2026-04-17T04:00:00Z","v":397810,"vw":46.559919},{"c":46.23,"h":46.92,"l":45.91,"n":12554,"o":46.19,"t":"2026-04-20T04:00:00Z","v":415790,"vw":46.227613},{"c":46.04,"h":46.95,"l":45.73,"n":12942,"o":46.37,"t":"2026-04-21T04:00:00Z","v":510093,"vw":46.115229},{"c":46.27,"h":46.64,"l":45.92,"n":8542,"o":46.29,"t":"2026-04-22T04:00:00Z","v":325827,"vw":46.271786},{"c":43.46,"h":45.95,"l":42.9,"n":12741,"o":45.68,"t":"2026-04-23T04:00:00Z","v":484881,"vw":43.500357},{"c":44.73,"h":44.81,"l":43.43,"n":9628,"o":43.51,"t":"2026-04-24T04:00:00Z","v":392693,"vw":44.425453},{"c":44.86,"h":45.8756,"l":44.31,"n":10359,"o":44.61,"t":"2026-04-27T04:00:00Z","v":435838,"vw":44.927141},{"c":45.04,"h":45.965,"l":44.91,"n":9823,"o":45.3,"t":"2026-04-28T04:00:00Z","v":311497,"vw":45.103081},{"c":44.44,"h":44.58,"l":43.77,"n":9309,"o":44.53,"t":"2026-04-29T04:00:00Z","v":409090,"vw":44.31845},{"c":44.41,"h":44.598,"l":43.59,"n":12397,"o":43.96,"t":"2026-04-30T04:00:00Z","v":796392,"vw":44.301309},{"c":47.13,"h":47.2,"l":44.98,"n":12701,"o":45.1,"t":"2026-05-01T04:00:00Z","v":487488,"vw":46.688147},{"c":47.23,"h":47.86,"l":46.735,"n":10096,"o":46.86,"t":"2026-05-04T04:00:00Z","v":360551,"vw":47.2949},{"c":46.63,"h":47.81,"l":46.41,"n":10207,"o":47.33,"t":"2026-05-05T04:00:00Z","v":389197,"vw":46.715267},{"c":45.44,"h":46.895,"l":45.375,"n":11609,"o":46.895,"t":"2026-05-06T04:00:00Z","v":361416,"vw":45.676476},{"c":47,"h":47.705,"l":46.22,"n":13782,"o":46.22,"t":"2026-05-07T04:00:00Z","v":621643,"vw":47.069714},{"c":47.6,"h":48.62,"l":46.78,"n":15004,"o":47,"t":"2026-05-08T04:00:00Z","v":572456,"vw":47.69512},{"c":43.72,"h":47.71,"l":43.54,"n":12559,"o":47.15,"t":"2026-05-11T04:00:00Z","v":640159,"vw":44.287485},{"c":42.13,"h":44.02,"l":41.78,"n":16211,"o":44.02,"t":"2026-05-12T04:00:00Z","v":871308,"vw":42.32397},{"c":42.34,"h":43.0299,"l":41.49,"n":12392,"o":41.69,"t":"2026-05-13T04:00:00Z","v":519406,"vw":42.227835},{"c":42.35,"h":43.5,"l":42.235,"n":10179,"o":42.63,"t":"2026-05-14T04:00:00Z","v":495038,"vw":42.580396},{"c":42.52,"h":42.96,"l":42,"n":9629,"o":42.42,"t":"2026-05-15T04:00:00Z","v":505345,"vw":42.469969},{"c":43.825,"h":43.999,"l":42.275,"n":9747,"o":42.52,"t":"2026-05-18T04:00:00Z","v":452359,"vw":43.684029},{"c":43.47,"h":45.115,"l":43.33,"n":9265,"o":44.09,"t":"2026-05-19T04:00:00Z","v":507374,"vw":43.721071},{"c":44.04,"h":44.1,"l":42.45,"n":8912,"o":43.18,"t":"2026-05-20T04:00:00Z","v":370646,"vw":43.73643},{"c":43.72,"h":44.15,"l":42.65,"n":8752,"o":43.46,"t":"2026-05-21T04:00:00Z","v":523886,"vw":43.599308},{"c":43.8,"h":44.45,"l":43.6,"n":6676,"o":43.87,"t":"2026-05-22T04:00:00Z","v":264703,"vw":43.889136},{"c":43.88,"h":44.19,"l":43.38,"n":10923,"o":43.8,"t":"2026-05-26T04:00:00Z","v":505361,"vw":43.799791},{"c":43.9,"h":44.67,"l":43.6225,"n":8495,"o":43.79,"t":"2026-05-27T04:00:00Z","v":360646,"vw":43.948804},{"c":44.1,"h":44.615,"l":43.6,"n":8480,"o":43.9,"t":"2026-05-28T04:00:00Z","v":402225,"vw":44.151131},{"c":45.11,"h":45.6,"l":44.21,"n":11945,"o":44.28,"t":"2026-05-29T04:00:00Z","v":735467,"vw":45.101605},{"c":45.77,"h":46.39,"l":43.93,"n":17298,"o":45.68,"t":"2026-06-01T04:00:00Z","v":788938,"vw":45.286229},{"c":45.98,"h":46.04,"l":44.79,"n":11768,"o":45.1,"t":"2026-06-02T04:00:00Z","v":475615,"vw":45.641135},{"c":44.99,"h":45.65,"l":44.52,"n":12437,"o":45.53,"t":"2026-06-03T04:00:00Z","v":511919,"vw":44.880656},{"c":44.99,"h":46.0844,"l":44.87,"n":9537,"o":45.52,"t":"2026-06-04T04:00:00Z","v":648046,"vw":45.259843},{"c":45.37,"h":45.78,"l":44.97,"n":10576,"o":45.14,"t":"2026-06-05T04:00:00Z","v":436656,"vw":45.310812},{"c":44.89,"h":45.77,"l":44.75,"n":9556,"o":44.98,"t":"2026-06-08T04:00:00Z","v":420156,"vw":45.15553},{"c":45.38,"h":45.92,"l":44.74,"n":11147,"o":44.84,"t":"2026-06-09T04:00:00Z","v":402662,"vw":45.411826},{"c":46.15,"h":46.46,"l":45.15,"n":11080,"o":45.26,"t":"2026-06-10T04:00:00Z","v":532549,"vw":46.071541},{"c":46.41,"h":46.47,"l":45.07,"n":11413,"o":45.755,"t":"2026-06-11T04:00:00Z","v":490219,"vw":46.076379},{"c":46.65,"h":47.19,"l":45.6,"n":10013,"o":46.41,"t":"2026-06-12T04:00:00Z","v":395759,"vw":46.664367},{"c":45.47,"h":47,"l":45.18,"n":11026,"o":46.195,"t":"2026-06-15T04:00:00Z","v":581412,"vw":45.789481},{"c":45.98,"h":46.795,"l":45.5,"n":10022,"o":45.68,"t":"2026-06-16T04:00:00Z","v":479062,"vw":46.079935},{"c":45.23,"h":46.12,"l":44.05,"n":14334,"o":45.64,"t":"2026-06-17T04:00:00Z","v":672656,"vw":45.203081},{"c":44.38,"h":45.33,"l":43.625,"n":21208,"o":45.33,"t":"2026-06-18T04:00:00Z","v":1481030,"vw":44.372194},{"c":43.7,"h":44.61,"l":43.489,"n":12924,"o":43.86,"t":"2026-06-22T04:00:00Z","v":673761,"vw":43.832954},{"c":43.08,"h":44.83,"l":43.06,"n":12298,"o":44.09,"t":"2026-06-23T04:00:00Z","v":680513,"vw":43.464315},{"c":44.47,"h":45.05,"l":43.12,"n":11874,"o":43.19,"t":"2026-06-24T04:00:00Z","v":595108,"vw":44.461779},{"c":44.07,"h":45.265,"l":43.8,"n":10132,"o":44.16,"t":"2026-06-25T04:00:00Z","v":373789,"vw":44.33082},{"c":46.34,"h":46.555,"l":44.29,"n":10436,"o":44.29,"t":"2026-06-26T04:00:00Z","v":2010545,"vw":46.238471},{"c":46.3,"h":47.31,"l":46.03,"n":13559,"o":46.65,"t":"2026-06-29T04:00:00Z","v":687983,"vw":46.392085},{"c":46.72,"h":46.97,"l":45.79,"n":8596,"o":46.19,"t":"2026-06-30T04:00:00Z","v":503431,"vw":46.718311},{"c":48.5,"h":49.15,"l":47.36,"n":10399,"o":47.4,"t":"2026-07-01T04:00:00Z","v":467904,"vw":48.606293},{"c":49.69,"h":49.79,"l":48.33,"n":10195,"o":48.4,"t":"2026-07-02T04:00:00Z","v":388569,"vw":49.451309},{"c":49.87,"h":50.12,"l":49.095,"n":9315,"o":49.48,"t":"2026-07-06T04:00:00Z","v":369978,"vw":49.831967},{"c":50.84,"h":51.32,"l":50.31,"n":11153,"o":50.5,"t":"2026-07-07T04:00:00Z","v":453627,"vw":50.76879},{"c":50.99,"h":51.15,"l":49.65,"n":13480,"o":50.35,"t":"2026-07-08T04:00:00Z","v":641443,"vw":50.689239},{"c":51.69,"h":51.825,"l":49.67,"n":11352,"o":50.23,"t":"2026-07-09T04:00:00Z","v":514184,"vw":51.380373},{"c":51.5,"h":52.345,"l":51.17,"n":9362,"o":52.19,"t":"2026-07-10T04:00:00Z","v":354656,"vw":51.557798},{"c":52.24,"h":52.37,"l":51.265,"n":9941,"o":51.57,"t":"2026-07-13T04:00:00Z","v":423085,"vw":52.055423},{"c":52.23,"h":52.53,"l":50.6449,"n":8029,"o":51.1,"t":"2026-07-14T04:00:00Z","v":308380,"vw":52.188557},{"c":52.25,"h":54.14,"l":52.115,"n":9582,"o":52.54,"t":"2026-07-15T04:00:00Z","v":592874,"vw":52.624712},{"c":54.1,"h":54.23,"l":52.45,"n":10783,"o":52.78,"t":"2026-07-16T04:00:00Z","v":500363,"vw":53.907161},{"c":53.2,"h":54.85,"l":53.07,"n":8824,"o":53.49,"t":"2026-07-17T04:00:00Z","v":432655,"vw":53.459934},{"c":52.95,"h":53.38,"l":52.65,"n":8311,"o":53.16,"t":"2026-07-20T04:00:00Z","v":259180,"vw":52.998268},{"c":52.2,"h":52.975,"l":51.88,"n":8741,"o":52.11,"t":"2026-07-21T04:00:00Z","v":403120,"vw":52.22657},{"c":50.54,"h":52.3,"l":50.2,"n":9200,"o":52.2,"t":"2026-07-22T04:00:00Z","v":364160,"vw":50.613},{"c":50.5,"h":50.89,"l":49.95,"n":10820,"o":50.54,"t":"2026-07-23T04:00:00Z","v":487601,"vw":50.407562},{"c":51.78,"h":52.34,"l":50.895,"n":11065,"o":51.2,"t":"2026-07-24T04:00:00Z","v":332411,"vw":51.87122},{"c":53.62,"h":54.41,"l":52.3,"n":10540,"o":52.72,"t":"2026-07-27T04:00:00Z","v":522283,"vw":53.630361},{"c":54.51,"h":55.83,"l":54.36,"n":10915,"o":54.36,"t":"2026-07-28T04:00:00Z","v":446964,"vw":54.943864},{"c":55.69,"h":56.17,"l":54.53,"n":13865,"o":54.85,"t":"2026-07-29T04:00:00Z","v":473211,"vw":55.625697},{"c":54.22,"h":55.11,"l":53.4119,"n":7714,"o":54.94,"t":"2026-07-30T04:00:00Z","v":395337,"vw":54.1387},{"c":54.75,"h":54.84,"l":53.8,"n":9648,"o":54.66,"t":"2026-07-31T04:00:00Z","v":362568,"vw":54.600611},{"c":55.54,"h":56.4243,"l":55.2501,"n":10948,"o":55.45,"t":"2026-08-03T04:00:00Z","v":382284,"vw":55.641014},{"c":55.87,"h":56.105,"l":54.8901,"n":9261,"o":55.09,"t":"2026-08-04T04:00:00Z","v":386975,"vw":55.732302},{"c":56.66,"h":56.74,"l":55.35,"n":11751,"o":56.37,"t":"2026-08-05T04:00:00Z","v":422564,"vw":56.350649},{"c":56.29,"h":56.695,"l":55.65,"n":16106,"o":56.09,"t":"2026-08-06T04:00:00Z","v":408211,"vw":56.231515},{"c":57.53,"h":57.8,"l":55.4143,"n":12542,"o":57.13,"t":"2026-08-07T04:00:00Z","v":506653,"vw":57.046955},{"c":56.45,"h":57.91,"l":56.12,"n":11159,"o":57.53,"t":"2026-08-10T04:00:00Z","v":405447,"vw":56.735509},{"c":56.37,"h":57.03,"l":55.6008,"n":10005,"o":56.01,"t":"2026-08-11T04:00:00Z","v":353217,"vw":56.408009},{"c":55.46,"h":56.1226,"l":54.7942,"n":8827,"o":55.57,"t":"2026-08-12T04:00:00Z","v":292372,"vw":55.374345},{"c":55.79,"h":56.37,"l":54.835,"n":9626,"o":56.08,"t":"2026-08-13T04:00:00Z","v":432341,"vw":55.637234},{"c":55.57,"h":56.31,"l":55.13,"n":14384,"o":56.24,"t":"2026-08-14T04:00:00Z","v":394586,"vw":55.611261},{"c":55,"h":55.46,"l":54.07,"n":16898,"o":54.87,"t":"2026-08-17T04:00:00Z","v":371036,"vw":54.983007},{"c":55.57,"h":56.08,"l":55.425,"n":11680,"o":55.69,"t":"2026-08-18T04:00:00Z","v":246957,"vw":55.725338},{"c":57.38,"h":57.65,"l":55.73,"n":10336,"o":55.73,"t":"2026-08-19T04:00:00Z","v":387039,"vw":57.298889},{"c":57.06,"h":57.625,"l":56.72,"n":9379,"o":57.24,"t":"2026-08-20T04:00:00Z","v":415138,"vw":57.107232},{"c":57.51,"h":57.9,"l":56.71,"n":10262,"o":57.46,"t":"2026-08-21T04:00:00Z","v":350938,"vw":57.533172},{"c":57.58,"h":58.145,"l":57.24,"n":10590,"o":57.24,"t":"2026-08-24T04:00:00Z","v":349541,"vw":57.66556},{"c":56.76,"h":57.76,"l":56.54,"n":8821,"o":57.49,"t":"2026-08-25T04:00:00Z","v":230742,"vw":56.869935},{"c":56.71,"h":56.85,"l":56.13,"n":9057,"o":56.13,"t":"2026-08-26T04:00:00Z","v":273557,"vw":56.590113},{"c":57.6,"h":57.84,"l":56.82,"n":9546,"o":56.93,"t":"2026-08-27T04:00:00Z","v":362587,"vw":57.453086},{"c":57.47,"h":58.03,"l":57.34,"n":9980,"o":57.6,"t":"2026-08-28T04:00:00Z","v":358036,"vw":57.583337},{"c":57.56,"h":58.07,"l":56.8907,"n":8845,"o":56.98,"t":"2026-08-31T04:00:00Z","v":453523,"vw":57.630112},{"c":55.61,"h":57.67,"l":55.5,"n":11456,"o":57.01,"t":"2026-09-01T04:00:00Z","v":421190,"vw":55.98352},{"c":56.55,"h":56.71,"l":55.62,"n":9435,"o":55.96,"t":"2026-09-02T04:00:00Z","v":361506,"vw":56.348334},{"c":56.73,"h":57.95,"l":56.19,"n":11126,"o":57.31,"t":"2026-09-03T04:00:00Z","v":377608,"vw":56.675312},{"c":56.48,"h":56.8752,"l":55.56,"n":8250,"o":56.44,"t":"2026-09-04T04:00:00Z","v":252398,"vw":56.481153},{"c":56.01,"h":56.155,"l":54.58,"n":11326,"o":55.82,"t":"2026-09-08T04:00:00Z","v":432530,"vw":55.735508},{"c":54.99,"h":55.98,"l":54.81,"n":9142,"o":55.66,"t":"2026-09-09T04:00:00Z","v":336932,"vw":55.050745},{"c":55.17,"h":55.665,"l":54.64,"n":7207,"o":54.94,"t":"2026-09-10T04:00:00Z","v":304041,"vw":55.226711},{"c":55.36,"h":55.895,"l":54.2101,"n":11469,"o":55.5,"t":"2026-09-11T04:00:00Z","v":590836,"vw":55.42975},{"c":55.39,"h":56.9398,"l":55.38,"n":10384,"o":56.14,"t":"2026-09-14T04:00:00Z","v":503401,"vw":55.728279},{"c":55.26,"h":55.71,"l":54.77,"n":11195,"o":54.93,"t":"2026-09-15T04:00:00Z","v":493140,"vw":55.210625},{"c":55.48,"h":55.79,"l":54.76,"n":10094,"o":54.89,"t":"2026-09-16T04:00:00Z","v":539427,"vw":55.413294},{"c":54.25,"h":55.785,"l":54.07,"n":12368,"o":55.48,"t":"2026-09-17T04:00:00Z","v":478520,"vw":54.485651},{"c":53.96,"h":54.18,"l":53.3,"n":10559,"o":54,"t":"2026-09-18T04:00:00Z","v":1057145,"vw":53.927849},{"c":53.14,"h":54.3052,"l":52.76,"n":10439,"o":54.26,"t":"2026-09-21T04:00:00Z","v":501118,"vw":53.19919},{"c":53.16,"h":53.905,"l":52.12,"n":10604,"o":53.86,"t":"2026-09-22T04:00:00Z","v":463873,"vw":52.986859},{"c":53.35,"h":54.36,"l":52.655,"n":8957,"o":53.18,"t":"2026-09-23T04:00:00Z","v":425372,"vw":53.251866},{"c":53.44,"h":53.52,"l":52.4,"n":9865,"o":53.37,"t":"2026-09-24T04:00:00Z","v":462412,"vw":53.118377},{"c":53.38,"h":53.79,"l":53.1,"n":7284,"o":53.49,"t":"2026-09-25T04:00:00Z","v":337435,"vw":53.377337},{"c":53.77,"h":53.85,"l":52.24,"n":8215,"o":52.94,"t":"2026-09-28T04:00:00Z","v":485130,"vw":53.539968},{"c":53.84,"h":53.96,"l":53.145,"n":8682,"o":53.66,"t":"2026-09-29T04:00:00Z","v":608963,"vw":53.631245},{"c":54.47,"h":54.765,"l":53.875,"n":7103,"o":53.92,"t":"2026-09-30T04:00:00Z","v":382894,"vw":54.464585},{"c":54.86,"h":55.17,"l":53.6274,"n":8572,"o":54.89,"t":"2026-10-01T04:00:00Z","v":522220,"vw":54.743967},{"c":54.68,"h":55.34,"l":54.67,"n":9356,"o":55.16,"t":"2026-10-02T04:00:00Z","v":391137,"vw":54.877504},{"c":56.24,"h":56.7,"l":54.81,"n":10708,"o":54.81,"t":"2026-10-05T04:00:00Z","v":574571,"vw":56.191582},{"c":56.11,"h":56.5,"l":55.53,"n":7955,"o":56.25,"t":"2026-10-06T04:00:00Z","v":289347,"vw":56.032791},{"c":54.68,"h":55.59,"l":53.48,"n":12300,"o":55.37,"t":"2026-10-07T04:00:00Z","v":620593,"vw":54.468274},{"c":55.26,"h":55.67,"l":54.71,"n":9063,"o":54.71,"t":"2026-10-08T04:00:00Z","v":501126,"vw":55.279961},{"c":55.65,"h":55.81,"l":55.095,"n":7616,"o":55.35,"t":"2026-10-09T04:00:00Z","v":236508,"vw":55.526537},{"c":55.93,"h":56.47,"l":55.63,"n":8411,"o":55.86,"t":"2026-10-12T04:00:00Z","v":261138,"vw":55.97571},{"c":56.29,"h":56.61,"l":55.9324,"n":7683,"o":56.05,"t":"2026-10-13T04:00:00Z","v":283244,"vw":56.307213},{"c":56.68,"h":57.275,"l":55.6201,"n":12665,"o":55.78,"t":"2026-10-14T04:00:00Z","v":479828,"vw":56.690962},{"c":57.64,"h":58.5,"l":56.875,"n":15172,"o":56.98,"t":"2026-10-15T04:00:00Z","v":627601,"vw":57.665379},{"c":57.37,"h":58.62,"l":56.935,"n":10454,"o":58.14,"t":"2026-10-16T04:00:00Z","v":463018,"vw":57.456694},{"c":57.46,"h":58.08,"l":57.2,"n":8823,"o":57.2,"t":"2026-10-19T04:00:00Z","v":387365,"vw":57.524863},{"c":58.68,"h":58.86,"l":57.67,"n":7984,"o":57.81,"t":"2026-10-20T04:00:00Z","v":515425,"vw":58.492343},{"c":59.54,"h":59.6999,"l":58.575,"n":8187,"o":58.79,"t":"2026-10-21T04:00:00Z","v":421085,"vw":59.378858},{"c":62.49,"h":62.56,"l":59.715,"n":15333,"o":59.93,"t":"2026-10-22T04:00:00Z","v":844619,"vw":61.666091}],"volatilityBars":[{"c":53.88,"h":54.3052,"l":53.88,"n":83,"o":54.26,"t":"2026-09-21T13:30:00Z","v":3204,"vw":54.213859},{"c":53.83,"h":54.01,"l":53.79,"n":124,"o":54.01,"t":"2026-09-21T13:45:00Z","v":3838,"vw":53.863593},{"c":53.64,"h":53.935,"l":53.63,"n":228,"o":53.935,"t":"2026-09-21T14:00:00Z","v":7716,"vw":53.797323},{"c":53.61,"h":53.68,"l":53.555,"n":111,"o":53.625,"t":"2026-09-21T14:15:00Z","v":2550,"vw":53.615769},{"c":53.495,"h":53.79,"l":53.42,"n":129,"o":53.66,"t":"2026-09-21T14:30:00Z","v":3810,"vw":53.56884},{"c":53.53,"h":53.625,"l":53.52,"n":98,"o":53.57,"t":"2026-09-21T14:45:00Z","v":1618,"vw":53.578077},{"c":53.61,"h":53.62,"l":53.52,"n":179,"o":53.52,"t":"2026-09-21T15:00:00Z","v":6621,"vw":53.547531},{"c":53.3,"h":53.555,"l":53.205,"n":364,"o":53.52,"t":"2026-09-21T15:15:00Z","v":11398,"vw":53.385937},{"c":53.415,"h":53.465,"l":53.32,"n":134,"o":53.32,"t":"2026-09-21T15:30:00Z","v":3139,"vw":53.398486},{"c":53.56,"h":53.62,"l":53.5,"n":123,"o":53.5,"t":"2026-09-21T15:45:00Z","v":2330,"vw":53.570909},{"c":53.52,"h":53.63,"l":53.52,"n":284,"o":53.585,"t":"2026-09-21T16:00:00Z","v":11695,"vw":53.567367},{"c":53.5,"h":53.55,"l":53.5,"n":60,"o":53.55,"t":"2026-09-21T16:15:00Z","v":1445,"vw":53.515},{"c":53.3,"h":53.46,"l":53.29,"n":337,"o":53.41,"t":"2026-09-21T16:30:00Z","v":11772,"vw":53.398867},{"c":53.11,"h":53.33,"l":53.1,"n":255,"o":53.28,"t":"2026-09-21T16:45:00Z","v":9913,"vw":53.200985},{"c":53.085,"h":53.12,"l":52.91,"n":360,"o":53.09,"t":"2026-09-21T17:00:00Z","v":14101,"vw":53.048458},{"c":52.85,"h":53.1,"l":52.85,"n":416,"o":53.1,"t":"2026-09-21T17:15:00Z","v":16020,"vw":52.997889},{"c":52.87,"h":52.93,"l":52.76,"n":352,"o":52.85,"t":"2026-09-21T17:30:00Z","v":10109,"vw":52.855354},{"c":53.07,"h":53.07,"l":52.815,"n":205,"o":52.82,"t":"2026-09-21T17:45:00Z","v":7086,"vw":52.913056},{"c":53.23,"h":53.23,"l":53.07,"n":131,"o":53.07,"t":"2026-09-21T18:00:00Z","v":5531,"vw":53.112421},{"c":53.13,"h":53.21,"l":53.13,"n":220,"o":53.21,"t":"2026-09-21T18:15:00Z","v":7278,"vw":53.176816},{"c":53.12,"h":53.1588,"l":53.04,"n":257,"o":53.1,"t":"2026-09-21T18:30:00Z","v":9191,"vw":53.089534},{"c":53.2,"h":53.215,"l":53.085,"n":250,"o":53.1,"t":"2026-09-21T18:45:00Z","v":6197,"vw":53.142706},{"c":53.26,"h":53.29,"l":53.17,"n":257,"o":53.17,"t":"2026-09-21T19:00:00Z","v":6066,"vw":53.231331},{"c":53.15,"h":53.42,"l":53.15,"n":792,"o":53.27,"t":"2026-09-21T19:15:00Z","v":29408,"vw":53.257797},{"c":53.145,"h":53.29,"l":53.1,"n":961,"o":53.14,"t":"2026-09-21T19:30:00Z","v":39870,"vw":53.186617},{"c":53.16,"h":53.25,"l":52.96,"n":1691,"o":53.145,"t":"2026-09-21T19:45:00Z","v":79944,"vw":53.096886},{"c":53.14,"h":53.14,"l":53.14,"n":32,"o":53.14,"t":"2026-09-21T20:00:00Z","v":79942,"vw":53.14},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-09-22T13:15:00Z","v":139,"vw":53.9},{"c":53.33,"h":53.905,"l":53.32,"n":48,"o":53.86,"t":"2026-09-22T13:30:00Z","v":6806,"vw":53.799688},{"c":52.965,"h":53.3114,"l":52.91,"n":275,"o":53.04,"t":"2026-09-22T13:45:00Z","v":11317,"vw":53.068513},{"c":53.115,"h":53.17,"l":53.04,"n":141,"o":53.04,"t":"2026-09-22T14:00:00Z","v":3970,"vw":53.107024},{"c":52.7142,"h":52.965,"l":52.7142,"n":127,"o":52.945,"t":"2026-09-22T14:15:00Z","v":2997,"vw":52.89258},{"c":52.81,"h":52.84,"l":52.69,"n":231,"o":52.72,"t":"2026-09-22T14:30:00Z","v":6531,"vw":52.76841},{"c":52.63,"h":52.8,"l":52.63,"n":170,"o":52.8,"t":"2026-09-22T14:45:00Z","v":4189,"vw":52.683815},{"c":52.27,"h":52.64,"l":52.27,"n":209,"o":52.53,"t":"2026-09-22T15:00:00Z","v":6605,"vw":52.486004},{"c":52.305,"h":52.39,"l":52.28,"n":206,"o":52.28,"t":"2026-09-22T15:15:00Z","v":3990,"vw":52.322797},{"c":52.1632,"h":52.31,"l":52.12,"n":286,"o":52.28,"t":"2026-09-22T15:30:00Z","v":9765,"vw":52.239842},{"c":52.25,"h":52.25,"l":52.16,"n":94,"o":52.16,"t":"2026-09-22T15:45:00Z","v":2130,"vw":52.229231},{"c":52.405,"h":52.42,"l":52.2,"n":287,"o":52.26,"t":"2026-09-22T16:00:00Z","v":8566,"vw":52.304914},{"c":52.56,"h":52.56,"l":52.41,"n":128,"o":52.41,"t":"2026-09-22T16:15:00Z","v":2267,"vw":52.471038},{"c":52.62,"h":52.725,"l":52.57,"n":172,"o":52.6,"t":"2026-09-22T16:30:00Z","v":4220,"vw":52.61563},{"c":52.755,"h":52.765,"l":52.67,"n":155,"o":52.67,"t":"2026-09-22T16:45:00Z","v":2864,"vw":52.728314},{"c":52.59,"h":52.71,"l":52.53,"n":368,"o":52.71,"t":"2026-09-22T17:00:00Z","v":13284,"vw":52.604696},{"c":52.525,"h":52.6037,"l":52.4219,"n":362,"o":52.59,"t":"2026-09-22T17:15:00Z","v":17131,"vw":52.532267},{"c":52.69,"h":52.69,"l":52.455,"n":282,"o":52.515,"t":"2026-09-22T17:30:00Z","v":7190,"vw":52.517472},{"c":52.875,"h":52.92,"l":52.715,"n":579,"o":52.73,"t":"2026-09-22T17:45:00Z","v":16535,"vw":52.754677},{"c":52.81,"h":52.945,"l":52.77,"n":407,"o":52.945,"t":"2026-09-22T18:00:00Z","v":11649,"vw":52.835536},{"c":52.89,"h":52.89,"l":52.77,"n":260,"o":52.82,"t":"2026-09-22T18:15:00Z","v":8611,"vw":52.806565},{"c":52.93,"h":52.96,"l":52.89,"n":220,"o":52.89,"t":"2026-09-22T18:30:00Z","v":5436,"vw":52.924801},{"c":52.93,"h":52.985,"l":52.925,"n":267,"o":52.925,"t":"2026-09-22T18:45:00Z","v":4374,"vw":52.956183},{"c":53.06,"h":53.06,"l":52.9,"n":329,"o":52.92,"t":"2026-09-22T19:00:00Z","v":7084,"vw":52.970533},{"c":53.1801,"h":53.21,"l":53.04,"n":336,"o":53.07,"t":"2026-09-22T19:15:00Z","v":8246,"vw":53.161181},{"c":53.21,"h":53.3,"l":53.07,"n":825,"o":53.19,"t":"2026-09-22T19:30:00Z","v":23387,"vw":53.219953},{"c":53.16,"h":53.315,"l":53.06,"n":1448,"o":53.23,"t":"2026-09-22T19:45:00Z","v":55897,"vw":53.136154},{"c":53.16,"h":53.16,"l":53.16,"n":27,"o":53.16,"t":"2026-09-22T20:00:00Z","v":117460,"vw":53.16},{"c":53.127,"h":54.36,"l":53.127,"n":25,"o":53.18,"t":"2026-09-23T13:30:00Z","v":1548,"vw":53.2664},{"c":52.98,"h":53.2,"l":52.8,"n":203,"o":52.97,"t":"2026-09-23T13:45:00Z","v":9794,"vw":52.92864},{"c":52.9,"h":52.97,"l":52.655,"n":221,"o":52.97,"t":"2026-09-23T14:00:00Z","v":6672,"vw":52.808562},{"c":52.95,"h":53.02,"l":52.905,"n":231,"o":52.99,"t":"2026-09-23T14:15:00Z","v":6710,"vw":52.996223},{"c":52.95,"h":52.95,"l":52.95,"n":9,"o":52.95,"t":"2026-09-23T14:30:00Z","v":114,"vw":52.95},{"c":53.03,"h":53.03,"l":52.935,"n":76,"o":52.99,"t":"2026-09-23T14:45:00Z","v":2076,"vw":52.998397},{"c":53.3,"h":53.4339,"l":53.125,"n":221,"o":53.125,"t":"2026-09-23T15:00:00Z","v":8397,"vw":53.233833},{"c":53.4,"h":53.485,"l":53.37,"n":66,"o":53.37,"t":"2026-09-23T15:15:00Z","v":1611,"vw":53.413041},{"c":53.36,"h":53.58,"l":53.3585,"n":276,"o":53.3725,"t":"2026-09-23T15:30:00Z","v":6820,"vw":53.456471},{"c":53.475,"h":53.5,"l":53.39,"n":120,"o":53.39,"t":"2026-09-23T15:45:00Z","v":2862,"vw":53.44125},{"c":53.45,"h":53.48,"l":53.38,"n":156,"o":53.46,"t":"2026-09-23T16:00:00Z","v":4407,"vw":53.442727},{"c":53.33,"h":53.42,"l":53.21,"n":347,"o":53.42,"t":"2026-09-23T16:15:00Z","v":16238,"vw":53.274794},{"c":53.24,"h":53.3,"l":53.2,"n":155,"o":53.3,"t":"2026-09-23T16:30:00Z","v":3974,"vw":53.243396},{"c":53.2,"h":53.27,"l":53.145,"n":249,"o":53.19,"t":"2026-09-23T16:45:00Z","v":7428,"vw":53.197765},{"c":53.21,"h":53.25,"l":53.16,"n":166,"o":53.24,"t":"2026-09-23T17:00:00Z","v":4552,"vw":53.191366},{"c":53.22,"h":53.22,"l":53.175,"n":141,"o":53.2,"t":"2026-09-23T17:15:00Z","v":4126,"vw":53.206788},{"c":53.13,"h":53.215,"l":53.09,"n":253,"o":53.215,"t":"2026-09-23T17:30:00Z","v":6188,"vw":53.133556},{"c":53.19,"h":53.245,"l":53.14,"n":192,"o":53.14,"t":"2026-09-23T17:45:00Z","v":5162,"vw":53.209109},{"c":53.115,"h":53.195,"l":53.1,"n":119,"o":53.18,"t":"2026-09-23T18:00:00Z","v":2625,"vw":53.142472},{"c":53.095,"h":53.15,"l":53.08,"n":273,"o":53.14,"t":"2026-09-23T18:15:00Z","v":12734,"vw":53.099935},{"c":53.12,"h":53.12,"l":53.0501,"n":134,"o":53.07,"t":"2026-09-23T18:30:00Z","v":3058,"vw":53.072655},{"c":53.19,"h":53.22,"l":53.15,"n":210,"o":53.16,"t":"2026-09-23T18:45:00Z","v":4721,"vw":53.190804},{"c":53.185,"h":53.2299,"l":53.0886,"n":359,"o":53.19,"t":"2026-09-23T19:00:00Z","v":8823,"vw":53.175357},{"c":53.18,"h":53.19,"l":53.1,"n":260,"o":53.175,"t":"2026-09-23T19:15:00Z","v":5307,"vw":53.149691},{"c":53.065,"h":53.235,"l":53.065,"n":475,"o":53.235,"t":"2026-09-23T19:30:00Z","v":13538,"vw":53.158164},{"c":53.32,"h":53.43,"l":53.06,"n":1622,"o":53.09,"t":"2026-09-23T19:45:00Z","v":66962,"vw":53.285594},{"c":53.35,"h":53.35,"l":53.35,"n":28,"o":53.35,"t":"2026-09-23T20:00:00Z","v":68427,"vw":53.35},{"c":53,"h":53,"l":53,"n":11,"o":53,"t":"2026-09-24T13:00:00Z","v":500,"vw":53},{"c":53.015,"h":53.52,"l":53.015,"n":82,"o":53.45,"t":"2026-09-24T13:30:00Z","v":4397,"vw":53.315387},{"c":53.16,"h":53.2,"l":53.05,"n":151,"o":53.07,"t":"2026-09-24T13:45:00Z","v":5835,"vw":53.118827},{"c":53.3725,"h":53.375,"l":53.145,"n":89,"o":53.145,"t":"2026-09-24T14:00:00Z","v":2087,"vw":53.240287},{"c":53.09,"h":53.25,"l":53.09,"n":289,"o":53.21,"t":"2026-09-24T14:15:00Z","v":5205,"vw":53.188001},{"c":52.865,"h":53.22,"l":52.865,"n":220,"o":53.215,"t":"2026-09-24T14:30:00Z","v":12013,"vw":53.079505},{"c":53,"h":53.17,"l":52.935,"n":790,"o":52.935,"t":"2026-09-24T14:45:00Z","v":37898,"vw":53.067457},{"c":53,"h":53,"l":52.955,"n":112,"o":52.955,"t":"2026-09-24T15:00:00Z","v":3405,"vw":52.961538},{"c":52.945,"h":53.14,"l":52.94,"n":424,"o":53.09,"t":"2026-09-24T15:15:00Z","v":37733,"vw":53.040321},{"c":52.92,"h":52.965,"l":52.88,"n":104,"o":52.96,"t":"2026-09-24T15:30:00Z","v":3898,"vw":52.91782},{"c":52.53,"h":52.88,"l":52.52,"n":872,"o":52.88,"t":"2026-09-24T15:45:00Z","v":70149,"vw":52.664907},{"c":52.76,"h":52.76,"l":52.4,"n":418,"o":52.51,"t":"2026-09-24T16:00:00Z","v":21501,"vw":52.472964},{"c":53.04,"h":53.21,"l":52.84,"n":323,"o":52.84,"t":"2026-09-24T16:15:00Z","v":12122,"vw":53.030671},{"c":53.13,"h":53.245,"l":53.1,"n":121,"o":53.155,"t":"2026-09-24T16:30:00Z","v":3377,"vw":53.186263},{"c":53.14,"h":53.225,"l":53.1,"n":92,"o":53.105,"t":"2026-09-24T16:45:00Z","v":2628,"vw":53.148552},{"c":53.005,"h":53.13,"l":53.005,"n":130,"o":53.05,"t":"2026-09-24T17:00:00Z","v":3121,"vw":53.041877},{"c":52.96,"h":53.065,"l":52.96,"n":130,"o":53.05,"t":"2026-09-24T17:15:00Z","v":4335,"vw":53.036274},{"c":52.95,"h":52.95,"l":52.84,"n":71,"o":52.95,"t":"2026-09-24T17:30:00Z","v":1467,"vw":52.913333},{"c":53.2,"h":53.2,"l":52.945,"n":141,"o":52.945,"t":"2026-09-24T17:45:00Z","v":4221,"vw":53.071342},{"c":53.17,"h":53.2341,"l":53.13,"n":209,"o":53.22,"t":"2026-09-24T18:00:00Z","v":6719,"vw":53.195202},{"c":53.32,"h":53.33,"l":53.19,"n":166,"o":53.19,"t":"2026-09-24T18:15:00Z","v":3342,"vw":53.28989},{"c":53.27,"h":53.31,"l":53.24,"n":199,"o":53.31,"t":"2026-09-24T18:30:00Z","v":5285,"vw":53.270221},{"c":53.29,"h":53.32,"l":53.25,"n":170,"o":53.29,"t":"2026-09-24T18:45:00Z","v":3907,"vw":53.289916},{"c":53.21,"h":53.26,"l":53.15,"n":185,"o":53.26,"t":"2026-09-24T19:00:00Z","v":5865,"vw":53.211517},{"c":53.14,"h":53.225,"l":52.9701,"n":307,"o":53.225,"t":"2026-09-24T19:15:00Z","v":7055,"vw":53.156822},{"c":53.42,"h":53.435,"l":53.24,"n":244,"o":53.24,"t":"2026-09-24T19:30:00Z","v":6995,"vw":53.339465},{"c":53.45,"h":53.4775,"l":53.235,"n":1284,"o":53.38,"t":"2026-09-24T19:45:00Z","v":46328,"vw":53.374302},{"c":53.44,"h":53.44,"l":53.44,"n":48,"o":53.44,"t":"2026-09-24T20:00:00Z","v":117123,"vw":53.44},{"c":53.79,"h":53.79,"l":53.44,"n":53,"o":53.49,"t":"2026-09-25T13:30:00Z","v":3377,"vw":53.488763},{"c":53.465,"h":53.675,"l":53.465,"n":93,"o":53.61,"t":"2026-09-25T13:45:00Z","v":2655,"vw":53.593176},{"c":53.45,"h":53.485,"l":53.23,"n":134,"o":53.33,"t":"2026-09-25T14:00:00Z","v":3583,"vw":53.345227},{"c":53.51,"h":53.61,"l":53.49,"n":111,"o":53.49,"t":"2026-09-25T14:15:00Z","v":1950,"vw":53.532857},{"c":53.44,"h":53.52,"l":53.41,"n":145,"o":53.49,"t":"2026-09-25T14:30:00Z","v":4399,"vw":53.483782},{"c":53.415,"h":53.43,"l":53.26,"n":192,"o":53.425,"t":"2026-09-25T14:45:00Z","v":4822,"vw":53.366216},{"c":53.3,"h":53.46,"l":53.3,"n":99,"o":53.425,"t":"2026-09-25T15:00:00Z","v":2889,"vw":53.375218},{"c":53.45,"h":53.45,"l":53.28,"n":137,"o":53.29,"t":"2026-09-25T15:15:00Z","v":3784,"vw":53.372011},{"c":53.205,"h":53.445,"l":53.205,"n":181,"o":53.43,"t":"2026-09-25T15:30:00Z","v":4504,"vw":53.364483},{"c":53.32,"h":53.32,"l":53.1,"n":105,"o":53.185,"t":"2026-09-25T15:45:00Z","v":1912,"vw":53.172494},{"c":53.29,"h":53.4525,"l":53.26,"n":334,"o":53.35,"t":"2026-09-25T16:00:00Z","v":11020,"vw":53.329291},{"c":53.4,"h":53.4,"l":53.26,"n":208,"o":53.285,"t":"2026-09-25T16:15:00Z","v":4246,"vw":53.318332},{"c":53.39,"h":53.42,"l":53.355,"n":110,"o":53.38,"t":"2026-09-25T16:30:00Z","v":3074,"vw":53.401571},{"c":53.31,"h":53.4,"l":53.24,"n":162,"o":53.4,"t":"2026-09-25T16:45:00Z","v":4039,"vw":53.321959},{"c":53.27,"h":53.34,"l":53.245,"n":111,"o":53.27,"t":"2026-09-25T17:00:00Z","v":3036,"vw":53.293158},{"c":53.24,"h":53.28,"l":53.23,"n":81,"o":53.26,"t":"2026-09-25T17:15:00Z","v":1442,"vw":53.249384},{"c":53.355,"h":53.36,"l":53.24,"n":195,"o":53.24,"t":"2026-09-25T17:30:00Z","v":5967,"vw":53.315171},{"c":53.35,"h":53.35,"l":53.31,"n":80,"o":53.33,"t":"2026-09-25T17:45:00Z","v":2236,"vw":53.33},{"c":53.35,"h":53.38,"l":53.305,"n":172,"o":53.36,"t":"2026-09-25T18:00:00Z","v":4854,"vw":53.357222},{"c":53.33,"h":53.38,"l":53.33,"n":179,"o":53.36,"t":"2026-09-25T18:15:00Z","v":5094,"vw":53.354647},{"c":53.365,"h":53.39,"l":53.32,"n":179,"o":53.325,"t":"2026-09-25T18:30:00Z","v":4943,"vw":53.358948},{"c":53.31,"h":53.38,"l":53.31,"n":140,"o":53.345,"t":"2026-09-25T18:45:00Z","v":3854,"vw":53.362632},{"c":53.285,"h":53.345,"l":53.25,"n":210,"o":53.345,"t":"2026-09-25T19:00:00Z","v":6036,"vw":53.283494},{"c":53.22,"h":53.4,"l":53.22,"n":444,"o":53.285,"t":"2026-09-25T19:15:00Z","v":15885,"vw":53.312634},{"c":53.51,"h":53.52,"l":53.23,"n":488,"o":53.23,"t":"2026-09-25T19:30:00Z","v":15988,"vw":53.410165},{"c":53.4,"h":53.57,"l":53.31,"n":1314,"o":53.53,"t":"2026-09-25T19:45:00Z","v":49231,"vw":53.416642},{"c":53.38,"h":53.38,"l":53.38,"n":30,"o":53.38,"t":"2026-09-25T20:00:00Z","v":70826,"vw":53.38},{"c":52.74,"h":52.94,"l":52.24,"n":198,"o":52.94,"t":"2026-09-28T13:30:00Z","v":9670,"vw":52.575854},{"c":52.72,"h":52.84,"l":52.64,"n":32,"o":52.64,"t":"2026-09-28T13:45:00Z","v":849,"vw":52.76726},{"c":53.17,"h":53.24,"l":52.99,"n":236,"o":53,"t":"2026-09-28T14:00:00Z","v":5623,"vw":53.118213},{"c":53.22,"h":53.31,"l":53.14,"n":37,"o":53.31,"t":"2026-09-28T14:15:00Z","v":1223,"vw":53.237805},{"c":53.03,"h":53.16,"l":53.03,"n":202,"o":53.14,"t":"2026-09-28T14:30:00Z","v":8764,"vw":53.080685},{"c":53.085,"h":53.09,"l":52.97,"n":158,"o":52.99,"t":"2026-09-28T14:45:00Z","v":4349,"vw":53.009001},{"c":53.12,"h":53.25,"l":53.0241,"n":219,"o":53.06,"t":"2026-09-28T15:00:00Z","v":6513,"vw":53.130361},{"c":53.34,"h":53.34,"l":53.175,"n":147,"o":53.175,"t":"2026-09-28T15:15:00Z","v":2777,"vw":53.245556},{"c":53.19,"h":53.38,"l":53.19,"n":153,"o":53.38,"t":"2026-09-28T15:30:00Z","v":3925,"vw":53.277368},{"c":53.21,"h":53.23,"l":53.17,"n":111,"o":53.23,"t":"2026-09-28T15:45:00Z","v":2322,"vw":53.204667},{"c":53.22,"h":53.28,"l":53.18,"n":176,"o":53.22,"t":"2026-09-28T16:00:00Z","v":7478,"vw":53.243846},{"c":53.42,"h":53.52,"l":53.25,"n":237,"o":53.25,"t":"2026-09-28T16:15:00Z","v":6923,"vw":53.382705},{"c":53.24,"h":53.42,"l":53.24,"n":74,"o":53.42,"t":"2026-09-28T16:30:00Z","v":1877,"vw":53.360909},{"c":53.32,"h":53.33,"l":53.24,"n":126,"o":53.28,"t":"2026-09-28T16:45:00Z","v":2711,"vw":53.297454},{"c":53.4001,"h":53.51,"l":53.31,"n":274,"o":53.31,"t":"2026-09-28T17:00:00Z","v":7502,"vw":53.403904},{"c":53.28,"h":53.4,"l":53.265,"n":137,"o":53.4,"t":"2026-09-28T17:15:00Z","v":2651,"vw":53.33363},{"c":53.3,"h":53.32,"l":53.17,"n":161,"o":53.27,"t":"2026-09-28T17:30:00Z","v":3897,"vw":53.258717},{"c":53.28,"h":53.44,"l":53.28,"n":166,"o":53.4,"t":"2026-09-28T17:45:00Z","v":8539,"vw":53.397319},{"c":53.39,"h":53.39,"l":53.28,"n":218,"o":53.29,"t":"2026-09-28T18:00:00Z","v":6161,"vw":53.316718},{"c":53.41,"h":53.45,"l":53.38,"n":151,"o":53.44,"t":"2026-09-28T18:15:00Z","v":4700,"vw":53.41315},{"c":53.515,"h":53.515,"l":53.4,"n":117,"o":53.41,"t":"2026-09-28T18:30:00Z","v":2300,"vw":53.46368},{"c":53.47,"h":53.54,"l":53.47,"n":205,"o":53.51,"t":"2026-09-28T18:45:00Z","v":5062,"vw":53.504215},{"c":53.53,"h":53.54,"l":53.47,"n":226,"o":53.47,"t":"2026-09-28T19:00:00Z","v":5918,"vw":53.512189},{"c":53.61,"h":53.78,"l":53.53,"n":412,"o":53.53,"t":"2026-09-28T19:15:00Z","v":14060,"vw":53.653723},{"c":53.62,"h":53.68,"l":53.6,"n":377,"o":53.64,"t":"2026-09-28T19:30:00Z","v":11527,"vw":53.643659},{"c":53.8,"h":53.85,"l":53.55,"n":1438,"o":53.6,"t":"2026-09-28T19:45:00Z","v":57149,"vw":53.743645},{"c":53.77,"h":53.77,"l":53.77,"n":29,"o":53.77,"t":"2026-09-28T20:00:00Z","v":76276,"vw":53.77},{"c":53.58,"h":53.96,"l":53.3,"n":117,"o":53.66,"t":"2026-09-29T13:30:00Z","v":15011,"vw":53.721249},{"c":53.512,"h":53.55,"l":53.512,"n":26,"o":53.55,"t":"2026-09-29T13:45:00Z","v":951,"vw":53.529771},{"c":53.56,"h":53.675,"l":53.49,"n":205,"o":53.57,"t":"2026-09-29T14:00:00Z","v":5954,"vw":53.586036},{"c":53.34,"h":53.605,"l":53.255,"n":204,"o":53.605,"t":"2026-09-29T14:15:00Z","v":5923,"vw":53.459758},{"c":53.37,"h":53.385,"l":53.245,"n":126,"o":53.385,"t":"2026-09-29T14:30:00Z","v":4013,"vw":53.3106},{"c":53.29,"h":53.36,"l":53.2325,"n":167,"o":53.36,"t":"2026-09-29T14:45:00Z","v":4615,"vw":53.280218},{"c":53.315,"h":53.34,"l":53.25,"n":65,"o":53.295,"t":"2026-09-29T15:00:00Z","v":6380,"vw":53.299278},{"c":53.355,"h":53.38,"l":53.31,"n":191,"o":53.33,"t":"2026-09-29T15:15:00Z","v":6396,"vw":53.344196},{"c":53.47,"h":53.555,"l":53.4,"n":212,"o":53.4,"t":"2026-09-29T15:30:00Z","v":6018,"vw":53.488655},{"c":53.33,"h":53.58,"l":53.33,"n":149,"o":53.52,"t":"2026-09-29T15:45:00Z","v":4228,"vw":53.482619},{"c":53.415,"h":53.43,"l":53.29,"n":177,"o":53.35,"t":"2026-09-29T16:00:00Z","v":4113,"vw":53.362687},{"c":53.25,"h":53.41,"l":53.25,"n":124,"o":53.41,"t":"2026-09-29T16:15:00Z","v":3155,"vw":53.350588},{"c":53.24,"h":53.26,"l":53.18,"n":149,"o":53.225,"t":"2026-09-29T16:30:00Z","v":4570,"vw":53.231785},{"c":53.27,"h":53.31,"l":53.15,"n":159,"o":53.17,"t":"2026-09-29T16:45:00Z","v":4007,"vw":53.251061},{"c":53.15,"h":53.27,"l":53.145,"n":188,"o":53.25,"t":"2026-09-29T17:00:00Z","v":4285,"vw":53.214515},{"c":53.21,"h":53.26,"l":53.19,"n":226,"o":53.19,"t":"2026-09-29T17:15:00Z","v":5979,"vw":53.21634},{"c":53.21,"h":53.27,"l":53.18,"n":205,"o":53.2,"t":"2026-09-29T17:30:00Z","v":4762,"vw":53.220435},{"c":53.28,"h":53.29,"l":53.245,"n":167,"o":53.25,"t":"2026-09-29T17:45:00Z","v":4674,"vw":53.272973},{"c":53.21,"h":53.35,"l":53.19,"n":374,"o":53.32,"t":"2026-09-29T18:00:00Z","v":9923,"vw":53.288344},{"c":53.29,"h":53.34,"l":53.22,"n":246,"o":53.22,"t":"2026-09-29T18:15:00Z","v":5598,"vw":53.282462},{"c":53.32,"h":53.37,"l":53.23,"n":346,"o":53.31,"t":"2026-09-29T18:30:00Z","v":11678,"vw":53.315463},{"c":53.25,"h":53.36,"l":53.17,"n":428,"o":53.34,"t":"2026-09-29T18:45:00Z","v":12057,"vw":53.271976},{"c":53.42,"h":53.45,"l":53.26,"n":281,"o":53.26,"t":"2026-09-29T19:00:00Z","v":7443,"vw":53.36108},{"c":53.515,"h":53.595,"l":53.45,"n":289,"o":53.45,"t":"2026-09-29T19:15:00Z","v":7332,"vw":53.549499},{"c":53.52,"h":53.6,"l":53.5,"n":533,"o":53.515,"t":"2026-09-29T19:30:00Z","v":13980,"vw":53.555509},{"c":53.86,"h":53.88,"l":53.555,"n":1637,"o":53.555,"t":"2026-09-29T19:45:00Z","v":57585,"vw":53.736771},{"c":53.84,"h":53.84,"l":53.84,"n":15,"o":53.84,"t":"2026-09-29T20:00:00Z","v":90444,"vw":53.84},{"c":53.875,"h":54.33,"l":53.875,"n":113,"o":53.92,"t":"2026-09-30T13:30:00Z","v":5705,"vw":53.97715},{"c":54.19,"h":54.21,"l":54.19,"n":30,"o":54.21,"t":"2026-09-30T13:45:00Z","v":735,"vw":54.205},{"c":54.08,"h":54.32,"l":54.02,"n":127,"o":54.045,"t":"2026-09-30T14:00:00Z","v":4206,"vw":54.152308},{"c":54.39,"h":54.39,"l":53.93,"n":145,"o":53.93,"t":"2026-09-30T14:30:00Z","v":3928,"vw":54.146901},{"c":54.375,"h":54.375,"l":54.25,"n":226,"o":54.255,"t":"2026-09-30T14:45:00Z","v":7967,"vw":54.300407},{"c":54.39,"h":54.46,"l":54.365,"n":64,"o":54.42,"t":"2026-09-30T15:00:00Z","v":2264,"vw":54.402638},{"c":54.505,"h":54.57,"l":54.46,"n":189,"o":54.46,"t":"2026-09-30T15:15:00Z","v":8097,"vw":54.470138},{"c":54.385,"h":54.505,"l":54.36,"n":89,"o":54.445,"t":"2026-09-30T15:30:00Z","v":4973,"vw":54.423189},{"c":54.365,"h":54.42,"l":54.365,"n":18,"o":54.42,"t":"2026-09-30T15:45:00Z","v":377,"vw":54.388203},{"c":54.585,"h":54.59,"l":54.43,"n":76,"o":54.44,"t":"2026-09-30T16:00:00Z","v":2016,"vw":54.486529},{"c":54.59,"h":54.59,"l":54.47,"n":59,"o":54.5,"t":"2026-09-30T16:15:00Z","v":1609,"vw":54.53},{"c":54.35,"h":54.5599,"l":54.34,"n":150,"o":54.54,"t":"2026-09-30T16:30:00Z","v":2971,"vw":54.473659},{"c":54.27,"h":54.4,"l":54.27,"n":68,"o":54.3,"t":"2026-09-30T16:45:00Z","v":1149,"vw":54.328184},{"c":54.4,"h":54.455,"l":54.28,"n":157,"o":54.28,"t":"2026-09-30T17:00:00Z","v":4256,"vw":54.41421},{"c":54.43,"h":54.465,"l":54.35,"n":125,"o":54.35,"t":"2026-09-30T17:15:00Z","v":3327,"vw":54.415965},{"c":54.4501,"h":54.5,"l":54.425,"n":82,"o":54.425,"t":"2026-09-30T17:30:00Z","v":1629,"vw":54.466993},{"c":54.43,"h":54.46,"l":54.38,"n":113,"o":54.46,"t":"2026-09-30T17:45:00Z","v":1813,"vw":54.419515},{"c":54.54,"h":54.54,"l":54.3719,"n":210,"o":54.43,"t":"2026-09-30T18:00:00Z","v":5651,"vw":54.447037},{"c":54.535,"h":54.58,"l":54.52,"n":147,"o":54.52,"t":"2026-09-30T18:15:00Z","v":3314,"vw":54.5625},{"c":54.52,"h":54.555,"l":54.5,"n":206,"o":54.52,"t":"2026-09-30T18:30:00Z","v":3815,"vw":54.523468},{"c":54.52,"h":54.53,"l":54.45,"n":251,"o":54.5,"t":"2026-09-30T18:45:00Z","v":5215,"vw":54.480894},{"c":54.44,"h":54.525,"l":54.44,"n":148,"o":54.525,"t":"2026-09-30T19:00:00Z","v":3437,"vw":54.471569},{"c":54.48,"h":54.51,"l":54.42,"n":413,"o":54.48,"t":"2026-09-30T19:15:00Z","v":12656,"vw":54.463853},{"c":54.75,"h":54.765,"l":54.49,"n":469,"o":54.5,"t":"2026-09-30T19:30:00Z","v":15356,"vw":54.602943},{"c":54.46,"h":54.76,"l":54.45,"n":1406,"o":54.71,"t":"2026-09-30T19:45:00Z","v":61361,"vw":54.532189},{"c":54.47,"h":54.47,"l":54.47,"n":36,"o":54.47,"t":"2026-09-30T20:00:00Z","v":150279,"vw":54.47},{"c":55.065,"h":55.17,"l":54.89,"n":109,"o":54.89,"t":"2026-10-01T13:30:00Z","v":9556,"vw":54.972077},{"c":54.79,"h":55.015,"l":54.58,"n":137,"o":55.015,"t":"2026-10-01T13:45:00Z","v":4344,"vw":54.745829},{"c":54.46,"h":54.61,"l":54.305,"n":228,"o":54.61,"t":"2026-10-01T14:00:00Z","v":9239,"vw":54.494771},{"c":54.5521,"h":54.5521,"l":54.27,"n":75,"o":54.52,"t":"2026-10-01T14:15:00Z","v":3528,"vw":54.406747},{"c":53.66,"h":54.265,"l":53.66,"n":165,"o":54.265,"t":"2026-10-01T14:30:00Z","v":5065,"vw":53.929173},{"c":53.91,"h":53.935,"l":53.65,"n":265,"o":53.65,"t":"2026-10-01T14:45:00Z","v":7508,"vw":53.755512},{"c":53.98,"h":53.985,"l":53.81,"n":132,"o":53.985,"t":"2026-10-01T15:00:00Z","v":2914,"vw":53.923125},{"c":53.92,"h":54.035,"l":53.915,"n":259,"o":54,"t":"2026-10-01T15:15:00Z","v":6939,"vw":53.976834},{"c":54.06,"h":54.06,"l":53.6274,"n":176,"o":53.79,"t":"2026-10-01T15:30:00Z","v":3696,"vw":53.842829},{"c":54.075,"h":54.15,"l":53.96,"n":202,"o":54.06,"t":"2026-10-01T15:45:00Z","v":8247,"vw":54.07826},{"c":54.26,"h":54.325,"l":54.13,"n":300,"o":54.13,"t":"2026-10-01T16:00:00Z","v":6788,"vw":54.222123},{"c":54.35,"h":54.38,"l":54.2455,"n":239,"o":54.29,"t":"2026-10-01T16:15:00Z","v":7274,"vw":54.319272},{"c":54.465,"h":54.465,"l":54.41,"n":76,"o":54.43,"t":"2026-10-01T16:30:00Z","v":1469,"vw":54.445},{"c":54.47,"h":54.5099,"l":54.44,"n":102,"o":54.465,"t":"2026-10-01T16:45:00Z","v":2573,"vw":54.466755},{"c":54.63,"h":54.65,"l":54.53,"n":166,"o":54.53,"t":"2026-10-01T17:00:00Z","v":3648,"vw":54.595622},{"c":54.73,"h":54.7889,"l":54.62,"n":162,"o":54.7527,"t":"2026-10-01T17:15:00Z","v":5354,"vw":54.730099},{"c":54.68,"h":54.85,"l":54.68,"n":214,"o":54.8,"t":"2026-10-01T17:30:00Z","v":6678,"vw":54.807006},{"c":54.62,"h":54.87,"l":54.62,"n":206,"o":54.87,"t":"2026-10-01T17:45:00Z","v":4452,"vw":54.785147},{"c":54.72,"h":54.72,"l":54.6,"n":147,"o":54.69,"t":"2026-10-01T18:00:00Z","v":4243,"vw":54.657637},{"c":54.775,"h":54.78,"l":54.71,"n":143,"o":54.75,"t":"2026-10-01T18:15:00Z","v":3958,"vw":54.755682},{"c":54.885,"h":54.9599,"l":54.75,"n":264,"o":54.8,"t":"2026-10-01T18:30:00Z","v":4613,"vw":54.833749},{"c":54.81,"h":54.87,"l":54.81,"n":78,"o":54.87,"t":"2026-10-01T18:45:00Z","v":1401,"vw":54.835833},{"c":54.91,"h":55.01,"l":54.74,"n":273,"o":54.75,"t":"2026-10-01T19:00:00Z","v":7910,"vw":54.893198},{"c":54.87,"h":55,"l":54.775,"n":362,"o":54.95,"t":"2026-10-01T19:15:00Z","v":16947,"vw":54.910756},{"c":54.84,"h":54.9997,"l":54.83,"n":479,"o":54.875,"t":"2026-10-01T19:30:00Z","v":17707,"vw":54.899737},{"c":54.82,"h":54.97,"l":54.81,"n":1359,"o":54.83,"t":"2026-10-01T19:45:00Z","v":51615,"vw":54.896657},{"c":54.86,"h":54.86,"l":54.86,"n":43,"o":54.86,"t":"2026-10-01T20:00:00Z","v":96419,"vw":54.86},{"c":55.16,"h":55.34,"l":55.06,"n":233,"o":55.16,"t":"2026-10-02T13:30:00Z","v":12347,"vw":55.191978},{"c":55.26,"h":55.26,"l":55.0285,"n":44,"o":55.16,"t":"2026-10-02T13:45:00Z","v":1237,"vw":55.125272},{"c":55.14,"h":55.34,"l":55.06,"n":294,"o":55.15,"t":"2026-10-02T14:00:00Z","v":9637,"vw":55.214589},{"c":55,"h":55.22,"l":55,"n":166,"o":55.14,"t":"2026-10-02T14:15:00Z","v":4691,"vw":55.126801},{"c":55.13,"h":55.14,"l":55.04,"n":138,"o":55.06,"t":"2026-10-02T14:30:00Z","v":3664,"vw":55.077434},{"c":55.26,"h":55.3,"l":55.05,"n":218,"o":55.05,"t":"2026-10-02T14:45:00Z","v":6302,"vw":55.190877},{"c":54.85,"h":55.17,"l":54.8,"n":378,"o":55.14,"t":"2026-10-02T15:00:00Z","v":10039,"vw":54.961972},{"c":54.92,"h":54.92,"l":54.74,"n":289,"o":54.84,"t":"2026-10-02T15:15:00Z","v":7520,"vw":54.832899},{"c":55.09,"h":55.14,"l":55.08,"n":106,"o":55.08,"t":"2026-10-02T15:30:00Z","v":2253,"vw":55.101983},{"c":55.19,"h":55.19,"l":54.91,"n":220,"o":55.04,"t":"2026-10-02T15:45:00Z","v":6568,"vw":55.021744},{"c":55.13,"h":55.18,"l":55.01,"n":172,"o":55.1,"t":"2026-10-02T16:00:00Z","v":3759,"vw":55.077568},{"c":54.94,"h":55.11,"l":54.94,"n":190,"o":55.11,"t":"2026-10-02T16:15:00Z","v":6408,"vw":55.031664},{"c":54.8633,"h":54.97,"l":54.8633,"n":106,"o":54.905,"t":"2026-10-02T16:30:00Z","v":2763,"vw":54.901564},{"c":55.11,"h":55.115,"l":55,"n":157,"o":55.05,"t":"2026-10-02T16:45:00Z","v":3413,"vw":55.067},{"c":55.04,"h":55.195,"l":55.04,"n":254,"o":55.13,"t":"2026-10-02T17:00:00Z","v":6006,"vw":55.12591},{"c":54.995,"h":55.04,"l":54.99,"n":190,"o":55.035,"t":"2026-10-02T17:15:00Z","v":5266,"vw":55.007308},{"c":55.06,"h":55.06,"l":54.99,"n":184,"o":55.015,"t":"2026-10-02T17:30:00Z","v":5399,"vw":55.017215},{"c":55.03,"h":55.09,"l":55.02,"n":228,"o":55.03,"t":"2026-10-02T17:45:00Z","v":5850,"vw":55.045451},{"c":54.98,"h":55.045,"l":54.935,"n":275,"o":55.04,"t":"2026-10-02T18:00:00Z","v":6384,"vw":55.009961},{"c":55,"h":55.02,"l":54.97,"n":219,"o":54.99,"t":"2026-10-02T18:15:00Z","v":4560,"vw":54.990639},{"c":55.08,"h":55.08,"l":54.975,"n":246,"o":54.975,"t":"2026-10-02T18:30:00Z","v":5230,"vw":55.042045},{"c":55.08,"h":55.135,"l":55.035,"n":405,"o":55.09,"t":"2026-10-02T18:45:00Z","v":10977,"vw":55.081205},{"c":55.06,"h":55.115,"l":55.04,"n":246,"o":55.11,"t":"2026-10-02T19:00:00Z","v":7189,"vw":55.078208},{"c":55.125,"h":55.145,"l":55.06,"n":392,"o":55.06,"t":"2026-10-02T19:15:00Z","v":12384,"vw":55.105303},{"c":55.085,"h":55.125,"l":55.02,"n":635,"o":55.125,"t":"2026-10-02T19:30:00Z","v":17762,"vw":55.078563},{"c":54.71,"h":55.17,"l":54.67,"n":1530,"o":55.11,"t":"2026-10-02T19:45:00Z","v":59393,"vw":54.841753},{"c":54.68,"h":54.68,"l":54.68,"n":36,"o":54.68,"t":"2026-10-02T20:00:00Z","v":84457,"vw":54.68},{"c":55.24,"h":55.61,"l":54.81,"n":125,"o":54.81,"t":"2026-10-05T13:30:00Z","v":5674,"vw":55.099157},{"c":55.35,"h":55.46,"l":55.28,"n":32,"o":55.46,"t":"2026-10-05T13:45:00Z","v":1243,"vw":55.320625},{"c":55.48,"h":55.625,"l":55.29,"n":127,"o":55.29,"t":"2026-10-05T14:00:00Z","v":4317,"vw":55.497042},{"c":55.665,"h":55.71,"l":55.45,"n":154,"o":55.45,"t":"2026-10-05T14:15:00Z","v":7257,"vw":55.621782},{"c":55.67,"h":55.76,"l":55.58,"n":271,"o":55.665,"t":"2026-10-05T14:30:00Z","v":6180,"vw":55.681193},{"c":55.675,"h":55.76,"l":55.61,"n":228,"o":55.705,"t":"2026-10-05T14:45:00Z","v":6118,"vw":55.684542},{"c":55.685,"h":55.76,"l":55.62,"n":90,"o":55.76,"t":"2026-10-05T15:00:00Z","v":1298,"vw":55.681184},{"c":56,"h":56,"l":55.82,"n":174,"o":55.82,"t":"2026-10-05T15:15:00Z","v":4392,"vw":55.912374},{"c":56.01,"h":56.03,"l":55.84,"n":233,"o":55.97,"t":"2026-10-05T15:30:00Z","v":8596,"vw":55.911072},{"c":56.02,"h":56.09,"l":55.99,"n":186,"o":56.01,"t":"2026-10-05T15:45:00Z","v":5148,"vw":56.02435},{"c":56.05,"h":56.09,"l":56,"n":144,"o":56.07,"t":"2026-10-05T16:00:00Z","v":2804,"vw":56.049428},{"c":55.985,"h":56.03,"l":55.94,"n":153,"o":56.01,"t":"2026-10-05T16:15:00Z","v":5298,"vw":55.985058},{"c":55.94,"h":55.94,"l":55.78,"n":332,"o":55.921,"t":"2026-10-05T16:30:00Z","v":18118,"vw":55.870374},{"c":55.89,"h":55.97,"l":55.86,"n":178,"o":55.94,"t":"2026-10-05T16:45:00Z","v":3498,"vw":55.909429},{"c":55.85,"h":55.86,"l":55.79,"n":126,"o":55.84,"t":"2026-10-05T17:00:00Z","v":2209,"vw":55.828534},{"c":55.81,"h":55.86,"l":55.77,"n":273,"o":55.825,"t":"2026-10-05T17:15:00Z","v":6873,"vw":55.804398},{"c":55.8,"h":55.8,"l":55.735,"n":85,"o":55.735,"t":"2026-10-05T17:30:00Z","v":1593,"vw":55.779529},{"c":55.84,"h":55.91,"l":55.78,"n":210,"o":55.81,"t":"2026-10-05T17:45:00Z","v":6398,"vw":55.845415},{"c":55.96,"h":55.96,"l":55.835,"n":236,"o":55.89,"t":"2026-10-05T18:00:00Z","v":4631,"vw":55.920313},{"c":56.115,"h":56.18,"l":55.94,"n":303,"o":55.97,"t":"2026-10-05T18:15:00Z","v":9769,"vw":55.993901},{"c":56.345,"h":56.45,"l":56.02,"n":343,"o":56.185,"t":"2026-10-05T18:30:00Z","v":11762,"vw":56.281813},{"c":56.4,"h":56.46,"l":56.3,"n":416,"o":56.425,"t":"2026-10-05T18:45:00Z","v":10460,"vw":56.405009},{"c":56.545,"h":56.635,"l":56.33,"n":473,"o":56.4,"t":"2026-10-05T19:00:00Z","v":18208,"vw":56.484882},{"c":56.64,"h":56.69,"l":56.55,"n":532,"o":56.6,"t":"2026-10-05T19:15:00Z","v":16680,"vw":56.623043},{"c":56.55,"h":56.7,"l":56.4937,"n":755,"o":56.65,"t":"2026-10-05T19:30:00Z","v":19869,"vw":56.622623},{"c":56.28,"h":56.57,"l":56.18,"n":2411,"o":56.55,"t":"2026-10-05T19:45:00Z","v":100835,"vw":56.274728},{"c":56.24,"h":56.28,"l":56.24,"n":54,"o":56.28,"t":"2026-10-05T20:00:00Z","v":166329,"vw":56.24005},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-10-06T11:15:00Z","v":100,"vw":56.19},{"c":56,"h":56.5,"l":56,"n":254,"o":56.25,"t":"2026-10-06T13:30:00Z","v":6262,"vw":56.288974},{"c":56.25,"h":56.25,"l":55.91,"n":122,"o":55.97,"t":"2026-10-06T13:45:00Z","v":2378,"vw":56.077032},{"c":56.225,"h":56.32,"l":56.115,"n":118,"o":56.25,"t":"2026-10-06T14:00:00Z","v":6386,"vw":56.209869},{"c":56.12,"h":56.15,"l":56.1,"n":146,"o":56.12,"t":"2026-10-06T14:15:00Z","v":3333,"vw":56.117044},{"c":56.34,"h":56.415,"l":56.12,"n":202,"o":56.12,"t":"2026-10-06T14:30:00Z","v":4998,"vw":56.27125},{"c":56.26,"h":56.4,"l":56.26,"n":64,"o":56.4,"t":"2026-10-06T14:45:00Z","v":1490,"vw":56.317},{"c":56.24,"h":56.24,"l":56.24,"n":22,"o":56.24,"t":"2026-10-06T15:00:00Z","v":459,"vw":56.24},{"c":56.19,"h":56.275,"l":56.075,"n":226,"o":56.24,"t":"2026-10-06T15:15:00Z","v":8134,"vw":56.184915},{"c":56.01,"h":56.25,"l":56.01,"n":134,"o":56.25,"t":"2026-10-06T15:30:00Z","v":2942,"vw":56.121454},{"c":55.89,"h":56,"l":55.88,"n":62,"o":55.945,"t":"2026-10-06T15:45:00Z","v":2354,"vw":55.946899},{"c":55.87,"h":55.94,"l":55.795,"n":154,"o":55.94,"t":"2026-10-06T16:00:00Z","v":3623,"vw":55.868614},{"c":55.86,"h":55.92,"l":55.86,"n":42,"o":55.92,"t":"2026-10-06T16:15:00Z","v":888,"vw":55.882573},{"c":55.87,"h":55.9,"l":55.845,"n":140,"o":55.86,"t":"2026-10-06T16:30:00Z","v":2836,"vw":55.873664},{"c":55.73,"h":55.86,"l":55.7,"n":132,"o":55.86,"t":"2026-10-06T16:45:00Z","v":4186,"vw":55.806112},{"c":55.795,"h":55.875,"l":55.76,"n":139,"o":55.76,"t":"2026-10-06T17:00:00Z","v":3228,"vw":55.800852},{"c":55.79,"h":55.79,"l":55.79,"n":24,"o":55.79,"t":"2026-10-06T17:15:00Z","v":419,"vw":55.79},{"c":55.66,"h":55.86,"l":55.66,"n":143,"o":55.86,"t":"2026-10-06T17:30:00Z","v":4143,"vw":55.760735},{"c":55.59,"h":55.655,"l":55.59,"n":43,"o":55.645,"t":"2026-10-06T17:45:00Z","v":1256,"vw":55.624325},{"c":55.645,"h":55.76,"l":55.64,"n":155,"o":55.655,"t":"2026-10-06T18:00:00Z","v":5001,"vw":55.696692},{"c":55.66,"h":55.7199,"l":55.66,"n":113,"o":55.67,"t":"2026-10-06T18:15:00Z","v":2343,"vw":55.6927},{"c":55.595,"h":55.64,"l":55.53,"n":136,"o":55.595,"t":"2026-10-06T18:45:00Z","v":3834,"vw":55.582101},{"c":55.62,"h":55.65,"l":55.595,"n":191,"o":55.604,"t":"2026-10-06T19:00:00Z","v":4205,"vw":55.620537},{"c":55.665,"h":55.75,"l":55.62,"n":329,"o":55.62,"t":"2026-10-06T19:15:00Z","v":6499,"vw":55.682139},{"c":55.765,"h":55.765,"l":55.625,"n":556,"o":55.69,"t":"2026-10-06T19:30:00Z","v":16346,"vw":55.694787},{"c":56.085,"h":56.12,"l":55.72,"n":1558,"o":55.75,"t":"2026-10-06T19:45:00Z","v":59063,"vw":55.977302},{"c":56.11,"h":56.11,"l":56.11,"n":34,"o":56.11,"t":"2026-10-06T20:00:00Z","v":107026,"vw":56.11},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-06T21:00:00Z","v":178,"vw":56},{"c":55.39,"h":55.39,"l":55.39,"n":3,"o":55.39,"t":"2026-10-06T21:30:00Z","v":235,"vw":55.39},{"c":55.8,"h":55.92,"l":55.8,"n":5,"o":55.92,"t":"2026-10-07T08:15:00Z","v":1001,"vw":55.875155},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-07T11:45:00Z","v":200,"vw":55.7},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-07T13:15:00Z","v":100,"vw":55.5},{"c":55,"h":55.59,"l":54.01,"n":529,"o":55.37,"t":"2026-10-07T13:30:00Z","v":34715,"vw":55.164725},{"c":54.81,"h":55.105,"l":54.66,"n":326,"o":54.87,"t":"2026-10-07T13:45:00Z","v":12240,"vw":54.836117},{"c":54.5201,"h":54.97,"l":54.5201,"n":279,"o":54.97,"t":"2026-10-07T14:00:00Z","v":10777,"vw":54.858524},{"c":54.475,"h":54.978,"l":54.475,"n":308,"o":54.75,"t":"2026-10-07T14:15:00Z","v":12327,"vw":54.78026},{"c":54.57,"h":54.695,"l":54.25,"n":325,"o":54.25,"t":"2026-10-07T14:30:00Z","v":27953,"vw":54.320894},{"c":54.755,"h":54.755,"l":54.365,"n":246,"o":54.53,"t":"2026-10-07T14:45:00Z","v":11985,"vw":54.63305},{"c":53.835,"h":54.77,"l":53.7325,"n":599,"o":54.755,"t":"2026-10-07T15:00:00Z","v":33256,"vw":54.218567},{"c":53.915,"h":53.915,"l":53.815,"n":103,"o":53.915,"t":"2026-10-07T15:15:00Z","v":4864,"vw":53.908585},{"c":53.985,"h":54.11,"l":53.7,"n":440,"o":53.915,"t":"2026-10-07T15:30:00Z","v":19371,"vw":53.900064},{"c":53.815,"h":54.03,"l":53.71,"n":222,"o":53.985,"t":"2026-10-07T15:45:00Z","v":8726,"vw":53.885585},{"c":53.93,"h":53.95,"l":53.76,"n":121,"o":53.76,"t":"2026-10-07T16:00:00Z","v":2980,"vw":53.86449},{"c":53.71,"h":54.06,"l":53.71,"n":460,"o":53.96,"t":"2026-10-07T16:15:00Z","v":20725,"vw":53.905344},{"c":53.685,"h":53.7,"l":53.48,"n":257,"o":53.58,"t":"2026-10-07T16:30:00Z","v":8865,"vw":53.531989},{"c":53.77,"h":53.875,"l":53.69,"n":397,"o":53.69,"t":"2026-10-07T16:45:00Z","v":20035,"vw":53.803645},{"c":53.925,"h":53.925,"l":53.59,"n":335,"o":53.76,"t":"2026-10-07T17:00:00Z","v":15497,"vw":53.751649},{"c":53.86,"h":54.18,"l":53.86,"n":360,"o":54.02,"t":"2026-10-07T17:15:00Z","v":12204,"vw":54.008569},{"c":53.77,"h":53.8,"l":53.76,"n":85,"o":53.79,"t":"2026-10-07T17:30:00Z","v":2797,"vw":53.783846},{"c":54.06,"h":54.06,"l":53.8,"n":142,"o":53.8,"t":"2026-10-07T17:45:00Z","v":3955,"vw":53.929241},{"c":54.09,"h":54.295,"l":54.03,"n":336,"o":54.03,"t":"2026-10-07T18:00:00Z","v":12661,"vw":54.138504},{"c":54.19,"h":54.25,"l":54.11,"n":206,"o":54.11,"t":"2026-10-07T18:15:00Z","v":5199,"vw":54.17164},{"c":54.44,"h":54.5025,"l":54.295,"n":429,"o":54.295,"t":"2026-10-07T18:30:00Z","v":21914,"vw":54.450141},{"c":54.545,"h":54.57,"l":54.48,"n":218,"o":54.48,"t":"2026-10-07T18:45:00Z","v":9046,"vw":54.508069},{"c":54.285,"h":54.505,"l":54.26,"n":222,"o":54.5,"t":"2026-10-07T19:00:00Z","v":5021,"vw":54.376146},{"c":54.345,"h":54.45,"l":54.25,"n":469,"o":54.25,"t":"2026-10-07T19:15:00Z","v":10995,"vw":54.382061},{"c":54.5,"h":54.545,"l":54.3,"n":641,"o":54.37,"t":"2026-10-07T19:30:00Z","v":18507,"vw":54.429326},{"c":54.72,"h":54.75,"l":54.45,"n":2108,"o":54.505,"t":"2026-10-07T19:45:00Z","v":117292,"vw":54.582509},{"c":54.68,"h":54.68,"l":54.68,"n":24,"o":54.68,"t":"2026-10-07T20:00:00Z","v":131296,"vw":54.68},{"c":55.03,"h":55.1926,"l":54.71,"n":41,"o":54.71,"t":"2026-10-08T13:30:00Z","v":2762,"vw":54.818592},{"c":55.25,"h":55.47,"l":54.7441,"n":302,"o":54.9475,"t":"2026-10-08T13:45:00Z","v":16980,"vw":55.269403},{"c":55.11,"h":55.12,"l":54.995,"n":98,"o":55.12,"t":"2026-10-08T14:00:00Z","v":3142,"vw":55.074474},{"c":54.885,"h":55.172,"l":54.885,"n":69,"o":55.172,"t":"2026-10-08T14:15:00Z","v":2559,"vw":54.954382},{"c":54.8,"h":54.8,"l":54.8,"n":4,"o":54.8,"t":"2026-10-08T14:30:00Z","v":112,"vw":54.8},{"c":54.83,"h":54.97,"l":54.7573,"n":92,"o":54.77,"t":"2026-10-08T14:45:00Z","v":3545,"vw":54.842398},{"c":54.73,"h":54.84,"l":54.73,"n":76,"o":54.82,"t":"2026-10-08T15:00:00Z","v":1440,"vw":54.7825},{"c":54.93,"h":54.93,"l":54.72,"n":194,"o":54.795,"t":"2026-10-08T15:15:00Z","v":9252,"vw":54.810274},{"c":55.02,"h":55.11,"l":54.86,"n":252,"o":54.98,"t":"2026-10-08T15:30:00Z","v":9379,"vw":55.008706},{"c":55.22,"h":55.24,"l":55.07,"n":90,"o":55.07,"t":"2026-10-08T15:45:00Z","v":2875,"vw":55.18986},{"c":55.08,"h":55.23,"l":55.08,"n":299,"o":55.21,"t":"2026-10-08T16:00:00Z","v":12032,"vw":55.172619},{"c":55.275,"h":55.425,"l":55.18,"n":356,"o":55.18,"t":"2026-10-08T16:15:00Z","v":10551,"vw":55.268891},{"c":55.2,"h":55.33,"l":55.18,"n":195,"o":55.275,"t":"2026-10-08T16:30:00Z","v":6481,"vw":55.281172},{"c":55.36,"h":55.39,"l":55.11,"n":264,"o":55.195,"t":"2026-10-08T16:45:00Z","v":6243,"vw":55.230957},{"c":55.46,"h":55.46,"l":55.27,"n":218,"o":55.38,"t":"2026-10-08T17:00:00Z","v":6762,"vw":55.336445},{"c":55.45,"h":55.605,"l":55.39,"n":206,"o":55.505,"t":"2026-10-08T17:15:00Z","v":5080,"vw":55.488976},{"c":55.65,"h":55.6579,"l":55.43,"n":185,"o":55.48,"t":"2026-10-08T17:30:00Z","v":4327,"vw":55.521543},{"c":55.42,"h":55.61,"l":55.32,"n":300,"o":55.61,"t":"2026-10-08T17:45:00Z","v":8702,"vw":55.443371},{"c":55.47,"h":55.47,"l":55.395,"n":91,"o":55.415,"t":"2026-10-08T18:00:00Z","v":2432,"vw":55.436799},{"c":55.57,"h":55.57,"l":55.405,"n":151,"o":55.425,"t":"2026-10-08T18:15:00Z","v":3561,"vw":55.452625},{"c":55.37,"h":55.52,"l":55.34,"n":375,"o":55.52,"t":"2026-10-08T18:30:00Z","v":13254,"vw":55.472738},{"c":55.385,"h":55.39,"l":55.27,"n":211,"o":55.37,"t":"2026-10-08T18:45:00Z","v":6488,"vw":55.346209},{"c":55.59,"h":55.66,"l":55.445,"n":338,"o":55.445,"t":"2026-10-08T19:00:00Z","v":9374,"vw":55.516079},{"c":55.475,"h":55.67,"l":55.46,"n":567,"o":55.63,"t":"2026-10-08T19:15:00Z","v":21283,"vw":55.542979},{"c":55.53,"h":55.595,"l":55.49,"n":514,"o":55.5,"t":"2026-10-08T19:30:00Z","v":15755,"vw":55.520936},{"c":55.31,"h":55.55,"l":55.255,"n":1796,"o":55.53,"t":"2026-10-08T19:45:00Z","v":66099,"vw":55.363102},{"c":55.26,"h":55.28,"l":55.26,"n":39,"o":55.28,"t":"2026-10-08T20:00:00Z","v":223363,"vw":55.260014},{"c":55.22,"h":55.22,"l":55.22,"n":5,"o":55.22,"t":"2026-10-09T08:00:00Z","v":284,"vw":55.22},{"c":55.585,"h":55.805,"l":55.23,"n":83,"o":55.35,"t":"2026-10-09T13:30:00Z","v":4613,"vw":55.593594},{"c":55.48,"h":55.81,"l":55.2361,"n":56,"o":55.2361,"t":"2026-10-09T13:45:00Z","v":1304,"vw":55.540519},{"c":55.625,"h":55.625,"l":55.595,"n":36,"o":55.595,"t":"2026-10-09T14:00:00Z","v":1592,"vw":55.619281},{"c":55.36,"h":55.685,"l":55.36,"n":117,"o":55.63,"t":"2026-10-09T14:15:00Z","v":3877,"vw":55.596013},{"c":55.36,"h":55.36,"l":55.34,"n":23,"o":55.36,"t":"2026-10-09T14:30:00Z","v":443,"vw":55.352739},{"c":55.255,"h":55.37,"l":55.25,"n":138,"o":55.33,"t":"2026-10-09T14:45:00Z","v":5557,"vw":55.307458},{"c":55.29,"h":55.37,"l":55.24,"n":231,"o":55.31,"t":"2026-10-09T15:00:00Z","v":6620,"vw":55.282857},{"c":55.42,"h":55.42,"l":55.36,"n":59,"o":55.36,"t":"2026-10-09T15:15:00Z","v":1714,"vw":55.384341},{"c":55.52,"h":55.595,"l":55.42,"n":220,"o":55.465,"t":"2026-10-09T15:30:00Z","v":5862,"vw":55.477632},{"c":55.425,"h":55.47,"l":55.395,"n":77,"o":55.47,"t":"2026-10-09T15:45:00Z","v":2982,"vw":55.423066},{"c":55.415,"h":55.49,"l":55.34,"n":162,"o":55.425,"t":"2026-10-09T16:00:00Z","v":8309,"vw":55.409667},{"c":55.225,"h":55.225,"l":55.18,"n":55,"o":55.19,"t":"2026-10-09T16:15:00Z","v":2016,"vw":55.2025},{"c":55.24,"h":55.24,"l":55.095,"n":152,"o":55.16,"t":"2026-10-09T16:30:00Z","v":4997,"vw":55.145141},{"c":55.18,"h":55.26,"l":55.18,"n":117,"o":55.25,"t":"2026-10-09T16:45:00Z","v":4368,"vw":55.219464},{"c":55.15,"h":55.215,"l":55.13,"n":116,"o":55.2,"t":"2026-10-09T17:00:00Z","v":4093,"vw":55.172419},{"c":55.25,"h":55.29,"l":55.16,"n":223,"o":55.16,"t":"2026-10-09T17:15:00Z","v":8058,"vw":55.232881},{"c":55.305,"h":55.31,"l":55.26,"n":234,"o":55.28,"t":"2026-10-09T17:30:00Z","v":7879,"vw":55.278398},{"c":55.48,"h":55.48,"l":55.31,"n":140,"o":55.31,"t":"2026-10-09T17:45:00Z","v":2845,"vw":55.376564},{"c":55.44,"h":55.47,"l":55.41,"n":196,"o":55.47,"t":"2026-10-09T18:00:00Z","v":4613,"vw":55.453548},{"c":55.59,"h":55.59,"l":55.41,"n":124,"o":55.42,"t":"2026-10-09T18:15:00Z","v":4405,"vw":55.455379},{"c":55.53,"h":55.6,"l":55.51,"n":200,"o":55.6,"t":"2026-10-09T18:30:00Z","v":9489,"vw":55.567867},{"c":55.56,"h":55.65,"l":55.54,"n":201,"o":55.55,"t":"2026-10-09T18:45:00Z","v":7069,"vw":55.576551},{"c":55.59,"h":55.63,"l":55.51,"n":168,"o":55.51,"t":"2026-10-09T19:00:00Z","v":5016,"vw":55.567917},{"c":55.54,"h":55.6,"l":55.54,"n":235,"o":55.575,"t":"2026-10-09T19:15:00Z","v":5123,"vw":55.571889},{"c":55.58,"h":55.65,"l":55.51,"n":538,"o":55.55,"t":"2026-10-09T19:30:00Z","v":14591,"vw":55.57243},{"c":55.65,"h":55.71,"l":55.52,"n":1345,"o":55.55,"t":"2026-10-09T19:45:00Z","v":40406,"vw":55.636355},{"c":55.65,"h":55.65,"l":55.65,"n":29,"o":55.65,"t":"2026-10-09T20:00:00Z","v":47102,"vw":55.65},{"c":56.48,"h":56.48,"l":56.45,"n":6,"o":56.45,"t":"2026-10-12T12:45:00Z","v":561,"vw":56.457732},{"c":56.1125,"h":56.47,"l":55.8,"n":120,"o":55.86,"t":"2026-10-12T13:30:00Z","v":6150,"vw":56.018767},{"c":55.84,"h":56.005,"l":55.84,"n":73,"o":55.99,"t":"2026-10-12T13:45:00Z","v":2515,"vw":55.975},{"c":55.9,"h":56.14,"l":55.63,"n":211,"o":56.14,"t":"2026-10-12T14:00:00Z","v":7508,"vw":55.819046},{"c":55.94,"h":56.07,"l":55.73,"n":114,"o":55.74,"t":"2026-10-12T14:15:00Z","v":3688,"vw":55.871484},{"c":55.91,"h":55.91,"l":55.91,"n":11,"o":55.91,"t":"2026-10-12T14:30:00Z","v":325,"vw":55.91},{"c":56.125,"h":56.14,"l":55.97,"n":248,"o":55.97,"t":"2026-10-12T14:45:00Z","v":12438,"vw":56.081055},{"c":56,"h":56.14,"l":56,"n":144,"o":56.115,"t":"2026-10-12T15:00:00Z","v":5302,"vw":56.047349},{"c":56.16,"h":56.16,"l":56,"n":84,"o":56,"t":"2026-10-12T15:15:00Z","v":2261,"vw":56.116487},{"c":56.15,"h":56.205,"l":56.145,"n":30,"o":56.205,"t":"2026-10-12T15:30:00Z","v":1058,"vw":56.179603},{"c":56.13,"h":56.135,"l":56.09,"n":36,"o":56.1,"t":"2026-10-12T15:45:00Z","v":1159,"vw":56.110221},{"c":56.16,"h":56.22,"l":56.125,"n":145,"o":56.19,"t":"2026-10-12T16:00:00Z","v":3487,"vw":56.167186},{"c":56.14,"h":56.18,"l":56.14,"n":110,"o":56.155,"t":"2026-10-12T16:15:00Z","v":2529,"vw":56.160762},{"c":56.215,"h":56.23,"l":56.13,"n":113,"o":56.13,"t":"2026-10-12T16:30:00Z","v":3313,"vw":56.198493},{"c":56.17,"h":56.23,"l":56.11,"n":164,"o":56.23,"t":"2026-10-12T16:45:00Z","v":4070,"vw":56.160173},{"c":56.17,"h":56.17,"l":56.12,"n":104,"o":56.17,"t":"2026-10-12T17:00:00Z","v":2381,"vw":56.154528},{"c":56.23,"h":56.23,"l":56.14,"n":98,"o":56.14,"t":"2026-10-12T17:15:00Z","v":1570,"vw":56.187188},{"c":56.17,"h":56.1835,"l":56.1,"n":197,"o":56.1835,"t":"2026-10-12T17:30:00Z","v":3616,"vw":56.150674},{"c":56.025,"h":56.13,"l":56.02,"n":176,"o":56.13,"t":"2026-10-12T17:45:00Z","v":4421,"vw":56.070771},{"c":56.1,"h":56.12,"l":56.01,"n":299,"o":56.045,"t":"2026-10-12T18:00:00Z","v":11151,"vw":56.04755},{"c":56.1,"h":56.12,"l":56.08,"n":197,"o":56.1,"t":"2026-10-12T18:15:00Z","v":3705,"vw":56.103158},{"c":56.09,"h":56.11,"l":56.06,"n":279,"o":56.11,"t":"2026-10-12T18:30:00Z","v":7142,"vw":56.093894},{"c":56.09,"h":56.15,"l":56.09,"n":206,"o":56.11,"t":"2026-10-12T18:45:00Z","v":5245,"vw":56.104466},{"c":56.08,"h":56.11,"l":56.0506,"n":204,"o":56.09,"t":"2026-10-12T19:00:00Z","v":3668,"vw":56.075874},{"c":55.99,"h":56.05,"l":55.91,"n":456,"o":56.05,"t":"2026-10-12T19:15:00Z","v":9156,"vw":55.975085},{"c":55.93,"h":56.01,"l":55.93,"n":649,"o":55.985,"t":"2026-10-12T19:30:00Z","v":10588,"vw":55.988124},{"c":55.97,"h":56,"l":55.82,"n":1473,"o":55.92,"t":"2026-10-12T19:45:00Z","v":51668,"vw":55.912936},{"c":55.93,"h":55.93,"l":55.93,"n":23,"o":55.93,"t":"2026-10-12T20:00:00Z","v":68652,"vw":55.93},{"c":56.14,"h":56.55,"l":56.05,"n":84,"o":56.05,"t":"2026-10-13T13:30:00Z","v":5721,"vw":56.199528},{"c":56.145,"h":56.145,"l":55.9324,"n":36,"o":55.9324,"t":"2026-10-13T13:45:00Z","v":1381,"vw":56.115238},{"c":56.135,"h":56.31,"l":55.965,"n":110,"o":56.065,"t":"2026-10-13T14:00:00Z","v":2924,"vw":56.155411},{"c":56.07,"h":56.24,"l":56.07,"n":110,"o":56.175,"t":"2026-10-13T14:15:00Z","v":3440,"vw":56.167376},{"c":56.07,"h":56.1,"l":55.98,"n":46,"o":55.98,"t":"2026-10-13T14:30:00Z","v":1353,"vw":56.042},{"c":56.02,"h":56.075,"l":55.94,"n":233,"o":55.96,"t":"2026-10-13T14:45:00Z","v":12627,"vw":55.989344},{"c":56.35,"h":56.365,"l":56.08,"n":119,"o":56.08,"t":"2026-10-13T15:00:00Z","v":4199,"vw":56.243052},{"c":56.37,"h":56.37,"l":56.37,"n":9,"o":56.37,"t":"2026-10-13T15:15:00Z","v":344,"vw":56.37},{"c":56.29,"h":56.39,"l":56.22,"n":161,"o":56.3342,"t":"2026-10-13T15:30:00Z","v":4560,"vw":56.303004},{"c":56.3,"h":56.35,"l":56.24,"n":93,"o":56.24,"t":"2026-10-13T15:45:00Z","v":4803,"vw":56.286777},{"c":56.385,"h":56.385,"l":56.29,"n":125,"o":56.29,"t":"2026-10-13T16:00:00Z","v":5141,"vw":56.339097},{"c":56.435,"h":56.46,"l":56.41,"n":41,"o":56.41,"t":"2026-10-13T16:15:00Z","v":1137,"vw":56.434453},{"c":56.45,"h":56.565,"l":56.42,"n":138,"o":56.48,"t":"2026-10-13T16:30:00Z","v":5765,"vw":56.479609},{"c":56.48,"h":56.48,"l":56.37,"n":190,"o":56.43,"t":"2026-10-13T16:45:00Z","v":8067,"vw":56.422402},{"c":56.445,"h":56.54,"l":56.4,"n":148,"o":56.43,"t":"2026-10-13T17:00:00Z","v":4255,"vw":56.488069},{"c":56.54,"h":56.61,"l":56.44,"n":203,"o":56.445,"t":"2026-10-13T17:15:00Z","v":18463,"vw":56.496198},{"c":56.54,"h":56.59,"l":56.49,"n":207,"o":56.53,"t":"2026-10-13T17:30:00Z","v":9693,"vw":56.542859},{"c":56.52,"h":56.59,"l":56.52,"n":136,"o":56.55,"t":"2026-10-13T17:45:00Z","v":5677,"vw":56.561794},{"c":56.415,"h":56.55,"l":56.39,"n":211,"o":56.505,"t":"2026-10-13T18:00:00Z","v":6638,"vw":56.492264},{"c":56.345,"h":56.4,"l":56.31,"n":266,"o":56.39,"t":"2026-10-13T18:15:00Z","v":6501,"vw":56.354941},{"c":56.26,"h":56.3,"l":56.21,"n":155,"o":56.3,"t":"2026-10-13T18:30:00Z","v":4305,"vw":56.260116},{"c":56.42,"h":56.45,"l":56.325,"n":131,"o":56.325,"t":"2026-10-13T18:45:00Z","v":3163,"vw":56.395171},{"c":56.3201,"h":56.455,"l":56.3,"n":272,"o":56.455,"t":"2026-10-13T19:00:00Z","v":7687,"vw":56.362314},{"c":56.18,"h":56.34,"l":56.16,"n":694,"o":56.34,"t":"2026-10-13T19:15:00Z","v":17412,"vw":56.231006},{"c":56.28,"h":56.3,"l":56.15,"n":409,"o":56.16,"t":"2026-10-13T19:30:00Z","v":11444,"vw":56.22618},{"c":56.27,"h":56.38,"l":56.17,"n":1270,"o":56.28,"t":"2026-10-13T19:45:00Z","v":40953,"vw":56.255309},{"c":56.29,"h":56.29,"l":56.29,"n":36,"o":56.29,"t":"2026-10-13T20:00:00Z","v":63761,"vw":56.29},{"c":56.06,"h":56.06,"l":55.78,"n":11,"o":55.78,"t":"2026-10-14T13:30:00Z","v":2903,"vw":55.793521},{"c":56.08,"h":56.29,"l":55.6201,"n":118,"o":55.6201,"t":"2026-10-14T13:45:00Z","v":3305,"vw":55.953793},{"c":56.55,"h":56.55,"l":56.195,"n":311,"o":56.265,"t":"2026-10-14T14:00:00Z","v":14316,"vw":56.323763},{"c":56.59,"h":56.61,"l":56.39,"n":263,"o":56.49,"t":"2026-10-14T14:15:00Z","v":7586,"vw":56.514974},{"c":56.51,"h":56.65,"l":56.35,"n":417,"o":56.65,"t":"2026-10-14T14:30:00Z","v":14230,"vw":56.469728},{"c":56.705,"h":56.705,"l":56.46,"n":292,"o":56.53,"t":"2026-10-14T14:45:00Z","v":8200,"vw":56.608977},{"c":56.75,"h":56.765,"l":56.62,"n":413,"o":56.705,"t":"2026-10-14T15:00:00Z","v":11180,"vw":56.690658},{"c":56.97,"h":57.015,"l":56.69,"n":318,"o":56.7628,"t":"2026-10-14T15:15:00Z","v":9424,"vw":56.811523},{"c":57.015,"h":57.025,"l":56.92,"n":348,"o":56.965,"t":"2026-10-14T15:30:00Z","v":11757,"vw":56.971389},{"c":57.09,"h":57.15,"l":57.03,"n":268,"o":57.03,"t":"2026-10-14T15:45:00Z","v":7796,"vw":57.093082},{"c":57.205,"h":57.275,"l":57.11,"n":331,"o":57.12,"t":"2026-10-14T16:00:00Z","v":11817,"vw":57.180142},{"c":57.11,"h":57.24,"l":57.08,"n":406,"o":57.21,"t":"2026-10-14T16:15:00Z","v":17660,"vw":57.160265},{"c":57.085,"h":57.18,"l":56.99,"n":321,"o":57.145,"t":"2026-10-14T16:30:00Z","v":11729,"vw":57.11077},{"c":57.045,"h":57.09,"l":56.93,"n":277,"o":57.09,"t":"2026-10-14T16:45:00Z","v":10880,"vw":56.987043},{"c":56.81,"h":57.05,"l":56.71,"n":391,"o":56.99,"t":"2026-10-14T17:00:00Z","v":15704,"vw":56.961956},{"c":56.765,"h":56.845,"l":56.765,"n":109,"o":56.845,"t":"2026-10-14T17:15:00Z","v":2578,"vw":56.787143},{"c":56.605,"h":56.805,"l":56.6,"n":265,"o":56.765,"t":"2026-10-14T17:30:00Z","v":8388,"vw":56.679007},{"c":56.67,"h":56.685,"l":56.585,"n":387,"o":56.62,"t":"2026-10-14T17:45:00Z","v":11429,"vw":56.652389},{"c":56.565,"h":56.63,"l":56.565,"n":75,"o":56.63,"t":"2026-10-14T18:00:00Z","v":1426,"vw":56.58283},{"c":56.575,"h":56.665,"l":56.55,"n":271,"o":56.62,"t":"2026-10-14T18:15:00Z","v":7509,"vw":56.620895},{"c":56.605,"h":56.625,"l":56.5,"n":459,"o":56.57,"t":"2026-10-14T18:30:00Z","v":14871,"vw":56.552537},{"c":56.65,"h":56.78,"l":56.61,"n":549,"o":56.64,"t":"2026-10-14T18:45:00Z","v":20538,"vw":56.684367},{"c":56.69,"h":56.78,"l":56.58,"n":743,"o":56.64,"t":"2026-10-14T19:00:00Z","v":16891,"vw":56.662552},{"c":56.61,"h":56.695,"l":56.605,"n":506,"o":56.68,"t":"2026-10-14T19:15:00Z","v":10775,"vw":56.64556},{"c":56.45,"h":56.65,"l":56.395,"n":752,"o":56.635,"t":"2026-10-14T19:30:00Z","v":25241,"vw":56.524145},{"c":56.7,"h":56.72,"l":56.41,"n":2055,"o":56.44,"t":"2026-10-14T19:45:00Z","v":97038,"vw":56.606635},{"c":56.68,"h":56.68,"l":56.68,"n":21,"o":56.68,"t":"2026-10-14T20:00:00Z","v":83439,"vw":56.68},{"c":56.94,"h":56.94,"l":56.94,"n":3,"o":56.94,"t":"2026-10-15T11:15:00Z","v":148,"vw":56.94},{"c":57.63,"h":57.865,"l":56.875,"n":446,"o":56.98,"t":"2026-10-15T13:30:00Z","v":18400,"vw":57.392252},{"c":57.685,"h":57.84,"l":57.57,"n":536,"o":57.57,"t":"2026-10-15T13:45:00Z","v":24307,"vw":57.735884},{"c":58.41,"h":58.41,"l":57.6825,"n":817,"o":57.685,"t":"2026-10-15T14:00:00Z","v":39226,"vw":57.930618},{"c":58.225,"h":58.5,"l":58.205,"n":636,"o":58.46,"t":"2026-10-15T14:15:00Z","v":15798,"vw":58.364431},{"c":58.085,"h":58.31,"l":57.94,"n":342,"o":58.27,"t":"2026-10-15T14:30:00Z","v":11272,"vw":58.135622},{"c":58.02,"h":58.12,"l":57.8505,"n":416,"o":58.04,"t":"2026-10-15T14:45:00Z","v":16818,"vw":58.013393},{"c":57.96,"h":58.14,"l":57.96,"n":409,"o":58.02,"t":"2026-10-15T15:00:00Z","v":15984,"vw":58.028138},{"c":57.96,"h":57.99,"l":57.87,"n":237,"o":57.88,"t":"2026-10-15T15:15:00Z","v":7375,"vw":57.957488},{"c":57.795,"h":57.94,"l":57.76,"n":228,"o":57.92,"t":"2026-10-15T15:30:00Z","v":6879,"vw":57.837614},{"c":57.935,"h":57.935,"l":57.84,"n":324,"o":57.85,"t":"2026-10-15T15:45:00Z","v":8780,"vw":57.877454},{"c":57.51,"h":57.88,"l":57.49,"n":362,"o":57.88,"t":"2026-10-15T16:00:00Z","v":11271,"vw":57.597711},{"c":57.54,"h":57.54,"l":57.32,"n":483,"o":57.41,"t":"2026-10-15T16:15:00Z","v":15692,"vw":57.395991},{"c":57.52,"h":57.58,"l":57.46,"n":262,"o":57.54,"t":"2026-10-15T16:30:00Z","v":7551,"vw":57.54058},{"c":57.51,"h":57.55,"l":57.43,"n":366,"o":57.51,"t":"2026-10-15T16:45:00Z","v":14062,"vw":57.483889},{"c":57.45,"h":57.59,"l":57.41,"n":295,"o":57.52,"t":"2026-10-15T17:00:00Z","v":8053,"vw":57.502404},{"c":57.385,"h":57.49,"l":57.265,"n":386,"o":57.48,"t":"2026-10-15T17:15:00Z","v":15678,"vw":57.377849},{"c":57.4,"h":57.47,"l":57.325,"n":543,"o":57.45,"t":"2026-10-15T17:30:00Z","v":31720,"vw":57.417166},{"c":57.34,"h":57.43,"l":57.32,"n":488,"o":57.37,"t":"2026-10-15T17:45:00Z","v":15089,"vw":57.381295},{"c":57.46,"h":57.49,"l":57.38,"n":504,"o":57.38,"t":"2026-10-15T18:00:00Z","v":12928,"vw":57.441368},{"c":57.65,"h":57.65,"l":57.43,"n":577,"o":57.47,"t":"2026-10-15T18:15:00Z","v":21058,"vw":57.536146},{"c":57.64,"h":57.64,"l":57.49,"n":497,"o":57.64,"t":"2026-10-15T18:30:00Z","v":17833,"vw":57.554149},{"c":57.66,"h":57.675,"l":57.555,"n":424,"o":57.64,"t":"2026-10-15T18:45:00Z","v":14771,"vw":57.631769},{"c":57.675,"h":57.68,"l":57.59,"n":472,"o":57.655,"t":"2026-10-15T19:00:00Z","v":15238,"vw":57.635272},{"c":57.675,"h":57.795,"l":57.64,"n":447,"o":57.685,"t":"2026-10-15T19:15:00Z","v":16830,"vw":57.703954},{"c":57.69,"h":57.7,"l":57.5,"n":825,"o":57.64,"t":"2026-10-15T19:30:00Z","v":29357,"vw":57.63083},{"c":57.61,"h":57.78,"l":57.54,"n":2113,"o":57.68,"t":"2026-10-15T19:45:00Z","v":92886,"vw":57.658912},{"c":57.64,"h":57.64,"l":57.64,"n":23,"o":57.64,"t":"2026-10-15T20:00:00Z","v":105786,"vw":57.64},{"c":58.14,"h":58.62,"l":58.14,"n":128,"o":58.23,"t":"2026-10-16T13:30:00Z","v":13720,"vw":58.227251},{"c":58.07,"h":58.205,"l":57.9001,"n":104,"o":58.19,"t":"2026-10-16T13:45:00Z","v":3413,"vw":58.144623},{"c":57.64,"h":58.11,"l":57.64,"n":125,"o":58.11,"t":"2026-10-16T14:00:00Z","v":3698,"vw":57.8771},{"c":57.76,"h":57.91,"l":57.72,"n":202,"o":57.72,"t":"2026-10-16T14:15:00Z","v":7589,"vw":57.813333},{"c":57.785,"h":57.81,"l":57.56,"n":341,"o":57.72,"t":"2026-10-16T14:30:00Z","v":10524,"vw":57.706928},{"c":57.79,"h":58.125,"l":57.68,"n":546,"o":57.86,"t":"2026-10-16T14:45:00Z","v":14759,"vw":57.839354},{"c":57.91,"h":57.91,"l":57.69,"n":382,"o":57.84,"t":"2026-10-16T15:00:00Z","v":11190,"vw":57.819857},{"c":57.65,"h":57.94,"l":57.61,"n":447,"o":57.85,"t":"2026-10-16T15:15:00Z","v":14515,"vw":57.80146},{"c":57.465,"h":57.65,"l":57.465,"n":263,"o":57.65,"t":"2026-10-16T15:30:00Z","v":11810,"vw":57.553044},{"c":57.225,"h":57.51,"l":57.225,"n":207,"o":57.465,"t":"2026-10-16T15:45:00Z","v":6417,"vw":57.376062},{"c":57.4759,"h":57.4759,"l":57.24,"n":182,"o":57.28,"t":"2026-10-16T16:00:00Z","v":7051,"vw":57.379194},{"c":57.54,"h":57.605,"l":57.39,"n":217,"o":57.39,"t":"2026-10-16T16:15:00Z","v":6652,"vw":57.504202},{"c":57.49,"h":57.535,"l":57.425,"n":133,"o":57.535,"t":"2026-10-16T16:30:00Z","v":3846,"vw":57.487286},{"c":57.45,"h":57.505,"l":57.38,"n":185,"o":57.5,"t":"2026-10-16T16:45:00Z","v":11058,"vw":57.435149},{"c":57.35,"h":57.47,"l":57.35,"n":175,"o":57.445,"t":"2026-10-16T17:00:00Z","v":5206,"vw":57.436316},{"c":57.37,"h":57.38,"l":56.935,"n":514,"o":57.335,"t":"2026-10-16T17:15:00Z","v":18186,"vw":57.098776},{"c":57.58,"h":57.59,"l":57.295,"n":154,"o":57.295,"t":"2026-10-16T17:30:00Z","v":5506,"vw":57.533162},{"c":57.36,"h":57.57,"l":57.36,"n":218,"o":57.57,"t":"2026-10-16T17:45:00Z","v":6226,"vw":57.436738},{"c":57.34,"h":57.51,"l":57.31,"n":294,"o":57.355,"t":"2026-10-16T18:00:00Z","v":9386,"vw":57.371405},{"c":57.28,"h":57.39,"l":57.28,"n":212,"o":57.39,"t":"2026-10-16T18:15:00Z","v":7309,"vw":57.326273},{"c":57.285,"h":57.33,"l":57.25,"n":178,"o":57.28,"t":"2026-10-16T18:30:00Z","v":3769,"vw":57.2845},{"c":57.31,"h":57.395,"l":57.27,"n":285,"o":57.35,"t":"2026-10-16T18:45:00Z","v":6734,"vw":57.338461},{"c":57.41,"h":57.41,"l":57.23,"n":273,"o":57.31,"t":"2026-10-16T19:00:00Z","v":7238,"vw":57.306076},{"c":57.43,"h":57.475,"l":57.28,"n":390,"o":57.435,"t":"2026-10-16T19:15:00Z","v":12062,"vw":57.399548},{"c":57.42,"h":57.49,"l":57.36,"n":559,"o":57.415,"t":"2026-10-16T19:30:00Z","v":12629,"vw":57.420026},{"c":57.37,"h":57.525,"l":57.33,"n":1589,"o":57.47,"t":"2026-10-16T19:45:00Z","v":58496,"vw":57.400773},{"c":57.37,"h":57.37,"l":57.37,"n":10,"o":57.37,"t":"2026-10-16T20:00:00Z","v":163745,"vw":57.37},{"c":57.41,"h":57.56,"l":57.2,"n":64,"o":57.2,"t":"2026-10-19T13:30:00Z","v":2533,"vw":57.32329},{"c":57.43,"h":57.565,"l":57.255,"n":137,"o":57.26,"t":"2026-10-19T13:45:00Z","v":4984,"vw":57.332459},{"c":57.8,"h":57.8,"l":57.345,"n":304,"o":57.455,"t":"2026-10-19T14:00:00Z","v":11876,"vw":57.572057},{"c":57.54,"h":57.8,"l":57.48,"n":256,"o":57.68,"t":"2026-10-19T14:15:00Z","v":9787,"vw":57.599834},{"c":57.69,"h":57.77,"l":57.57,"n":89,"o":57.57,"t":"2026-10-19T14:30:00Z","v":2561,"vw":57.705667},{"c":57.625,"h":57.86,"l":57.625,"n":179,"o":57.78,"t":"2026-10-19T14:45:00Z","v":6508,"vw":57.763215},{"c":57.78,"h":57.78,"l":57.61,"n":62,"o":57.725,"t":"2026-10-19T15:00:00Z","v":2355,"vw":57.725938},{"c":57.82,"h":57.91,"l":57.775,"n":262,"o":57.7925,"t":"2026-10-19T15:15:00Z","v":8732,"vw":57.854604},{"c":58.04,"h":58.08,"l":57.74,"n":186,"o":57.78,"t":"2026-10-19T15:30:00Z","v":6287,"vw":57.863811},{"c":57.975,"h":57.975,"l":57.82,"n":131,"o":57.92,"t":"2026-10-19T15:45:00Z","v":5243,"vw":57.874055},{"c":57.39,"h":57.975,"l":57.35,"n":379,"o":57.975,"t":"2026-10-19T16:00:00Z","v":26765,"vw":57.598904},{"c":57.3,"h":57.425,"l":57.22,"n":191,"o":57.39,"t":"2026-10-19T16:15:00Z","v":4667,"vw":57.33591},{"c":57.455,"h":57.47,"l":57.3,"n":208,"o":57.36,"t":"2026-10-19T16:30:00Z","v":9354,"vw":57.421231},{"c":57.5,"h":57.53,"l":57.45,"n":120,"o":57.53,"t":"2026-10-19T16:45:00Z","v":4925,"vw":57.498779},{"c":57.5,"h":57.55,"l":57.44,"n":227,"o":57.46,"t":"2026-10-19T17:00:00Z","v":15866,"vw":57.509053},{"c":57.6,"h":57.6,"l":57.505,"n":200,"o":57.505,"t":"2026-10-19T17:15:00Z","v":10487,"vw":57.551912},{"c":57.65,"h":57.68,"l":57.54,"n":193,"o":57.57,"t":"2026-10-19T17:30:00Z","v":7250,"vw":57.591529},{"c":57.625,"h":57.65,"l":57.57,"n":113,"o":57.61,"t":"2026-10-19T17:45:00Z","v":3428,"vw":57.629207},{"c":57.67,"h":57.71,"l":57.62,"n":255,"o":57.665,"t":"2026-10-19T18:00:00Z","v":9648,"vw":57.666993},{"c":57.66,"h":57.71,"l":57.58,"n":66,"o":57.58,"t":"2026-10-19T18:15:00Z","v":2063,"vw":57.662697},{"c":57.67,"h":57.71,"l":57.64,"n":169,"o":57.65,"t":"2026-10-19T18:30:00Z","v":4863,"vw":57.660715},{"c":57.58,"h":57.67,"l":57.58,"n":268,"o":57.67,"t":"2026-10-19T18:45:00Z","v":7983,"vw":57.642741},{"c":57.46,"h":57.61,"l":57.46,"n":247,"o":57.59,"t":"2026-10-19T19:00:00Z","v":9431,"vw":57.52562},{"c":57.47,"h":57.48,"l":57.37,"n":335,"o":57.47,"t":"2026-10-19T19:15:00Z","v":12339,"vw":57.417697},{"c":57.59,"h":57.69,"l":57.45,"n":597,"o":57.45,"t":"2026-10-19T19:30:00Z","v":22352,"vw":57.579107},{"c":57.51,"h":57.635,"l":57.35,"n":1609,"o":57.595,"t":"2026-10-19T19:45:00Z","v":65761,"vw":57.444162},{"c":57.46,"h":57.46,"l":57.46,"n":16,"o":57.46,"t":"2026-10-19T20:00:00Z","v":85434,"vw":57.46},{"c":58.085,"h":58.085,"l":57.69,"n":73,"o":57.81,"t":"2026-10-20T13:30:00Z","v":3124,"vw":57.847792},{"c":58.285,"h":58.285,"l":57.67,"n":276,"o":57.67,"t":"2026-10-20T13:45:00Z","v":28784,"vw":57.964652},{"c":57.92,"h":58.08,"l":57.92,"n":81,"o":58.08,"t":"2026-10-20T14:00:00Z","v":2971,"vw":58.021516},{"c":58.12,"h":58.13,"l":58.04,"n":145,"o":58.05,"t":"2026-10-20T14:15:00Z","v":3715,"vw":58.114414},{"c":58.15,"h":58.24,"l":58.085,"n":205,"o":58.21,"t":"2026-10-20T14:30:00Z","v":7605,"vw":58.168869},{"c":58.23,"h":58.23,"l":58.02,"n":67,"o":58.06,"t":"2026-10-20T14:45:00Z","v":1373,"vw":58.11},{"c":58.34,"h":58.355,"l":58.135,"n":342,"o":58.29,"t":"2026-10-20T15:00:00Z","v":13155,"vw":58.251396},{"c":58.325,"h":58.425,"l":58.325,"n":86,"o":58.425,"t":"2026-10-20T15:15:00Z","v":1958,"vw":58.374875},{"c":58.4,"h":58.42,"l":58.23,"n":145,"o":58.305,"t":"2026-10-20T15:30:00Z","v":4356,"vw":58.329576},{"c":58.325,"h":58.41,"l":58.26,"n":103,"o":58.33,"t":"2026-10-20T15:45:00Z","v":2586,"vw":58.331079},{"c":58.33,"h":58.37,"l":58.31,"n":41,"o":58.37,"t":"2026-10-20T16:00:00Z","v":713,"vw":58.333641},{"c":58.38,"h":58.38,"l":58.3,"n":106,"o":58.3,"t":"2026-10-20T16:15:00Z","v":2366,"vw":58.358495},{"c":58.48,"h":58.48,"l":58.39,"n":124,"o":58.42,"t":"2026-10-20T16:30:00Z","v":4529,"vw":58.447638},{"c":58.43,"h":58.48,"l":58.41,"n":81,"o":58.48,"t":"2026-10-20T16:45:00Z","v":2328,"vw":58.453048},{"c":58.54,"h":58.555,"l":58.52,"n":88,"o":58.52,"t":"2026-10-20T17:00:00Z","v":2616,"vw":58.533851},{"c":58.57,"h":58.6499,"l":58.51,"n":66,"o":58.6494,"t":"2026-10-20T17:15:00Z","v":1611,"vw":58.584214},{"c":58.65,"h":58.67,"l":58.57,"n":203,"o":58.6,"t":"2026-10-20T17:30:00Z","v":6457,"vw":58.609166},{"c":58.56,"h":58.67,"l":58.56,"n":182,"o":58.67,"t":"2026-10-20T17:45:00Z","v":4859,"vw":58.607449},{"c":58.62,"h":58.775,"l":58.61,"n":278,"o":58.625,"t":"2026-10-20T18:00:00Z","v":10227,"vw":58.707727},{"c":58.69,"h":58.69,"l":58.62,"n":186,"o":58.62,"t":"2026-10-20T18:15:00Z","v":4427,"vw":58.664097},{"c":58.57,"h":58.665,"l":58.57,"n":146,"o":58.66,"t":"2026-10-20T18:30:00Z","v":2572,"vw":58.63697},{"c":58.54,"h":58.61,"l":58.5,"n":112,"o":58.565,"t":"2026-10-20T18:45:00Z","v":2926,"vw":58.531235},{"c":58.54,"h":58.59,"l":58.52,"n":223,"o":58.58,"t":"2026-10-20T19:00:00Z","v":6549,"vw":58.559182},{"c":58.6,"h":58.67,"l":58.54,"n":408,"o":58.57,"t":"2026-10-20T19:15:00Z","v":10935,"vw":58.601217},{"c":58.61,"h":58.61,"l":58.49,"n":434,"o":58.58,"t":"2026-10-20T19:30:00Z","v":13276,"vw":58.544822},{"c":58.71,"h":58.86,"l":58.57,"n":1365,"o":58.62,"t":"2026-10-20T19:45:00Z","v":51204,"vw":58.704593},{"c":58.68,"h":58.68,"l":58.68,"n":23,"o":58.68,"t":"2026-10-20T20:00:00Z","v":200837,"vw":58.68},{"c":59.2267,"h":59.33,"l":58.575,"n":290,"o":58.79,"t":"2026-10-21T13:30:00Z","v":25361,"vw":58.874391},{"c":58.975,"h":59.38,"l":58.97,"n":73,"o":59.32,"t":"2026-10-21T13:45:00Z","v":2527,"vw":59.083295},{"c":58.92,"h":58.995,"l":58.775,"n":162,"o":58.995,"t":"2026-10-21T14:00:00Z","v":8226,"vw":58.873305},{"c":58.9,"h":58.92,"l":58.9,"n":29,"o":58.92,"t":"2026-10-21T14:15:00Z","v":1305,"vw":58.913256},{"c":59.145,"h":59.145,"l":58.85,"n":125,"o":58.85,"t":"2026-10-21T14:30:00Z","v":3753,"vw":59.050435},{"c":59.02,"h":59.15,"l":59.02,"n":127,"o":59.145,"t":"2026-10-21T14:45:00Z","v":6161,"vw":59.069001},{"c":59.12,"h":59.12,"l":58.94,"n":154,"o":58.95,"t":"2026-10-21T15:00:00Z","v":7935,"vw":59.052044},{"c":59.15,"h":59.15,"l":59.095,"n":89,"o":59.095,"t":"2026-10-21T15:15:00Z","v":1632,"vw":59.1225},{"c":59.12,"h":59.16,"l":59,"n":138,"o":59.16,"t":"2026-10-21T15:30:00Z","v":5528,"vw":59.066713},{"c":59.14,"h":59.185,"l":59.13,"n":71,"o":59.135,"t":"2026-10-21T15:45:00Z","v":2262,"vw":59.1413},{"c":59.06,"h":59.11,"l":59.06,"n":64,"o":59.102,"t":"2026-10-21T16:00:00Z","v":1225,"vw":59.0794},{"c":59.15,"h":59.18,"l":59.055,"n":143,"o":59.07,"t":"2026-10-21T16:15:00Z","v":6663,"vw":59.114884},{"c":59.15,"h":59.215,"l":59.15,"n":179,"o":59.17,"t":"2026-10-21T16:30:00Z","v":6813,"vw":59.181899},{"c":59.18,"h":59.19,"l":59.07,"n":115,"o":59.115,"t":"2026-10-21T16:45:00Z","v":3628,"vw":59.113205},{"c":59.295,"h":59.33,"l":59.16,"n":145,"o":59.16,"t":"2026-10-21T17:00:00Z","v":4532,"vw":59.255319},{"c":59.26,"h":59.295,"l":59.2,"n":187,"o":59.295,"t":"2026-10-21T17:15:00Z","v":6884,"vw":59.238416},{"c":59.25,"h":59.3,"l":59.21,"n":86,"o":59.26,"t":"2026-10-21T17:30:00Z","v":3817,"vw":59.25279},{"c":59.27,"h":59.3,"l":59.22,"n":227,"o":59.26,"t":"2026-10-21T17:45:00Z","v":11965,"vw":59.267739},{"c":59.495,"h":59.495,"l":59.3,"n":300,"o":59.3,"t":"2026-10-21T18:00:00Z","v":9967,"vw":59.38556},{"c":59.59,"h":59.6,"l":59.48,"n":267,"o":59.51,"t":"2026-10-21T18:15:00Z","v":7812,"vw":59.528459},{"c":59.54,"h":59.69,"l":59.52,"n":208,"o":59.63,"t":"2026-10-21T18:30:00Z","v":7238,"vw":59.589234},{"c":59.46,"h":59.56,"l":59.43,"n":421,"o":59.56,"t":"2026-10-21T18:45:00Z","v":20879,"vw":59.496942},{"c":59.575,"h":59.6999,"l":59.39,"n":580,"o":59.46,"t":"2026-10-21T19:00:00Z","v":40306,"vw":59.482657},{"c":59.55,"h":59.65,"l":59.5,"n":338,"o":59.55,"t":"2026-10-21T19:15:00Z","v":14399,"vw":59.575402},{"c":59.48,"h":59.67,"l":59.435,"n":780,"o":59.545,"t":"2026-10-21T19:30:00Z","v":37270,"vw":59.549487},{"c":59.58,"h":59.59,"l":59.35,"n":1521,"o":59.48,"t":"2026-10-21T19:45:00Z","v":76292,"vw":59.45431},{"c":59.54,"h":59.54,"l":59.54,"n":29,"o":59.54,"t":"2026-10-21T20:00:00Z","v":65932,"vw":59.54},{"c":59.875,"h":60.05,"l":59.715,"n":222,"o":59.93,"t":"2026-10-22T13:30:00Z","v":15570,"vw":59.887738},{"c":59.985,"h":60.1899,"l":59.75,"n":250,"o":59.845,"t":"2026-10-22T13:45:00Z","v":9938,"vw":59.953775},{"c":60.17,"h":60.24,"l":59.9801,"n":203,"o":60,"t":"2026-10-22T14:00:00Z","v":8520,"vw":60.10366},{"c":60.565,"h":60.625,"l":60.1759,"n":349,"o":60.225,"t":"2026-10-22T14:15:00Z","v":19485,"vw":60.430372},{"c":60.61,"h":60.615,"l":60.365,"n":284,"o":60.605,"t":"2026-10-22T14:30:00Z","v":15838,"vw":60.520391},{"c":61.16,"h":61.195,"l":60.61,"n":460,"o":60.61,"t":"2026-10-22T14:45:00Z","v":24767,"vw":60.851426},{"c":61.09,"h":61.28,"l":61.06,"n":371,"o":61.125,"t":"2026-10-22T15:00:00Z","v":18991,"vw":61.203166},{"c":61.25,"h":61.41,"l":61.16,"n":471,"o":61.18,"t":"2026-10-22T15:15:00Z","v":26738,"vw":61.27533},{"c":61.4,"h":61.475,"l":61.215,"n":359,"o":61.275,"t":"2026-10-22T15:30:00Z","v":13986,"vw":61.332925},{"c":61.55,"h":61.57,"l":61.33,"n":355,"o":61.395,"t":"2026-10-22T15:45:00Z","v":13553,"vw":61.480615},{"c":61.23,"h":61.535,"l":61.2,"n":395,"o":61.535,"t":"2026-10-22T16:00:00Z","v":22211,"vw":61.463619},{"c":61.245,"h":61.4,"l":61.18,"n":297,"o":61.24,"t":"2026-10-22T16:15:00Z","v":12238,"vw":61.279019},{"c":61.015,"h":61.34,"l":60.98,"n":386,"o":61.245,"t":"2026-10-22T16:30:00Z","v":19343,"vw":61.176077},{"c":61.2,"h":61.23,"l":60.81,"n":396,"o":61.01,"t":"2026-10-22T16:45:00Z","v":18957,"vw":61.034827},{"c":61.235,"h":61.29,"l":61.17,"n":201,"o":61.195,"t":"2026-10-22T17:00:00Z","v":8192,"vw":61.229294},{"c":61.1,"h":61.235,"l":61.06,"n":342,"o":61.235,"t":"2026-10-22T17:15:00Z","v":14440,"vw":61.116897},{"c":61.26,"h":61.29,"l":61.08,"n":519,"o":61.1,"t":"2026-10-22T17:30:00Z","v":22727,"vw":61.155074},{"c":61.33,"h":61.36,"l":61.145,"n":350,"o":61.25,"t":"2026-10-22T17:45:00Z","v":14724,"vw":61.248076},{"c":61.27,"h":61.395,"l":61.22,"n":297,"o":61.33,"t":"2026-10-22T18:00:00Z","v":11891,"vw":61.299326},{"c":61.505,"h":61.62,"l":61.315,"n":354,"o":61.315,"t":"2026-10-22T18:15:00Z","v":18478,"vw":61.480856},{"c":61.595,"h":61.62,"l":61.44,"n":591,"o":61.505,"t":"2026-10-22T18:30:00Z","v":25382,"vw":61.549456},{"c":61.545,"h":61.64,"l":61.435,"n":732,"o":61.61,"t":"2026-10-22T18:45:00Z","v":37177,"vw":61.534122},{"c":61.66,"h":61.72,"l":61.19,"n":609,"o":61.555,"t":"2026-10-22T19:00:00Z","v":46545,"vw":61.48524},{"c":61.84,"h":61.9,"l":61.655,"n":686,"o":61.675,"t":"2026-10-22T19:15:00Z","v":28305,"vw":61.796571},{"c":61.805,"h":61.88,"l":61.73,"n":999,"o":61.84,"t":"2026-10-22T19:30:00Z","v":41843,"vw":61.781056},{"c":62.49,"h":62.56,"l":61.725,"n":4404,"o":61.84,"t":"2026-10-22T19:45:00Z","v":217844,"vw":62.314346},{"c":62.45,"h":62.49,"l":62.45,"n":30,"o":62.49,"t":"2026-10-22T20:00:00Z","v":110935,"vw":62.489962}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.2223632846441097,"strike":74.98181575616627,"iv":0.6801730815142912,"gamma":0.023450464005312376,"theta":-0.05930881357585281,"vega":0.04918113980636518,"rho":0.00868252464600224,"breakevenPct":22.02430591002462},{"delta":0.25,"premium":1.3471223629967104,"strike":72.28616971118421,"iv":0.5984008612690357,"gamma":0.0327096444822998,"theta":-0.05578078924246172,"vega":0.05409063887050045,"rho":0.010976943769934777,"breakevenPct":17.90759339340419},{"delta":0.3,"premium":1.469647638409001,"strike":69.56338581313331,"iv":0.5152166829173781,"gamma":0.04204834235886938,"theta":-0.052125785788627,"vega":0.05898950326866919,"rho":0.01327233555891422,"breakevenPct":13.74384860134877},{"delta":0.35,"premium":1.5921729138212917,"strike":66.84060191508242,"iv":0.4320325045657205,"gamma":0.05138704023543896,"theta":-0.048470782334792274,"vega":0.06388836766683793,"rho":0.015567727347893665,"breakevenPct":9.580103809293348},{"delta":0.4,"premium":1.7423596673596675,"strike":64.71933471933473,"iv":0.3688619542619543,"gamma":0.05930540540540541,"theta":-0.045461122661122656,"vega":0.06752557172557172,"rho":0.017854200831455513,"breakevenPct":6.423850098790042},{"delta":0.45,"premium":1.9502598752598752,"strike":63.85308385308385,"iv":0.34744823284823284,"gamma":0.06426036036036036,"theta":-0.043797920997921,"vega":0.06853042273042273,"rho":0.02012206698643002,"breakevenPct":5.369645681895478},{"delta":0.5,"premium":2.158160083160083,"strike":62.98683298683299,"iv":0.32603451143451145,"gamma":0.06921531531531532,"theta":-0.04213471933471934,"vega":0.06953527373527373,"rho":0.022389933141404528,"breakevenPct":4.315441265000914},{"delta":0.55,"premium":2.5418057409879844,"strike":62.1345126835781,"iv":0.3227716955941255,"gamma":0.06944158878504672,"theta":-0.04172630173564753,"vega":0.06907663551401869,"rho":0.02456481756000025,"breakevenPct":3.5649614484645142},{"delta":0.6,"premium":3.1509512683578103,"strike":61.30006675567423,"iv":0.34279839786381844,"gamma":0.06360046728971963,"theta":-0.042927903871829105,"vega":0.06674018691588784,"rho":0.026620396645616804,"breakevenPct":3.2041921922050283},{"delta":0.65,"premium":3.7600967957276374,"strike":60.46562082777036,"iv":0.3628251001335114,"gamma":0.057759345794392514,"theta":-0.04412950600801068,"vega":0.064403738317757,"rho":0.028675975731233365,"breakevenPct":2.8434229359455414},{"delta":0.7,"premium":4.316803797468355,"strike":59.6503164556962,"iv":0.36732803797468355,"gamma":0.05290544303797468,"theta":-0.04265993670886076,"vega":0.06035848101265823,"rho":0.030761926147533467,"breakevenPct":2.4293358737622883},{"delta":0.75,"premium":4.807310126582279,"strike":58.859177215189874,"iv":0.35223310126582275,"gamma":0.04929784810126582,"theta":-0.03781816455696202,"vega":0.054155949367088604,"rho":0.03288621865098611,"breakevenPct":1.9479380973132825},{"delta":0.8,"premium":5.2978164556962035,"strike":58.06803797468354,"iv":0.337138164556962,"gamma":0.04569025316455696,"theta":-0.03297639240506328,"vega":0.047953417721518975,"rho":0.03501051115443874,"breakevenPct":1.466540320864277},{"delta":0.85,"premium":6.452465194972248,"strike":56.63403036513786,"iv":0.34357883011544016,"gamma":0.03936157083852465,"theta":-0.027592109869540242,"vega":0.04029468800774174,"rho":0.03662967981575482,"breakevenPct":1.0192082627863985},{"delta":0.9,"premium":9.298086453739087,"strike":53.563216057116094,"iv":0.40485127733331316,"gamma":0.026104729840385095,"theta":-0.02082654203103046,"vega":0.028928333425265636,"rho":0.03696275302085088,"breakevenPct":0.6586109060931584}],"put":[{"delta":0.1,"premium":1.0873182875307048,"strike":43.73182875307047,"iv":1.139876037074535,"gamma":0.008808332318423985,"theta":-0.05973894423237365,"vega":0.03081231599848946,"rho":-0.005913063406693105,"breakevenPct":31.71415457879942},{"delta":0.15,"premium":0.6881673511293634,"strike":55.04876796714579,"iv":0.4723647843942505,"gamma":0.027967761806981517,"theta":-0.03225554414784394,"vega":0.040986755646817245,"rho":-0.008220321458273564,"breakevenPct":12.953401735762327},{"delta":0.2,"premium":1.03467659137577,"strike":56.332135523613964,"iv":0.4819643737166324,"gamma":0.032382546201232036,"theta":-0.038980390143737165,"vega":0.048532956878850106,"rho":-0.01101701108942743,"breakevenPct":11.453228291051737},{"delta":0.25,"premium":1.3811572700296737,"strike":57.611275964391695,"iv":0.4895738872403561,"gamma":0.03678278931750742,"theta":-0.04530029673590505,"vega":0.0558272997032641,"rho":-0.013813765486458688,"breakevenPct":9.959777911349857},{"delta":0.3,"premium":1.7273491592482688,"strike":58.84767556874382,"iv":0.47706152324431256,"gamma":0.04103600395647873,"theta":-0.04752581602373887,"vega":0.06057507418397626,"rho":-0.01661117473847249,"breakevenPct":8.534305188958292},{"delta":0.35,"premium":2.0701224489795913,"strike":60.06938775510204,"iv":0.4637513469387755,"gamma":0.04529420408163265,"theta":-0.049488979591836735,"vega":0.06513877551020408,"rho":-0.019405927427844097,"breakevenPct":7.126877011813533},{"delta":0.4,"premium":2.3660408163265303,"strike":61.089795918367344,"iv":0.43950644897959185,"gamma":0.04962073469387755,"theta":-0.047856326530612246,"vega":0.06717959183673469,"rho":-0.022164269582178573,"breakevenPct":5.966765248933841},{"delta":0.45,"premium":2.6619591836734693,"strike":62.11020408163265,"iv":0.4152615510204082,"gamma":0.05394726530612244,"theta":-0.04622367346938776,"vega":0.06922040816326532,"rho":-0.02492261173651305,"breakevenPct":4.8066534860541505},{"delta":0.5,"premium":3.1328018223234624,"strike":63.086560364464695,"iv":0.4085339407744875,"gamma":0.054896127562642366,"theta":-0.04531845102505695,"vega":0.06953075170842825,"rho":-0.027786588674972135,"breakevenPct":3.9971840798379037},{"delta":0.55,"premium":3.7117691723614277,"strike":64.03568716780562,"iv":0.4126341685649203,"gamma":0.053757175398633256,"theta":-0.044862870159453304,"vega":0.06877145026575551,"rho":-0.030715860900705664,"breakevenPct":3.4044547711061792},{"delta":0.6,"premium":4.290736522399392,"strike":64.98481397114655,"iv":0.4167343963553531,"gamma":0.052618223234624145,"theta":-0.04440728929384966,"vega":0.06801214882308276,"rho":-0.033645133126439186,"breakevenPct":2.811725462374455},{"delta":0.65,"premium":5.762884483937116,"strike":66.68147641831852,"iv":0.4555075871496924,"gamma":0.04637853725222146,"theta":-0.044837183868762814,"vega":0.06406534518113466,"rho":-0.03723479065997698,"breakevenPct":2.4522146767311326},{"delta":0.7,"premium":7.249555707450442,"strike":68.3902939166097,"iv":0.4948445659603554,"gamma":0.04005591250854409,"theta":-0.04528147641831852,"vega":0.060066712235133296,"rho":-0.04083518616599939,"breakevenPct":2.0964960621949387},{"delta":0.75,"premium":8.81612702366127,"strike":70.18057285180574,"iv":0.535052801992528,"gamma":0.03371357409713574,"theta":-0.04553026151930261,"vega":0.05589190535491905,"rho":-0.044498631312122616,"breakevenPct":1.7382772968063138},{"delta":0.8,"premium":11.680386052303863,"strike":73.29389788293898,"iv":0.5894114570361146,"gamma":0.027051058530510583,"theta":-0.04260373599003736,"vega":0.0488557907845579,"rho":-0.049186089578503886,"breakevenPct":1.3394526330902863},{"delta":0.85,"premium":15.242870544090051,"strike":77.1200750469043,"iv":0.6453193245778611,"gamma":0.020516697936210138,"theta":-0.037735084427767365,"vega":0.04080225140712947,"rho":-0.05442614128598106,"breakevenPct":0.9172065607457892}]},"raw":{"call":[{"delta":0.2,"premium":1.2223632846441097,"strike":74.98181575616627,"iv":0.6801730815142912,"gamma":0.023450464005312376,"theta":-0.05930881357585281,"vega":0.04918113980636518,"rho":0.00868252464600224,"breakevenPct":22.02430591002462},{"delta":0.25,"premium":1.3471223629967104,"strike":72.28616971118421,"iv":0.5984008612690357,"gamma":0.0327096444822998,"theta":-0.05578078924246172,"vega":0.05409063887050045,"rho":0.010976943769934777,"breakevenPct":17.90759339340419},{"delta":0.3,"premium":1.469647638409001,"strike":69.56338581313331,"iv":0.5152166829173781,"gamma":0.04204834235886938,"theta":-0.052125785788627,"vega":0.05898950326866919,"rho":0.01327233555891422,"breakevenPct":13.74384860134877},{"delta":0.35,"premium":1.5921729138212917,"strike":66.84060191508242,"iv":0.4320325045657205,"gamma":0.05138704023543896,"theta":-0.048470782334792274,"vega":0.06388836766683793,"rho":0.015567727347893665,"breakevenPct":9.580103809293348},{"delta":0.4,"premium":1.7423596673596675,"strike":64.71933471933473,"iv":0.3688619542619543,"gamma":0.05930540540540541,"theta":-0.045461122661122656,"vega":0.06752557172557172,"rho":0.017854200831455513,"breakevenPct":6.423850098790042},{"delta":0.45,"premium":1.9502598752598752,"strike":63.85308385308385,"iv":0.34744823284823284,"gamma":0.06426036036036036,"theta":-0.043797920997921,"vega":0.06853042273042273,"rho":0.02012206698643002,"breakevenPct":5.369645681895478},{"delta":0.5,"premium":2.158160083160083,"strike":62.98683298683299,"iv":0.32603451143451145,"gamma":0.06921531531531532,"theta":-0.04213471933471934,"vega":0.06953527373527373,"rho":0.022389933141404528,"breakevenPct":4.315441265000914},{"delta":0.55,"premium":2.5418057409879844,"strike":62.1345126835781,"iv":0.3227716955941255,"gamma":0.06944158878504672,"theta":-0.04172630173564753,"vega":0.06907663551401869,"rho":0.02456481756000025,"breakevenPct":3.5649614484645142},{"delta":0.6,"premium":3.1509512683578103,"strike":61.30006675567423,"iv":0.34279839786381844,"gamma":0.06360046728971963,"theta":-0.042927903871829105,"vega":0.06674018691588784,"rho":0.026620396645616804,"breakevenPct":3.2041921922050283},{"delta":0.65,"premium":3.7600967957276374,"strike":60.46562082777036,"iv":0.3628251001335114,"gamma":0.057759345794392514,"theta":-0.04412950600801068,"vega":0.064403738317757,"rho":0.028675975731233365,"breakevenPct":2.8434229359455414},{"delta":0.7,"premium":4.316803797468355,"strike":59.6503164556962,"iv":0.36732803797468355,"gamma":0.05290544303797468,"theta":-0.04265993670886076,"vega":0.06035848101265823,"rho":0.030761926147533467,"breakevenPct":2.4293358737622883},{"delta":0.75,"premium":4.807310126582279,"strike":58.859177215189874,"iv":0.35223310126582275,"gamma":0.04929784810126582,"theta":-0.03781816455696202,"vega":0.054155949367088604,"rho":0.03288621865098611,"breakevenPct":1.9479380973132825},{"delta":0.8,"premium":5.2978164556962035,"strike":58.06803797468354,"iv":0.337138164556962,"gamma":0.04569025316455696,"theta":-0.03297639240506328,"vega":0.047953417721518975,"rho":0.03501051115443874,"breakevenPct":1.466540320864277},{"delta":0.85,"premium":6.452465194972248,"strike":56.63403036513786,"iv":0.34357883011544016,"gamma":0.03936157083852465,"theta":-0.027592109869540242,"vega":0.04029468800774174,"rho":0.03662967981575482,"breakevenPct":1.0192082627863985},{"delta":0.9,"premium":9.298086453739087,"strike":53.563216057116094,"iv":0.40485127733331316,"gamma":0.026104729840385095,"theta":-0.02082654203103046,"vega":0.028928333425265636,"rho":0.03696275302085088,"breakevenPct":0.6586109060931584}],"put":[{"delta":0.1,"premium":1.0873182875307048,"strike":43.73182875307047,"iv":1.139876037074535,"gamma":0.008808332318423985,"theta":-0.05973894423237365,"vega":0.03081231599848946,"rho":-0.005913063406693105,"breakevenPct":31.71415457879942},{"delta":0.15,"premium":0.6881673511293634,"strike":55.04876796714579,"iv":0.4723647843942505,"gamma":0.027967761806981517,"theta":-0.03225554414784394,"vega":0.040986755646817245,"rho":-0.008220321458273564,"breakevenPct":12.953401735762327},{"delta":0.2,"premium":1.03467659137577,"strike":56.332135523613964,"iv":0.4819643737166324,"gamma":0.032382546201232036,"theta":-0.038980390143737165,"vega":0.048532956878850106,"rho":-0.01101701108942743,"breakevenPct":11.453228291051737},{"delta":0.25,"premium":1.3811572700296737,"strike":57.611275964391695,"iv":0.4895738872403561,"gamma":0.03678278931750742,"theta":-0.04530029673590505,"vega":0.0558272997032641,"rho":-0.013813765486458688,"breakevenPct":9.959777911349857},{"delta":0.3,"premium":1.7273491592482688,"strike":58.84767556874382,"iv":0.47706152324431256,"gamma":0.04103600395647873,"theta":-0.04752581602373887,"vega":0.06057507418397626,"rho":-0.01661117473847249,"breakevenPct":8.534305188958292},{"delta":0.35,"premium":2.0701224489795913,"strike":60.06938775510204,"iv":0.4637513469387755,"gamma":0.04529420408163265,"theta":-0.049488979591836735,"vega":0.06513877551020408,"rho":-0.019405927427844097,"breakevenPct":7.126877011813533},{"delta":0.4,"premium":2.3660408163265303,"strike":61.089795918367344,"iv":0.43950644897959185,"gamma":0.04962073469387755,"theta":-0.047856326530612246,"vega":0.06717959183673469,"rho":-0.022164269582178573,"breakevenPct":5.966765248933841},{"delta":0.45,"premium":2.6619591836734693,"strike":62.11020408163265,"iv":0.4152615510204082,"gamma":0.05394726530612244,"theta":-0.04622367346938776,"vega":0.06922040816326532,"rho":-0.02492261173651305,"breakevenPct":4.8066534860541505},{"delta":0.5,"premium":3.1328018223234624,"strike":63.086560364464695,"iv":0.4085339407744875,"gamma":0.054896127562642366,"theta":-0.04531845102505695,"vega":0.06953075170842825,"rho":-0.027786588674972135,"breakevenPct":3.9971840798379037},{"delta":0.55,"premium":3.7117691723614277,"strike":64.03568716780562,"iv":0.4126341685649203,"gamma":0.053757175398633256,"theta":-0.044862870159453304,"vega":0.06877145026575551,"rho":-0.030715860900705664,"breakevenPct":3.4044547711061792},{"delta":0.6,"premium":4.290736522399392,"strike":64.98481397114655,"iv":0.4167343963553531,"gamma":0.052618223234624145,"theta":-0.04440728929384966,"vega":0.06801214882308276,"rho":-0.033645133126439186,"breakevenPct":2.811725462374455},{"delta":0.65,"premium":5.762884483937116,"strike":66.68147641831852,"iv":0.4555075871496924,"gamma":0.04637853725222146,"theta":-0.044837183868762814,"vega":0.06406534518113466,"rho":-0.03723479065997698,"breakevenPct":2.4522146767311326},{"delta":0.7,"premium":7.249555707450442,"strike":68.3902939166097,"iv":0.4948445659603554,"gamma":0.04005591250854409,"theta":-0.04528147641831852,"vega":0.060066712235133296,"rho":-0.04083518616599939,"breakevenPct":2.0964960621949387},{"delta":0.75,"premium":8.81612702366127,"strike":70.18057285180574,"iv":0.535052801992528,"gamma":0.03371357409713574,"theta":-0.04553026151930261,"vega":0.05589190535491905,"rho":-0.044498631312122616,"breakevenPct":1.7382772968063138},{"delta":0.8,"premium":11.680386052303863,"strike":73.29389788293898,"iv":0.5894114570361146,"gamma":0.027051058530510583,"theta":-0.04260373599003736,"vega":0.0488557907845579,"rho":-0.049186089578503886,"breakevenPct":1.3394526330902863},{"delta":0.85,"premium":15.242870544090051,"strike":77.1200750469043,"iv":0.6453193245778611,"gamma":0.020516697936210138,"theta":-0.037735084427767365,"vega":0.04080225140712947,"rho":-0.05442614128598106,"breakevenPct":0.9172065607457892}]}},"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"}}