{"symbol":"ARMK","url":"https://intraalpha.com/companies/ARMK","capturedAt":"2026-10-23T03:16:15.456Z","state":"ready","quote":{"symbol":"ARMK","last_price":52.52,"prev_close":55.71,"regular_close":52.52,"change":-3.19,"change_pct":-5.7261,"regular_change":-3.19,"regular_change_pct":-5.7261,"extended_change":0,"extended_change_pct":0,"bid":49,"ask":54.18,"bid_size":100,"ask_size":100,"volume":4488180,"vwap":52.81316,"open":55.51,"high":55.8,"low":52.21,"close":52.52,"trade_count":58904,"last_trade_at":"2026-10-22T23:00:00.003601685Z","last_quote_at":"2026-10-23T00:00:00.276859879Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:58.319696103-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ARMK","fetched_at":"2026-10-23T03:16:14.448281+00:00","name":"Aramark Holdings","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Aramark provides uniform food, facilities, and services to education, health, business and industrial, sports, recreation, and correctional clients in the United States and internationally. The company is headquartered in Philadelphia, Pennsylvania.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":14686551000,"ebitda":1444033000,"pe_ratio":38.96,"peg_ratio":0.868,"book_value":12.88,"dividend_per_share":0.48,"dividend_yield":0.0086,"eps":1.43,"revenue_ttm":19845263000,"gross_profit_ttm":3034742000,"profit_margin":0.0193,"operating_margin_ttm":0.0442,"return_on_assets_ttm":0.0424,"return_on_equity_ttm":0.117,"quarterly_earnings_growth":0.333,"quarterly_revenue_growth":0.093,"analyst_target_price":68.59,"analyst_number":3,"beta":1.195,"fifty_two_week_high":62.53,"fifty_two_week_low":34.7,"fifty_day_ma":57.01,"two_hundred_day_ma":49.54,"shares_outstanding":263625000,"forward_pe":21.46,"price_to_sales":0.74,"price_to_book":4.332,"ev_to_revenue":1.042,"ev_to_ebitda":14.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:14.448281+00:00"},"optionObservedAt":"2026-10-22T19:49:13.629Z","bars":[{"c":55.555,"h":55.59,"l":55.32,"n":143,"o":55.4,"t":"2026-10-16T13:30:00Z","v":15987,"vw":55.437879},{"c":55.47,"h":55.57,"l":55.46,"n":261,"o":55.555,"t":"2026-10-16T13:35:00Z","v":26237,"vw":55.516345},{"c":55.51,"h":55.55,"l":55.4,"n":340,"o":55.54,"t":"2026-10-16T13:40:00Z","v":20365,"vw":55.487356},{"c":55.66,"h":55.67,"l":55.515,"n":264,"o":55.52,"t":"2026-10-16T13:45:00Z","v":10213,"vw":55.591716},{"c":55.79,"h":55.87,"l":55.69,"n":646,"o":55.69,"t":"2026-10-16T13:50:00Z","v":46554,"vw":55.812361},{"c":55.71,"h":55.91,"l":55.635,"n":490,"o":55.84,"t":"2026-10-16T13:55:00Z","v":35006,"vw":55.829944},{"c":55.62,"h":55.72,"l":55.6,"n":406,"o":55.72,"t":"2026-10-16T14:00:00Z","v":36365,"vw":55.696637},{"c":55.52,"h":55.65,"l":55.52,"n":705,"o":55.62,"t":"2026-10-16T14:05:00Z","v":56169,"vw":55.562846},{"c":55.625,"h":55.64,"l":55.519,"n":774,"o":55.54,"t":"2026-10-16T14:10:00Z","v":77650,"vw":55.612095},{"c":55.69,"h":55.795,"l":55.61,"n":789,"o":55.63,"t":"2026-10-16T14:15:00Z","v":61778,"vw":55.709473},{"c":55.86,"h":55.86,"l":55.68,"n":401,"o":55.695,"t":"2026-10-16T14:20:00Z","v":21198,"vw":55.733899},{"c":56.04,"h":56.04,"l":55.83,"n":837,"o":55.86,"t":"2026-10-16T14:25:00Z","v":86155,"vw":55.905725},{"c":56.19,"h":56.23,"l":56.02,"n":1061,"o":56.02,"t":"2026-10-16T14:30:00Z","v":115450,"vw":56.127956},{"c":56.14,"h":56.19,"l":56.115,"n":246,"o":56.19,"t":"2026-10-16T14:35:00Z","v":12067,"vw":56.148553},{"c":56.05,"h":56.135,"l":56.035,"n":469,"o":56.135,"t":"2026-10-16T14:40:00Z","v":18240,"vw":56.087255},{"c":56.03,"h":56.07,"l":56.015,"n":255,"o":56.06,"t":"2026-10-16T14:45:00Z","v":9552,"vw":56.047932},{"c":56.03,"h":56.09,"l":55.94,"n":612,"o":56.05,"t":"2026-10-16T14:50:00Z","v":50223,"vw":56.027859},{"c":56.05,"h":56.1,"l":56,"n":369,"o":56.06,"t":"2026-10-16T14:55:00Z","v":15800,"vw":56.052801},{"c":56.045,"h":56.06,"l":56,"n":240,"o":56.06,"t":"2026-10-16T15:00:00Z","v":8286,"vw":56.031956},{"c":56.025,"h":56.07,"l":56,"n":376,"o":56.06,"t":"2026-10-16T15:05:00Z","v":19347,"vw":56.039995},{"c":56.07,"h":56.07,"l":56,"n":392,"o":56.04,"t":"2026-10-16T15:10:00Z","v":20172,"vw":56.027488},{"c":56.055,"h":56.12,"l":56.04,"n":258,"o":56.08,"t":"2026-10-16T15:15:00Z","v":11385,"vw":56.081223},{"c":56.07,"h":56.08,"l":56,"n":359,"o":56.065,"t":"2026-10-16T15:20:00Z","v":16208,"vw":56.036426},{"c":56.065,"h":56.1,"l":56.05,"n":256,"o":56.05,"t":"2026-10-16T15:25:00Z","v":11434,"vw":56.071841},{"c":56.08,"h":56.09,"l":56.025,"n":239,"o":56.08,"t":"2026-10-16T15:30:00Z","v":9810,"vw":56.058675},{"c":55.935,"h":56.14,"l":55.86,"n":567,"o":56.09,"t":"2026-10-16T15:35:00Z","v":52037,"vw":55.978446},{"c":55.75,"h":55.94,"l":55.75,"n":321,"o":55.94,"t":"2026-10-16T15:40:00Z","v":36920,"vw":55.89029},{"c":55.79,"h":55.87,"l":55.76,"n":564,"o":55.76,"t":"2026-10-16T15:45:00Z","v":54587,"vw":55.834915},{"c":55.815,"h":55.86,"l":55.79,"n":187,"o":55.79,"t":"2026-10-16T15:50:00Z","v":13610,"vw":55.846571},{"c":55.825,"h":55.865,"l":55.8,"n":552,"o":55.83,"t":"2026-10-16T15:55:00Z","v":31410,"vw":55.835667},{"c":55.8,"h":55.83,"l":55.76,"n":295,"o":55.83,"t":"2026-10-16T16:00:00Z","v":18521,"vw":55.791722},{"c":55.837,"h":55.837,"l":55.79,"n":343,"o":55.82,"t":"2026-10-16T16:05:00Z","v":29729,"vw":55.814619},{"c":55.8,"h":55.825,"l":55.785,"n":228,"o":55.825,"t":"2026-10-16T16:10:00Z","v":11654,"vw":55.811598},{"c":55.75,"h":55.835,"l":55.75,"n":269,"o":55.82,"t":"2026-10-16T16:15:00Z","v":9114,"vw":55.799085},{"c":55.76,"h":55.78,"l":55.735,"n":306,"o":55.76,"t":"2026-10-16T16:20:00Z","v":24912,"vw":55.757999},{"c":55.675,"h":55.76,"l":55.66,"n":337,"o":55.76,"t":"2026-10-16T16:25:00Z","v":37514,"vw":55.723987},{"c":55.63,"h":55.675,"l":55.63,"n":296,"o":55.675,"t":"2026-10-16T16:30:00Z","v":14771,"vw":55.651194},{"c":55.65,"h":55.7,"l":55.615,"n":376,"o":55.63,"t":"2026-10-16T16:35:00Z","v":19810,"vw":55.664794},{"c":55.625,"h":55.655,"l":55.61,"n":341,"o":55.655,"t":"2026-10-16T16:40:00Z","v":18166,"vw":55.636406},{"c":55.625,"h":55.65,"l":55.61,"n":238,"o":55.64,"t":"2026-10-16T16:45:00Z","v":23003,"vw":55.625548},{"c":55.62,"h":55.66,"l":55.53,"n":836,"o":55.63,"t":"2026-10-16T16:50:00Z","v":271330,"vw":55.597996},{"c":55.51,"h":55.64,"l":55.5,"n":204,"o":55.62,"t":"2026-10-16T16:55:00Z","v":9235,"vw":55.578864},{"c":55.455,"h":55.6,"l":55.435,"n":384,"o":55.51,"t":"2026-10-16T17:00:00Z","v":18176,"vw":55.534038},{"c":55.13,"h":55.48,"l":55.13,"n":533,"o":55.455,"t":"2026-10-16T17:05:00Z","v":59898,"vw":55.42768},{"c":55.09,"h":55.17,"l":54.99,"n":514,"o":55.135,"t":"2026-10-16T17:10:00Z","v":106438,"vw":55.146576},{"c":55.115,"h":55.13,"l":55.07,"n":270,"o":55.07,"t":"2026-10-16T17:15:00Z","v":9808,"vw":55.095698},{"c":55.045,"h":55.105,"l":54.94,"n":588,"o":55.105,"t":"2026-10-16T17:20:00Z","v":45831,"vw":55.040138},{"c":55.175,"h":55.175,"l":55.04,"n":362,"o":55.04,"t":"2026-10-16T17:25:00Z","v":16726,"vw":55.064252},{"c":55.2,"h":55.24,"l":55.12,"n":525,"o":55.17,"t":"2026-10-16T17:30:00Z","v":38005,"vw":55.147977},{"c":55.33,"h":55.33,"l":55.17,"n":1009,"o":55.21,"t":"2026-10-16T17:35:00Z","v":139029,"vw":55.213278},{"c":55.42,"h":55.43,"l":55.32,"n":447,"o":55.3424,"t":"2026-10-16T17:40:00Z","v":37898,"vw":55.391559},{"c":55.415,"h":55.46,"l":55.38,"n":538,"o":55.435,"t":"2026-10-16T17:45:00Z","v":38695,"vw":55.416744},{"c":55.45,"h":55.45,"l":55.35,"n":725,"o":55.415,"t":"2026-10-16T17:50:00Z","v":61064,"vw":55.387119},{"c":55.38,"h":55.43,"l":55.38,"n":398,"o":55.425,"t":"2026-10-16T17:55:00Z","v":14339,"vw":55.398377},{"c":55.385,"h":55.385,"l":55.29,"n":464,"o":55.37,"t":"2026-10-16T18:00:00Z","v":22050,"vw":55.340903},{"c":55.32,"h":55.41,"l":55.26,"n":515,"o":55.39,"t":"2026-10-16T18:05:00Z","v":190049,"vw":55.396101},{"c":55.29,"h":55.38,"l":55.22,"n":679,"o":55.315,"t":"2026-10-16T18:10:00Z","v":48944,"vw":55.333291},{"c":55.125,"h":55.31,"l":55.12,"n":440,"o":55.29,"t":"2026-10-16T18:15:00Z","v":20376,"vw":55.192476},{"c":54.935,"h":55.125,"l":54.93,"n":906,"o":55.125,"t":"2026-10-16T18:20:00Z","v":81851,"vw":55.077969},{"c":54.845,"h":54.94,"l":54.79,"n":552,"o":54.93,"t":"2026-10-16T18:25:00Z","v":29866,"vw":54.854303},{"c":54.98,"h":54.98,"l":54.8,"n":465,"o":54.845,"t":"2026-10-16T18:30:00Z","v":29791,"vw":54.853867},{"c":55.005,"h":55.02,"l":54.935,"n":630,"o":54.955,"t":"2026-10-16T18:35:00Z","v":58409,"vw":54.97498},{"c":55.01,"h":55.04,"l":54.945,"n":740,"o":55.005,"t":"2026-10-16T18:40:00Z","v":73573,"vw":54.981499},{"c":55.035,"h":55.035,"l":54.995,"n":251,"o":55.01,"t":"2026-10-16T18:45:00Z","v":11225,"vw":55.016665},{"c":55.1,"h":55.14,"l":55.03,"n":748,"o":55.03,"t":"2026-10-16T18:50:00Z","v":43984,"vw":55.080206},{"c":55.18,"h":55.18,"l":55.08,"n":574,"o":55.08,"t":"2026-10-16T18:55:00Z","v":21834,"vw":55.118997},{"c":55.215,"h":55.22,"l":55.1,"n":709,"o":55.19,"t":"2026-10-16T19:00:00Z","v":46602,"vw":55.199209},{"c":55.15,"h":55.26,"l":55.11,"n":1036,"o":55.23,"t":"2026-10-16T19:05:00Z","v":79821,"vw":55.214903},{"c":55.265,"h":55.265,"l":55.08,"n":1174,"o":55.15,"t":"2026-10-16T19:10:00Z","v":123314,"vw":55.191722},{"c":55.205,"h":55.31,"l":55.205,"n":436,"o":55.265,"t":"2026-10-16T19:15:00Z","v":22703,"vw":55.274166},{"c":55.3,"h":55.35,"l":55.2,"n":774,"o":55.2,"t":"2026-10-16T19:20:00Z","v":78693,"vw":55.283141},{"c":55.275,"h":55.32,"l":55.22,"n":767,"o":55.3,"t":"2026-10-16T19:25:00Z","v":40054,"vw":55.274485},{"c":55.34,"h":55.39,"l":55.29,"n":984,"o":55.29,"t":"2026-10-16T19:30:00Z","v":86994,"vw":55.36668},{"c":55.4,"h":55.41,"l":55.32,"n":753,"o":55.34,"t":"2026-10-16T19:35:00Z","v":39671,"vw":55.374976},{"c":55.13,"h":55.42,"l":55.1,"n":1144,"o":55.4,"t":"2026-10-16T19:40:00Z","v":121195,"vw":55.340702},{"c":55.105,"h":55.17,"l":55.055,"n":1358,"o":55.13,"t":"2026-10-16T19:45:00Z","v":85904,"vw":55.115214},{"c":55.1,"h":55.37,"l":55.08,"n":2234,"o":55.105,"t":"2026-10-16T19:50:00Z","v":183353,"vw":55.2322},{"c":55.27,"h":55.42,"l":55.1,"n":5076,"o":55.1,"t":"2026-10-16T19:55:00Z","v":440371,"vw":55.323936},{"c":55.28,"h":55.28,"l":55.28,"n":68,"o":55.28,"t":"2026-10-16T20:00:00Z","v":699378,"vw":55.28},{"c":55.3075,"h":55.44,"l":55.3075,"n":62,"o":55.44,"t":"2026-10-19T13:30:00Z","v":9481,"vw":55.435631},{"c":55.42,"h":55.425,"l":55.06,"n":145,"o":55.31,"t":"2026-10-19T13:35:00Z","v":6216,"vw":55.25852},{"c":55.46,"h":55.485,"l":55.33,"n":370,"o":55.42,"t":"2026-10-19T13:40:00Z","v":18821,"vw":55.407738},{"c":55.73,"h":55.73,"l":55.36,"n":572,"o":55.44,"t":"2026-10-19T13:45:00Z","v":59050,"vw":55.471939},{"c":55.575,"h":55.73,"l":55.565,"n":307,"o":55.73,"t":"2026-10-19T13:50:00Z","v":15809,"vw":55.612969},{"c":55.5,"h":55.575,"l":55.44,"n":323,"o":55.575,"t":"2026-10-19T13:55:00Z","v":16589,"vw":55.499347},{"c":55.52,"h":55.625,"l":55.51,"n":222,"o":55.51,"t":"2026-10-19T14:00:00Z","v":9085,"vw":55.562877},{"c":55.595,"h":55.595,"l":55.415,"n":351,"o":55.51,"t":"2026-10-19T14:05:00Z","v":17635,"vw":55.509255},{"c":55.57,"h":55.605,"l":55.52,"n":190,"o":55.59,"t":"2026-10-19T14:10:00Z","v":10159,"vw":55.564359},{"c":55.6,"h":55.71,"l":55.6,"n":218,"o":55.62,"t":"2026-10-19T14:15:00Z","v":10003,"vw":55.66884},{"c":55.54,"h":55.695,"l":55.54,"n":316,"o":55.595,"t":"2026-10-19T14:20:00Z","v":14985,"vw":55.625815},{"c":55.495,"h":55.5,"l":55.45,"n":223,"o":55.46,"t":"2026-10-19T14:25:00Z","v":20812,"vw":55.485641},{"c":55.2,"h":55.53,"l":55.2,"n":330,"o":55.5,"t":"2026-10-19T14:30:00Z","v":17894,"vw":55.44841},{"c":55.32,"h":55.32,"l":55.21,"n":223,"o":55.21,"t":"2026-10-19T14:35:00Z","v":6695,"vw":55.271808},{"c":55.25,"h":55.3,"l":55.22,"n":239,"o":55.29,"t":"2026-10-19T14:40:00Z","v":10661,"vw":55.266133},{"c":55.38,"h":55.38,"l":55.28,"n":183,"o":55.28,"t":"2026-10-19T14:45:00Z","v":6724,"vw":55.334013},{"c":55.355,"h":55.41,"l":55.345,"n":245,"o":55.36,"t":"2026-10-19T14:50:00Z","v":6692,"vw":55.370672},{"c":55.385,"h":55.39,"l":55.31,"n":416,"o":55.34,"t":"2026-10-19T14:55:00Z","v":17169,"vw":55.352965},{"c":55.38,"h":55.51,"l":55.365,"n":287,"o":55.39,"t":"2026-10-19T15:00:00Z","v":11049,"vw":55.44813},{"c":55.35,"h":55.37,"l":55.25,"n":229,"o":55.37,"t":"2026-10-19T15:05:00Z","v":6295,"vw":55.311367},{"c":55.42,"h":55.52,"l":55.36,"n":434,"o":55.36,"t":"2026-10-19T15:10:00Z","v":26026,"vw":55.476073},{"c":55.38,"h":55.49,"l":55.335,"n":232,"o":55.49,"t":"2026-10-19T15:15:00Z","v":12677,"vw":55.432507},{"c":55.475,"h":55.48,"l":55.365,"n":239,"o":55.41,"t":"2026-10-19T15:20:00Z","v":11826,"vw":55.43196},{"c":55.476,"h":55.51,"l":55.45,"n":225,"o":55.475,"t":"2026-10-19T15:25:00Z","v":10580,"vw":55.481203},{"c":55.465,"h":55.52,"l":55.44,"n":216,"o":55.51,"t":"2026-10-19T15:30:00Z","v":14076,"vw":55.489229},{"c":55.44,"h":55.48,"l":55.4,"n":166,"o":55.465,"t":"2026-10-19T15:35:00Z","v":7289,"vw":55.431698},{"c":55.36,"h":55.455,"l":55.34,"n":250,"o":55.44,"t":"2026-10-19T15:40:00Z","v":11117,"vw":55.400963},{"c":55.38,"h":55.42,"l":55.36,"n":215,"o":55.36,"t":"2026-10-19T15:45:00Z","v":7850,"vw":55.387147},{"c":55.39,"h":55.39,"l":55.32,"n":304,"o":55.38,"t":"2026-10-19T15:50:00Z","v":13810,"vw":55.34673},{"c":55.36,"h":55.39,"l":55.31,"n":218,"o":55.39,"t":"2026-10-19T15:55:00Z","v":7943,"vw":55.346803},{"c":55.33,"h":55.41,"l":55.28,"n":291,"o":55.37,"t":"2026-10-19T16:00:00Z","v":12168,"vw":55.34427},{"c":55.2,"h":55.35,"l":55.19,"n":351,"o":55.35,"t":"2026-10-19T16:05:00Z","v":18022,"vw":55.244265},{"c":55.28,"h":55.28,"l":55.17,"n":192,"o":55.18,"t":"2026-10-19T16:10:00Z","v":8112,"vw":55.223015},{"c":55.3,"h":55.33,"l":55.245,"n":219,"o":55.3,"t":"2026-10-19T16:15:00Z","v":8965,"vw":55.287364},{"c":55.275,"h":55.33,"l":55.26,"n":216,"o":55.3274,"t":"2026-10-19T16:20:00Z","v":11395,"vw":55.296173},{"c":55.245,"h":55.285,"l":55.19,"n":534,"o":55.285,"t":"2026-10-19T16:25:00Z","v":37492,"vw":55.226501},{"c":55.19,"h":55.28,"l":55.12,"n":244,"o":55.28,"t":"2026-10-19T16:30:00Z","v":8053,"vw":55.176611},{"c":55.285,"h":55.32,"l":55.22,"n":222,"o":55.23,"t":"2026-10-19T16:35:00Z","v":9863,"vw":55.258623},{"c":55.335,"h":55.335,"l":55.26,"n":305,"o":55.285,"t":"2026-10-19T16:40:00Z","v":13926,"vw":55.299397},{"c":55.35,"h":55.38,"l":55.31,"n":223,"o":55.35,"t":"2026-10-19T16:45:00Z","v":10390,"vw":55.344593},{"c":55.375,"h":55.44,"l":55.35,"n":261,"o":55.35,"t":"2026-10-19T16:50:00Z","v":10276,"vw":55.384557},{"c":55.4,"h":55.44,"l":55.38,"n":291,"o":55.4,"t":"2026-10-19T16:55:00Z","v":9415,"vw":55.402919},{"c":55.41,"h":55.42,"l":55.36,"n":222,"o":55.42,"t":"2026-10-19T17:00:00Z","v":7243,"vw":55.39778},{"c":55.4,"h":55.465,"l":55.39,"n":391,"o":55.44,"t":"2026-10-19T17:05:00Z","v":17954,"vw":55.429837},{"c":55.415,"h":55.43,"l":55.37,"n":261,"o":55.41,"t":"2026-10-19T17:10:00Z","v":8684,"vw":55.404804},{"c":55.465,"h":55.49,"l":55.415,"n":344,"o":55.415,"t":"2026-10-19T17:15:00Z","v":16812,"vw":55.452436},{"c":55.49,"h":55.49,"l":55.445,"n":308,"o":55.465,"t":"2026-10-19T17:20:00Z","v":9145,"vw":55.471301},{"c":55.46,"h":55.51,"l":55.46,"n":413,"o":55.47,"t":"2026-10-19T17:25:00Z","v":19803,"vw":55.48355},{"c":55.58,"h":55.63,"l":55.46,"n":408,"o":55.46,"t":"2026-10-19T17:30:00Z","v":20666,"vw":55.555094},{"c":55.56,"h":55.61,"l":55.5125,"n":322,"o":55.585,"t":"2026-10-19T17:35:00Z","v":13902,"vw":55.545307},{"c":55.67,"h":55.67,"l":55.535,"n":281,"o":55.535,"t":"2026-10-19T17:40:00Z","v":15321,"vw":55.596249},{"c":55.63,"h":55.67,"l":55.62,"n":299,"o":55.645,"t":"2026-10-19T17:45:00Z","v":11292,"vw":55.637263},{"c":55.7,"h":55.72,"l":55.6,"n":314,"o":55.63,"t":"2026-10-19T17:50:00Z","v":12775,"vw":55.661979},{"c":55.69,"h":55.74,"l":55.675,"n":385,"o":55.72,"t":"2026-10-19T17:55:00Z","v":18417,"vw":55.711637},{"c":55.64,"h":55.725,"l":55.64,"n":430,"o":55.68,"t":"2026-10-19T18:00:00Z","v":30865,"vw":55.685779},{"c":55.68,"h":55.68,"l":55.65,"n":269,"o":55.675,"t":"2026-10-19T18:05:00Z","v":11824,"vw":55.664571},{"c":55.615,"h":55.66,"l":55.59,"n":250,"o":55.66,"t":"2026-10-19T18:10:00Z","v":12506,"vw":55.630001},{"c":55.57,"h":55.63,"l":55.57,"n":358,"o":55.615,"t":"2026-10-19T18:15:00Z","v":19382,"vw":55.599535},{"c":55.555,"h":55.58,"l":55.53,"n":232,"o":55.58,"t":"2026-10-19T18:20:00Z","v":8775,"vw":55.548794},{"c":55.58,"h":55.61,"l":55.53,"n":380,"o":55.54,"t":"2026-10-19T18:25:00Z","v":18848,"vw":55.553986},{"c":55.65,"h":55.68,"l":55.61,"n":311,"o":55.61,"t":"2026-10-19T18:30:00Z","v":12168,"vw":55.643027},{"c":55.605,"h":55.65,"l":55.595,"n":360,"o":55.65,"t":"2026-10-19T18:35:00Z","v":16212,"vw":55.625722},{"c":55.56,"h":55.605,"l":55.53,"n":396,"o":55.58,"t":"2026-10-19T18:40:00Z","v":13988,"vw":55.56868},{"c":55.59,"h":55.625,"l":55.545,"n":319,"o":55.545,"t":"2026-10-19T18:45:00Z","v":15121,"vw":55.598133},{"c":55.59,"h":55.64,"l":55.57,"n":363,"o":55.585,"t":"2026-10-19T18:50:00Z","v":16991,"vw":55.592132},{"c":55.64,"h":55.66,"l":55.595,"n":388,"o":55.595,"t":"2026-10-19T18:55:00Z","v":19598,"vw":55.621688},{"c":55.72,"h":55.77,"l":55.64,"n":527,"o":55.65,"t":"2026-10-19T19:00:00Z","v":28664,"vw":55.711634},{"c":55.7,"h":55.75,"l":55.68,"n":353,"o":55.725,"t":"2026-10-19T19:05:00Z","v":17696,"vw":55.705994},{"c":55.675,"h":55.72,"l":55.66,"n":410,"o":55.72,"t":"2026-10-19T19:10:00Z","v":22589,"vw":55.692014},{"c":55.72,"h":55.75,"l":55.675,"n":385,"o":55.69,"t":"2026-10-19T19:15:00Z","v":17041,"vw":55.701611},{"c":55.7825,"h":55.7825,"l":55.72,"n":618,"o":55.72,"t":"2026-10-19T19:20:00Z","v":38319,"vw":55.739615},{"c":55.765,"h":55.847,"l":55.74,"n":836,"o":55.785,"t":"2026-10-19T19:25:00Z","v":58933,"vw":55.787397},{"c":55.84,"h":55.85,"l":55.78,"n":584,"o":55.78,"t":"2026-10-19T19:30:00Z","v":33356,"vw":55.815344},{"c":55.83,"h":55.85,"l":55.81,"n":421,"o":55.84,"t":"2026-10-19T19:35:00Z","v":17270,"vw":55.826937},{"c":55.71,"h":55.85,"l":55.71,"n":714,"o":55.82,"t":"2026-10-19T19:40:00Z","v":46782,"vw":55.796988},{"c":55.715,"h":55.795,"l":55.685,"n":918,"o":55.71,"t":"2026-10-19T19:45:00Z","v":55162,"vw":55.733555},{"c":55.76,"h":55.76,"l":55.72,"n":827,"o":55.72,"t":"2026-10-19T19:50:00Z","v":45652,"vw":55.740613},{"c":55.72,"h":55.85,"l":55.685,"n":3213,"o":55.75,"t":"2026-10-19T19:55:00Z","v":235589,"vw":55.77173},{"c":55.72,"h":55.72,"l":55.72,"n":57,"o":55.72,"t":"2026-10-19T20:00:00Z","v":627515,"vw":55.72},{"c":55.72,"h":55.72,"l":55.72,"n":1,"o":55.72,"t":"2026-10-19T20:15:00Z","v":172902,"vw":55.72},{"c":55.755,"h":55.92,"l":55.65,"n":68,"o":55.77,"t":"2026-10-20T13:30:00Z","v":12078,"vw":55.743382},{"c":55.76,"h":55.95,"l":55.66,"n":106,"o":55.76,"t":"2026-10-20T13:35:00Z","v":8800,"vw":55.7461},{"c":55.845,"h":55.92,"l":55.77,"n":77,"o":55.8,"t":"2026-10-20T13:40:00Z","v":4263,"vw":55.840985},{"c":55.815,"h":55.9425,"l":55.68,"n":260,"o":55.79,"t":"2026-10-20T13:45:00Z","v":17848,"vw":55.806875},{"c":55.78,"h":55.9119,"l":55.78,"n":105,"o":55.82,"t":"2026-10-20T13:50:00Z","v":5195,"vw":55.842661},{"c":55.84,"h":55.84,"l":55.76,"n":181,"o":55.825,"t":"2026-10-20T13:55:00Z","v":6888,"vw":55.803006},{"c":55.59,"h":55.79,"l":55.59,"n":247,"o":55.79,"t":"2026-10-20T14:00:00Z","v":10826,"vw":55.72894},{"c":55.44,"h":55.6,"l":55.43,"n":234,"o":55.6,"t":"2026-10-20T14:05:00Z","v":8528,"vw":55.515796},{"c":55.4,"h":55.42,"l":55.39,"n":160,"o":55.405,"t":"2026-10-20T14:10:00Z","v":3419,"vw":55.411561},{"c":55.485,"h":55.52,"l":55.425,"n":280,"o":55.425,"t":"2026-10-20T14:15:00Z","v":12667,"vw":55.475345},{"c":55.625,"h":55.665,"l":55.49,"n":247,"o":55.49,"t":"2026-10-20T14:20:00Z","v":7668,"vw":55.559827},{"c":55.73,"h":55.74,"l":55.58,"n":225,"o":55.615,"t":"2026-10-20T14:25:00Z","v":7192,"vw":55.656007},{"c":55.855,"h":55.885,"l":55.765,"n":278,"o":55.765,"t":"2026-10-20T14:30:00Z","v":11585,"vw":55.827491},{"c":55.87,"h":55.905,"l":55.835,"n":165,"o":55.855,"t":"2026-10-20T14:35:00Z","v":7064,"vw":55.875791},{"c":55.88,"h":55.93,"l":55.86,"n":260,"o":55.86,"t":"2026-10-20T14:40:00Z","v":7185,"vw":55.894339},{"c":55.94,"h":55.96,"l":55.84,"n":324,"o":55.88,"t":"2026-10-20T14:45:00Z","v":12971,"vw":55.894229},{"c":55.97,"h":55.99,"l":55.92,"n":157,"o":55.92,"t":"2026-10-20T14:50:00Z","v":5742,"vw":55.939667},{"c":55.97,"h":56.01,"l":55.92,"n":338,"o":55.945,"t":"2026-10-20T14:55:00Z","v":14435,"vw":55.972407},{"c":56.12,"h":56.15,"l":55.965,"n":246,"o":55.965,"t":"2026-10-20T15:00:00Z","v":10205,"vw":56.037282},{"c":55.99,"h":56.09,"l":55.985,"n":270,"o":56.09,"t":"2026-10-20T15:05:00Z","v":7888,"vw":56.021143},{"c":56,"h":56.035,"l":55.94,"n":504,"o":56.02,"t":"2026-10-20T15:10:00Z","v":23776,"vw":55.97617},{"c":56.14,"h":56.14,"l":56.04,"n":297,"o":56.04,"t":"2026-10-20T15:15:00Z","v":7590,"vw":56.094059},{"c":56.13,"h":56.19,"l":56.13,"n":289,"o":56.14,"t":"2026-10-20T15:20:00Z","v":11683,"vw":56.169428},{"c":56.08,"h":56.1,"l":56.06,"n":200,"o":56.1,"t":"2026-10-20T15:25:00Z","v":3834,"vw":56.079106},{"c":56.01,"h":56.06,"l":55.99,"n":298,"o":56.055,"t":"2026-10-20T15:30:00Z","v":6997,"vw":56.027965},{"c":56.075,"h":56.1099,"l":56.01,"n":201,"o":56.01,"t":"2026-10-20T15:35:00Z","v":5247,"vw":56.063563},{"c":56.12,"h":56.13,"l":56.08,"n":154,"o":56.11,"t":"2026-10-20T15:40:00Z","v":3121,"vw":56.110455},{"c":56.15,"h":56.15,"l":56.085,"n":273,"o":56.14,"t":"2026-10-20T15:45:00Z","v":7372,"vw":56.11481},{"c":56.1,"h":56.12,"l":56.06,"n":253,"o":56.12,"t":"2026-10-20T15:50:00Z","v":6397,"vw":56.101067},{"c":56.16,"h":56.16,"l":56.09,"n":267,"o":56.13,"t":"2026-10-20T15:55:00Z","v":6711,"vw":56.122745},{"c":56.13,"h":56.25,"l":56.105,"n":809,"o":56.15,"t":"2026-10-20T16:00:00Z","v":52496,"vw":56.160084},{"c":56.13,"h":56.14,"l":56.09,"n":216,"o":56.13,"t":"2026-10-20T16:05:00Z","v":8211,"vw":56.122393},{"c":56.07,"h":56.18,"l":55.9893,"n":268,"o":56.16,"t":"2026-10-20T16:10:00Z","v":7416,"vw":56.116744},{"c":56.05,"h":56.07,"l":56.01,"n":283,"o":56.07,"t":"2026-10-20T16:15:00Z","v":9366,"vw":56.043335},{"c":56.06,"h":56.08,"l":56.02,"n":188,"o":56.06,"t":"2026-10-20T16:20:00Z","v":4727,"vw":56.060234},{"c":56.13,"h":56.13,"l":56.08,"n":205,"o":56.08,"t":"2026-10-20T16:25:00Z","v":5658,"vw":56.094575},{"c":56.13,"h":56.13,"l":56.1,"n":213,"o":56.12,"t":"2026-10-20T16:30:00Z","v":5362,"vw":56.119045},{"c":56.2,"h":56.25,"l":56.13,"n":274,"o":56.13,"t":"2026-10-20T16:35:00Z","v":7671,"vw":56.201424},{"c":56.17,"h":56.17,"l":56.145,"n":96,"o":56.145,"t":"2026-10-20T16:40:00Z","v":1803,"vw":56.154077},{"c":56.1601,"h":56.19,"l":56.1102,"n":409,"o":56.15,"t":"2026-10-20T16:45:00Z","v":14329,"vw":56.149179},{"c":56.08,"h":56.2,"l":56.08,"n":217,"o":56.2,"t":"2026-10-20T16:50:00Z","v":6595,"vw":56.158386},{"c":56.085,"h":56.1,"l":56.0661,"n":240,"o":56.1,"t":"2026-10-20T16:55:00Z","v":3313,"vw":56.088729},{"c":56.095,"h":56.12,"l":56.085,"n":201,"o":56.11,"t":"2026-10-20T17:00:00Z","v":4725,"vw":56.09892},{"c":56.01,"h":56.11,"l":55.925,"n":649,"o":56.11,"t":"2026-10-20T17:05:00Z","v":57877,"vw":55.990952},{"c":56.05,"h":56.1,"l":56.0328,"n":162,"o":56.1,"t":"2026-10-20T17:10:00Z","v":4033,"vw":56.05864},{"c":56.06,"h":56.08,"l":56.02,"n":148,"o":56.03,"t":"2026-10-20T17:15:00Z","v":3494,"vw":56.044157},{"c":56.089,"h":56.089,"l":56.0501,"n":258,"o":56.06,"t":"2026-10-20T17:20:00Z","v":7778,"vw":56.070959},{"c":56.1,"h":56.12,"l":56.085,"n":260,"o":56.09,"t":"2026-10-20T17:25:00Z","v":7424,"vw":56.098812},{"c":56.1225,"h":56.16,"l":56.12,"n":347,"o":56.12,"t":"2026-10-20T17:30:00Z","v":12005,"vw":56.141776},{"c":56.12,"h":56.12,"l":56.065,"n":226,"o":56.08,"t":"2026-10-20T17:35:00Z","v":5890,"vw":56.096918},{"c":56.16,"h":56.16,"l":56.14,"n":282,"o":56.14,"t":"2026-10-20T17:40:00Z","v":6398,"vw":56.15323},{"c":56.07,"h":56.155,"l":56.06,"n":443,"o":56.155,"t":"2026-10-20T17:45:00Z","v":19680,"vw":56.088967},{"c":56.125,"h":56.13,"l":56.07,"n":279,"o":56.07,"t":"2026-10-20T17:50:00Z","v":9010,"vw":56.099564},{"c":56.06,"h":56.12,"l":56.055,"n":251,"o":56.12,"t":"2026-10-20T17:55:00Z","v":10216,"vw":56.097583},{"c":56.025,"h":56.07,"l":55.935,"n":754,"o":56.07,"t":"2026-10-20T18:00:00Z","v":39898,"vw":55.983371},{"c":56.065,"h":56.13,"l":56.03,"n":333,"o":56.05,"t":"2026-10-20T18:05:00Z","v":11638,"vw":56.077158},{"c":56.075,"h":56.09,"l":56.06,"n":198,"o":56.065,"t":"2026-10-20T18:10:00Z","v":6660,"vw":56.072307},{"c":56.05,"h":56.14,"l":56.05,"n":350,"o":56.075,"t":"2026-10-20T18:15:00Z","v":15730,"vw":56.088729},{"c":56.025,"h":56.04,"l":56.01,"n":165,"o":56.04,"t":"2026-10-20T18:20:00Z","v":5279,"vw":56.02396},{"c":56.005,"h":56.01,"l":55.985,"n":183,"o":56,"t":"2026-10-20T18:25:00Z","v":8722,"vw":56.006128},{"c":56.01,"h":56.03,"l":56,"n":288,"o":56.01,"t":"2026-10-20T18:30:00Z","v":10424,"vw":56.017833},{"c":56.02,"h":56.02,"l":55.99,"n":254,"o":56.02,"t":"2026-10-20T18:35:00Z","v":9337,"vw":56.011212},{"c":56.005,"h":56.03,"l":56,"n":317,"o":56.02,"t":"2026-10-20T18:40:00Z","v":12229,"vw":56.018121},{"c":56.05,"h":56.05,"l":55.99,"n":235,"o":55.99,"t":"2026-10-20T18:45:00Z","v":9913,"vw":56.015387},{"c":56.02,"h":56.03,"l":55.995,"n":281,"o":56.03,"t":"2026-10-20T18:50:00Z","v":10939,"vw":56.019577},{"c":56,"h":56.04,"l":55.995,"n":412,"o":56.02,"t":"2026-10-20T18:55:00Z","v":14869,"vw":56.025598},{"c":56.04,"h":56.045,"l":55.95,"n":388,"o":56,"t":"2026-10-20T19:00:00Z","v":20128,"vw":55.985796},{"c":56.06,"h":56.06,"l":56.02,"n":261,"o":56.04,"t":"2026-10-20T19:05:00Z","v":11614,"vw":56.038984},{"c":56.05,"h":56.09,"l":56.03,"n":417,"o":56.07,"t":"2026-10-20T19:10:00Z","v":21274,"vw":56.0641},{"c":56.045,"h":56.05,"l":55.99,"n":385,"o":56.045,"t":"2026-10-20T19:15:00Z","v":16085,"vw":56.024547},{"c":56.07,"h":56.08,"l":56.035,"n":362,"o":56.05,"t":"2026-10-20T19:20:00Z","v":12870,"vw":56.062687},{"c":56.1,"h":56.105,"l":56.05,"n":506,"o":56.07,"t":"2026-10-20T19:25:00Z","v":21941,"vw":56.082105},{"c":56.12,"h":56.12,"l":56.08,"n":756,"o":56.1,"t":"2026-10-20T19:30:00Z","v":50630,"vw":56.097553},{"c":56.12,"h":56.12,"l":56.0575,"n":542,"o":56.12,"t":"2026-10-20T19:35:00Z","v":23233,"vw":56.091326},{"c":56.15,"h":56.2,"l":56.115,"n":675,"o":56.115,"t":"2026-10-20T19:40:00Z","v":41051,"vw":56.152133},{"c":56.03,"h":56.12,"l":56.03,"n":785,"o":56.12,"t":"2026-10-20T19:45:00Z","v":44590,"vw":56.09527},{"c":56.025,"h":56.075,"l":55.99,"n":972,"o":56.0025,"t":"2026-10-20T19:50:00Z","v":53467,"vw":56.035674},{"c":56.12,"h":56.15,"l":55.95,"n":3324,"o":56.025,"t":"2026-10-20T19:55:00Z","v":262709,"vw":56.110431},{"c":56.12,"h":56.12,"l":56.12,"n":46,"o":56.12,"t":"2026-10-20T20:00:00Z","v":577871,"vw":56.12},{"c":56.3,"h":56.34,"l":56.015,"n":115,"o":56.22,"t":"2026-10-21T13:30:00Z","v":12310,"vw":56.192733},{"c":56.26,"h":56.32,"l":56.12,"n":107,"o":56.3,"t":"2026-10-21T13:35:00Z","v":3249,"vw":56.230952},{"c":55.84,"h":56.26,"l":55.84,"n":233,"o":56.145,"t":"2026-10-21T13:40:00Z","v":11962,"vw":56.019618},{"c":56.055,"h":56.06,"l":55.84,"n":250,"o":55.84,"t":"2026-10-21T13:45:00Z","v":17029,"vw":55.946036},{"c":56.04,"h":56.09,"l":56.03,"n":118,"o":56.055,"t":"2026-10-21T13:50:00Z","v":4348,"vw":56.056715},{"c":55.955,"h":56.07,"l":55.91,"n":221,"o":56.05,"t":"2026-10-21T13:55:00Z","v":13291,"vw":56.013307},{"c":55.675,"h":55.93,"l":55.61,"n":267,"o":55.93,"t":"2026-10-21T14:00:00Z","v":14732,"vw":55.721373},{"c":55.68,"h":55.68,"l":55.57,"n":212,"o":55.67,"t":"2026-10-21T14:05:00Z","v":8645,"vw":55.644115},{"c":55.845,"h":55.865,"l":55.68,"n":224,"o":55.68,"t":"2026-10-21T14:10:00Z","v":15503,"vw":55.76826},{"c":55.75,"h":55.92,"l":55.73,"n":203,"o":55.85,"t":"2026-10-21T14:15:00Z","v":7326,"vw":55.842571},{"c":55.72,"h":55.76,"l":55.68,"n":264,"o":55.69,"t":"2026-10-21T14:20:00Z","v":7754,"vw":55.73531},{"c":55.65,"h":55.74,"l":55.65,"n":271,"o":55.69,"t":"2026-10-21T14:25:00Z","v":6107,"vw":55.693768},{"c":55.74,"h":55.74,"l":55.65,"n":241,"o":55.66,"t":"2026-10-21T14:30:00Z","v":6922,"vw":55.698599},{"c":55.695,"h":55.715,"l":55.67,"n":140,"o":55.71,"t":"2026-10-21T14:35:00Z","v":3974,"vw":55.695538},{"c":55.625,"h":55.755,"l":55.55,"n":193,"o":55.71,"t":"2026-10-21T14:40:00Z","v":9345,"vw":55.709195},{"c":55.76,"h":55.765,"l":55.65,"n":236,"o":55.69,"t":"2026-10-21T14:45:00Z","v":9772,"vw":55.701547},{"c":55.67,"h":55.79,"l":55.66,"n":172,"o":55.76,"t":"2026-10-21T14:50:00Z","v":6653,"vw":55.722449},{"c":55.63,"h":55.715,"l":55.63,"n":237,"o":55.67,"t":"2026-10-21T14:55:00Z","v":18157,"vw":55.679746},{"c":55.52,"h":55.62,"l":55.475,"n":287,"o":55.61,"t":"2026-10-21T15:00:00Z","v":12073,"vw":55.553407},{"c":55.54,"h":55.55,"l":55.47,"n":171,"o":55.52,"t":"2026-10-21T15:05:00Z","v":9313,"vw":55.513574},{"c":55.44,"h":55.56,"l":55.41,"n":215,"o":55.55,"t":"2026-10-21T15:10:00Z","v":8786,"vw":55.474536},{"c":55.535,"h":55.585,"l":55.46,"n":392,"o":55.47,"t":"2026-10-21T15:15:00Z","v":37012,"vw":55.493626},{"c":55.585,"h":55.595,"l":55.56,"n":141,"o":55.56,"t":"2026-10-21T15:20:00Z","v":6343,"vw":55.580707},{"c":55.68,"h":55.68,"l":55.61,"n":217,"o":55.61,"t":"2026-10-21T15:25:00Z","v":6633,"vw":55.641998},{"c":55.67,"h":55.705,"l":55.6,"n":172,"o":55.68,"t":"2026-10-21T15:30:00Z","v":5997,"vw":55.657572},{"c":55.71,"h":55.77,"l":55.665,"n":272,"o":55.665,"t":"2026-10-21T15:35:00Z","v":12954,"vw":55.715829},{"c":55.74,"h":55.74,"l":55.71,"n":126,"o":55.72,"t":"2026-10-21T15:40:00Z","v":5053,"vw":55.719219},{"c":55.74,"h":55.76,"l":55.7175,"n":141,"o":55.76,"t":"2026-10-21T15:45:00Z","v":6072,"vw":55.742883},{"c":55.76,"h":55.77,"l":55.735,"n":111,"o":55.735,"t":"2026-10-21T15:50:00Z","v":3736,"vw":55.759015},{"c":55.78,"h":55.785,"l":55.75,"n":136,"o":55.75,"t":"2026-10-21T15:55:00Z","v":3679,"vw":55.766941},{"c":55.71,"h":55.77,"l":55.69,"n":261,"o":55.76,"t":"2026-10-21T16:00:00Z","v":12324,"vw":55.728034},{"c":55.58,"h":55.715,"l":55.58,"n":399,"o":55.715,"t":"2026-10-21T16:05:00Z","v":25644,"vw":55.645283},{"c":55.68,"h":55.68,"l":55.6,"n":153,"o":55.6,"t":"2026-10-21T16:10:00Z","v":6194,"vw":55.63},{"c":55.66,"h":55.685,"l":55.66,"n":86,"o":55.68,"t":"2026-10-21T16:15:00Z","v":3139,"vw":55.675604},{"c":55.73,"h":55.735,"l":55.665,"n":196,"o":55.665,"t":"2026-10-21T16:20:00Z","v":9001,"vw":55.708219},{"c":55.72,"h":55.73,"l":55.72,"n":106,"o":55.73,"t":"2026-10-21T16:25:00Z","v":4075,"vw":55.726778},{"c":55.6854,"h":55.73,"l":55.655,"n":226,"o":55.73,"t":"2026-10-21T16:30:00Z","v":11895,"vw":55.694047},{"c":55.73,"h":55.79,"l":55.64,"n":360,"o":55.69,"t":"2026-10-21T16:35:00Z","v":18397,"vw":55.67555},{"c":55.65,"h":55.735,"l":55.65,"n":177,"o":55.73,"t":"2026-10-21T16:40:00Z","v":6210,"vw":55.692807},{"c":55.7,"h":55.7,"l":55.61,"n":229,"o":55.65,"t":"2026-10-21T16:45:00Z","v":10991,"vw":55.660952},{"c":55.655,"h":55.71,"l":55.63,"n":212,"o":55.71,"t":"2026-10-21T16:50:00Z","v":6349,"vw":55.663148},{"c":55.665,"h":55.665,"l":55.64,"n":195,"o":55.66,"t":"2026-10-21T16:55:00Z","v":4593,"vw":55.659626},{"c":55.655,"h":55.67,"l":55.615,"n":217,"o":55.665,"t":"2026-10-21T17:00:00Z","v":7553,"vw":55.649642},{"c":55.65,"h":55.68,"l":55.65,"n":253,"o":55.66,"t":"2026-10-21T17:05:00Z","v":8202,"vw":55.662111},{"c":55.67,"h":55.67,"l":55.65,"n":186,"o":55.66,"t":"2026-10-21T17:10:00Z","v":4786,"vw":55.657772},{"c":55.66,"h":55.695,"l":55.66,"n":245,"o":55.67,"t":"2026-10-21T17:15:00Z","v":10166,"vw":55.680545},{"c":55.61,"h":55.685,"l":55.605,"n":240,"o":55.655,"t":"2026-10-21T17:20:00Z","v":8880,"vw":55.651717},{"c":55.59,"h":55.61,"l":55.52,"n":230,"o":55.61,"t":"2026-10-21T17:25:00Z","v":10880,"vw":55.566706},{"c":55.47,"h":55.585,"l":55.46,"n":248,"o":55.585,"t":"2026-10-21T17:30:00Z","v":9772,"vw":55.539015},{"c":55.435,"h":55.455,"l":55.42,"n":200,"o":55.455,"t":"2026-10-21T17:35:00Z","v":7743,"vw":55.436816},{"c":55.48,"h":55.49,"l":55.45,"n":239,"o":55.45,"t":"2026-10-21T17:40:00Z","v":11384,"vw":55.464771},{"c":55.57,"h":55.57,"l":55.425,"n":326,"o":55.46,"t":"2026-10-21T17:45:00Z","v":20782,"vw":55.494016},{"c":55.945,"h":55.96,"l":55.55,"n":769,"o":55.575,"t":"2026-10-21T17:50:00Z","v":50992,"vw":55.74792},{"c":55.895,"h":56.03,"l":55.88,"n":755,"o":55.95,"t":"2026-10-21T17:55:00Z","v":42753,"vw":55.990926},{"c":55.8,"h":55.85,"l":55.725,"n":317,"o":55.85,"t":"2026-10-21T18:00:00Z","v":16447,"vw":55.767605},{"c":55.84,"h":55.98,"l":55.82,"n":306,"o":55.82,"t":"2026-10-21T18:05:00Z","v":17571,"vw":55.874571},{"c":55.85,"h":55.865,"l":55.83,"n":280,"o":55.865,"t":"2026-10-21T18:10:00Z","v":12004,"vw":55.845256},{"c":55.83,"h":55.89,"l":55.79,"n":274,"o":55.83,"t":"2026-10-21T18:15:00Z","v":13313,"vw":55.849846},{"c":55.84,"h":55.88,"l":55.83,"n":321,"o":55.83,"t":"2026-10-21T18:20:00Z","v":13186,"vw":55.848803},{"c":55.895,"h":55.895,"l":55.84,"n":209,"o":55.84,"t":"2026-10-21T18:25:00Z","v":6815,"vw":55.877874},{"c":55.91,"h":55.92,"l":55.86,"n":364,"o":55.89,"t":"2026-10-21T18:30:00Z","v":17193,"vw":55.892205},{"c":55.9,"h":55.92,"l":55.88,"n":244,"o":55.9,"t":"2026-10-21T18:35:00Z","v":8799,"vw":55.903257},{"c":55.93,"h":55.97,"l":55.895,"n":496,"o":55.9,"t":"2026-10-21T18:40:00Z","v":21534,"vw":55.920276},{"c":55.83,"h":55.935,"l":55.82,"n":362,"o":55.935,"t":"2026-10-21T18:45:00Z","v":21815,"vw":55.898307},{"c":55.77,"h":55.81,"l":55.75,"n":306,"o":55.81,"t":"2026-10-21T18:50:00Z","v":15361,"vw":55.794006},{"c":55.66,"h":55.79,"l":55.65,"n":460,"o":55.79,"t":"2026-10-21T18:55:00Z","v":19930,"vw":55.684634},{"c":55.485,"h":55.65,"l":55.45,"n":453,"o":55.65,"t":"2026-10-21T19:00:00Z","v":21937,"vw":55.562124},{"c":55.405,"h":55.485,"l":55.34,"n":510,"o":55.48,"t":"2026-10-21T19:05:00Z","v":32430,"vw":55.418229},{"c":55.45,"h":55.49,"l":55.35,"n":484,"o":55.4225,"t":"2026-10-21T19:10:00Z","v":21751,"vw":55.43963},{"c":55.65,"h":55.66,"l":55.45,"n":455,"o":55.45,"t":"2026-10-21T19:15:00Z","v":24276,"vw":55.567162},{"c":55.7,"h":55.72,"l":55.65,"n":549,"o":55.65,"t":"2026-10-21T19:20:00Z","v":29706,"vw":55.681054},{"c":55.83,"h":55.845,"l":55.7,"n":619,"o":55.71,"t":"2026-10-21T19:25:00Z","v":31501,"vw":55.778143},{"c":55.835,"h":55.86,"l":55.8,"n":692,"o":55.82,"t":"2026-10-21T19:30:00Z","v":37502,"vw":55.826924},{"c":55.785,"h":55.87,"l":55.785,"n":643,"o":55.835,"t":"2026-10-21T19:35:00Z","v":30120,"vw":55.834734},{"c":55.795,"h":55.825,"l":55.71,"n":829,"o":55.78,"t":"2026-10-21T19:40:00Z","v":50897,"vw":55.772486},{"c":55.77,"h":55.79,"l":55.72,"n":761,"o":55.79,"t":"2026-10-21T19:45:00Z","v":43250,"vw":55.75492},{"c":55.76,"h":55.815,"l":55.73,"n":1160,"o":55.765,"t":"2026-10-21T19:50:00Z","v":70899,"vw":55.770872},{"c":55.72,"h":55.77,"l":55.685,"n":3084,"o":55.76,"t":"2026-10-21T19:55:00Z","v":226349,"vw":55.726536},{"c":55.71,"h":55.71,"l":55.71,"n":46,"o":55.71,"t":"2026-10-21T20:00:00Z","v":516863,"vw":55.71},{"c":55.14,"h":55.35,"l":55.14,"n":9,"o":55.35,"t":"2026-10-21T20:30:00Z","v":408,"vw":55.252601},{"c":55.8,"h":55.8,"l":55.41,"n":40,"o":55.51,"t":"2026-10-22T13:30:00Z","v":6257,"vw":55.520368},{"c":55.4,"h":55.8,"l":55.4,"n":120,"o":55.66,"t":"2026-10-22T13:35:00Z","v":6722,"vw":55.586665},{"c":55.155,"h":55.42,"l":55.15,"n":196,"o":55.39,"t":"2026-10-22T13:40:00Z","v":9826,"vw":55.289436},{"c":55.28,"h":55.33,"l":55.155,"n":212,"o":55.155,"t":"2026-10-22T13:45:00Z","v":7698,"vw":55.268649},{"c":55.32,"h":55.35,"l":55.22,"n":271,"o":55.25,"t":"2026-10-22T13:50:00Z","v":12753,"vw":55.271384},{"c":55.3,"h":55.36,"l":55.26,"n":208,"o":55.28,"t":"2026-10-22T13:55:00Z","v":8228,"vw":55.316291},{"c":55.33,"h":55.35,"l":55.27,"n":201,"o":55.29,"t":"2026-10-22T14:00:00Z","v":9347,"vw":55.319215},{"c":55.21,"h":55.35,"l":55.15,"n":303,"o":55.32,"t":"2026-10-22T14:05:00Z","v":16256,"vw":55.24614},{"c":55.21,"h":55.33,"l":55.21,"n":243,"o":55.27,"t":"2026-10-22T14:10:00Z","v":13812,"vw":55.270569},{"c":55.14,"h":55.25,"l":55.13,"n":195,"o":55.25,"t":"2026-10-22T14:15:00Z","v":7368,"vw":55.199935},{"c":54.9,"h":55.13,"l":54.9,"n":303,"o":55.13,"t":"2026-10-22T14:20:00Z","v":17585,"vw":55.044189},{"c":54.51,"h":54.915,"l":54.5,"n":412,"o":54.89,"t":"2026-10-22T14:25:00Z","v":24765,"vw":54.674009},{"c":54.2925,"h":54.58,"l":54.25,"n":686,"o":54.48,"t":"2026-10-22T14:30:00Z","v":63810,"vw":54.482948},{"c":53.84,"h":54.27,"l":53.8,"n":788,"o":54.27,"t":"2026-10-22T14:35:00Z","v":60420,"vw":54.036304},{"c":53.595,"h":53.84,"l":53.485,"n":1254,"o":53.84,"t":"2026-10-22T14:40:00Z","v":69281,"vw":53.700066},{"c":53.475,"h":53.73,"l":53.425,"n":882,"o":53.6,"t":"2026-10-22T14:45:00Z","v":46327,"vw":53.601632},{"c":53.245,"h":53.56,"l":53.12,"n":928,"o":53.52,"t":"2026-10-22T14:50:00Z","v":85967,"vw":53.347699},{"c":53.33,"h":53.35,"l":53.23,"n":340,"o":53.24,"t":"2026-10-22T14:55:00Z","v":11566,"vw":53.270834},{"c":53.325,"h":53.4,"l":53.23,"n":647,"o":53.315,"t":"2026-10-22T15:00:00Z","v":36860,"vw":53.313322},{"c":53.495,"h":53.56,"l":53.29,"n":653,"o":53.36,"t":"2026-10-22T15:05:00Z","v":31335,"vw":53.385575},{"c":53.345,"h":53.45,"l":53.185,"n":490,"o":53.45,"t":"2026-10-22T15:10:00Z","v":27564,"vw":53.279044},{"c":53.385,"h":53.435,"l":53.29,"n":782,"o":53.31,"t":"2026-10-22T15:15:00Z","v":44704,"vw":53.369383},{"c":53.33,"h":53.42,"l":53.28,"n":397,"o":53.41,"t":"2026-10-22T15:20:00Z","v":18798,"vw":53.339237},{"c":53.19,"h":53.37,"l":53.15,"n":394,"o":53.3275,"t":"2026-10-22T15:25:00Z","v":20216,"vw":53.281405},{"c":52.99,"h":53.185,"l":52.99,"n":469,"o":53.18,"t":"2026-10-22T15:30:00Z","v":20979,"vw":53.138178},{"c":53.14,"h":53.19,"l":52.99,"n":607,"o":52.99,"t":"2026-10-22T15:35:00Z","v":37145,"vw":53.126805},{"c":52.875,"h":53.12,"l":52.83,"n":712,"o":53.11,"t":"2026-10-22T15:40:00Z","v":48040,"vw":52.986945},{"c":52.935,"h":52.99,"l":52.64,"n":623,"o":52.88,"t":"2026-10-22T15:45:00Z","v":41714,"vw":52.809647},{"c":52.875,"h":52.935,"l":52.845,"n":553,"o":52.92,"t":"2026-10-22T15:50:00Z","v":26218,"vw":52.898382},{"c":52.88,"h":52.94,"l":52.66,"n":895,"o":52.87,"t":"2026-10-22T15:55:00Z","v":48191,"vw":52.791015},{"c":52.85,"h":53.11,"l":52.85,"n":500,"o":52.88,"t":"2026-10-22T16:00:00Z","v":26698,"vw":52.962939},{"c":52.98,"h":53.0775,"l":52.82,"n":573,"o":52.87,"t":"2026-10-22T16:05:00Z","v":34046,"vw":52.892646},{"c":52.925,"h":53.05,"l":52.887,"n":690,"o":52.98,"t":"2026-10-22T16:10:00Z","v":59651,"vw":52.992133},{"c":52.92,"h":52.975,"l":52.78,"n":629,"o":52.89,"t":"2026-10-22T16:15:00Z","v":36616,"vw":52.895659},{"c":52.925,"h":52.99,"l":52.875,"n":1132,"o":52.92,"t":"2026-10-22T16:20:00Z","v":86634,"vw":52.925768},{"c":53.04,"h":53.0401,"l":52.825,"n":788,"o":52.92,"t":"2026-10-22T16:25:00Z","v":53348,"vw":52.948281},{"c":52.9,"h":53.1,"l":52.825,"n":409,"o":53.04,"t":"2026-10-22T16:30:00Z","v":22566,"vw":52.989387},{"c":52.88,"h":53.01,"l":52.86,"n":403,"o":52.9,"t":"2026-10-22T16:35:00Z","v":26151,"vw":52.941646},{"c":52.67,"h":52.91,"l":52.63,"n":546,"o":52.91,"t":"2026-10-22T16:40:00Z","v":26353,"vw":52.780596},{"c":52.62,"h":52.74,"l":52.57,"n":798,"o":52.61,"t":"2026-10-22T16:45:00Z","v":73591,"vw":52.653168},{"c":52.59,"h":52.68,"l":52.565,"n":472,"o":52.63,"t":"2026-10-22T16:50:00Z","v":21915,"vw":52.610084},{"c":52.62,"h":52.67,"l":52.565,"n":519,"o":52.605,"t":"2026-10-22T16:55:00Z","v":26231,"vw":52.613914},{"c":52.68,"h":52.69,"l":52.535,"n":626,"o":52.59,"t":"2026-10-22T17:00:00Z","v":30985,"vw":52.600902},{"c":52.54,"h":52.68,"l":52.52,"n":561,"o":52.665,"t":"2026-10-22T17:05:00Z","v":32324,"vw":52.582882},{"c":52.52,"h":52.5875,"l":52.485,"n":532,"o":52.54,"t":"2026-10-22T17:10:00Z","v":27681,"vw":52.535398},{"c":52.38,"h":52.525,"l":52.36,"n":524,"o":52.525,"t":"2026-10-22T17:15:00Z","v":32567,"vw":52.433247},{"c":52.55,"h":52.55,"l":52.35,"n":676,"o":52.41,"t":"2026-10-22T17:20:00Z","v":36562,"vw":52.467753},{"c":52.67,"h":52.69,"l":52.55,"n":556,"o":52.555,"t":"2026-10-22T17:25:00Z","v":25823,"vw":52.602154},{"c":52.96,"h":52.96,"l":52.66,"n":649,"o":52.69,"t":"2026-10-22T17:30:00Z","v":34855,"vw":52.836629},{"c":53.05,"h":53.15,"l":52.94,"n":639,"o":52.94,"t":"2026-10-22T17:35:00Z","v":40923,"vw":53.030371},{"c":53.06,"h":53.1,"l":53,"n":635,"o":53.02,"t":"2026-10-22T17:40:00Z","v":35471,"vw":53.047676},{"c":53.01,"h":53.13,"l":53,"n":877,"o":53.05,"t":"2026-10-22T17:45:00Z","v":51330,"vw":53.035793},{"c":53.025,"h":53.1,"l":53,"n":579,"o":53.03,"t":"2026-10-22T17:50:00Z","v":33793,"vw":53.051394},{"c":53.08,"h":53.09,"l":52.98,"n":711,"o":53.03,"t":"2026-10-22T17:55:00Z","v":32917,"vw":53.026703},{"c":52.94,"h":53.1,"l":52.92,"n":542,"o":53.08,"t":"2026-10-22T18:00:00Z","v":27615,"vw":53.052352},{"c":52.92,"h":52.98,"l":52.9,"n":569,"o":52.96,"t":"2026-10-22T18:05:00Z","v":25755,"vw":52.935962},{"c":52.73,"h":52.93,"l":52.54,"n":1077,"o":52.9,"t":"2026-10-22T18:10:00Z","v":62625,"vw":52.751543},{"c":52.705,"h":52.71,"l":52.62,"n":570,"o":52.71,"t":"2026-10-22T18:15:00Z","v":30023,"vw":52.662486},{"c":52.65,"h":52.705,"l":52.62,"n":606,"o":52.7,"t":"2026-10-22T18:20:00Z","v":30531,"vw":52.66304},{"c":52.765,"h":52.89,"l":52.665,"n":1096,"o":52.665,"t":"2026-10-22T18:25:00Z","v":59491,"vw":52.791382},{"c":52.895,"h":52.91,"l":52.75,"n":669,"o":52.765,"t":"2026-10-22T18:30:00Z","v":37287,"vw":52.839017},{"c":52.69,"h":52.91,"l":52.69,"n":628,"o":52.895,"t":"2026-10-22T18:35:00Z","v":49806,"vw":52.853647},{"c":52.715,"h":52.8,"l":52.57,"n":1189,"o":52.69,"t":"2026-10-22T18:40:00Z","v":77560,"vw":52.670263},{"c":52.68,"h":52.83,"l":52.655,"n":655,"o":52.715,"t":"2026-10-22T18:45:00Z","v":52780,"vw":52.766128},{"c":52.56,"h":52.68,"l":52.54,"n":668,"o":52.67,"t":"2026-10-22T18:50:00Z","v":30371,"vw":52.602249},{"c":52.58,"h":52.62,"l":52.49,"n":762,"o":52.56,"t":"2026-10-22T18:55:00Z","v":31729,"vw":52.563534},{"c":52.63,"h":52.67,"l":52.53,"n":781,"o":52.57,"t":"2026-10-22T19:00:00Z","v":47274,"vw":52.592959},{"c":52.665,"h":52.75,"l":52.63,"n":683,"o":52.65,"t":"2026-10-22T19:05:00Z","v":38776,"vw":52.689812},{"c":52.68,"h":52.75,"l":52.635,"n":766,"o":52.64,"t":"2026-10-22T19:10:00Z","v":43003,"vw":52.702926},{"c":52.82,"h":52.9,"l":52.685,"n":1222,"o":52.69,"t":"2026-10-22T19:15:00Z","v":78316,"vw":52.792121},{"c":52.91,"h":52.955,"l":52.79,"n":798,"o":52.82,"t":"2026-10-22T19:20:00Z","v":39339,"vw":52.875836},{"c":52.75,"h":52.925,"l":52.72,"n":1177,"o":52.91,"t":"2026-10-22T19:25:00Z","v":69275,"vw":52.798946},{"c":52.44,"h":52.78,"l":52.42,"n":1552,"o":52.75,"t":"2026-10-22T19:30:00Z","v":96548,"vw":52.525092},{"c":52.455,"h":52.505,"l":52.3,"n":1334,"o":52.455,"t":"2026-10-22T19:35:00Z","v":85162,"vw":52.401655},{"c":52.275,"h":52.455,"l":52.24,"n":1680,"o":52.455,"t":"2026-10-22T19:40:00Z","v":106072,"vw":52.318903},{"c":52.325,"h":52.41,"l":52.21,"n":2132,"o":52.275,"t":"2026-10-22T19:45:00Z","v":173102,"vw":52.292067},{"c":52.35,"h":52.435,"l":52.26,"n":2064,"o":52.325,"t":"2026-10-22T19:50:00Z","v":165434,"vw":52.353669},{"c":52.52,"h":52.54,"l":52.33,"n":5704,"o":52.35,"t":"2026-10-22T19:55:00Z","v":489745,"vw":52.420538},{"c":52.52,"h":52.52,"l":52.52,"n":61,"o":52.52,"t":"2026-10-22T20:00:00Z","v":730754,"vw":52.52},{"c":52.52,"h":52.52,"l":52.52,"n":1,"o":52.52,"t":"2026-10-22T20:20:00Z","v":19040,"vw":52.52}],"history":[{"c":39.59,"h":39.99,"l":39.2774,"n":19664,"o":39.64,"t":"2024-10-21T04:00:00Z","v":1943777,"vw":39.601942},{"c":39.39,"h":39.66,"l":39.22,"n":18774,"o":39.47,"t":"2024-10-22T04:00:00Z","v":1980603,"vw":39.479617},{"c":38.2,"h":39.18,"l":38.12,"n":23337,"o":38.99,"t":"2024-10-23T04:00:00Z","v":2221984,"vw":38.432126},{"c":37.97,"h":38.5,"l":37.885,"n":21534,"o":38.35,"t":"2024-10-24T04:00:00Z","v":4273673,"vw":37.959477},{"c":37.6,"h":38.2099,"l":37.54,"n":19642,"o":38.1,"t":"2024-10-25T04:00:00Z","v":1490021,"vw":37.740478},{"c":38.21,"h":38.52,"l":37.81,"n":21726,"o":37.85,"t":"2024-10-28T04:00:00Z","v":2450122,"vw":38.238783},{"c":38.21,"h":38.475,"l":37.8,"n":19141,"o":37.98,"t":"2024-10-29T04:00:00Z","v":1487084,"vw":38.195812},{"c":38.29,"h":38.48,"l":38.125,"n":13305,"o":38.19,"t":"2024-10-30T04:00:00Z","v":1124592,"vw":38.25321},{"c":37.83,"h":38.57,"l":37.7,"n":18139,"o":38.18,"t":"2024-10-31T04:00:00Z","v":1391018,"vw":37.897605},{"c":38.21,"h":38.465,"l":37.9,"n":14478,"o":37.95,"t":"2024-11-01T04:00:00Z","v":1228533,"vw":38.29596},{"c":38.14,"h":38.37,"l":37.96,"n":12125,"o":38.15,"t":"2024-11-04T05:00:00Z","v":1074367,"vw":38.149839},{"c":38.34,"h":38.49,"l":38,"n":16183,"o":38.03,"t":"2024-11-05T05:00:00Z","v":1496748,"vw":38.303616},{"c":39.3,"h":39.91,"l":38.71,"n":21922,"o":39.91,"t":"2024-11-06T05:00:00Z","v":1926282,"vw":39.126916},{"c":38.97,"h":39.44,"l":38.88,"n":22192,"o":39.35,"t":"2024-11-07T05:00:00Z","v":1853431,"vw":39.110424},{"c":39.11,"h":39.32,"l":38.22,"n":36078,"o":38.79,"t":"2024-11-08T05:00:00Z","v":3818680,"vw":39.026102},{"c":38.68,"h":42.04,"l":38.46,"n":39997,"o":42.04,"t":"2024-11-11T05:00:00Z","v":4359250,"vw":39.348786},{"c":38.02,"h":38.88,"l":37.93,"n":23375,"o":38.42,"t":"2024-11-12T05:00:00Z","v":2690121,"vw":38.088396},{"c":39.09,"h":39.12,"l":37.435,"n":28351,"o":38.13,"t":"2024-11-13T05:00:00Z","v":3482069,"vw":38.591232},{"c":38.68,"h":39.33,"l":38.475,"n":15742,"o":39.05,"t":"2024-11-14T05:00:00Z","v":1416527,"vw":38.757192},{"c":37.36,"h":38.755,"l":37.28,"n":25107,"o":38.68,"t":"2024-11-15T05:00:00Z","v":3015435,"vw":37.580388},{"c":37.25,"h":37.69,"l":37.11,"n":23878,"o":37.27,"t":"2024-11-18T05:00:00Z","v":1868945,"vw":37.287098},{"c":37.69,"h":37.795,"l":36.768,"n":16490,"o":36.82,"t":"2024-11-19T05:00:00Z","v":1745789,"vw":37.516248},{"c":38.95,"h":38.97,"l":37.54,"n":25116,"o":37.54,"t":"2024-11-20T05:00:00Z","v":2225523,"vw":38.630137},{"c":40.42,"h":40.45,"l":38.96,"n":27534,"o":38.96,"t":"2024-11-21T05:00:00Z","v":3332974,"vw":40.066299},{"c":40.86,"h":41.04,"l":40.065,"n":24611,"o":40.49,"t":"2024-11-22T05:00:00Z","v":1838385,"vw":40.794333},{"c":41.86,"h":41.895,"l":41.19,"n":28541,"o":41.26,"t":"2024-11-25T05:00:00Z","v":2815933,"vw":41.739207},{"c":42.22,"h":42.41,"l":41.71,"n":25893,"o":41.875,"t":"2024-11-26T05:00:00Z","v":2760657,"vw":42.254488},{"c":40.77,"h":42.49,"l":40.7,"n":16141,"o":42.28,"t":"2024-11-27T05:00:00Z","v":1550470,"vw":40.967058},{"c":40.69,"h":41.05,"l":40.64,"n":8755,"o":40.74,"t":"2024-11-29T05:00:00Z","v":801980,"vw":40.72197},{"c":40.32,"h":40.54,"l":40.07,"n":19089,"o":40.4,"t":"2024-12-02T05:00:00Z","v":1673765,"vw":40.306467},{"c":40.2,"h":40.41,"l":39.81,"n":18262,"o":40.4,"t":"2024-12-03T05:00:00Z","v":2541233,"vw":40.102029},{"c":41.02,"h":41.115,"l":40.13,"n":13590,"o":40.2,"t":"2024-12-04T05:00:00Z","v":1381901,"vw":40.88228},{"c":41.6,"h":41.64,"l":40.95,"n":18300,"o":41.1,"t":"2024-12-05T05:00:00Z","v":1861958,"vw":41.527233},{"c":41.61,"h":42.09,"l":41.46,"n":19546,"o":41.9,"t":"2024-12-06T05:00:00Z","v":1956858,"vw":41.635039},{"c":39.96,"h":41.615,"l":39.87,"n":23973,"o":41.44,"t":"2024-12-09T05:00:00Z","v":2816650,"vw":40.204133},{"c":40.14,"h":40.58,"l":39.96,"n":17396,"o":40.1,"t":"2024-12-10T05:00:00Z","v":2042489,"vw":40.154118},{"c":40.76,"h":40.84,"l":39.94,"n":20540,"o":40.13,"t":"2024-12-11T05:00:00Z","v":2320715,"vw":40.59804},{"c":40.4,"h":41.09,"l":40.14,"n":13023,"o":40.81,"t":"2024-12-12T05:00:00Z","v":1535887,"vw":40.374437},{"c":40.17,"h":40.66,"l":39.81,"n":11480,"o":40.32,"t":"2024-12-13T05:00:00Z","v":1292578,"vw":40.135068},{"c":39.64,"h":40.48,"l":39.63,"n":14168,"o":40.24,"t":"2024-12-16T05:00:00Z","v":1732068,"vw":39.871798},{"c":38.77,"h":39.74,"l":38.69,"n":18109,"o":39.34,"t":"2024-12-17T05:00:00Z","v":1643737,"vw":38.854645},{"c":37.35,"h":39.105,"l":37.3,"n":21419,"o":38.95,"t":"2024-12-18T05:00:00Z","v":2024149,"vw":37.766951},{"c":37.41,"h":38.16,"l":37.41,"n":22857,"o":37.81,"t":"2024-12-19T05:00:00Z","v":1968057,"vw":37.584596},{"c":37.62,"h":38.14,"l":37.36,"n":20854,"o":37.36,"t":"2024-12-20T05:00:00Z","v":3703254,"vw":37.692733},{"c":37.65,"h":37.81,"l":37.17,"n":11219,"o":37.41,"t":"2024-12-23T05:00:00Z","v":1062694,"vw":37.661246},{"c":37.67,"h":37.71,"l":37.425,"n":6284,"o":37.64,"t":"2024-12-24T05:00:00Z","v":599411,"vw":37.645198},{"c":37.65,"h":37.68,"l":37.21,"n":15324,"o":37.33,"t":"2024-12-26T05:00:00Z","v":1605571,"vw":37.568159},{"c":37.43,"h":37.84,"l":37.23,"n":13289,"o":37.3,"t":"2024-12-27T05:00:00Z","v":1232537,"vw":37.441192},{"c":37.25,"h":37.58,"l":36.92,"n":14041,"o":37.04,"t":"2024-12-30T05:00:00Z","v":1241871,"vw":37.326574},{"c":37.31,"h":37.65,"l":37.29,"n":14850,"o":37.37,"t":"2024-12-31T05:00:00Z","v":1490701,"vw":37.440626},{"c":36.98,"h":37.74,"l":36.79,"n":16217,"o":37.53,"t":"2025-01-02T05:00:00Z","v":1484489,"vw":37.141304},{"c":37.13,"h":37.37,"l":36.82,"n":15357,"o":37.05,"t":"2025-01-03T05:00:00Z","v":1045882,"vw":37.155126},{"c":36.7,"h":37.55,"l":36.63,"n":12164,"o":37.15,"t":"2025-01-06T05:00:00Z","v":1043394,"vw":36.895215},{"c":36.27,"h":36.92,"l":36.03,"n":25850,"o":36.73,"t":"2025-01-07T05:00:00Z","v":2183452,"vw":36.319521},{"c":36.85,"h":36.89,"l":36.03,"n":17205,"o":36.25,"t":"2025-01-08T05:00:00Z","v":1646604,"vw":36.718838},{"c":36.94,"h":36.95,"l":36.31,"n":18851,"o":36.37,"t":"2025-01-10T05:00:00Z","v":2082510,"vw":36.783314},{"c":37.77,"h":37.82,"l":36.6727,"n":22768,"o":36.73,"t":"2025-01-13T05:00:00Z","v":2466423,"vw":37.482018},{"c":38.22,"h":38.36,"l":37.65,"n":16851,"o":38.07,"t":"2025-01-14T05:00:00Z","v":1600194,"vw":38.089402},{"c":39.27,"h":39.48,"l":38.85,"n":26992,"o":39,"t":"2025-01-15T05:00:00Z","v":3162618,"vw":39.203167},{"c":39.31,"h":39.54,"l":39.07,"n":17165,"o":39.28,"t":"2025-01-16T05:00:00Z","v":1863116,"vw":39.298332},{"c":39.16,"h":40,"l":39.14,"n":20680,"o":39.58,"t":"2025-01-17T05:00:00Z","v":2358962,"vw":39.617851},{"c":38.59,"h":39.6,"l":37.86,"n":24882,"o":39.46,"t":"2025-01-21T05:00:00Z","v":2724661,"vw":38.440699},{"c":38,"h":38.3,"l":37.65,"n":17413,"o":38.15,"t":"2025-01-22T05:00:00Z","v":1937117,"vw":37.974725},{"c":38.41,"h":38.5,"l":37.64,"n":17169,"o":38.2,"t":"2025-01-23T05:00:00Z","v":1383964,"vw":38.349826},{"c":39,"h":39.1,"l":38.2,"n":15349,"o":38.3,"t":"2025-01-24T05:00:00Z","v":1157398,"vw":38.8581},{"c":39.38,"h":39.42,"l":38.79,"n":16944,"o":38.79,"t":"2025-01-27T05:00:00Z","v":1087741,"vw":39.252543},{"c":39.38,"h":39.64,"l":39.03,"n":17060,"o":39.25,"t":"2025-01-28T05:00:00Z","v":1578192,"vw":39.393992},{"c":39.32,"h":39.76,"l":38.975,"n":17670,"o":39.48,"t":"2025-01-29T05:00:00Z","v":1323787,"vw":39.278696},{"c":39.63,"h":39.89,"l":39.38,"n":12387,"o":39.54,"t":"2025-01-30T05:00:00Z","v":919859,"vw":39.689948},{"c":38.91,"h":39.84,"l":38.8,"n":20628,"o":39.56,"t":"2025-01-31T05:00:00Z","v":1679685,"vw":39.03654},{"c":38.45,"h":38.91,"l":38.05,"n":30997,"o":38.19,"t":"2025-02-03T05:00:00Z","v":3116007,"vw":38.496573},{"c":37.66,"h":38.5,"l":35.88,"n":48390,"o":38.5,"t":"2025-02-04T05:00:00Z","v":5375950,"vw":37.318179},{"c":37.87,"h":38.37,"l":37.06,"n":32430,"o":37.568,"t":"2025-02-05T05:00:00Z","v":2868121,"vw":37.892766},{"c":38.02,"h":38.36,"l":37.7,"n":27845,"o":37.99,"t":"2025-02-06T05:00:00Z","v":2259793,"vw":38.013379},{"c":38.09,"h":38.72,"l":37.91,"n":29291,"o":38.17,"t":"2025-02-07T05:00:00Z","v":2685163,"vw":38.277164},{"c":37.56,"h":38.175,"l":37.31,"n":21362,"o":38.1,"t":"2025-02-10T05:00:00Z","v":2598328,"vw":37.568321},{"c":37.46,"h":37.6,"l":37.155,"n":17192,"o":37.28,"t":"2025-02-11T05:00:00Z","v":1949339,"vw":37.389879},{"c":37.88,"h":37.94,"l":37.08,"n":16023,"o":37.15,"t":"2025-02-12T05:00:00Z","v":2297701,"vw":37.689735},{"c":38.68,"h":38.73,"l":37.87,"n":18016,"o":38.11,"t":"2025-02-13T05:00:00Z","v":1562612,"vw":38.488588},{"c":37.75,"h":38.91,"l":37.75,"n":13112,"o":38.91,"t":"2025-02-14T05:00:00Z","v":1122184,"vw":38.052699},{"c":37.2,"h":37.69,"l":36.52,"n":23634,"o":37.69,"t":"2025-02-18T05:00:00Z","v":3023782,"vw":37.237806},{"c":36.79,"h":37.125,"l":36.51,"n":20999,"o":37,"t":"2025-02-19T05:00:00Z","v":2369121,"vw":36.800359},{"c":36.86,"h":37.01,"l":36.11,"n":18836,"o":36.52,"t":"2025-02-20T05:00:00Z","v":1855884,"vw":36.722066},{"c":35.93,"h":36.96,"l":35.87,"n":24088,"o":36.96,"t":"2025-02-21T05:00:00Z","v":2755542,"vw":36.105567},{"c":37.17,"h":37.47,"l":36.16,"n":22578,"o":36.33,"t":"2025-02-24T05:00:00Z","v":2365048,"vw":37.205558},{"c":36.88,"h":37.36,"l":36.365,"n":19087,"o":37.28,"t":"2025-02-25T05:00:00Z","v":3398040,"vw":36.84265},{"c":36.74,"h":37.43,"l":36.63,"n":20361,"o":37.02,"t":"2025-02-26T05:00:00Z","v":1947899,"vw":36.898254},{"c":36.46,"h":36.902,"l":36.11,"n":17482,"o":36.87,"t":"2025-02-27T05:00:00Z","v":1267681,"vw":36.494681},{"c":37.05,"h":37.07,"l":36.295,"n":19082,"o":36.46,"t":"2025-02-28T05:00:00Z","v":1624609,"vw":36.870225},{"c":36.02,"h":37.5,"l":35.98,"n":22605,"o":37.13,"t":"2025-03-03T05:00:00Z","v":1710132,"vw":36.371125},{"c":35.71,"h":36.19,"l":34.92,"n":24720,"o":35.67,"t":"2025-03-04T05:00:00Z","v":2659614,"vw":35.632293},{"c":35.84,"h":36.02,"l":35.06,"n":18319,"o":35.72,"t":"2025-03-05T05:00:00Z","v":1711575,"vw":35.710288},{"c":35.54,"h":36.04,"l":35.16,"n":16070,"o":35.44,"t":"2025-03-06T05:00:00Z","v":1117362,"vw":35.557827},{"c":35.93,"h":36.08,"l":35.03,"n":21532,"o":35.43,"t":"2025-03-07T05:00:00Z","v":1478587,"vw":35.818802},{"c":35.33,"h":35.73,"l":34.79,"n":18892,"o":35.59,"t":"2025-03-10T04:00:00Z","v":1550407,"vw":35.3503},{"c":34.91,"h":35.58,"l":34.47,"n":24162,"o":35.27,"t":"2025-03-11T04:00:00Z","v":2134192,"vw":34.957321},{"c":34.43,"h":35.1,"l":33.58,"n":24265,"o":35.01,"t":"2025-03-12T04:00:00Z","v":2336663,"vw":34.298549},{"c":34.43,"h":34.61,"l":33.806,"n":19885,"o":34.31,"t":"2025-03-13T04:00:00Z","v":1657376,"vw":34.337384},{"c":35.53,"h":35.545,"l":34.69,"n":22187,"o":34.9,"t":"2025-03-14T04:00:00Z","v":1783615,"vw":35.389188},{"c":35.97,"h":36.29,"l":35.485,"n":20349,"o":35.54,"t":"2025-03-17T04:00:00Z","v":1814738,"vw":35.978678},{"c":34.89,"h":35.835,"l":34.83,"n":15331,"o":35.83,"t":"2025-03-18T04:00:00Z","v":1287218,"vw":35.143936},{"c":35.68,"h":35.925,"l":34.91,"n":19239,"o":34.97,"t":"2025-03-19T04:00:00Z","v":1475784,"vw":35.622881},{"c":34.13,"h":34.79,"l":33.76,"n":40583,"o":34.37,"t":"2025-03-20T04:00:00Z","v":3753669,"vw":34.192275},{"c":34.42,"h":34.58,"l":33.52,"n":25356,"o":33.872,"t":"2025-03-21T04:00:00Z","v":3331487,"vw":34.273162},{"c":34.16,"h":34.835,"l":33.74,"n":39985,"o":34.82,"t":"2025-03-24T04:00:00Z","v":4566399,"vw":34.105562},{"c":34.13,"h":34.75,"l":34,"n":23281,"o":34.31,"t":"2025-03-25T04:00:00Z","v":2069188,"vw":34.293504},{"c":34.28,"h":34.6,"l":33.97,"n":23013,"o":34.38,"t":"2025-03-26T04:00:00Z","v":1912501,"vw":34.226354},{"c":34.36,"h":34.65,"l":34.05,"n":23491,"o":34.28,"t":"2025-03-27T04:00:00Z","v":1956856,"vw":34.421325},{"c":34.2,"h":34.48,"l":33.91,"n":18486,"o":34.22,"t":"2025-03-28T04:00:00Z","v":1343983,"vw":34.132371},{"c":34.52,"h":34.709,"l":33.74,"n":23083,"o":33.85,"t":"2025-03-31T04:00:00Z","v":2240097,"vw":34.41615},{"c":35.03,"h":35.075,"l":34.185,"n":21302,"o":34.56,"t":"2025-04-01T04:00:00Z","v":1690396,"vw":34.893307},{"c":35.15,"h":35.16,"l":34.56,"n":25806,"o":34.81,"t":"2025-04-02T04:00:00Z","v":2222093,"vw":34.960674},{"c":34.01,"h":34.525,"l":33.78,"n":26839,"o":33.78,"t":"2025-04-03T04:00:00Z","v":1783009,"vw":34.087793},{"c":31.36,"h":33.03,"l":31.26,"n":43742,"o":33.02,"t":"2025-04-04T04:00:00Z","v":3605980,"vw":31.662387},{"c":30.57,"h":32.12,"l":29.935,"n":36781,"o":30.29,"t":"2025-04-07T04:00:00Z","v":3837519,"vw":30.683973},{"c":30.39,"h":31.76,"l":30.065,"n":42555,"o":31.35,"t":"2025-04-08T04:00:00Z","v":3811140,"vw":30.833191},{"c":33.97,"h":34.08,"l":29.92,"n":41792,"o":30.16,"t":"2025-04-09T04:00:00Z","v":3801553,"vw":32.94823},{"c":32.81,"h":33.425,"l":31.79,"n":29019,"o":33.26,"t":"2025-04-10T04:00:00Z","v":2638893,"vw":32.626269},{"c":33.13,"h":33.27,"l":32,"n":21540,"o":32.68,"t":"2025-04-11T04:00:00Z","v":1520855,"vw":32.887044},{"c":32.68,"h":33.79,"l":32.32,"n":25685,"o":33.68,"t":"2025-04-14T04:00:00Z","v":2270268,"vw":32.756206},{"c":32.63,"h":33.31,"l":32.575,"n":16063,"o":32.9,"t":"2025-04-15T04:00:00Z","v":1708572,"vw":32.742768},{"c":31.98,"h":32.58,"l":31.655,"n":21774,"o":32.55,"t":"2025-04-16T04:00:00Z","v":1585242,"vw":32.039586},{"c":32.17,"h":32.46,"l":31.995,"n":13910,"o":32.03,"t":"2025-04-17T04:00:00Z","v":958272,"vw":32.225224},{"c":31.45,"h":32.28,"l":31.18,"n":20476,"o":32.04,"t":"2025-04-21T04:00:00Z","v":1474099,"vw":31.385},{"c":32.28,"h":32.31,"l":31.58,"n":20783,"o":31.85,"t":"2025-04-22T04:00:00Z","v":1794367,"vw":32.14223},{"c":32.97,"h":33.67,"l":32.65,"n":28247,"o":33.19,"t":"2025-04-23T04:00:00Z","v":2355840,"vw":33.022659},{"c":33,"h":33.22,"l":32.63,"n":21398,"o":32.94,"t":"2025-04-24T04:00:00Z","v":1594442,"vw":32.980518},{"c":32.93,"h":33.235,"l":32.595,"n":12563,"o":32.88,"t":"2025-04-25T04:00:00Z","v":795087,"vw":32.916219},{"c":33.02,"h":33.58,"l":32.7,"n":27428,"o":33.03,"t":"2025-04-28T04:00:00Z","v":2169174,"vw":32.982092},{"c":33.05,"h":33.17,"l":32.74,"n":20770,"o":32.82,"t":"2025-04-29T04:00:00Z","v":2640902,"vw":33.002356},{"c":33.43,"h":33.95,"l":32.5,"n":22031,"o":32.68,"t":"2025-04-30T04:00:00Z","v":1924657,"vw":33.256586},{"c":33.09,"h":33.83,"l":33.06,"n":16712,"o":33.5,"t":"2025-05-01T04:00:00Z","v":1160745,"vw":33.313465},{"c":33.63,"h":33.79,"l":33.1,"n":27468,"o":33.52,"t":"2025-05-02T04:00:00Z","v":2915765,"vw":33.518029},{"c":34.2,"h":34.39,"l":33.5,"n":43225,"o":33.56,"t":"2025-05-05T04:00:00Z","v":3873362,"vw":34.139336},{"c":37.64,"h":37.82,"l":33.71,"n":76402,"o":33.71,"t":"2025-05-06T04:00:00Z","v":6167869,"vw":37.120125},{"c":38.24,"h":38.75,"l":37.66,"n":36411,"o":37.81,"t":"2025-05-07T04:00:00Z","v":3045019,"vw":38.309416},{"c":38.4,"h":38.85,"l":38.33,"n":28530,"o":38.79,"t":"2025-05-08T04:00:00Z","v":2485380,"vw":38.489079},{"c":38.36,"h":38.67,"l":37.88,"n":30004,"o":38.48,"t":"2025-05-09T04:00:00Z","v":2137801,"vw":38.308066},{"c":38.84,"h":39.53,"l":38.71,"n":27159,"o":39.24,"t":"2025-05-12T04:00:00Z","v":2193674,"vw":38.92587},{"c":39.32,"h":39.62,"l":38.78,"n":22276,"o":39.2,"t":"2025-05-13T04:00:00Z","v":1584477,"vw":39.322593},{"c":38.99,"h":39.24,"l":38.76,"n":18023,"o":39.2,"t":"2025-05-14T04:00:00Z","v":1286023,"vw":38.982597},{"c":38.33,"h":39.08,"l":38.27,"n":19366,"o":39.01,"t":"2025-05-15T04:00:00Z","v":1460376,"vw":38.420625},{"c":39.25,"h":39.27,"l":38.21,"n":20776,"o":38.64,"t":"2025-05-16T04:00:00Z","v":1922859,"vw":39.122836},{"c":39.8,"h":39.82,"l":38.94,"n":17487,"o":38.94,"t":"2025-05-19T04:00:00Z","v":1489265,"vw":39.678587},{"c":39.78,"h":39.87,"l":39.44,"n":16334,"o":39.63,"t":"2025-05-20T04:00:00Z","v":1323386,"vw":39.757879},{"c":38.94,"h":39.61,"l":38.93,"n":20833,"o":39.39,"t":"2025-05-21T04:00:00Z","v":1908061,"vw":39.113901},{"c":38.88,"h":39.14,"l":38.53,"n":15915,"o":38.95,"t":"2025-05-22T04:00:00Z","v":1281616,"vw":38.889708},{"c":39.12,"h":39.27,"l":38.32,"n":17156,"o":38.49,"t":"2025-05-23T04:00:00Z","v":1287246,"vw":39.055049},{"c":39.66,"h":39.71,"l":38.985,"n":17260,"o":39.65,"t":"2025-05-27T04:00:00Z","v":1879370,"vw":39.566176},{"c":40.1,"h":40.42,"l":39.67,"n":26004,"o":39.98,"t":"2025-05-28T04:00:00Z","v":1906389,"vw":40.109791},{"c":40.17,"h":40.58,"l":39.85,"n":19247,"o":40.11,"t":"2025-05-29T04:00:00Z","v":1575395,"vw":40.121019},{"c":40.5,"h":40.68,"l":39.84,"n":20348,"o":40.13,"t":"2025-05-30T04:00:00Z","v":1612602,"vw":40.499219},{"c":40.16,"h":40.53,"l":39.56,"n":20142,"o":40.25,"t":"2025-06-02T04:00:00Z","v":1262538,"vw":40.057383},{"c":40.43,"h":40.595,"l":40.01,"n":18189,"o":40.01,"t":"2025-06-03T04:00:00Z","v":1254463,"vw":40.401533},{"c":40.3,"h":40.88,"l":39.81,"n":18934,"o":40.48,"t":"2025-06-04T04:00:00Z","v":1398041,"vw":40.423915},{"c":39.74,"h":40.445,"l":39.516,"n":18871,"o":40.39,"t":"2025-06-05T04:00:00Z","v":1509512,"vw":39.834192},{"c":40.13,"h":40.27,"l":39.87,"n":18053,"o":40.05,"t":"2025-06-06T04:00:00Z","v":1343609,"vw":40.093054},{"c":39.52,"h":40.125,"l":39.3,"n":24951,"o":40.02,"t":"2025-06-09T04:00:00Z","v":1784131,"vw":39.660385},{"c":39.57,"h":40.18,"l":39.1,"n":28639,"o":39.41,"t":"2025-06-10T04:00:00Z","v":2318615,"vw":39.590075},{"c":40.17,"h":40.245,"l":39.515,"n":19249,"o":39.65,"t":"2025-06-11T04:00:00Z","v":1537879,"vw":40.084805},{"c":40.32,"h":40.465,"l":39.83,"n":19017,"o":39.93,"t":"2025-06-12T04:00:00Z","v":1500468,"vw":40.284122},{"c":40.08,"h":40.54,"l":39.9,"n":16953,"o":40.05,"t":"2025-06-13T04:00:00Z","v":1328277,"vw":40.138361},{"c":40.33,"h":40.59,"l":40.175,"n":15003,"o":40.4,"t":"2025-06-16T04:00:00Z","v":1007658,"vw":40.335606},{"c":39.44,"h":40.2,"l":39.3,"n":21531,"o":40.07,"t":"2025-06-17T04:00:00Z","v":1978099,"vw":39.522455},{"c":40.12,"h":40.44,"l":39.32,"n":19916,"o":39.32,"t":"2025-06-18T04:00:00Z","v":1802017,"vw":40.058636},{"c":40.09,"h":40.42,"l":39.89,"n":18285,"o":40.29,"t":"2025-06-20T04:00:00Z","v":2283191,"vw":40.100919},{"c":40.42,"h":40.62,"l":39.72,"n":18792,"o":39.96,"t":"2025-06-23T04:00:00Z","v":1341988,"vw":40.350972},{"c":40.86,"h":40.95,"l":40.415,"n":17472,"o":40.6,"t":"2025-06-24T04:00:00Z","v":1175100,"vw":40.817927},{"c":41.14,"h":41.31,"l":40.84,"n":21829,"o":41.04,"t":"2025-06-25T04:00:00Z","v":1642559,"vw":41.076966},{"c":41.9,"h":41.94,"l":41.245,"n":28630,"o":41.38,"t":"2025-06-26T04:00:00Z","v":2408539,"vw":41.663464},{"c":42.1,"h":42.14,"l":41.475,"n":24266,"o":41.88,"t":"2025-06-27T04:00:00Z","v":2300873,"vw":41.955547},{"c":41.87,"h":42.19,"l":41.585,"n":23143,"o":42.15,"t":"2025-06-30T04:00:00Z","v":1826661,"vw":41.855234},{"c":42.41,"h":42.8,"l":41.87,"n":25972,"o":41.87,"t":"2025-07-01T04:00:00Z","v":2472568,"vw":42.480668},{"c":42.98,"h":43.1999,"l":42.04,"n":25177,"o":42.41,"t":"2025-07-02T04:00:00Z","v":2239754,"vw":42.887754},{"c":42.79,"h":43,"l":42.48,"n":16129,"o":42.83,"t":"2025-07-03T04:00:00Z","v":1392020,"vw":42.726579},{"c":42.44,"h":42.76,"l":41.78,"n":24751,"o":42.76,"t":"2025-07-07T04:00:00Z","v":2032458,"vw":42.291124},{"c":42.77,"h":42.91,"l":42.295,"n":23285,"o":42.35,"t":"2025-07-08T04:00:00Z","v":1606018,"vw":42.7167},{"c":42.98,"h":43.25,"l":42.61,"n":24241,"o":42.98,"t":"2025-07-09T04:00:00Z","v":1737923,"vw":42.985195},{"c":43.63,"h":43.84,"l":42.8,"n":19270,"o":43,"t":"2025-07-10T04:00:00Z","v":1387359,"vw":43.591484},{"c":43.52,"h":43.615,"l":43.24,"n":16377,"o":43.45,"t":"2025-07-11T04:00:00Z","v":1136974,"vw":43.466538},{"c":43.64,"h":44.01,"l":43.2978,"n":17045,"o":43.42,"t":"2025-07-14T04:00:00Z","v":1417504,"vw":43.69417},{"c":42.94,"h":43.97,"l":42.91,"n":22040,"o":43.67,"t":"2025-07-15T04:00:00Z","v":1772741,"vw":43.204969},{"c":43.16,"h":43.255,"l":42.43,"n":17879,"o":42.82,"t":"2025-07-16T04:00:00Z","v":1550221,"vw":42.944174},{"c":43.27,"h":43.36,"l":42.7,"n":16932,"o":42.88,"t":"2025-07-17T04:00:00Z","v":1630356,"vw":43.057552},{"c":43.3,"h":43.39,"l":42.95,"n":16241,"o":43.31,"t":"2025-07-18T04:00:00Z","v":1253240,"vw":43.248301},{"c":43.15,"h":43.64,"l":42.95,"n":17666,"o":43.4,"t":"2025-07-21T04:00:00Z","v":1315719,"vw":43.184045},{"c":43.83,"h":43.95,"l":43.16,"n":19544,"o":43.28,"t":"2025-07-22T04:00:00Z","v":1519933,"vw":43.772547},{"c":44.15,"h":44.49,"l":44,"n":20866,"o":44.02,"t":"2025-07-23T04:00:00Z","v":1637749,"vw":44.201235},{"c":43.39,"h":44.09,"l":43.32,"n":18289,"o":43.69,"t":"2025-07-24T04:00:00Z","v":1422183,"vw":43.582798},{"c":43.89,"h":43.89,"l":43.32,"n":14840,"o":43.51,"t":"2025-07-25T04:00:00Z","v":1146206,"vw":43.721442},{"c":43.52,"h":43.84,"l":43.27,"n":17028,"o":43.8,"t":"2025-07-28T04:00:00Z","v":1222947,"vw":43.518692},{"c":43.14,"h":43.72,"l":43.055,"n":23979,"o":43.6,"t":"2025-07-29T04:00:00Z","v":1813553,"vw":43.29874},{"c":43.2,"h":43.575,"l":43.06,"n":20004,"o":43.34,"t":"2025-07-30T04:00:00Z","v":1159225,"vw":43.235606},{"c":42.56,"h":43.1125,"l":42.49,"n":18949,"o":42.99,"t":"2025-07-31T04:00:00Z","v":1418849,"vw":42.691661},{"c":42.49,"h":42.6,"l":41.325,"n":26472,"o":42.33,"t":"2025-08-01T04:00:00Z","v":2031491,"vw":42.117729},{"c":43.11,"h":43.24,"l":42.18,"n":29580,"o":42.43,"t":"2025-08-04T04:00:00Z","v":2548519,"vw":43.046079},{"c":39.56,"h":41.51,"l":39.29,"n":71811,"o":39.725,"t":"2025-08-05T04:00:00Z","v":6414112,"vw":40.199533},{"c":39.37,"h":40.89,"l":39.31,"n":40147,"o":40.39,"t":"2025-08-06T04:00:00Z","v":3135451,"vw":39.611219},{"c":39.12,"h":39.635,"l":38.72,"n":29258,"o":39.6,"t":"2025-08-07T04:00:00Z","v":2322396,"vw":39.018825},{"c":39.62,"h":40.17,"l":39.28,"n":37391,"o":39.93,"t":"2025-08-08T04:00:00Z","v":3825352,"vw":39.554997},{"c":39.11,"h":39.87,"l":38.66,"n":27733,"o":39.48,"t":"2025-08-11T04:00:00Z","v":3161880,"vw":39.066563},{"c":39.5,"h":39.74,"l":39.27,"n":23878,"o":39.3,"t":"2025-08-12T04:00:00Z","v":2480015,"vw":39.535289},{"c":40.74,"h":40.935,"l":39.6,"n":32482,"o":39.6,"t":"2025-08-13T04:00:00Z","v":3683510,"vw":40.587336},{"c":39.66,"h":40.62,"l":39.52,"n":23339,"o":40.51,"t":"2025-08-14T04:00:00Z","v":2043049,"vw":39.73534},{"c":39.63,"h":39.88,"l":39.31,"n":16415,"o":39.61,"t":"2025-08-15T04:00:00Z","v":1427999,"vw":39.57423},{"c":39.34,"h":39.82,"l":39.25,"n":22206,"o":39.58,"t":"2025-08-18T04:00:00Z","v":2518265,"vw":39.46845},{"c":39.48,"h":39.97,"l":39.285,"n":23236,"o":39.39,"t":"2025-08-19T04:00:00Z","v":2273066,"vw":39.519291},{"c":40.06,"h":40.24,"l":39.57,"n":27723,"o":39.75,"t":"2025-08-20T04:00:00Z","v":4819548,"vw":40.055939},{"c":39.42,"h":40.02,"l":39.32,"n":19607,"o":39.88,"t":"2025-08-21T04:00:00Z","v":2024404,"vw":39.497701},{"c":40.05,"h":40.18,"l":39.395,"n":18015,"o":39.69,"t":"2025-08-22T04:00:00Z","v":1355781,"vw":39.978037},{"c":39.47,"h":40.075,"l":39.43,"n":18137,"o":39.99,"t":"2025-08-25T04:00:00Z","v":1332442,"vw":39.539778},{"c":39.43,"h":39.79,"l":39.35,"n":16774,"o":39.46,"t":"2025-08-26T04:00:00Z","v":1138252,"vw":39.434396},{"c":39.51,"h":39.84,"l":39.08,"n":15805,"o":39.27,"t":"2025-08-27T04:00:00Z","v":1411674,"vw":39.59119},{"c":39.25,"h":39.62,"l":38.83,"n":16419,"o":39.52,"t":"2025-08-28T04:00:00Z","v":1263043,"vw":39.164948},{"c":39.11,"h":39.51,"l":38.93,"n":12912,"o":39.2,"t":"2025-08-29T04:00:00Z","v":954945,"vw":39.102514},{"c":38.77,"h":38.82,"l":38.29,"n":20502,"o":38.77,"t":"2025-09-02T04:00:00Z","v":1631350,"vw":38.637568},{"c":38.95,"h":39.21,"l":38.58,"n":19848,"o":38.71,"t":"2025-09-03T04:00:00Z","v":1659760,"vw":38.881502},{"c":39.14,"h":39.255,"l":38.775,"n":16101,"o":38.93,"t":"2025-09-04T04:00:00Z","v":1309210,"vw":39.075624},{"c":38.81,"h":39.61,"l":38.56,"n":20748,"o":39.07,"t":"2025-09-05T04:00:00Z","v":1619498,"vw":38.841947},{"c":38.32,"h":39,"l":38.18,"n":31831,"o":38.78,"t":"2025-09-08T04:00:00Z","v":2735188,"vw":38.402396},{"c":38.45,"h":38.625,"l":37.96,"n":20538,"o":38.625,"t":"2025-09-09T04:00:00Z","v":1863064,"vw":38.370724},{"c":38.16,"h":38.62,"l":37.76,"n":24986,"o":38.26,"t":"2025-09-10T04:00:00Z","v":2384913,"vw":38.072573},{"c":38.87,"h":38.87,"l":38.09,"n":22690,"o":38.29,"t":"2025-09-11T04:00:00Z","v":2573373,"vw":38.52527},{"c":38.47,"h":38.97,"l":38.3,"n":22306,"o":38.73,"t":"2025-09-12T04:00:00Z","v":1673331,"vw":38.539675},{"c":37.81,"h":38.8999,"l":37.7,"n":24423,"o":38.65,"t":"2025-09-15T04:00:00Z","v":3013774,"vw":38.072189},{"c":37.56,"h":38.1,"l":37.47,"n":19428,"o":37.91,"t":"2025-09-16T04:00:00Z","v":1505881,"vw":37.595854},{"c":37.46,"h":38.005,"l":37.24,"n":26841,"o":37.73,"t":"2025-09-17T04:00:00Z","v":2865578,"vw":37.554344},{"c":37.74,"h":37.87,"l":37.3,"n":22409,"o":37.58,"t":"2025-09-18T04:00:00Z","v":1788537,"vw":37.663928},{"c":37.61,"h":38,"l":37.56,"n":21139,"o":37.9,"t":"2025-09-19T04:00:00Z","v":4363567,"vw":37.672968},{"c":37.78,"h":37.84,"l":37.12,"n":22012,"o":37.37,"t":"2025-09-22T04:00:00Z","v":2266912,"vw":37.576588},{"c":37.97,"h":38.12,"l":37.39,"n":25574,"o":37.78,"t":"2025-09-23T04:00:00Z","v":2337465,"vw":37.867356},{"c":37.6,"h":38.33,"l":37.25,"n":25078,"o":37.97,"t":"2025-09-24T04:00:00Z","v":2150730,"vw":37.713589},{"c":37.66,"h":37.76,"l":37.14,"n":24334,"o":37.53,"t":"2025-09-25T04:00:00Z","v":2382647,"vw":37.522949},{"c":38.42,"h":38.56,"l":37.7,"n":28190,"o":37.76,"t":"2025-09-26T04:00:00Z","v":2020563,"vw":38.350769},{"c":38.43,"h":38.67,"l":38,"n":27466,"o":38.64,"t":"2025-09-29T04:00:00Z","v":2305024,"vw":38.359666},{"c":38.4,"h":38.57,"l":38.18,"n":22271,"o":38.25,"t":"2025-09-30T04:00:00Z","v":2530903,"vw":38.365121},{"c":38.33,"h":38.45,"l":37.715,"n":21856,"o":38.06,"t":"2025-10-01T04:00:00Z","v":1749174,"vw":38.205302},{"c":38.51,"h":38.67,"l":37.99,"n":15625,"o":38.3,"t":"2025-10-02T04:00:00Z","v":1303416,"vw":38.395362},{"c":39,"h":39.355,"l":38.55,"n":26449,"o":38.55,"t":"2025-10-03T04:00:00Z","v":2485736,"vw":39.092217},{"c":39,"h":39.23,"l":38.42,"n":19886,"o":38.86,"t":"2025-10-06T04:00:00Z","v":1494355,"vw":38.976146},{"c":38.38,"h":39.16,"l":38.32,"n":18439,"o":39.01,"t":"2025-10-07T04:00:00Z","v":1436180,"vw":38.503715},{"c":38.64,"h":38.76,"l":38.26,"n":15760,"o":38.54,"t":"2025-10-08T04:00:00Z","v":1529517,"vw":38.591417},{"c":39.88,"h":41.19,"l":38.91,"n":42481,"o":38.94,"t":"2025-10-09T04:00:00Z","v":3767559,"vw":39.851446},{"c":39.33,"h":40.35,"l":39.06,"n":31584,"o":39.58,"t":"2025-10-10T04:00:00Z","v":3184017,"vw":39.368783},{"c":39.79,"h":40.34,"l":39.34,"n":27215,"o":39.52,"t":"2025-10-13T04:00:00Z","v":2942240,"vw":39.967062},{"c":39.88,"h":39.9,"l":39.35,"n":20732,"o":39.58,"t":"2025-10-14T04:00:00Z","v":1676772,"vw":39.778598},{"c":39.79,"h":40.3,"l":39.61,"n":18166,"o":39.88,"t":"2025-10-15T04:00:00Z","v":1538844,"vw":39.83119},{"c":38.49,"h":39.805,"l":38.37,"n":31171,"o":39.73,"t":"2025-10-16T04:00:00Z","v":2697427,"vw":38.749459},{"c":38.73,"h":39.09,"l":38.15,"n":35059,"o":38.45,"t":"2025-10-17T04:00:00Z","v":3621659,"vw":38.751206},{"c":38.76,"h":39.07,"l":38.61,"n":26089,"o":38.86,"t":"2025-10-20T04:00:00Z","v":3581582,"vw":38.823897},{"c":39.96,"h":40.185,"l":38.62,"n":20860,"o":38.75,"t":"2025-10-21T04:00:00Z","v":1854649,"vw":39.717675},{"c":39.61,"h":40.19,"l":39.56,"n":24873,"o":40,"t":"2025-10-22T04:00:00Z","v":1881844,"vw":39.736318},{"c":39.89,"h":40.1,"l":39.5,"n":22670,"o":39.58,"t":"2025-10-23T04:00:00Z","v":1688740,"vw":39.872251},{"c":39.99,"h":40.16,"l":39.72,"n":19801,"o":40.14,"t":"2025-10-24T04:00:00Z","v":1337999,"vw":39.999726},{"c":40.11,"h":40.255,"l":39.85,"n":17803,"o":40.07,"t":"2025-10-27T04:00:00Z","v":1221175,"vw":40.051217},{"c":39.25,"h":40.01,"l":38.965,"n":30521,"o":39.94,"t":"2025-10-28T04:00:00Z","v":3256735,"vw":39.327444},{"c":39.1,"h":39.51,"l":38.835,"n":23380,"o":38.96,"t":"2025-10-29T04:00:00Z","v":2279527,"vw":39.10848},{"c":38.78,"h":39.3,"l":38.595,"n":24118,"o":38.69,"t":"2025-10-30T04:00:00Z","v":2228652,"vw":38.890454},{"c":37.88,"h":38.71,"l":37.72,"n":35319,"o":38.64,"t":"2025-10-31T04:00:00Z","v":3056497,"vw":38.00358},{"c":37.59,"h":38.025,"l":37.42,"n":25094,"o":37.79,"t":"2025-11-03T05:00:00Z","v":2656713,"vw":37.651467},{"c":37.69,"h":37.825,"l":37.29,"n":20852,"o":37.48,"t":"2025-11-04T05:00:00Z","v":1384896,"vw":37.647507},{"c":37.68,"h":37.87,"l":37.33,"n":27526,"o":37.63,"t":"2025-11-05T05:00:00Z","v":2168619,"vw":37.72069},{"c":37.38,"h":38.05,"l":37.34,"n":25795,"o":37.75,"t":"2025-11-06T05:00:00Z","v":1756482,"vw":37.478271},{"c":37.8,"h":37.84,"l":37.39,"n":24042,"o":37.39,"t":"2025-11-07T05:00:00Z","v":2031588,"vw":37.696012},{"c":37.6,"h":37.94,"l":37.33,"n":28315,"o":37.86,"t":"2025-11-10T05:00:00Z","v":2009840,"vw":37.597525},{"c":38.05,"h":38.295,"l":37.43,"n":27861,"o":37.64,"t":"2025-11-11T05:00:00Z","v":2184694,"vw":38.032995},{"c":38.49,"h":38.67,"l":37.89,"n":30446,"o":38.11,"t":"2025-11-12T05:00:00Z","v":3246602,"vw":38.453675},{"c":38.53,"h":38.955,"l":38.315,"n":36133,"o":38.44,"t":"2025-11-13T05:00:00Z","v":3119404,"vw":38.622485},{"c":38.03,"h":38.68,"l":38.01,"n":32114,"o":38.46,"t":"2025-11-14T05:00:00Z","v":2847795,"vw":38.192371},{"c":36.04,"h":37.48,"l":35.07,"n":91766,"o":35.83,"t":"2025-11-17T05:00:00Z","v":9307423,"vw":36.351687},{"c":36.68,"h":36.8763,"l":35.66,"n":46203,"o":36.03,"t":"2025-11-18T05:00:00Z","v":5284633,"vw":36.582441},{"c":36.73,"h":37.32,"l":36.54,"n":41165,"o":36.73,"t":"2025-11-19T05:00:00Z","v":4013377,"vw":36.92906},{"c":36.98,"h":37.63,"l":36.61,"n":40141,"o":37,"t":"2025-11-20T05:00:00Z","v":3810746,"vw":36.944662},{"c":37.83,"h":38.045,"l":36.89,"n":33806,"o":36.94,"t":"2025-11-21T05:00:00Z","v":3017953,"vw":37.77484},{"c":37.68,"h":38.035,"l":37.08,"n":33034,"o":37.77,"t":"2025-11-24T05:00:00Z","v":3220441,"vw":37.701174},{"c":37.96,"h":38.39,"l":37.62,"n":35055,"o":37.82,"t":"2025-11-25T05:00:00Z","v":3445522,"vw":37.952611},{"c":37.3,"h":38.22,"l":37.3,"n":36104,"o":37.98,"t":"2025-11-26T05:00:00Z","v":4530662,"vw":37.501532},{"c":37.17,"h":37.31,"l":36.83,"n":19225,"o":37.3,"t":"2025-11-28T05:00:00Z","v":1580647,"vw":37.120332},{"c":37.08,"h":37.51,"l":36.34,"n":35077,"o":36.8,"t":"2025-12-01T05:00:00Z","v":3150483,"vw":37.065927},{"c":37.05,"h":37.14,"l":36.74,"n":25906,"o":37.12,"t":"2025-12-02T05:00:00Z","v":2169097,"vw":36.995739},{"c":37.6,"h":37.65,"l":37.1,"n":25097,"o":37.1,"t":"2025-12-03T05:00:00Z","v":2262776,"vw":37.519228},{"c":37.58,"h":37.825,"l":37.23,"n":22179,"o":37.64,"t":"2025-12-04T05:00:00Z","v":1639398,"vw":37.512398},{"c":37.95,"h":38.02,"l":37.39,"n":26426,"o":37.48,"t":"2025-12-05T05:00:00Z","v":1784351,"vw":37.881672},{"c":36.92,"h":37.9825,"l":36.86,"n":26922,"o":37.88,"t":"2025-12-08T05:00:00Z","v":1686501,"vw":37.087869},{"c":37.18,"h":37.6,"l":37.07,"n":25944,"o":37.07,"t":"2025-12-09T05:00:00Z","v":1784428,"vw":37.278082},{"c":37.3,"h":37.38,"l":36.63,"n":27391,"o":37.15,"t":"2025-12-10T05:00:00Z","v":2337610,"vw":37.114545},{"c":37.61,"h":37.94,"l":37.2512,"n":27461,"o":37.36,"t":"2025-12-11T05:00:00Z","v":1864760,"vw":37.608926},{"c":37.42,"h":37.92,"l":37.3,"n":19964,"o":37.7,"t":"2025-12-12T05:00:00Z","v":1497628,"vw":37.509963},{"c":37.62,"h":37.96,"l":37.38,"n":22118,"o":37.51,"t":"2025-12-15T05:00:00Z","v":1906596,"vw":37.653915},{"c":37.65,"h":37.83,"l":37.37,"n":23384,"o":37.65,"t":"2025-12-16T05:00:00Z","v":1966188,"vw":37.624529},{"c":37.75,"h":38.31,"l":37.38,"n":21784,"o":37.67,"t":"2025-12-17T05:00:00Z","v":1846108,"vw":37.784211},{"c":37.99,"h":38.135,"l":37.7,"n":24448,"o":38,"t":"2025-12-18T05:00:00Z","v":2680486,"vw":37.960265},{"c":37.97,"h":38.24,"l":37.69,"n":20359,"o":38.02,"t":"2025-12-19T05:00:00Z","v":2653819,"vw":37.992521},{"c":38.37,"h":38.68,"l":37.79,"n":23763,"o":37.79,"t":"2025-12-22T05:00:00Z","v":2211097,"vw":38.398357},{"c":38.02,"h":38.465,"l":37.83,"n":20140,"o":38.32,"t":"2025-12-23T05:00:00Z","v":1550302,"vw":38.010703},{"c":37.74,"h":38.07,"l":37.62,"n":10197,"o":37.93,"t":"2025-12-24T05:00:00Z","v":674467,"vw":37.780921},{"c":37.42,"h":37.79,"l":37.23,"n":16952,"o":37.74,"t":"2025-12-26T05:00:00Z","v":1119833,"vw":37.399671},{"c":37.36,"h":37.58,"l":37.23,"n":17140,"o":37.44,"t":"2025-12-29T05:00:00Z","v":1214775,"vw":37.358199},{"c":37.27,"h":37.38,"l":37.03,"n":18668,"o":37.22,"t":"2025-12-30T05:00:00Z","v":1297764,"vw":37.285696},{"c":36.86,"h":37.35,"l":36.85,"n":16315,"o":37.21,"t":"2025-12-31T05:00:00Z","v":1259693,"vw":36.938908},{"c":36.58,"h":36.905,"l":36.04,"n":30641,"o":36.86,"t":"2026-01-02T05:00:00Z","v":2410558,"vw":36.400935},{"c":37.96,"h":38.355,"l":36.36,"n":34034,"o":36.36,"t":"2026-01-05T05:00:00Z","v":2712195,"vw":37.808851},{"c":38.59,"h":38.83,"l":37.96,"n":26512,"o":38.05,"t":"2026-01-06T05:00:00Z","v":2075551,"vw":38.4568},{"c":38.38,"h":38.77,"l":37.83,"n":26051,"o":38.52,"t":"2026-01-07T05:00:00Z","v":2281677,"vw":38.209229},{"c":38.81,"h":39.29,"l":37.87,"n":23599,"o":38.16,"t":"2026-01-08T05:00:00Z","v":1909499,"vw":38.874637},{"c":38.93,"h":39.04,"l":38.37,"n":23227,"o":38.77,"t":"2026-01-09T05:00:00Z","v":1783912,"vw":38.712334},{"c":38.77,"h":38.95,"l":38.25,"n":21045,"o":38.69,"t":"2026-01-12T05:00:00Z","v":2291767,"vw":38.766871},{"c":38.36,"h":38.77,"l":37.88,"n":25418,"o":38.61,"t":"2026-01-13T05:00:00Z","v":2744404,"vw":38.305893},{"c":38.57,"h":38.745,"l":38.28,"n":28986,"o":38.38,"t":"2026-01-14T05:00:00Z","v":3242743,"vw":38.534738},{"c":39.01,"h":39.16,"l":38.61,"n":27444,"o":38.71,"t":"2026-01-15T05:00:00Z","v":3221088,"vw":38.926953},{"c":39.62,"h":39.715,"l":38.58,"n":25222,"o":38.84,"t":"2026-01-16T05:00:00Z","v":2176573,"vw":39.31665},{"c":38.64,"h":39.51,"l":38.6,"n":27422,"o":39.27,"t":"2026-01-20T05:00:00Z","v":2326614,"vw":38.934048},{"c":39.45,"h":39.59,"l":38.83,"n":31229,"o":38.96,"t":"2026-01-21T05:00:00Z","v":3712450,"vw":39.264248},{"c":39.33,"h":39.95,"l":39.21,"n":19613,"o":39.58,"t":"2026-01-22T05:00:00Z","v":2167417,"vw":39.43474},{"c":39.08,"h":39.49,"l":38.83,"n":20063,"o":39.29,"t":"2026-01-23T05:00:00Z","v":1760171,"vw":39.089472},{"c":38.79,"h":39.155,"l":38.455,"n":24714,"o":38.99,"t":"2026-01-26T05:00:00Z","v":2693269,"vw":38.711921},{"c":38.76,"h":38.99,"l":38.165,"n":23027,"o":38.58,"t":"2026-01-27T05:00:00Z","v":1917720,"vw":38.685082},{"c":38.5,"h":39.16,"l":38.45,"n":29039,"o":38.73,"t":"2026-01-28T05:00:00Z","v":2468128,"vw":38.705357},{"c":38.49,"h":38.83,"l":38.2,"n":27477,"o":38.78,"t":"2026-01-29T05:00:00Z","v":3518799,"vw":38.419091},{"c":38.49,"h":38.93,"l":38.3,"n":29204,"o":38.49,"t":"2026-01-30T05:00:00Z","v":3939057,"vw":38.462027},{"c":38.34,"h":38.77,"l":38.2,"n":29053,"o":38.51,"t":"2026-02-02T05:00:00Z","v":3740914,"vw":38.421224},{"c":38.06,"h":38.59,"l":37.895,"n":32366,"o":38.33,"t":"2026-02-03T05:00:00Z","v":2481481,"vw":38.140861},{"c":38.77,"h":38.795,"l":37.91,"n":53121,"o":38.25,"t":"2026-02-04T05:00:00Z","v":5257129,"vw":38.570383},{"c":38.67,"h":39.21,"l":38.4,"n":43387,"o":38.86,"t":"2026-02-05T05:00:00Z","v":5165189,"vw":38.617875},{"c":38.73,"h":39.165,"l":38.28,"n":60791,"o":38.71,"t":"2026-02-06T05:00:00Z","v":9212057,"vw":38.742104},{"c":38.8,"h":38.88,"l":38.25,"n":61560,"o":38.61,"t":"2026-02-09T05:00:00Z","v":8892017,"vw":38.609178},{"c":40.96,"h":41.21,"l":38.245,"n":70735,"o":38.31,"t":"2026-02-10T05:00:00Z","v":9213191,"vw":40.399409},{"c":42.19,"h":42.94,"l":40.84,"n":62376,"o":41.295,"t":"2026-02-11T05:00:00Z","v":6656196,"vw":42.197874},{"c":39.16,"h":42.85,"l":38.415,"n":71395,"o":42.4,"t":"2026-02-12T05:00:00Z","v":7335133,"vw":39.905847},{"c":38.98,"h":39.39,"l":38.15,"n":41405,"o":39.31,"t":"2026-02-13T05:00:00Z","v":4104637,"vw":38.921873},{"c":39.27,"h":39.91,"l":39.03,"n":28835,"o":39.56,"t":"2026-02-17T05:00:00Z","v":2516480,"vw":39.307741},{"c":40.16,"h":40.3799,"l":38.965,"n":27122,"o":38.965,"t":"2026-02-18T05:00:00Z","v":2628285,"vw":40.080443},{"c":40.53,"h":40.55,"l":39.87,"n":24568,"o":40.28,"t":"2026-02-19T05:00:00Z","v":2200630,"vw":40.378973},{"c":40.92,"h":41.04,"l":40.205,"n":23014,"o":40.5,"t":"2026-02-20T05:00:00Z","v":1757863,"vw":40.776007},{"c":40.57,"h":40.82,"l":40.04,"n":33898,"o":40.5,"t":"2026-02-23T05:00:00Z","v":2593451,"vw":40.535288},{"c":40.99,"h":41.02,"l":40.01,"n":25229,"o":40.57,"t":"2026-02-24T05:00:00Z","v":1899439,"vw":40.715719},{"c":40.99,"h":41.53,"l":40.59,"n":30189,"o":41.25,"t":"2026-02-25T05:00:00Z","v":2155485,"vw":40.951903},{"c":41.84,"h":41.9,"l":41.09,"n":19712,"o":41.22,"t":"2026-02-26T05:00:00Z","v":1547623,"vw":41.709142},{"c":41.85,"h":42.095,"l":41.26,"n":22484,"o":41.39,"t":"2026-02-27T05:00:00Z","v":1861729,"vw":41.813473},{"c":41.26,"h":41.66,"l":40.68,"n":21025,"o":41.37,"t":"2026-03-02T05:00:00Z","v":1866351,"vw":41.273767},{"c":40.86,"h":41.29,"l":39.835,"n":23412,"o":40.5,"t":"2026-03-03T05:00:00Z","v":1866665,"vw":40.803365},{"c":41.08,"h":41.32,"l":40.795,"n":19901,"o":41,"t":"2026-03-04T05:00:00Z","v":1265851,"vw":41.092655},{"c":41.04,"h":41.98,"l":40.8301,"n":26205,"o":41,"t":"2026-03-05T05:00:00Z","v":2248119,"vw":41.220659},{"c":40.25,"h":40.835,"l":39.42,"n":27271,"o":40.76,"t":"2026-03-06T05:00:00Z","v":2616243,"vw":40.19673},{"c":40.32,"h":40.55,"l":38.725,"n":39480,"o":40.15,"t":"2026-03-09T04:00:00Z","v":3606417,"vw":39.895284},{"c":39.99,"h":40.24,"l":39.51,"n":26964,"o":40.02,"t":"2026-03-10T04:00:00Z","v":1914425,"vw":39.965551},{"c":39.76,"h":40.145,"l":39.26,"n":26205,"o":39.74,"t":"2026-03-11T04:00:00Z","v":2320424,"vw":39.70425},{"c":39.99,"h":40.26,"l":39.31,"n":35150,"o":39.47,"t":"2026-03-12T04:00:00Z","v":3238555,"vw":39.986297},{"c":40,"h":40.685,"l":39.95,"n":37277,"o":40.3,"t":"2026-03-13T04:00:00Z","v":3442962,"vw":40.241203},{"c":40.45,"h":41.11,"l":39.51,"n":33883,"o":39.51,"t":"2026-03-16T04:00:00Z","v":2731241,"vw":40.603452},{"c":40.87,"h":41.26,"l":40.85,"n":24926,"o":41,"t":"2026-03-17T04:00:00Z","v":1787121,"vw":40.966399},{"c":39.85,"h":41.09,"l":39.82,"n":25071,"o":40.73,"t":"2026-03-18T04:00:00Z","v":2524311,"vw":40.218488},{"c":39.16,"h":39.92,"l":38.78,"n":26567,"o":39.57,"t":"2026-03-19T04:00:00Z","v":2369979,"vw":39.245019},{"c":38.88,"h":39.58,"l":38.68,"n":26702,"o":39.15,"t":"2026-03-20T04:00:00Z","v":4000904,"vw":38.939031},{"c":40.29,"h":41.175,"l":39.5525,"n":32858,"o":39.94,"t":"2026-03-23T04:00:00Z","v":1980667,"vw":40.460174},{"c":40.23,"h":40.5325,"l":39.86,"n":22387,"o":40.04,"t":"2026-03-24T04:00:00Z","v":1574455,"vw":40.279804},{"c":41.47,"h":41.64,"l":40.72,"n":36070,"o":41.13,"t":"2026-03-25T04:00:00Z","v":2404356,"vw":41.377262},{"c":40.55,"h":41.79,"l":40.435,"n":31724,"o":41.27,"t":"2026-03-26T04:00:00Z","v":2500964,"vw":40.732688},{"c":39.84,"h":40.5,"l":39.69,"n":27742,"o":40.29,"t":"2026-03-27T04:00:00Z","v":2135622,"vw":40.026864},{"c":40.26,"h":40.55,"l":39.863,"n":23805,"o":40.16,"t":"2026-03-30T04:00:00Z","v":1445956,"vw":40.227318},{"c":40.54,"h":41.305,"l":39.85,"n":23686,"o":40.78,"t":"2026-03-31T04:00:00Z","v":1784358,"vw":40.544004},{"c":41.88,"h":42.03,"l":40.72,"n":30381,"o":40.82,"t":"2026-04-01T04:00:00Z","v":2465266,"vw":41.696371},{"c":42.55,"h":42.74,"l":41.39,"n":34958,"o":41.57,"t":"2026-04-02T04:00:00Z","v":2616688,"vw":42.369258},{"c":42.5,"h":42.73,"l":41.91,"n":19839,"o":42.02,"t":"2026-04-06T04:00:00Z","v":2232428,"vw":42.452197},{"c":42,"h":42.605,"l":41.81,"n":26821,"o":42.33,"t":"2026-04-07T04:00:00Z","v":2544239,"vw":42.0807},{"c":43.31,"h":44.16,"l":43.095,"n":25840,"o":43.095,"t":"2026-04-08T04:00:00Z","v":2394220,"vw":43.446281},{"c":43.45,"h":43.96,"l":43,"n":24068,"o":43.31,"t":"2026-04-09T04:00:00Z","v":1825231,"vw":43.523483},{"c":42.86,"h":43.88,"l":42.8,"n":24893,"o":43.4,"t":"2026-04-10T04:00:00Z","v":2757314,"vw":43.013087},{"c":43.37,"h":43.39,"l":42.355,"n":20439,"o":42.56,"t":"2026-04-13T04:00:00Z","v":2253416,"vw":43.224068},{"c":44.2,"h":44.4,"l":43.21,"n":32462,"o":43.39,"t":"2026-04-14T04:00:00Z","v":2771041,"vw":44.11713},{"c":43.81,"h":44.33,"l":43.72,"n":23715,"o":44.07,"t":"2026-04-15T04:00:00Z","v":2097197,"vw":43.908015},{"c":44.31,"h":44.47,"l":43.53,"n":30136,"o":43.83,"t":"2026-04-16T04:00:00Z","v":3208505,"vw":44.068126},{"c":45.25,"h":45.415,"l":44.6,"n":23386,"o":44.63,"t":"2026-04-17T04:00:00Z","v":2431513,"vw":45.238027},{"c":45.6,"h":45.69,"l":44.87,"n":24226,"o":45.19,"t":"2026-04-20T04:00:00Z","v":2339689,"vw":45.516056},{"c":45.27,"h":46.07,"l":45.07,"n":36147,"o":45.6,"t":"2026-04-21T04:00:00Z","v":3210833,"vw":45.425543},{"c":45.25,"h":46.17,"l":44.78,"n":30765,"o":45.54,"t":"2026-04-22T04:00:00Z","v":2987429,"vw":45.348334},{"c":46.17,"h":46.88,"l":45.7,"n":44000,"o":45.7,"t":"2026-04-23T04:00:00Z","v":4398426,"vw":46.258591},{"c":46.28,"h":46.59,"l":45.85,"n":28541,"o":46.19,"t":"2026-04-24T04:00:00Z","v":2133772,"vw":46.322438},{"c":45.6,"h":46.5,"l":45.275,"n":23364,"o":46.12,"t":"2026-04-27T04:00:00Z","v":2050416,"vw":45.64016},{"c":45.43,"h":46.17,"l":45.23,"n":29886,"o":45.75,"t":"2026-04-28T04:00:00Z","v":2126580,"vw":45.571667},{"c":44.97,"h":45.63,"l":44.715,"n":30946,"o":45.41,"t":"2026-04-29T04:00:00Z","v":2061489,"vw":44.966156},{"c":45.69,"h":45.82,"l":45.175,"n":27189,"o":45.36,"t":"2026-04-30T04:00:00Z","v":2063128,"vw":45.625772},{"c":44.95,"h":45.9,"l":44.88,"n":30806,"o":45.86,"t":"2026-05-01T04:00:00Z","v":2731075,"vw":45.202243},{"c":44.78,"h":45.525,"l":44.4,"n":31901,"o":45.04,"t":"2026-05-04T04:00:00Z","v":3128558,"vw":44.77386},{"c":45.26,"h":45.545,"l":44.61,"n":23271,"o":44.78,"t":"2026-05-05T04:00:00Z","v":1932104,"vw":45.278006},{"c":45.78,"h":46.26,"l":45.69,"n":33226,"o":45.87,"t":"2026-05-06T04:00:00Z","v":3606944,"vw":45.868143},{"c":45.06,"h":45.75,"l":44.925,"n":30207,"o":45.75,"t":"2026-05-07T04:00:00Z","v":2738177,"vw":45.158558},{"c":45.08,"h":45.705,"l":44.99,"n":24645,"o":45.32,"t":"2026-05-08T04:00:00Z","v":1976173,"vw":45.25977},{"c":44.56,"h":45.09,"l":44.14,"n":53581,"o":44.85,"t":"2026-05-11T04:00:00Z","v":5890346,"vw":44.415},{"c":48.41,"h":51.175,"l":47.73,"n":74335,"o":50.92,"t":"2026-05-12T04:00:00Z","v":7816559,"vw":48.482772},{"c":50.75,"h":50.88,"l":48.38,"n":71365,"o":48.38,"t":"2026-05-13T04:00:00Z","v":6154194,"vw":50.099606},{"c":52.7,"h":53.27,"l":50.34,"n":63611,"o":50.87,"t":"2026-05-14T04:00:00Z","v":6067940,"vw":52.434255},{"c":53.08,"h":53.565,"l":52.16,"n":50962,"o":52.57,"t":"2026-05-15T04:00:00Z","v":4429778,"vw":52.921705},{"c":52.94,"h":53.54,"l":52.82,"n":29833,"o":53.04,"t":"2026-05-18T04:00:00Z","v":1920185,"vw":53.07009},{"c":51.54,"h":52.78,"l":51.49,"n":36989,"o":52.77,"t":"2026-05-19T04:00:00Z","v":2765504,"vw":51.934594},{"c":51.53,"h":52.16,"l":51.2501,"n":34824,"o":51.99,"t":"2026-05-20T04:00:00Z","v":3312953,"vw":51.547689},{"c":51.63,"h":52,"l":50.86,"n":29282,"o":51.1,"t":"2026-05-21T04:00:00Z","v":3032478,"vw":51.617814},{"c":51.26,"h":52.095,"l":51.155,"n":25589,"o":52,"t":"2026-05-22T04:00:00Z","v":2005525,"vw":51.359745},{"c":52.28,"h":52.31,"l":51.32,"n":29243,"o":51.61,"t":"2026-05-26T04:00:00Z","v":3075106,"vw":52.066741},{"c":53.36,"h":53.88,"l":52.54,"n":35448,"o":52.59,"t":"2026-05-27T04:00:00Z","v":3039790,"vw":53.310796},{"c":53.32,"h":53.695,"l":52.34,"n":30871,"o":53.31,"t":"2026-05-28T04:00:00Z","v":2539107,"vw":53.317429},{"c":53.38,"h":54.08,"l":52.97,"n":30869,"o":53.33,"t":"2026-05-29T04:00:00Z","v":3076517,"vw":53.608878},{"c":54.39,"h":54.42,"l":53.01,"n":37237,"o":53.01,"t":"2026-06-01T04:00:00Z","v":2902349,"vw":54.045724},{"c":54.16,"h":54.57,"l":53.3,"n":43662,"o":54.52,"t":"2026-06-02T04:00:00Z","v":3768658,"vw":53.879517},{"c":53.54,"h":54.09,"l":53.19,"n":28125,"o":54.04,"t":"2026-06-03T04:00:00Z","v":2290502,"vw":53.516177},{"c":53.34,"h":53.955,"l":52.85,"n":37935,"o":53.8,"t":"2026-06-04T04:00:00Z","v":3335994,"vw":53.483498},{"c":53.41,"h":54.065,"l":53.19,"n":33773,"o":53.54,"t":"2026-06-05T04:00:00Z","v":2987506,"vw":53.501863},{"c":52.82,"h":53.8499,"l":52.79,"n":24707,"o":53.35,"t":"2026-06-08T04:00:00Z","v":2183809,"vw":52.979423},{"c":53.77,"h":54.36,"l":53.22,"n":24612,"o":53.22,"t":"2026-06-09T04:00:00Z","v":1958916,"vw":53.831678},{"c":53.3,"h":54.12,"l":53.22,"n":28877,"o":53.78,"t":"2026-06-10T04:00:00Z","v":2101757,"vw":53.516346},{"c":54.53,"h":54.76,"l":53.63,"n":27334,"o":53.66,"t":"2026-06-11T04:00:00Z","v":1975188,"vw":54.317232},{"c":54.27,"h":54.93,"l":54.19,"n":25494,"o":54.84,"t":"2026-06-12T04:00:00Z","v":1477669,"vw":54.413295},{"c":54.2,"h":54.9199,"l":54.16,"n":24890,"o":54.59,"t":"2026-06-15T04:00:00Z","v":1767408,"vw":54.304144},{"c":54.37,"h":54.91,"l":54.17,"n":25405,"o":54.27,"t":"2026-06-16T04:00:00Z","v":2108040,"vw":54.489003},{"c":53.49,"h":54.34,"l":53.39,"n":33949,"o":53.73,"t":"2026-06-17T04:00:00Z","v":2591333,"vw":53.742994},{"c":53.33,"h":54.16,"l":52.97,"n":25953,"o":54.02,"t":"2026-06-18T04:00:00Z","v":2578506,"vw":53.351595},{"c":53.55,"h":54.52,"l":53.19,"n":22375,"o":53.19,"t":"2026-06-22T04:00:00Z","v":1578310,"vw":53.741832},{"c":53.76,"h":54.4,"l":53.065,"n":23981,"o":53.39,"t":"2026-06-23T04:00:00Z","v":2791312,"vw":53.945158},{"c":53.93,"h":54.18,"l":53.46,"n":31086,"o":53.67,"t":"2026-06-24T04:00:00Z","v":2516479,"vw":53.930449},{"c":54.78,"h":54.92,"l":53.589,"n":31961,"o":53.72,"t":"2026-06-25T04:00:00Z","v":2479443,"vw":54.56262},{"c":56.06,"h":56.23,"l":54.77,"n":39627,"o":54.77,"t":"2026-06-26T04:00:00Z","v":4111746,"vw":55.908866},{"c":56.23,"h":56.305,"l":55.25,"n":36977,"o":56,"t":"2026-06-29T04:00:00Z","v":2775904,"vw":55.928832},{"c":56.9,"h":57,"l":55.94,"n":39724,"o":56.2,"t":"2026-06-30T04:00:00Z","v":3541419,"vw":56.627234},{"c":56.1,"h":57.13,"l":55.99,"n":36792,"o":56.77,"t":"2026-07-01T04:00:00Z","v":2664373,"vw":56.405877},{"c":56.29,"h":56.86,"l":55.81,"n":29500,"o":56.39,"t":"2026-07-02T04:00:00Z","v":1960975,"vw":56.198526},{"c":56,"h":56.248,"l":55.5,"n":28293,"o":56.13,"t":"2026-07-06T04:00:00Z","v":2341550,"vw":55.955834},{"c":56.17,"h":56.62,"l":55.35,"n":29869,"o":56.15,"t":"2026-07-07T04:00:00Z","v":2358467,"vw":55.96812},{"c":56.49,"h":56.885,"l":55.87,"n":29698,"o":55.93,"t":"2026-07-08T04:00:00Z","v":2080558,"vw":56.404285},{"c":57.88,"h":57.92,"l":56.59,"n":36362,"o":56.75,"t":"2026-07-09T04:00:00Z","v":3253164,"vw":57.658595},{"c":57.88,"h":58.2,"l":57.365,"n":23165,"o":57.92,"t":"2026-07-10T04:00:00Z","v":1793680,"vw":57.885575},{"c":58.15,"h":58.68,"l":57.885,"n":31388,"o":58.13,"t":"2026-07-13T04:00:00Z","v":2412579,"vw":58.271672},{"c":58,"h":58.49,"l":57.64,"n":31364,"o":58.27,"t":"2026-07-14T04:00:00Z","v":3317980,"vw":58.001062},{"c":57.05,"h":58.535,"l":56.83,"n":35018,"o":57.94,"t":"2026-07-15T04:00:00Z","v":3692418,"vw":57.47905},{"c":56.99,"h":57.67,"l":55.1647,"n":34115,"o":56.48,"t":"2026-07-16T04:00:00Z","v":2860255,"vw":57.011514},{"c":56.74,"h":57.115,"l":56.34,"n":35309,"o":56.87,"t":"2026-07-17T04:00:00Z","v":2205720,"vw":56.75373},{"c":56.43,"h":57.52,"l":56.41,"n":29621,"o":57.09,"t":"2026-07-20T04:00:00Z","v":2485752,"vw":56.665558},{"c":56.11,"h":56.66,"l":55.874,"n":30663,"o":56.48,"t":"2026-07-21T04:00:00Z","v":1941567,"vw":56.173497},{"c":56.63,"h":56.74,"l":55.7,"n":25871,"o":55.97,"t":"2026-07-22T04:00:00Z","v":1894299,"vw":56.429996},{"c":57,"h":57.42,"l":56.17,"n":37281,"o":56.38,"t":"2026-07-23T04:00:00Z","v":3603621,"vw":57.01364},{"c":57.18,"h":57.94,"l":57.05,"n":25800,"o":57.4,"t":"2026-07-24T04:00:00Z","v":1935978,"vw":57.311258},{"c":57.92,"h":58.06,"l":57.41,"n":24724,"o":57.65,"t":"2026-07-27T04:00:00Z","v":1915975,"vw":57.825602},{"c":57.4,"h":58.47,"l":57.18,"n":44298,"o":58.29,"t":"2026-07-28T04:00:00Z","v":3118248,"vw":57.457237},{"c":57.17,"h":57.91,"l":56.895,"n":34962,"o":57.12,"t":"2026-07-29T04:00:00Z","v":2684429,"vw":57.272519},{"c":57.25,"h":57.53,"l":56.76,"n":28656,"o":57.31,"t":"2026-07-30T04:00:00Z","v":1972750,"vw":57.20731},{"c":56.97,"h":57.36,"l":56.84,"n":23087,"o":57.3,"t":"2026-07-31T04:00:00Z","v":1510487,"vw":57.038919},{"c":56.74,"h":57.865,"l":56.51,"n":28038,"o":57.4,"t":"2026-08-03T04:00:00Z","v":2143963,"vw":56.857337},{"c":56.22,"h":56.78,"l":56.1,"n":32713,"o":56.57,"t":"2026-08-04T04:00:00Z","v":2408521,"vw":56.299726},{"c":56.88,"h":56.97,"l":56.17,"n":30233,"o":56.34,"t":"2026-08-05T04:00:00Z","v":2147404,"vw":56.761566},{"c":56.31,"h":56.96,"l":56.105,"n":29686,"o":56.91,"t":"2026-08-06T04:00:00Z","v":1907846,"vw":56.383664},{"c":55.95,"h":56.57,"l":55.82,"n":38286,"o":56.31,"t":"2026-08-07T04:00:00Z","v":2874667,"vw":56.054562},{"c":55.71,"h":56.08,"l":55.22,"n":60821,"o":55.85,"t":"2026-08-10T04:00:00Z","v":5419816,"vw":55.654379},{"c":60.47,"h":61.52,"l":58.01,"n":66404,"o":59.95,"t":"2026-08-11T04:00:00Z","v":5457941,"vw":60.598503},{"c":60.35,"h":61.35,"l":59.6649,"n":44666,"o":60.82,"t":"2026-08-12T04:00:00Z","v":3422884,"vw":60.51249},{"c":61.11,"h":61.56,"l":60.3,"n":37211,"o":60.78,"t":"2026-08-13T04:00:00Z","v":2585395,"vw":61.128158},{"c":62.39,"h":62.6475,"l":61.505,"n":39153,"o":61.69,"t":"2026-08-14T04:00:00Z","v":2923625,"vw":62.259411},{"c":61.8,"h":62.52,"l":61.74,"n":32129,"o":62.15,"t":"2026-08-17T04:00:00Z","v":2800772,"vw":61.945318},{"c":60.5,"h":62.105,"l":60.32,"n":30429,"o":61.95,"t":"2026-08-18T04:00:00Z","v":2409946,"vw":60.935122},{"c":59.78,"h":61.19,"l":58.89,"n":34675,"o":61.19,"t":"2026-08-19T04:00:00Z","v":2795249,"vw":59.638834},{"c":59.37,"h":60.57,"l":59.325,"n":26854,"o":59.37,"t":"2026-08-20T04:00:00Z","v":1901864,"vw":59.622711},{"c":59.77,"h":59.8,"l":58.9175,"n":26588,"o":59.54,"t":"2026-08-21T04:00:00Z","v":2761380,"vw":59.611303},{"c":59.28,"h":59.92,"l":59.12,"n":30614,"o":59.6,"t":"2026-08-24T04:00:00Z","v":2518783,"vw":59.372862},{"c":59.08,"h":59.395,"l":58.96,"n":22927,"o":59.33,"t":"2026-08-25T04:00:00Z","v":1728386,"vw":59.16426},{"c":59.52,"h":59.67,"l":59.1,"n":24501,"o":59.25,"t":"2026-08-26T04:00:00Z","v":1631219,"vw":59.440291},{"c":58.88,"h":59.46,"l":58.75,"n":19739,"o":59.1,"t":"2026-08-27T04:00:00Z","v":1254665,"vw":58.984307},{"c":58.18,"h":59.17,"l":57.91,"n":25256,"o":59.03,"t":"2026-08-28T04:00:00Z","v":1841853,"vw":58.195986},{"c":56.31,"h":57.88,"l":55.93,"n":32787,"o":57.88,"t":"2026-08-31T04:00:00Z","v":2903235,"vw":56.353742},{"c":56.62,"h":56.9,"l":56.02,"n":32874,"o":56.32,"t":"2026-09-01T04:00:00Z","v":2777038,"vw":56.560317},{"c":56.72,"h":57.19,"l":56.25,"n":27131,"o":56.75,"t":"2026-09-02T04:00:00Z","v":1761356,"vw":56.786904},{"c":57.28,"h":57.3,"l":56.61,"n":28876,"o":56.95,"t":"2026-09-03T04:00:00Z","v":1809234,"vw":57.09993},{"c":56.78,"h":57.29,"l":56.64,"n":19210,"o":56.9,"t":"2026-09-04T04:00:00Z","v":1206797,"vw":56.872553},{"c":57.58,"h":58.32,"l":57.2,"n":32492,"o":57.24,"t":"2026-09-08T04:00:00Z","v":2194102,"vw":57.716451},{"c":56.91,"h":57.7,"l":56.54,"n":29974,"o":56.65,"t":"2026-09-09T04:00:00Z","v":2085672,"vw":57.093138},{"c":56.76,"h":57.13,"l":56.525,"n":27188,"o":56.93,"t":"2026-09-10T04:00:00Z","v":2316834,"vw":56.784655},{"c":58.55,"h":59.09,"l":57.31,"n":34745,"o":57.31,"t":"2026-09-11T04:00:00Z","v":2848998,"vw":58.56855},{"c":58.53,"h":58.74,"l":56.86,"n":40861,"o":58.14,"t":"2026-09-14T04:00:00Z","v":3151277,"vw":58.115324},{"c":58.28,"h":60.15,"l":58,"n":43782,"o":58.67,"t":"2026-09-15T04:00:00Z","v":3417817,"vw":58.627827},{"c":57.61,"h":58.79,"l":57.43,"n":30273,"o":58.41,"t":"2026-09-16T04:00:00Z","v":2277536,"vw":57.848025},{"c":56.89,"h":58.25,"l":56.8,"n":31786,"o":58.01,"t":"2026-09-17T04:00:00Z","v":1895945,"vw":57.23005},{"c":56.45,"h":57.11,"l":55.98,"n":28246,"o":56.8,"t":"2026-09-18T04:00:00Z","v":3531674,"vw":56.467118},{"c":56.48,"h":56.91,"l":56.14,"n":29789,"o":56.54,"t":"2026-09-21T04:00:00Z","v":2233008,"vw":56.576142},{"c":56.59,"h":57.07,"l":56.17,"n":34245,"o":56.9,"t":"2026-09-22T04:00:00Z","v":2029547,"vw":56.609751},{"c":55.77,"h":56.655,"l":55.36,"n":33741,"o":56.42,"t":"2026-09-23T04:00:00Z","v":2253447,"vw":55.781892},{"c":54.32,"h":55.91,"l":54.04,"n":35133,"o":55.63,"t":"2026-09-24T04:00:00Z","v":2740624,"vw":54.467483},{"c":54.92,"h":55.035,"l":54.01,"n":21984,"o":54.32,"t":"2026-09-25T04:00:00Z","v":1226809,"vw":54.77024},{"c":54.26,"h":55.03,"l":54.19,"n":29269,"o":55.03,"t":"2026-09-28T04:00:00Z","v":1872244,"vw":54.375231},{"c":54.45,"h":54.5,"l":53.76,"n":24898,"o":54.09,"t":"2026-09-29T04:00:00Z","v":1711454,"vw":54.234668},{"c":53.55,"h":54.53,"l":53.55,"n":25307,"o":54.52,"t":"2026-09-30T04:00:00Z","v":2084691,"vw":53.867342},{"c":54.59,"h":54.78,"l":53.25,"n":33408,"o":53.58,"t":"2026-10-01T04:00:00Z","v":2737495,"vw":54.306428},{"c":55.55,"h":56.01,"l":54.93,"n":28914,"o":55.07,"t":"2026-10-02T04:00:00Z","v":1983820,"vw":55.549456},{"c":55.23,"h":55.755,"l":54.85,"n":22053,"o":55.68,"t":"2026-10-05T04:00:00Z","v":1552580,"vw":55.267998},{"c":55.45,"h":55.945,"l":55.2234,"n":28176,"o":55.44,"t":"2026-10-06T04:00:00Z","v":1776841,"vw":55.518113},{"c":55.42,"h":55.45,"l":54.83,"n":27064,"o":55.14,"t":"2026-10-07T04:00:00Z","v":1489703,"vw":55.242775},{"c":55.54,"h":55.84,"l":54.99,"n":32454,"o":55.22,"t":"2026-10-08T04:00:00Z","v":1842689,"vw":55.492611},{"c":54.94,"h":55.55,"l":54.87,"n":22565,"o":55.54,"t":"2026-10-09T04:00:00Z","v":1251589,"vw":55.123623},{"c":54.76,"h":55.05,"l":54.38,"n":33157,"o":54.66,"t":"2026-10-12T04:00:00Z","v":2848294,"vw":54.697466},{"c":54.78,"h":55.32,"l":54.47,"n":27077,"o":55.11,"t":"2026-10-13T04:00:00Z","v":1777844,"vw":54.772466},{"c":54.75,"h":55.11,"l":54.01,"n":29688,"o":54.56,"t":"2026-10-14T04:00:00Z","v":2132736,"vw":54.680962},{"c":55.04,"h":55.26,"l":52.78,"n":50191,"o":55.145,"t":"2026-10-15T04:00:00Z","v":5662679,"vw":54.328146},{"c":55.28,"h":56.23,"l":54.79,"n":47699,"o":55.4,"t":"2026-10-16T04:00:00Z","v":4764560,"vw":55.419392},{"c":55.72,"h":55.85,"l":55.06,"n":29367,"o":55.44,"t":"2026-10-19T04:00:00Z","v":2362102,"vw":55.638423},{"c":56.12,"h":56.25,"l":55.39,"n":28221,"o":55.77,"t":"2026-10-20T04:00:00Z","v":1873444,"vw":56.072166},{"c":55.71,"h":56.34,"l":55.34,"n":27259,"o":56.22,"t":"2026-10-21T04:00:00Z","v":1936290,"vw":55.72502},{"c":52.52,"h":55.8,"l":52.21,"n":58904,"o":55.51,"t":"2026-10-22T04:00:00Z","v":4488180,"vw":52.81316}],"volatilityBars":[{"c":56.475,"h":57,"l":56.475,"n":586,"o":56.9,"t":"2026-09-22T13:30:00Z","v":43618,"vw":56.751181},{"c":56.465,"h":56.535,"l":56.35,"n":628,"o":56.535,"t":"2026-09-22T13:45:00Z","v":35217,"vw":56.449396},{"c":56.79,"h":56.8371,"l":56.48,"n":920,"o":56.48,"t":"2026-09-22T14:00:00Z","v":44404,"vw":56.622653},{"c":56.51,"h":56.78,"l":56.48,"n":699,"o":56.77,"t":"2026-09-22T14:15:00Z","v":25904,"vw":56.633859},{"c":56.44,"h":56.575,"l":56.42,"n":979,"o":56.51,"t":"2026-09-22T14:30:00Z","v":34884,"vw":56.476013},{"c":56.435,"h":56.55,"l":56.42,"n":956,"o":56.44,"t":"2026-09-22T14:45:00Z","v":44602,"vw":56.492135},{"c":56.43,"h":56.48,"l":56.36,"n":1180,"o":56.44,"t":"2026-09-22T15:00:00Z","v":48016,"vw":56.409097},{"c":56.335,"h":56.44,"l":56.335,"n":750,"o":56.43,"t":"2026-09-22T15:15:00Z","v":30050,"vw":56.405666},{"c":56.38,"h":56.42,"l":56.315,"n":851,"o":56.35,"t":"2026-09-22T15:30:00Z","v":25035,"vw":56.370101},{"c":56.59,"h":56.595,"l":56.41,"n":731,"o":56.41,"t":"2026-09-22T15:45:00Z","v":20195,"vw":56.505457},{"c":56.675,"h":56.69,"l":56.6,"n":654,"o":56.6,"t":"2026-09-22T16:00:00Z","v":19259,"vw":56.645957},{"c":56.86,"h":56.86,"l":56.675,"n":890,"o":56.675,"t":"2026-09-22T16:15:00Z","v":29936,"vw":56.754298},{"c":57.025,"h":57.045,"l":56.86,"n":949,"o":56.87,"t":"2026-09-22T16:30:00Z","v":48531,"vw":56.929683},{"c":56.985,"h":57.07,"l":56.93,"n":1086,"o":57.025,"t":"2026-09-22T16:45:00Z","v":64080,"vw":56.995273},{"c":56.66,"h":57,"l":56.66,"n":966,"o":56.985,"t":"2026-09-22T17:00:00Z","v":27420,"vw":56.803586},{"c":56.66,"h":56.67,"l":56.57,"n":806,"o":56.65,"t":"2026-09-22T17:15:00Z","v":29365,"vw":56.623012},{"c":56.6,"h":56.66,"l":56.57,"n":1054,"o":56.66,"t":"2026-09-22T17:30:00Z","v":34120,"vw":56.606523},{"c":56.5,"h":56.62,"l":56.5,"n":1325,"o":56.615,"t":"2026-09-22T17:45:00Z","v":50722,"vw":56.55652},{"c":56.38,"h":56.5,"l":56.37,"n":1449,"o":56.495,"t":"2026-09-22T18:00:00Z","v":52138,"vw":56.441919},{"c":56.26,"h":56.39,"l":56.24,"n":1199,"o":56.37,"t":"2026-09-22T18:15:00Z","v":42770,"vw":56.309057},{"c":56.22,"h":56.27,"l":56.17,"n":1216,"o":56.27,"t":"2026-09-22T18:30:00Z","v":42992,"vw":56.208733},{"c":56.485,"h":56.51,"l":56.215,"n":1654,"o":56.22,"t":"2026-09-22T18:45:00Z","v":67153,"vw":56.34128},{"c":56.525,"h":56.525,"l":56.385,"n":1667,"o":56.485,"t":"2026-09-22T19:00:00Z","v":79874,"vw":56.469242},{"c":56.66,"h":56.67,"l":56.5,"n":2015,"o":56.52,"t":"2026-09-22T19:15:00Z","v":101571,"vw":56.58886},{"c":56.795,"h":56.825,"l":56.635,"n":2518,"o":56.66,"t":"2026-09-22T19:30:00Z","v":119649,"vw":56.764304},{"c":56.57,"h":56.83,"l":56.54,"n":5800,"o":56.795,"t":"2026-09-22T19:45:00Z","v":400228,"vw":56.688267},{"c":56.59,"h":56.59,"l":56.573,"n":36,"o":56.573,"t":"2026-09-22T20:00:00Z","v":453137,"vw":56.589989},{"c":56.6,"h":56.6,"l":56.5,"n":6,"o":56.5,"t":"2026-09-23T10:00:00Z","v":1004,"vw":56.55},{"c":56.75,"h":56.85,"l":56.75,"n":13,"o":56.85,"t":"2026-09-23T10:45:00Z","v":547,"vw":56.80528},{"c":56.71,"h":56.71,"l":56.05,"n":17,"o":56.05,"t":"2026-09-23T11:30:00Z","v":577,"vw":56.508289},{"c":56.61,"h":56.61,"l":56,"n":10,"o":56,"t":"2026-09-23T11:45:00Z","v":1005,"vw":56.304082},{"c":56.32,"h":56.52,"l":56.17,"n":321,"o":56.42,"t":"2026-09-23T13:30:00Z","v":19132,"vw":56.369059},{"c":56.29,"h":56.34,"l":56.155,"n":700,"o":56.285,"t":"2026-09-23T13:45:00Z","v":29036,"vw":56.269413},{"c":56.495,"h":56.495,"l":56.26,"n":531,"o":56.28,"t":"2026-09-23T14:00:00Z","v":18275,"vw":56.359848},{"c":56.465,"h":56.655,"l":56.38,"n":666,"o":56.525,"t":"2026-09-23T14:15:00Z","v":29457,"vw":56.548167},{"c":56.02,"h":56.52,"l":56.01,"n":605,"o":56.465,"t":"2026-09-23T14:30:00Z","v":24231,"vw":56.335592},{"c":56.06,"h":56.07,"l":55.93,"n":773,"o":56.02,"t":"2026-09-23T14:45:00Z","v":24101,"vw":56.004697},{"c":56.07,"h":56.125,"l":56.045,"n":642,"o":56.07,"t":"2026-09-23T15:00:00Z","v":16380,"vw":56.079571},{"c":55.81,"h":56.075,"l":55.81,"n":974,"o":56.07,"t":"2026-09-23T15:15:00Z","v":39750,"vw":55.969736},{"c":55.88,"h":55.9,"l":55.8,"n":858,"o":55.81,"t":"2026-09-23T15:30:00Z","v":27208,"vw":55.859285},{"c":55.77,"h":55.89,"l":55.73,"n":891,"o":55.88,"t":"2026-09-23T15:45:00Z","v":30550,"vw":55.80687},{"c":55.64,"h":55.77,"l":55.6,"n":970,"o":55.77,"t":"2026-09-23T16:00:00Z","v":33025,"vw":55.670301},{"c":55.74,"h":55.76,"l":55.64,"n":912,"o":55.64,"t":"2026-09-23T16:15:00Z","v":35543,"vw":55.71968},{"c":55.81,"h":55.825,"l":55.74,"n":710,"o":55.76,"t":"2026-09-23T16:30:00Z","v":18472,"vw":55.781896},{"c":55.7,"h":55.8,"l":55.68,"n":842,"o":55.8,"t":"2026-09-23T16:45:00Z","v":22289,"vw":55.726971},{"c":55.9,"h":55.9,"l":55.64,"n":804,"o":55.71,"t":"2026-09-23T17:00:00Z","v":26885,"vw":55.768853},{"c":55.96,"h":56,"l":55.87,"n":1084,"o":55.88,"t":"2026-09-23T17:15:00Z","v":43478,"vw":55.939218},{"c":55.825,"h":55.96,"l":55.825,"n":1101,"o":55.955,"t":"2026-09-23T17:30:00Z","v":50293,"vw":55.887351},{"c":55.74,"h":55.85,"l":55.69,"n":1431,"o":55.825,"t":"2026-09-23T17:45:00Z","v":61965,"vw":55.763709},{"c":55.695,"h":55.76,"l":55.65,"n":1265,"o":55.76,"t":"2026-09-23T18:00:00Z","v":55277,"vw":55.70338},{"c":55.725,"h":55.81,"l":55.61,"n":1769,"o":55.695,"t":"2026-09-23T18:15:00Z","v":87511,"vw":55.717504},{"c":55.4525,"h":55.735,"l":55.36,"n":1558,"o":55.725,"t":"2026-09-23T18:30:00Z","v":68174,"vw":55.566261},{"c":55.58,"h":55.63,"l":55.44,"n":1349,"o":55.445,"t":"2026-09-23T18:45:00Z","v":64912,"vw":55.557519},{"c":55.635,"h":55.735,"l":55.55,"n":1556,"o":55.58,"t":"2026-09-23T19:00:00Z","v":72521,"vw":55.647927},{"c":55.6,"h":55.65,"l":55.55,"n":1913,"o":55.62,"t":"2026-09-23T19:15:00Z","v":118846,"vw":55.613255},{"c":55.78,"h":55.79,"l":55.58,"n":2130,"o":55.6,"t":"2026-09-23T19:30:00Z","v":125816,"vw":55.679845},{"c":55.77,"h":55.9,"l":55.64,"n":6813,"o":55.78,"t":"2026-09-23T19:45:00Z","v":573851,"vw":55.768715},{"c":55.77,"h":55.77,"l":55.77,"n":39,"o":55.77,"t":"2026-09-23T20:00:00Z","v":488656,"vw":55.77},{"c":55.42,"h":55.91,"l":55.295,"n":444,"o":55.63,"t":"2026-09-24T13:30:00Z","v":36624,"vw":55.630945},{"c":55.56,"h":55.64,"l":55.37,"n":881,"o":55.39,"t":"2026-09-24T13:45:00Z","v":55448,"vw":55.497945},{"c":55.48,"h":55.593,"l":55.37,"n":741,"o":55.55,"t":"2026-09-24T14:00:00Z","v":29128,"vw":55.499265},{"c":54.94,"h":55.49,"l":54.94,"n":936,"o":55.4275,"t":"2026-09-24T14:15:00Z","v":53999,"vw":55.285303},{"c":54.42,"h":54.94,"l":54.32,"n":3761,"o":54.91,"t":"2026-09-24T14:30:00Z","v":251082,"vw":54.588626},{"c":54.18,"h":54.52,"l":54.17,"n":1794,"o":54.38,"t":"2026-09-24T14:45:00Z","v":96430,"vw":54.291046},{"c":54.49,"h":54.49,"l":54.06,"n":1472,"o":54.2,"t":"2026-09-24T15:00:00Z","v":80086,"vw":54.301731},{"c":54.25,"h":54.555,"l":54.25,"n":1197,"o":54.485,"t":"2026-09-24T15:15:00Z","v":80473,"vw":54.431485},{"c":54.14,"h":54.29,"l":54.04,"n":1386,"o":54.25,"t":"2026-09-24T15:30:00Z","v":68375,"vw":54.15104},{"c":54.265,"h":54.34,"l":54.09,"n":844,"o":54.11,"t":"2026-09-24T15:45:00Z","v":48598,"vw":54.238518},{"c":54.36,"h":54.36,"l":54.085,"n":903,"o":54.24,"t":"2026-09-24T16:00:00Z","v":46484,"vw":54.190392},{"c":54.785,"h":54.855,"l":54.41,"n":1064,"o":54.41,"t":"2026-09-24T16:15:00Z","v":83544,"vw":54.647093},{"c":54.775,"h":54.86,"l":54.63,"n":929,"o":54.76,"t":"2026-09-24T16:30:00Z","v":36769,"vw":54.747107},{"c":54.71,"h":54.775,"l":54.7,"n":599,"o":54.775,"t":"2026-09-24T16:45:00Z","v":22446,"vw":54.730914},{"c":54.525,"h":54.73,"l":54.415,"n":890,"o":54.7,"t":"2026-09-24T17:00:00Z","v":43055,"vw":54.566933},{"c":54.46,"h":54.5,"l":54.315,"n":833,"o":54.5,"t":"2026-09-24T17:15:00Z","v":35808,"vw":54.401731},{"c":54.395,"h":54.48,"l":54.37,"n":872,"o":54.465,"t":"2026-09-24T17:30:00Z","v":40851,"vw":54.431924},{"c":54.255,"h":54.44,"l":54.14,"n":1524,"o":54.39,"t":"2026-09-24T17:45:00Z","v":147476,"vw":54.299089},{"c":54.34,"h":54.38,"l":54.14,"n":1594,"o":54.24,"t":"2026-09-24T18:00:00Z","v":221896,"vw":54.227388},{"c":54.54,"h":54.54,"l":54.32,"n":893,"o":54.33,"t":"2026-09-24T18:15:00Z","v":44107,"vw":54.441611},{"c":54.52,"h":54.595,"l":54.38,"n":909,"o":54.53,"t":"2026-09-24T18:30:00Z","v":42656,"vw":54.470517},{"c":54.6,"h":54.63,"l":54.47,"n":988,"o":54.53,"t":"2026-09-24T18:45:00Z","v":48192,"vw":54.553507},{"c":54.53,"h":54.64,"l":54.51,"n":923,"o":54.605,"t":"2026-09-24T19:00:00Z","v":44938,"vw":54.591726},{"c":54.65,"h":54.65,"l":54.515,"n":1325,"o":54.55,"t":"2026-09-24T19:15:00Z","v":72164,"vw":54.58898},{"c":54.63,"h":54.69,"l":54.605,"n":1740,"o":54.65,"t":"2026-09-24T19:30:00Z","v":90248,"vw":54.646558},{"c":54.32,"h":54.64,"l":54.3,"n":5249,"o":54.63,"t":"2026-09-24T19:45:00Z","v":405654,"vw":54.427082},{"c":54.32,"h":54.32,"l":54.32,"n":57,"o":54.32,"t":"2026-09-24T20:00:00Z","v":427507,"vw":54.32},{"c":54.396,"h":54.45,"l":54.01,"n":404,"o":54.32,"t":"2026-09-25T13:30:00Z","v":74017,"vw":54.251953},{"c":54.53,"h":54.62,"l":54.2,"n":451,"o":54.33,"t":"2026-09-25T13:45:00Z","v":21530,"vw":54.387056},{"c":54.625,"h":54.625,"l":54.28,"n":675,"o":54.4801,"t":"2026-09-25T14:00:00Z","v":24025,"vw":54.432902},{"c":54.59,"h":54.7,"l":54.58,"n":586,"o":54.62,"t":"2026-09-25T14:15:00Z","v":22937,"vw":54.622134},{"c":54.64,"h":54.655,"l":54.51,"n":516,"o":54.58,"t":"2026-09-25T14:30:00Z","v":17464,"vw":54.566756},{"c":54.49,"h":54.645,"l":54.445,"n":504,"o":54.645,"t":"2026-09-25T14:45:00Z","v":16288,"vw":54.513913},{"c":54.38,"h":54.61,"l":54.33,"n":613,"o":54.5,"t":"2026-09-25T15:00:00Z","v":18580,"vw":54.496154},{"c":54.34,"h":54.485,"l":54.31,"n":566,"o":54.38,"t":"2026-09-25T15:15:00Z","v":17784,"vw":54.376741},{"c":54.2,"h":54.415,"l":54.2,"n":676,"o":54.36,"t":"2026-09-25T15:30:00Z","v":23681,"vw":54.305302},{"c":54.355,"h":54.355,"l":54.17,"n":529,"o":54.18,"t":"2026-09-25T15:45:00Z","v":15610,"vw":54.238966},{"c":54.54,"h":54.6,"l":54.41,"n":619,"o":54.41,"t":"2026-09-25T16:00:00Z","v":15230,"vw":54.505205},{"c":54.53,"h":54.54,"l":54.435,"n":638,"o":54.54,"t":"2026-09-25T16:15:00Z","v":17601,"vw":54.486612},{"c":54.65,"h":54.69,"l":54.54,"n":612,"o":54.57,"t":"2026-09-25T16:30:00Z","v":17551,"vw":54.596552},{"c":54.57,"h":54.67,"l":54.55,"n":670,"o":54.63,"t":"2026-09-25T16:45:00Z","v":17444,"vw":54.623956},{"c":54.625,"h":54.64,"l":54.52,"n":675,"o":54.57,"t":"2026-09-25T17:00:00Z","v":20926,"vw":54.57528},{"c":54.635,"h":54.66,"l":54.565,"n":606,"o":54.625,"t":"2026-09-25T17:15:00Z","v":22182,"vw":54.609402},{"c":54.78,"h":54.795,"l":54.595,"n":722,"o":54.635,"t":"2026-09-25T17:30:00Z","v":27987,"vw":54.691506},{"c":54.76,"h":54.85,"l":54.76,"n":695,"o":54.7702,"t":"2026-09-25T17:45:00Z","v":25961,"vw":54.810032},{"c":54.85,"h":54.86,"l":54.705,"n":821,"o":54.76,"t":"2026-09-25T18:00:00Z","v":25755,"vw":54.777848},{"c":54.87,"h":54.93,"l":54.83,"n":711,"o":54.85,"t":"2026-09-25T18:15:00Z","v":24003,"vw":54.880496},{"c":54.795,"h":54.89,"l":54.73,"n":693,"o":54.88,"t":"2026-09-25T18:30:00Z","v":21370,"vw":54.793917},{"c":54.82,"h":54.82,"l":54.76,"n":878,"o":54.795,"t":"2026-09-25T18:45:00Z","v":32647,"vw":54.787217},{"c":54.91,"h":54.93,"l":54.8,"n":1009,"o":54.86,"t":"2026-09-25T19:00:00Z","v":34568,"vw":54.877662},{"c":54.82,"h":54.96,"l":54.8,"n":1169,"o":54.915,"t":"2026-09-25T19:15:00Z","v":44252,"vw":54.889898},{"c":54.945,"h":54.95,"l":54.815,"n":1289,"o":54.83,"t":"2026-09-25T19:30:00Z","v":59419,"vw":54.882441},{"c":54.94,"h":55.035,"l":54.885,"n":4231,"o":54.945,"t":"2026-09-25T19:45:00Z","v":293722,"vw":54.948128},{"c":54.92,"h":54.92,"l":54.92,"n":38,"o":54.92,"t":"2026-09-25T20:00:00Z","v":263758,"vw":54.92},{"c":55,"h":55,"l":54.99,"n":6,"o":54.99,"t":"2026-09-28T13:15:00Z","v":291,"vw":54.995},{"c":54.72,"h":55.03,"l":54.43,"n":594,"o":55.03,"t":"2026-09-28T13:30:00Z","v":35682,"vw":54.8401},{"c":54.71,"h":54.85,"l":54.615,"n":651,"o":54.7,"t":"2026-09-28T13:45:00Z","v":18122,"vw":54.748632},{"c":54.71,"h":54.79,"l":54.52,"n":795,"o":54.7,"t":"2026-09-28T14:00:00Z","v":29028,"vw":54.643412},{"c":54.74,"h":54.79,"l":54.67,"n":665,"o":54.725,"t":"2026-09-28T14:15:00Z","v":23705,"vw":54.727329},{"c":54.66,"h":54.76,"l":54.55,"n":1046,"o":54.74,"t":"2026-09-28T14:30:00Z","v":47999,"vw":54.658704},{"c":54.72,"h":54.805,"l":54.565,"n":924,"o":54.63,"t":"2026-09-28T14:45:00Z","v":37243,"vw":54.708497},{"c":54.49,"h":54.75,"l":54.48,"n":976,"o":54.73,"t":"2026-09-28T15:00:00Z","v":56468,"vw":54.537301},{"c":54.55,"h":54.61,"l":54.51,"n":788,"o":54.53,"t":"2026-09-28T15:15:00Z","v":27182,"vw":54.557148},{"c":54.58,"h":54.655,"l":54.53,"n":656,"o":54.57,"t":"2026-09-28T15:30:00Z","v":20988,"vw":54.586401},{"c":54.34,"h":54.57,"l":54.34,"n":809,"o":54.56,"t":"2026-09-28T15:45:00Z","v":24906,"vw":54.441426},{"c":54.44,"h":54.54,"l":54.36,"n":751,"o":54.36,"t":"2026-09-28T16:00:00Z","v":24350,"vw":54.438727},{"c":54.825,"h":54.9,"l":54.49,"n":877,"o":54.49,"t":"2026-09-28T16:15:00Z","v":33533,"vw":54.604594},{"c":54.605,"h":54.83,"l":54.57,"n":725,"o":54.83,"t":"2026-09-28T16:30:00Z","v":19733,"vw":54.64745},{"c":54.515,"h":54.6,"l":54.41,"n":1010,"o":54.58,"t":"2026-09-28T16:45:00Z","v":48011,"vw":54.506365},{"c":54.63,"h":54.735,"l":54.405,"n":1042,"o":54.501,"t":"2026-09-28T17:00:00Z","v":42374,"vw":54.536758},{"c":54.52,"h":54.62,"l":54.47,"n":736,"o":54.62,"t":"2026-09-28T17:15:00Z","v":21900,"vw":54.52239},{"c":54.36,"h":54.56,"l":54.35,"n":1092,"o":54.51,"t":"2026-09-28T17:30:00Z","v":46673,"vw":54.418893},{"c":54.36,"h":54.39,"l":54.29,"n":1050,"o":54.36,"t":"2026-09-28T17:45:00Z","v":66879,"vw":54.345938},{"c":54.34,"h":54.4,"l":54.3,"n":848,"o":54.365,"t":"2026-09-28T18:00:00Z","v":31169,"vw":54.356181},{"c":54.36,"h":54.365,"l":54.315,"n":916,"o":54.33,"t":"2026-09-28T18:15:00Z","v":28580,"vw":54.33819},{"c":54.32,"h":54.38,"l":54.31,"n":917,"o":54.36,"t":"2026-09-28T18:30:00Z","v":28321,"vw":54.343661},{"c":54.28,"h":54.35,"l":54.25,"n":1121,"o":54.32,"t":"2026-09-28T18:45:00Z","v":45981,"vw":54.300157},{"c":54.24,"h":54.315,"l":54.23,"n":1361,"o":54.275,"t":"2026-09-28T19:00:00Z","v":65863,"vw":54.271876},{"c":54.44,"h":54.47,"l":54.201,"n":1710,"o":54.23,"t":"2026-09-28T19:15:00Z","v":117465,"vw":54.334451},{"c":54.355,"h":54.5,"l":54.32,"n":2061,"o":54.45,"t":"2026-09-28T19:30:00Z","v":99354,"vw":54.400277},{"c":54.26,"h":54.375,"l":54.19,"n":4862,"o":54.355,"t":"2026-09-28T19:45:00Z","v":318839,"vw":54.265754},{"c":54.26,"h":54.26,"l":54.26,"n":43,"o":54.26,"t":"2026-09-28T20:00:00Z","v":473259,"vw":54.26},{"c":54.375,"h":54.375,"l":53.96,"n":401,"o":54.09,"t":"2026-09-29T13:30:00Z","v":33481,"vw":54.185956},{"c":54.05,"h":54.38,"l":53.98,"n":708,"o":54.375,"t":"2026-09-29T13:45:00Z","v":73474,"vw":54.246429},{"c":54.115,"h":54.15,"l":53.98,"n":706,"o":54.02,"t":"2026-09-29T14:00:00Z","v":37920,"vw":54.069649},{"c":54.01,"h":54.1999,"l":53.96,"n":748,"o":54.13,"t":"2026-09-29T14:15:00Z","v":31334,"vw":54.074472},{"c":54.01,"h":54.155,"l":53.925,"n":785,"o":54.02,"t":"2026-09-29T14:30:00Z","v":33049,"vw":54.035168},{"c":54.03,"h":54.08,"l":53.93,"n":678,"o":54.015,"t":"2026-09-29T14:45:00Z","v":36693,"vw":54.004424},{"c":53.885,"h":54.025,"l":53.87,"n":653,"o":54.015,"t":"2026-09-29T15:00:00Z","v":24762,"vw":53.942249},{"c":54.01,"h":54.01,"l":53.87,"n":598,"o":53.885,"t":"2026-09-29T15:15:00Z","v":21489,"vw":53.943245},{"c":53.92,"h":54.07,"l":53.85,"n":616,"o":54.04,"t":"2026-09-29T15:30:00Z","v":20281,"vw":53.959472},{"c":53.77,"h":53.985,"l":53.76,"n":854,"o":53.935,"t":"2026-09-29T15:45:00Z","v":34350,"vw":53.872921},{"c":53.925,"h":54.01,"l":53.77,"n":1239,"o":53.77,"t":"2026-09-29T16:00:00Z","v":73363,"vw":53.849605},{"c":54,"h":54.04,"l":53.93,"n":610,"o":53.93,"t":"2026-09-29T16:15:00Z","v":26264,"vw":53.984766},{"c":53.97,"h":54.0225,"l":53.95,"n":541,"o":54,"t":"2026-09-29T16:30:00Z","v":21314,"vw":53.988748},{"c":54.06,"h":54.06,"l":53.955,"n":480,"o":53.975,"t":"2026-09-29T16:45:00Z","v":17619,"vw":54.010781},{"c":53.94,"h":54.065,"l":53.85,"n":1198,"o":54.065,"t":"2026-09-29T17:00:00Z","v":96882,"vw":53.887038},{"c":53.86,"h":53.935,"l":53.83,"n":601,"o":53.935,"t":"2026-09-29T17:15:00Z","v":20955,"vw":53.86591},{"c":53.94,"h":53.94,"l":53.84,"n":610,"o":53.86,"t":"2026-09-29T17:30:00Z","v":18956,"vw":53.886056},{"c":54.01,"h":54.01,"l":53.96,"n":555,"o":53.96,"t":"2026-09-29T17:45:00Z","v":16956,"vw":53.985101},{"c":54.07,"h":54.125,"l":53.99,"n":638,"o":54.02,"t":"2026-09-29T18:00:00Z","v":27773,"vw":54.053833},{"c":54.17,"h":54.196,"l":54.11,"n":792,"o":54.13,"t":"2026-09-29T18:15:00Z","v":46556,"vw":54.149128},{"c":54.2,"h":54.23,"l":54.1,"n":990,"o":54.18,"t":"2026-09-29T18:30:00Z","v":54882,"vw":54.17233},{"c":54.215,"h":54.24,"l":54.12,"n":810,"o":54.2,"t":"2026-09-29T18:45:00Z","v":39851,"vw":54.180957},{"c":54.225,"h":54.33,"l":54.18,"n":1081,"o":54.215,"t":"2026-09-29T19:00:00Z","v":52206,"vw":54.261376},{"c":54.25,"h":54.25,"l":54.17,"n":1333,"o":54.21,"t":"2026-09-29T19:15:00Z","v":61167,"vw":54.210337},{"c":54.31,"h":54.37,"l":54.26,"n":1614,"o":54.26,"t":"2026-09-29T19:30:00Z","v":98678,"vw":54.3265},{"c":54.47,"h":54.5,"l":54.295,"n":4586,"o":54.31,"t":"2026-09-29T19:45:00Z","v":344357,"vw":54.430413},{"c":54.45,"h":54.45,"l":54.45,"n":44,"o":54.45,"t":"2026-09-29T20:00:00Z","v":304910,"vw":54.45},{"c":54.3,"h":54.55,"l":54.3,"n":13,"o":54.5,"t":"2026-09-30T08:00:00Z","v":1010,"vw":54.5},{"c":53.96,"h":54.53,"l":53.8904,"n":960,"o":54.52,"t":"2026-09-30T13:30:00Z","v":98847,"vw":54.172873},{"c":54.09,"h":54.25,"l":54.02,"n":748,"o":54.02,"t":"2026-09-30T13:45:00Z","v":72436,"vw":54.1929},{"c":54.255,"h":54.31,"l":53.9,"n":969,"o":54.085,"t":"2026-09-30T14:00:00Z","v":62577,"vw":54.129698},{"c":54.22,"h":54.37,"l":54.15,"n":893,"o":54.255,"t":"2026-09-30T14:15:00Z","v":50310,"vw":54.272719},{"c":54.34,"h":54.4,"l":54.2,"n":951,"o":54.215,"t":"2026-09-30T14:30:00Z","v":59724,"vw":54.32313},{"c":54.2025,"h":54.49,"l":54.175,"n":905,"o":54.32,"t":"2026-09-30T14:45:00Z","v":54484,"vw":54.364855},{"c":54.165,"h":54.22,"l":54.06,"n":816,"o":54.2025,"t":"2026-09-30T15:00:00Z","v":34906,"vw":54.130627},{"c":54.115,"h":54.26,"l":54.06,"n":636,"o":54.17,"t":"2026-09-30T15:15:00Z","v":29888,"vw":54.160693},{"c":53.945,"h":54.155,"l":53.945,"n":631,"o":54.115,"t":"2026-09-30T15:30:00Z","v":25329,"vw":54.026375},{"c":53.945,"h":53.99,"l":53.92,"n":527,"o":53.935,"t":"2026-09-30T15:45:00Z","v":20957,"vw":53.958091},{"c":53.97,"h":54.02,"l":53.91,"n":696,"o":53.93,"t":"2026-09-30T16:00:00Z","v":27082,"vw":53.989175},{"c":53.955,"h":53.98,"l":53.87,"n":659,"o":53.96,"t":"2026-09-30T16:15:00Z","v":28663,"vw":53.932057},{"c":53.91,"h":53.975,"l":53.87,"n":633,"o":53.955,"t":"2026-09-30T16:30:00Z","v":27479,"vw":53.930065},{"c":54.04,"h":54.04,"l":53.91,"n":591,"o":53.91,"t":"2026-09-30T16:45:00Z","v":24142,"vw":53.973917},{"c":54,"h":54.07,"l":53.98,"n":630,"o":54.02,"t":"2026-09-30T17:00:00Z","v":28834,"vw":54.022108},{"c":53.96,"h":54.03,"l":53.865,"n":814,"o":54,"t":"2026-09-30T17:15:00Z","v":39590,"vw":53.962288},{"c":54.0075,"h":54.01,"l":53.88,"n":764,"o":53.97,"t":"2026-09-30T17:30:00Z","v":37841,"vw":53.944801},{"c":54.02,"h":54.06,"l":53.94,"n":665,"o":54.01,"t":"2026-09-30T17:45:00Z","v":32898,"vw":54.003623},{"c":53.99,"h":54.05,"l":53.98,"n":812,"o":54.02,"t":"2026-09-30T18:00:00Z","v":37260,"vw":54.020322},{"c":53.925,"h":54.03,"l":53.89,"n":844,"o":54.005,"t":"2026-09-30T18:15:00Z","v":38648,"vw":53.958932},{"c":53.94,"h":53.97,"l":53.88,"n":812,"o":53.94,"t":"2026-09-30T18:30:00Z","v":36038,"vw":53.927428},{"c":53.92,"h":53.98,"l":53.88,"n":723,"o":53.94,"t":"2026-09-30T18:45:00Z","v":29812,"vw":53.917969},{"c":53.82,"h":53.92,"l":53.77,"n":1029,"o":53.92,"t":"2026-09-30T19:00:00Z","v":44769,"vw":53.829676},{"c":53.94,"h":53.955,"l":53.82,"n":1312,"o":53.82,"t":"2026-09-30T19:15:00Z","v":69587,"vw":53.874244},{"c":53.96,"h":54.035,"l":53.89,"n":1411,"o":53.92,"t":"2026-09-30T19:30:00Z","v":88000,"vw":53.970494},{"c":53.55,"h":53.98,"l":53.55,"n":4563,"o":53.95,"t":"2026-09-30T19:45:00Z","v":370383,"vw":53.764702},{"c":53.55,"h":53.56,"l":53.55,"n":60,"o":53.56,"t":"2026-09-30T20:00:00Z","v":470503,"vw":53.55011},{"c":53.655,"h":53.88,"l":53.39,"n":549,"o":53.58,"t":"2026-10-01T13:30:00Z","v":41849,"vw":53.700983},{"c":53.35,"h":53.75,"l":53.35,"n":496,"o":53.73,"t":"2026-10-01T13:45:00Z","v":18481,"vw":53.586146},{"c":53.425,"h":53.48,"l":53.278,"n":900,"o":53.3475,"t":"2026-10-01T14:00:00Z","v":44213,"vw":53.384924},{"c":53.41,"h":53.495,"l":53.365,"n":572,"o":53.44,"t":"2026-10-01T14:15:00Z","v":33009,"vw":53.432369},{"c":53.53,"h":53.53,"l":53.25,"n":765,"o":53.44,"t":"2026-10-01T14:30:00Z","v":38430,"vw":53.405062},{"c":53.62,"h":53.62,"l":53.41,"n":887,"o":53.53,"t":"2026-10-01T14:45:00Z","v":46899,"vw":53.486737},{"c":53.555,"h":53.64,"l":53.495,"n":907,"o":53.61,"t":"2026-10-01T15:00:00Z","v":51591,"vw":53.540463},{"c":53.595,"h":53.615,"l":53.5,"n":855,"o":53.55,"t":"2026-10-01T15:15:00Z","v":54498,"vw":53.560499},{"c":53.71,"h":53.74,"l":53.565,"n":748,"o":53.61,"t":"2026-10-01T15:30:00Z","v":40450,"vw":53.644312},{"c":54.04,"h":54.1,"l":53.67,"n":1470,"o":53.69,"t":"2026-10-01T15:45:00Z","v":100104,"vw":53.932601},{"c":54.08,"h":54.09,"l":53.955,"n":1142,"o":54.03,"t":"2026-10-01T16:00:00Z","v":87002,"vw":54.022065},{"c":54.17,"h":54.18,"l":54.06,"n":809,"o":54.08,"t":"2026-10-01T16:15:00Z","v":44057,"vw":54.143462},{"c":54.38,"h":54.39,"l":54.17,"n":988,"o":54.17,"t":"2026-10-01T16:30:00Z","v":44888,"vw":54.248972},{"c":54.36,"h":54.44,"l":54.35,"n":1241,"o":54.38,"t":"2026-10-01T16:45:00Z","v":67640,"vw":54.384102},{"c":54.52,"h":54.52,"l":54.35,"n":976,"o":54.38,"t":"2026-10-01T17:00:00Z","v":46743,"vw":54.416987},{"c":54.535,"h":54.61,"l":54.4413,"n":1140,"o":54.51,"t":"2026-10-01T17:15:00Z","v":53788,"vw":54.530394},{"c":54.78,"h":54.78,"l":54.56,"n":1081,"o":54.56,"t":"2026-10-01T17:30:00Z","v":59868,"vw":54.626315},{"c":54.51,"h":54.765,"l":54.51,"n":1433,"o":54.765,"t":"2026-10-01T17:45:00Z","v":91057,"vw":54.6419},{"c":54.55,"h":54.56,"l":54.445,"n":1083,"o":54.51,"t":"2026-10-01T18:00:00Z","v":57881,"vw":54.503056},{"c":54.45,"h":54.575,"l":54.42,"n":938,"o":54.57,"t":"2026-10-01T18:15:00Z","v":54669,"vw":54.48805},{"c":54.54,"h":54.55,"l":54.41,"n":1147,"o":54.45,"t":"2026-10-01T18:30:00Z","v":65849,"vw":54.508239},{"c":54.28,"h":54.555,"l":54.28,"n":1458,"o":54.54,"t":"2026-10-01T18:45:00Z","v":98832,"vw":54.395549},{"c":54.485,"h":54.51,"l":54.29,"n":1232,"o":54.3199,"t":"2026-10-01T19:00:00Z","v":86098,"vw":54.404806},{"c":54.26,"h":54.52,"l":54.23,"n":1780,"o":54.485,"t":"2026-10-01T19:15:00Z","v":126856,"vw":54.370519},{"c":54.34,"h":54.43,"l":54.225,"n":2219,"o":54.26,"t":"2026-10-01T19:30:00Z","v":131267,"vw":54.331853},{"c":54.59,"h":54.6,"l":54.33,"n":6347,"o":54.335,"t":"2026-10-01T19:45:00Z","v":447313,"vw":54.447836},{"c":54.59,"h":54.59,"l":54.59,"n":50,"o":54.59,"t":"2026-10-01T20:00:00Z","v":446122,"vw":54.59},{"c":55.83,"h":55.905,"l":54.93,"n":1235,"o":55.07,"t":"2026-10-02T13:30:00Z","v":94857,"vw":55.636278},{"c":55.46,"h":56.01,"l":55.43,"n":1244,"o":55.89,"t":"2026-10-02T13:45:00Z","v":78441,"vw":55.833343},{"c":55.7,"h":55.86,"l":55.37,"n":1020,"o":55.45,"t":"2026-10-02T14:00:00Z","v":58996,"vw":55.657127},{"c":55.32,"h":55.69,"l":55.32,"n":1201,"o":55.69,"t":"2026-10-02T14:15:00Z","v":118860,"vw":55.54217},{"c":55.615,"h":55.62,"l":55.32,"n":658,"o":55.34,"t":"2026-10-02T14:30:00Z","v":31516,"vw":55.489162},{"c":55.56,"h":55.735,"l":55.47,"n":1058,"o":55.63,"t":"2026-10-02T14:45:00Z","v":46038,"vw":55.618195},{"c":55.48,"h":55.59,"l":55.43,"n":644,"o":55.59,"t":"2026-10-02T15:00:00Z","v":25305,"vw":55.480854},{"c":55.52,"h":55.52,"l":55.34,"n":711,"o":55.5,"t":"2026-10-02T15:15:00Z","v":28263,"vw":55.43985},{"c":55.62,"h":55.69,"l":55.51,"n":751,"o":55.52,"t":"2026-10-02T15:30:00Z","v":25364,"vw":55.613248},{"c":55.63,"h":55.69,"l":55.595,"n":641,"o":55.6,"t":"2026-10-02T15:45:00Z","v":16909,"vw":55.647091},{"c":55.6,"h":55.67,"l":55.58,"n":677,"o":55.63,"t":"2026-10-02T16:00:00Z","v":19513,"vw":55.615648},{"c":55.51,"h":55.64,"l":55.51,"n":649,"o":55.61,"t":"2026-10-02T16:15:00Z","v":20165,"vw":55.599636},{"c":55.54,"h":55.56,"l":55.51,"n":379,"o":55.52,"t":"2026-10-02T16:30:00Z","v":11470,"vw":55.536743},{"c":55.64,"h":55.65,"l":55.56,"n":653,"o":55.56,"t":"2026-10-02T16:45:00Z","v":17149,"vw":55.611921},{"c":55.66,"h":55.705,"l":55.63,"n":670,"o":55.63,"t":"2026-10-02T17:00:00Z","v":17953,"vw":55.673778},{"c":55.62,"h":55.715,"l":55.62,"n":702,"o":55.695,"t":"2026-10-02T17:15:00Z","v":19310,"vw":55.666645},{"c":55.555,"h":55.66,"l":55.5,"n":807,"o":55.615,"t":"2026-10-02T17:30:00Z","v":25283,"vw":55.577455},{"c":55.6275,"h":55.71,"l":55.47,"n":954,"o":55.5405,"t":"2026-10-02T17:45:00Z","v":41224,"vw":55.59514},{"c":55.47,"h":55.635,"l":55.42,"n":943,"o":55.635,"t":"2026-10-02T18:00:00Z","v":34186,"vw":55.503452},{"c":55.4,"h":55.48,"l":55.35,"n":889,"o":55.47,"t":"2026-10-02T18:15:00Z","v":36357,"vw":55.415896},{"c":55.41,"h":55.45,"l":55.33,"n":844,"o":55.42,"t":"2026-10-02T18:30:00Z","v":28057,"vw":55.393492},{"c":55.4,"h":55.48,"l":55.34,"n":980,"o":55.41,"t":"2026-10-02T18:45:00Z","v":37734,"vw":55.408099},{"c":55.43,"h":55.45,"l":55.4,"n":1030,"o":55.4,"t":"2026-10-02T19:00:00Z","v":42938,"vw":55.423351},{"c":55.465,"h":55.478,"l":55.38,"n":1483,"o":55.43,"t":"2026-10-02T19:15:00Z","v":68460,"vw":55.424661},{"c":55.45,"h":55.495,"l":55.41,"n":1857,"o":55.47,"t":"2026-10-02T19:30:00Z","v":91379,"vw":55.447178},{"c":55.54,"h":55.59,"l":55.35,"n":5089,"o":55.45,"t":"2026-10-02T19:45:00Z","v":334072,"vw":55.520016},{"c":55.55,"h":55.55,"l":55.55,"n":45,"o":55.55,"t":"2026-10-02T20:00:00Z","v":495754,"vw":55.55},{"c":55.12,"h":55.755,"l":55.08,"n":444,"o":55.68,"t":"2026-10-05T13:30:00Z","v":23285,"vw":55.474297},{"c":55.04,"h":55.09,"l":54.85,"n":634,"o":55.09,"t":"2026-10-05T13:45:00Z","v":36685,"vw":54.989003},{"c":55.12,"h":55.1599,"l":55,"n":724,"o":55.04,"t":"2026-10-05T14:00:00Z","v":25901,"vw":55.075996},{"c":55.185,"h":55.23,"l":55.14,"n":569,"o":55.16,"t":"2026-10-05T14:15:00Z","v":18210,"vw":55.18019},{"c":55.26,"h":55.26,"l":55.1,"n":808,"o":55.18,"t":"2026-10-05T14:30:00Z","v":29950,"vw":55.170662},{"c":55.16,"h":55.27,"l":55.13,"n":597,"o":55.26,"t":"2026-10-05T14:45:00Z","v":19632,"vw":55.208643},{"c":55.1,"h":55.21,"l":55.08,"n":703,"o":55.19,"t":"2026-10-05T15:00:00Z","v":20664,"vw":55.141263},{"c":55.18,"h":55.19,"l":55.11,"n":535,"o":55.12,"t":"2026-10-05T15:15:00Z","v":16370,"vw":55.138616},{"c":55.25,"h":55.305,"l":55.15,"n":568,"o":55.19,"t":"2026-10-05T15:30:00Z","v":23756,"vw":55.222856},{"c":55.23,"h":55.23,"l":55.17,"n":563,"o":55.23,"t":"2026-10-05T15:45:00Z","v":15821,"vw":55.200747},{"c":55.4,"h":55.405,"l":55.2,"n":671,"o":55.22,"t":"2026-10-05T16:00:00Z","v":22688,"vw":55.314324},{"c":55.48,"h":55.48,"l":55.39,"n":475,"o":55.39,"t":"2026-10-05T16:15:00Z","v":14957,"vw":55.412837},{"c":55.55,"h":55.59,"l":55.465,"n":337,"o":55.485,"t":"2026-10-05T16:30:00Z","v":9755,"vw":55.523678},{"c":55.5,"h":55.61,"l":55.5,"n":451,"o":55.605,"t":"2026-10-05T16:45:00Z","v":10385,"vw":55.574957},{"c":55.565,"h":55.57,"l":55.49,"n":468,"o":55.51,"t":"2026-10-05T17:00:00Z","v":12442,"vw":55.538583},{"c":55.53,"h":55.59,"l":55.53,"n":636,"o":55.5502,"t":"2026-10-05T17:15:00Z","v":14232,"vw":55.564122},{"c":55.505,"h":55.54,"l":55.49,"n":509,"o":55.535,"t":"2026-10-05T17:30:00Z","v":17775,"vw":55.519192},{"c":55.5536,"h":55.56,"l":55.49,"n":483,"o":55.49,"t":"2026-10-05T17:45:00Z","v":12654,"vw":55.534695},{"c":55.59,"h":55.6,"l":55.56,"n":626,"o":55.565,"t":"2026-10-05T18:00:00Z","v":17124,"vw":55.57983},{"c":55.615,"h":55.615,"l":55.56,"n":774,"o":55.58,"t":"2026-10-05T18:15:00Z","v":23137,"vw":55.591711},{"c":55.62,"h":55.64,"l":55.575,"n":541,"o":55.615,"t":"2026-10-05T18:30:00Z","v":15963,"vw":55.606307},{"c":55.55,"h":55.62,"l":55.53,"n":770,"o":55.62,"t":"2026-10-05T18:45:00Z","v":20863,"vw":55.584662},{"c":55.56,"h":55.58,"l":55.52,"n":683,"o":55.58,"t":"2026-10-05T19:00:00Z","v":22303,"vw":55.553045},{"c":55.46,"h":55.5551,"l":55.45,"n":807,"o":55.55,"t":"2026-10-05T19:15:00Z","v":26290,"vw":55.500038},{"c":55.465,"h":55.47,"l":55.4,"n":1300,"o":55.46,"t":"2026-10-05T19:30:00Z","v":51161,"vw":55.427648},{"c":55.23,"h":55.465,"l":55.19,"n":4657,"o":55.465,"t":"2026-10-05T19:45:00Z","v":272398,"vw":55.274264},{"c":55.23,"h":55.23,"l":55.23,"n":70,"o":55.23,"t":"2026-10-05T20:00:00Z","v":588076,"vw":55.23},{"c":55.48,"h":55.615,"l":55.2234,"n":361,"o":55.44,"t":"2026-10-06T13:30:00Z","v":24277,"vw":55.441238},{"c":55.55,"h":55.69,"l":55.455,"n":541,"o":55.525,"t":"2026-10-06T13:45:00Z","v":90782,"vw":55.551933},{"c":55.76,"h":55.87,"l":55.51,"n":709,"o":55.59,"t":"2026-10-06T14:00:00Z","v":39164,"vw":55.686812},{"c":55.74,"h":55.77,"l":55.625,"n":566,"o":55.73,"t":"2026-10-06T14:15:00Z","v":32075,"vw":55.689879},{"c":55.9,"h":55.91,"l":55.765,"n":364,"o":55.765,"t":"2026-10-06T14:30:00Z","v":12865,"vw":55.875469},{"c":55.635,"h":55.945,"l":55.6,"n":676,"o":55.92,"t":"2026-10-06T14:45:00Z","v":31169,"vw":55.740563},{"c":55.75,"h":55.75,"l":55.555,"n":818,"o":55.61,"t":"2026-10-06T15:00:00Z","v":31437,"vw":55.62824},{"c":55.87,"h":55.92,"l":55.76,"n":858,"o":55.76,"t":"2026-10-06T15:15:00Z","v":34832,"vw":55.860599},{"c":55.655,"h":55.85,"l":55.64,"n":817,"o":55.85,"t":"2026-10-06T15:30:00Z","v":28431,"vw":55.690289},{"c":55.63,"h":55.65,"l":55.57,"n":1054,"o":55.64,"t":"2026-10-06T15:45:00Z","v":37826,"vw":55.608701},{"c":55.61,"h":55.7,"l":55.57,"n":1145,"o":55.62,"t":"2026-10-06T16:00:00Z","v":46664,"vw":55.631245},{"c":55.72,"h":55.755,"l":55.57,"n":1024,"o":55.6,"t":"2026-10-06T16:15:00Z","v":84349,"vw":55.632107},{"c":55.69,"h":55.74,"l":55.66,"n":598,"o":55.725,"t":"2026-10-06T16:30:00Z","v":33484,"vw":55.697364},{"c":55.6,"h":55.64,"l":55.51,"n":732,"o":55.64,"t":"2026-10-06T16:45:00Z","v":26053,"vw":55.56752},{"c":55.51,"h":55.59,"l":55.5,"n":734,"o":55.59,"t":"2026-10-06T17:00:00Z","v":25268,"vw":55.536853},{"c":55.425,"h":55.55,"l":55.425,"n":777,"o":55.52,"t":"2026-10-06T17:15:00Z","v":32637,"vw":55.493104},{"c":55.38,"h":55.43,"l":55.33,"n":895,"o":55.41,"t":"2026-10-06T17:30:00Z","v":36160,"vw":55.374779},{"c":55.36,"h":55.515,"l":55.36,"n":987,"o":55.39,"t":"2026-10-06T17:45:00Z","v":48396,"vw":55.424391},{"c":55.405,"h":55.44,"l":55.36,"n":784,"o":55.38,"t":"2026-10-06T18:00:00Z","v":35360,"vw":55.395861},{"c":55.36,"h":55.41,"l":55.32,"n":928,"o":55.405,"t":"2026-10-06T18:15:00Z","v":39283,"vw":55.353828},{"c":55.43,"h":55.48,"l":55.37,"n":879,"o":55.37,"t":"2026-10-06T18:30:00Z","v":38749,"vw":55.424155},{"c":55.52,"h":55.55,"l":55.42,"n":997,"o":55.43,"t":"2026-10-06T18:45:00Z","v":38933,"vw":55.469667},{"c":55.52,"h":55.55,"l":55.48,"n":949,"o":55.53,"t":"2026-10-06T19:00:00Z","v":36497,"vw":55.513484},{"c":55.475,"h":55.525,"l":55.42,"n":1366,"o":55.525,"t":"2026-10-06T19:15:00Z","v":54850,"vw":55.475086},{"c":55.42,"h":55.62,"l":55.42,"n":1747,"o":55.48,"t":"2026-10-06T19:30:00Z","v":103780,"vw":55.544448},{"c":55.45,"h":55.555,"l":55.42,"n":5625,"o":55.43,"t":"2026-10-06T19:45:00Z","v":316622,"vw":55.481751},{"c":55.45,"h":55.45,"l":55.45,"n":51,"o":55.45,"t":"2026-10-06T20:00:00Z","v":391636,"vw":55.45},{"c":55.34,"h":55.37,"l":55.14,"n":508,"o":55.14,"t":"2026-10-07T13:30:00Z","v":27443,"vw":55.231459},{"c":55.09,"h":55.39,"l":55.09,"n":740,"o":55.34,"t":"2026-10-07T13:45:00Z","v":31317,"vw":55.266522},{"c":55.03,"h":55.08,"l":54.98,"n":749,"o":55.06,"t":"2026-10-07T14:00:00Z","v":36722,"vw":55.03855},{"c":55.095,"h":55.13,"l":54.92,"n":912,"o":55.025,"t":"2026-10-07T14:15:00Z","v":51516,"vw":55.020283},{"c":54.875,"h":55.14,"l":54.86,"n":816,"o":55.1,"t":"2026-10-07T14:30:00Z","v":32608,"vw":55.005245},{"c":54.965,"h":54.98,"l":54.835,"n":882,"o":54.865,"t":"2026-10-07T14:45:00Z","v":36918,"vw":54.874629},{"c":54.95,"h":54.9899,"l":54.91,"n":641,"o":54.9899,"t":"2026-10-07T15:00:00Z","v":24772,"vw":54.942098},{"c":54.945,"h":54.96,"l":54.83,"n":885,"o":54.955,"t":"2026-10-07T15:15:00Z","v":33673,"vw":54.88901},{"c":54.935,"h":54.97,"l":54.83,"n":917,"o":54.95,"t":"2026-10-07T15:30:00Z","v":26277,"vw":54.915264},{"c":54.955,"h":54.965,"l":54.85,"n":919,"o":54.93,"t":"2026-10-07T15:45:00Z","v":30914,"vw":54.901218},{"c":55.05,"h":55.08,"l":54.94,"n":746,"o":54.94,"t":"2026-10-07T16:00:00Z","v":25533,"vw":54.998946},{"c":55.06,"h":55.07,"l":55.01,"n":635,"o":55.04,"t":"2026-10-07T16:15:00Z","v":19047,"vw":55.030757},{"c":55.055,"h":55.15,"l":55.055,"n":779,"o":55.1,"t":"2026-10-07T16:30:00Z","v":23386,"vw":55.096652},{"c":55.015,"h":55.11,"l":55.01,"n":607,"o":55.06,"t":"2026-10-07T16:45:00Z","v":17303,"vw":55.048155},{"c":55.02,"h":55.11,"l":54.99,"n":686,"o":55.02,"t":"2026-10-07T17:00:00Z","v":27123,"vw":55.035309},{"c":55.13,"h":55.13,"l":54.99,"n":696,"o":55.05,"t":"2026-10-07T17:15:00Z","v":24816,"vw":55.054428},{"c":55.18,"h":55.22,"l":55.08,"n":739,"o":55.12,"t":"2026-10-07T17:30:00Z","v":24665,"vw":55.140181},{"c":55.31,"h":55.34,"l":55.19,"n":909,"o":55.19,"t":"2026-10-07T17:45:00Z","v":32117,"vw":55.263719},{"c":55.355,"h":55.39,"l":55.31,"n":793,"o":55.34,"t":"2026-10-07T18:00:00Z","v":25443,"vw":55.345638},{"c":55.27,"h":55.39,"l":55.26,"n":780,"o":55.37,"t":"2026-10-07T18:15:00Z","v":28377,"vw":55.313134},{"c":55.18,"h":55.28,"l":55.17,"n":970,"o":55.26,"t":"2026-10-07T18:30:00Z","v":40790,"vw":55.203164},{"c":55.245,"h":55.29,"l":55.16,"n":1060,"o":55.17,"t":"2026-10-07T18:45:00Z","v":51384,"vw":55.210727},{"c":55.255,"h":55.285,"l":55.215,"n":1165,"o":55.25,"t":"2026-10-07T19:00:00Z","v":52717,"vw":55.250264},{"c":55.2001,"h":55.26,"l":55.17,"n":1386,"o":55.22,"t":"2026-10-07T19:15:00Z","v":54733,"vw":55.209816},{"c":55.21,"h":55.28,"l":55.16,"n":1912,"o":55.205,"t":"2026-10-07T19:30:00Z","v":84453,"vw":55.2206},{"c":55.42,"h":55.45,"l":55.2,"n":4760,"o":55.21,"t":"2026-10-07T19:45:00Z","v":303572,"vw":55.327289},{"c":55.42,"h":55.42,"l":55.42,"n":53,"o":55.42,"t":"2026-10-07T20:00:00Z","v":316286,"vw":55.42},{"c":55.27,"h":55.55,"l":55.205,"n":389,"o":55.22,"t":"2026-10-08T13:30:00Z","v":18158,"vw":55.258322},{"c":55.2,"h":55.33,"l":55.16,"n":858,"o":55.24,"t":"2026-10-08T13:45:00Z","v":38678,"vw":55.229921},{"c":55.08,"h":55.26,"l":55.075,"n":877,"o":55.17,"t":"2026-10-08T14:00:00Z","v":26417,"vw":55.155058},{"c":55.06,"h":55.165,"l":54.99,"n":1182,"o":55.06,"t":"2026-10-08T14:15:00Z","v":53767,"vw":55.076152},{"c":55.25,"h":55.25,"l":55.03,"n":902,"o":55.03,"t":"2026-10-08T14:30:00Z","v":34480,"vw":55.163917},{"c":55.26,"h":55.3,"l":55.19,"n":936,"o":55.25,"t":"2026-10-08T14:45:00Z","v":36459,"vw":55.245425},{"c":55.16,"h":55.32,"l":55.16,"n":1056,"o":55.28,"t":"2026-10-08T15:00:00Z","v":37996,"vw":55.263367},{"c":55.21,"h":55.22,"l":55.13,"n":856,"o":55.16,"t":"2026-10-08T15:15:00Z","v":31968,"vw":55.177568},{"c":55.22,"h":55.25,"l":55.195,"n":667,"o":55.2,"t":"2026-10-08T15:30:00Z","v":21019,"vw":55.219629},{"c":55.185,"h":55.25,"l":55.14,"n":685,"o":55.24,"t":"2026-10-08T15:45:00Z","v":20036,"vw":55.184755},{"c":55.22,"h":55.24,"l":55.15,"n":827,"o":55.185,"t":"2026-10-08T16:00:00Z","v":22977,"vw":55.187964},{"c":55.381,"h":55.45,"l":55.21,"n":1226,"o":55.22,"t":"2026-10-08T16:15:00Z","v":36251,"vw":55.316817},{"c":55.62,"h":55.65,"l":55.4,"n":896,"o":55.4,"t":"2026-10-08T16:30:00Z","v":26515,"vw":55.547875},{"c":55.785,"h":55.83,"l":55.62,"n":1009,"o":55.63,"t":"2026-10-08T16:45:00Z","v":26094,"vw":55.697439},{"c":55.725,"h":55.78,"l":55.58,"n":1027,"o":55.75,"t":"2026-10-08T17:00:00Z","v":30810,"vw":55.681594},{"c":55.63,"h":55.78,"l":55.56,"n":1597,"o":55.71,"t":"2026-10-08T17:15:00Z","v":75826,"vw":55.621587},{"c":55.655,"h":55.67,"l":55.525,"n":853,"o":55.63,"t":"2026-10-08T17:30:00Z","v":32950,"vw":55.604582},{"c":55.81,"h":55.84,"l":55.67,"n":1416,"o":55.67,"t":"2026-10-08T17:45:00Z","v":59523,"vw":55.736852},{"c":55.685,"h":55.795,"l":55.65,"n":1365,"o":55.79,"t":"2026-10-08T18:00:00Z","v":53755,"vw":55.708928},{"c":55.5975,"h":55.715,"l":55.56,"n":1228,"o":55.7,"t":"2026-10-08T18:15:00Z","v":43595,"vw":55.628999},{"c":55.57,"h":55.62,"l":55.47,"n":1137,"o":55.605,"t":"2026-10-08T18:30:00Z","v":51382,"vw":55.532136},{"c":55.49,"h":55.58,"l":55.49,"n":1134,"o":55.57,"t":"2026-10-08T18:45:00Z","v":47575,"vw":55.537455},{"c":55.56,"h":55.58,"l":55.42,"n":1066,"o":55.52,"t":"2026-10-08T19:00:00Z","v":47350,"vw":55.488543},{"c":55.53,"h":55.58,"l":55.5,"n":1289,"o":55.54,"t":"2026-10-08T19:15:00Z","v":54218,"vw":55.550287},{"c":55.42,"h":55.55,"l":55.38,"n":1579,"o":55.53,"t":"2026-10-08T19:30:00Z","v":70084,"vw":55.465161},{"c":55.55,"h":55.6,"l":55.41,"n":5480,"o":55.42,"t":"2026-10-08T19:45:00Z","v":346788,"vw":55.521224},{"c":55.54,"h":55.54,"l":55.53,"n":56,"o":55.53,"t":"2026-10-08T20:00:00Z","v":485076,"vw":55.539996},{"c":55.66,"h":55.66,"l":55.65,"n":33,"o":55.65,"t":"2026-10-09T08:30:00Z","v":940,"vw":55.652308},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-09T09:00:00Z","v":500,"vw":55.65},{"c":55.165,"h":55.55,"l":55.165,"n":408,"o":55.54,"t":"2026-10-09T13:30:00Z","v":32169,"vw":55.424533},{"c":55.23,"h":55.42,"l":55.14,"n":517,"o":55.19,"t":"2026-10-09T13:45:00Z","v":16397,"vw":55.246079},{"c":55.35,"h":55.48,"l":55.31,"n":610,"o":55.32,"t":"2026-10-09T14:00:00Z","v":16328,"vw":55.376873},{"c":55.26,"h":55.46,"l":55.26,"n":587,"o":55.3608,"t":"2026-10-09T14:15:00Z","v":29482,"vw":55.353176},{"c":55.29,"h":55.33,"l":55.23,"n":453,"o":55.25,"t":"2026-10-09T14:30:00Z","v":16082,"vw":55.279656},{"c":55.165,"h":55.35,"l":55.16,"n":548,"o":55.3,"t":"2026-10-09T14:45:00Z","v":25383,"vw":55.25973},{"c":55.23,"h":55.26,"l":55.105,"n":771,"o":55.16,"t":"2026-10-09T15:00:00Z","v":39363,"vw":55.188066},{"c":55.265,"h":55.3,"l":55.215,"n":590,"o":55.245,"t":"2026-10-09T15:15:00Z","v":27026,"vw":55.241532},{"c":55.2,"h":55.29,"l":55.17,"n":546,"o":55.24,"t":"2026-10-09T15:30:00Z","v":19842,"vw":55.228048},{"c":55.255,"h":55.26,"l":55.14,"n":497,"o":55.2,"t":"2026-10-09T15:45:00Z","v":15136,"vw":55.193586},{"c":55.26,"h":55.29,"l":55.23,"n":427,"o":55.24,"t":"2026-10-09T16:00:00Z","v":17201,"vw":55.25857},{"c":55.29,"h":55.29,"l":55.24,"n":480,"o":55.24,"t":"2026-10-09T16:15:00Z","v":18300,"vw":55.266657},{"c":55.31,"h":55.33,"l":55.28,"n":379,"o":55.29,"t":"2026-10-09T16:30:00Z","v":12763,"vw":55.309456},{"c":55.33,"h":55.33,"l":55.25,"n":511,"o":55.315,"t":"2026-10-09T16:45:00Z","v":18129,"vw":55.286533},{"c":55.36,"h":55.42,"l":55.285,"n":686,"o":55.3051,"t":"2026-10-09T17:00:00Z","v":23111,"vw":55.376898},{"c":55.285,"h":55.36,"l":55.215,"n":684,"o":55.35,"t":"2026-10-09T17:15:00Z","v":38392,"vw":55.290611},{"c":55.28,"h":55.3,"l":55.17,"n":781,"o":55.285,"t":"2026-10-09T17:30:00Z","v":31654,"vw":55.230059},{"c":55.31,"h":55.31,"l":55.22,"n":786,"o":55.28,"t":"2026-10-09T17:45:00Z","v":31215,"vw":55.267497},{"c":55.35,"h":55.385,"l":55.29,"n":768,"o":55.31,"t":"2026-10-09T18:00:00Z","v":25543,"vw":55.334908},{"c":55.3,"h":55.37,"l":55.28,"n":837,"o":55.35,"t":"2026-10-09T18:15:00Z","v":26982,"vw":55.316214},{"c":55.24,"h":55.345,"l":55.23,"n":943,"o":55.3,"t":"2026-10-09T18:30:00Z","v":29404,"vw":55.279481},{"c":55.29,"h":55.29,"l":55.21,"n":939,"o":55.245,"t":"2026-10-09T18:45:00Z","v":31676,"vw":55.261671},{"c":55.33,"h":55.36,"l":55.29,"n":1027,"o":55.3,"t":"2026-10-09T19:00:00Z","v":39540,"vw":55.329183},{"c":55.315,"h":55.365,"l":55.31,"n":1189,"o":55.32,"t":"2026-10-09T19:15:00Z","v":48788,"vw":55.331405},{"c":55.1,"h":55.33,"l":55.1,"n":1499,"o":55.31,"t":"2026-10-09T19:30:00Z","v":63486,"vw":55.231024},{"c":54.91,"h":55.12,"l":54.87,"n":4465,"o":55.12,"t":"2026-10-09T19:45:00Z","v":257058,"vw":54.989135},{"c":54.94,"h":54.94,"l":54.94,"n":53,"o":54.94,"t":"2026-10-09T20:00:00Z","v":292645,"vw":54.94},{"c":54.48,"h":54.56,"l":54.48,"n":2,"o":54.56,"t":"2026-10-12T13:15:00Z","v":300,"vw":54.533333},{"c":54.73,"h":55.05,"l":54.38,"n":1028,"o":54.66,"t":"2026-10-12T13:30:00Z","v":114789,"vw":54.74799},{"c":54.56,"h":54.72,"l":54.485,"n":1361,"o":54.72,"t":"2026-10-12T13:45:00Z","v":161290,"vw":54.575192},{"c":54.5,"h":54.69,"l":54.43,"n":1632,"o":54.58,"t":"2026-10-12T14:00:00Z","v":123043,"vw":54.556963},{"c":54.525,"h":54.62,"l":54.43,"n":1861,"o":54.52,"t":"2026-10-12T14:15:00Z","v":140512,"vw":54.539811},{"c":54.65,"h":54.65,"l":54.49,"n":1367,"o":54.51,"t":"2026-10-12T14:30:00Z","v":88880,"vw":54.57308},{"c":54.75,"h":54.785,"l":54.62,"n":1298,"o":54.655,"t":"2026-10-12T14:45:00Z","v":50984,"vw":54.687485},{"c":54.79,"h":54.81,"l":54.65,"n":1431,"o":54.74,"t":"2026-10-12T15:00:00Z","v":100149,"vw":54.736644},{"c":54.79,"h":54.86,"l":54.755,"n":972,"o":54.77,"t":"2026-10-12T15:15:00Z","v":41751,"vw":54.794435},{"c":54.905,"h":54.93,"l":54.77,"n":692,"o":54.81,"t":"2026-10-12T15:30:00Z","v":20501,"vw":54.82419},{"c":54.79,"h":54.88,"l":54.76,"n":749,"o":54.88,"t":"2026-10-12T15:45:00Z","v":28940,"vw":54.808624},{"c":54.785,"h":54.83,"l":54.765,"n":647,"o":54.79,"t":"2026-10-12T16:00:00Z","v":22813,"vw":54.789758},{"c":54.76,"h":54.86,"l":54.76,"n":845,"o":54.81,"t":"2026-10-12T16:15:00Z","v":28242,"vw":54.817332},{"c":54.71,"h":54.785,"l":54.7,"n":602,"o":54.75,"t":"2026-10-12T16:30:00Z","v":19827,"vw":54.748908},{"c":54.66,"h":54.73,"l":54.65,"n":899,"o":54.705,"t":"2026-10-12T16:45:00Z","v":60257,"vw":54.681443},{"c":54.665,"h":54.665,"l":54.55,"n":841,"o":54.66,"t":"2026-10-12T17:00:00Z","v":53599,"vw":54.59591},{"c":54.58,"h":54.68,"l":54.54,"n":1015,"o":54.68,"t":"2026-10-12T17:15:00Z","v":57360,"vw":54.591124},{"c":54.82,"h":54.87,"l":54.57,"n":1486,"o":54.57,"t":"2026-10-12T17:30:00Z","v":244914,"vw":54.675391},{"c":54.86,"h":54.88,"l":54.8,"n":900,"o":54.82,"t":"2026-10-12T17:45:00Z","v":31825,"vw":54.831085},{"c":54.8,"h":54.88,"l":54.8,"n":687,"o":54.85,"t":"2026-10-12T18:00:00Z","v":27518,"vw":54.836489},{"c":54.82,"h":54.83,"l":54.8,"n":856,"o":54.81,"t":"2026-10-12T18:15:00Z","v":21941,"vw":54.817554},{"c":54.795,"h":54.81,"l":54.73,"n":950,"o":54.8,"t":"2026-10-12T18:30:00Z","v":30974,"vw":54.769098},{"c":54.73,"h":54.825,"l":54.72,"n":1019,"o":54.79,"t":"2026-10-12T18:45:00Z","v":28086,"vw":54.769617},{"c":54.825,"h":54.83,"l":54.71,"n":1172,"o":54.73,"t":"2026-10-12T19:00:00Z","v":31182,"vw":54.757137},{"c":54.82,"h":54.835,"l":54.74,"n":1406,"o":54.83,"t":"2026-10-12T19:15:00Z","v":47398,"vw":54.793962},{"c":54.74,"h":54.85,"l":54.73,"n":1970,"o":54.825,"t":"2026-10-12T19:30:00Z","v":82494,"vw":54.790135},{"c":54.76,"h":54.88,"l":54.71,"n":4795,"o":54.745,"t":"2026-10-12T19:45:00Z","v":296754,"vw":54.780755},{"c":54.76,"h":54.76,"l":54.76,"n":51,"o":54.76,"t":"2026-10-12T20:00:00Z","v":530702,"vw":54.76},{"c":55.01,"h":55.32,"l":54.95,"n":429,"o":55.11,"t":"2026-10-13T13:30:00Z","v":44779,"vw":55.082937},{"c":54.85,"h":55.05,"l":54.82,"n":623,"o":55.05,"t":"2026-10-13T13:45:00Z","v":32025,"vw":54.954726},{"c":54.725,"h":54.83,"l":54.47,"n":844,"o":54.82,"t":"2026-10-13T14:00:00Z","v":44666,"vw":54.673733},{"c":54.795,"h":54.85,"l":54.71,"n":538,"o":54.73,"t":"2026-10-13T14:15:00Z","v":25313,"vw":54.774909},{"c":54.84,"h":54.87,"l":54.76,"n":863,"o":54.79,"t":"2026-10-13T14:30:00Z","v":43714,"vw":54.817811},{"c":54.76,"h":54.865,"l":54.725,"n":978,"o":54.845,"t":"2026-10-13T14:45:00Z","v":34358,"vw":54.81294},{"c":54.6801,"h":54.76,"l":54.68,"n":865,"o":54.755,"t":"2026-10-13T15:00:00Z","v":36339,"vw":54.715945},{"c":54.58,"h":54.685,"l":54.565,"n":760,"o":54.67,"t":"2026-10-13T15:15:00Z","v":28218,"vw":54.621381},{"c":54.545,"h":54.62,"l":54.525,"n":738,"o":54.58,"t":"2026-10-13T15:30:00Z","v":26376,"vw":54.573672},{"c":54.61,"h":54.63,"l":54.515,"n":635,"o":54.53,"t":"2026-10-13T15:45:00Z","v":21691,"vw":54.568397},{"c":54.59,"h":54.61,"l":54.56,"n":508,"o":54.61,"t":"2026-10-13T16:00:00Z","v":18459,"vw":54.592071},{"c":54.63,"h":54.63,"l":54.54,"n":714,"o":54.595,"t":"2026-10-13T16:15:00Z","v":32555,"vw":54.583118},{"c":54.79,"h":54.81,"l":54.63,"n":721,"o":54.63,"t":"2026-10-13T16:30:00Z","v":32505,"vw":54.737527},{"c":54.765,"h":54.79,"l":54.73,"n":779,"o":54.78,"t":"2026-10-13T16:45:00Z","v":28192,"vw":54.761831},{"c":54.63,"h":54.79,"l":54.63,"n":672,"o":54.765,"t":"2026-10-13T17:00:00Z","v":25645,"vw":54.720956},{"c":54.64,"h":54.68,"l":54.61,"n":598,"o":54.62,"t":"2026-10-13T17:15:00Z","v":26235,"vw":54.643795},{"c":54.63,"h":54.66,"l":54.6,"n":844,"o":54.64,"t":"2026-10-13T17:30:00Z","v":38653,"vw":54.635394},{"c":54.64,"h":54.67,"l":54.6,"n":689,"o":54.64,"t":"2026-10-13T17:45:00Z","v":27932,"vw":54.63964},{"c":54.72,"h":54.76,"l":54.62,"n":834,"o":54.63,"t":"2026-10-13T18:00:00Z","v":39188,"vw":54.696882},{"c":54.78,"h":54.78,"l":54.69,"n":744,"o":54.72,"t":"2026-10-13T18:15:00Z","v":28226,"vw":54.713743},{"c":54.87,"h":54.89,"l":54.78,"n":912,"o":54.785,"t":"2026-10-13T18:30:00Z","v":35892,"vw":54.834697},{"c":54.88,"h":54.88,"l":54.805,"n":782,"o":54.87,"t":"2026-10-13T18:45:00Z","v":25962,"vw":54.848044},{"c":54.82,"h":54.88,"l":54.77,"n":1675,"o":54.88,"t":"2026-10-13T19:00:00Z","v":91836,"vw":54.81212},{"c":54.78,"h":54.85,"l":54.7,"n":1851,"o":54.82,"t":"2026-10-13T19:15:00Z","v":104543,"vw":54.778643},{"c":54.83,"h":54.85,"l":54.765,"n":2077,"o":54.775,"t":"2026-10-13T19:30:00Z","v":133325,"vw":54.807873},{"c":54.78,"h":54.85,"l":54.68,"n":4918,"o":54.83,"t":"2026-10-13T19:45:00Z","v":334074,"vw":54.776325},{"c":54.78,"h":54.78,"l":54.77,"n":43,"o":54.77,"t":"2026-10-13T20:00:00Z","v":409831,"vw":54.779739},{"c":55.03,"h":55.11,"l":54.56,"n":401,"o":54.56,"t":"2026-10-14T13:30:00Z","v":38258,"vw":54.851726},{"c":54.98,"h":55.085,"l":54.95,"n":775,"o":55.03,"t":"2026-10-14T13:45:00Z","v":35621,"vw":55.021545},{"c":54.875,"h":55,"l":54.69,"n":546,"o":54.98,"t":"2026-10-14T14:00:00Z","v":34387,"vw":54.900447},{"c":54.815,"h":54.91,"l":54.795,"n":668,"o":54.85,"t":"2026-10-14T14:15:00Z","v":28463,"vw":54.864055},{"c":54.81,"h":54.9,"l":54.785,"n":581,"o":54.84,"t":"2026-10-14T14:30:00Z","v":20205,"vw":54.834534},{"c":54.76,"h":54.84,"l":54.74,"n":692,"o":54.79,"t":"2026-10-14T14:45:00Z","v":36289,"vw":54.797251},{"c":54.78,"h":54.8,"l":54.71,"n":476,"o":54.755,"t":"2026-10-14T15:00:00Z","v":15950,"vw":54.753225},{"c":54.84,"h":54.85,"l":54.745,"n":701,"o":54.78,"t":"2026-10-14T15:15:00Z","v":27372,"vw":54.792413},{"c":54.89,"h":54.94,"l":54.84,"n":673,"o":54.85,"t":"2026-10-14T15:30:00Z","v":23448,"vw":54.903157},{"c":54.81,"h":54.92,"l":54.79,"n":610,"o":54.92,"t":"2026-10-14T15:45:00Z","v":23486,"vw":54.870037},{"c":54.81,"h":54.86,"l":54.78,"n":719,"o":54.805,"t":"2026-10-14T16:00:00Z","v":36418,"vw":54.814243},{"c":54.93,"h":54.93,"l":54.8,"n":723,"o":54.8,"t":"2026-10-14T16:15:00Z","v":29090,"vw":54.834532},{"c":54.94,"h":54.96,"l":54.91,"n":706,"o":54.91,"t":"2026-10-14T16:30:00Z","v":29850,"vw":54.926955},{"c":55.025,"h":55.08,"l":54.93,"n":667,"o":54.94,"t":"2026-10-14T16:45:00Z","v":29714,"vw":55.004919},{"c":54.81,"h":55.05,"l":54.81,"n":1146,"o":55.04,"t":"2026-10-14T17:00:00Z","v":49370,"vw":54.925935},{"c":54.84,"h":54.8475,"l":54.69,"n":1244,"o":54.8,"t":"2026-10-14T17:15:00Z","v":74155,"vw":54.78898},{"c":54.65,"h":54.88,"l":54.63,"n":1167,"o":54.825,"t":"2026-10-14T17:30:00Z","v":69175,"vw":54.744193},{"c":54.205,"h":54.66,"l":54.01,"n":2384,"o":54.65,"t":"2026-10-14T17:45:00Z","v":153236,"vw":54.3662},{"c":54.41,"h":54.41,"l":54.14,"n":1394,"o":54.205,"t":"2026-10-14T18:00:00Z","v":72652,"vw":54.245332},{"c":54.53,"h":54.53,"l":54.375,"n":1110,"o":54.4,"t":"2026-10-14T18:15:00Z","v":54549,"vw":54.45453},{"c":54.47,"h":54.565,"l":54.47,"n":987,"o":54.52,"t":"2026-10-14T18:30:00Z","v":53730,"vw":54.527613},{"c":54.495,"h":54.51,"l":54.445,"n":1208,"o":54.47,"t":"2026-10-14T18:45:00Z","v":56348,"vw":54.482809},{"c":54.6612,"h":54.74,"l":54.44,"n":1469,"o":54.5,"t":"2026-10-14T19:00:00Z","v":88411,"vw":54.645791},{"c":54.65,"h":54.68,"l":54.51,"n":1550,"o":54.67,"t":"2026-10-14T19:15:00Z","v":111952,"vw":54.611411},{"c":54.635,"h":54.68,"l":54.545,"n":1650,"o":54.66,"t":"2026-10-14T19:30:00Z","v":108817,"vw":54.621992},{"c":54.71,"h":54.77,"l":54.55,"n":4749,"o":54.635,"t":"2026-10-14T19:45:00Z","v":371429,"vw":54.665797},{"c":54.75,"h":54.75,"l":54.75,"n":50,"o":54.75,"t":"2026-10-14T20:00:00Z","v":449258,"vw":54.75},{"c":53.58,"h":55.26,"l":53.07,"n":1928,"o":55.145,"t":"2026-10-15T13:30:00Z","v":250377,"vw":53.745301},{"c":53.39,"h":53.56,"l":52.78,"n":3252,"o":53.53,"t":"2026-10-15T13:45:00Z","v":720227,"vw":53.255675},{"c":53.76,"h":53.82,"l":53.26,"n":2120,"o":53.39,"t":"2026-10-15T14:00:00Z","v":452393,"vw":53.458393},{"c":54.04,"h":54.05,"l":53.49,"n":1719,"o":53.72,"t":"2026-10-15T14:15:00Z","v":133660,"vw":53.762549},{"c":54.34,"h":54.5,"l":54.015,"n":1928,"o":54.015,"t":"2026-10-15T14:30:00Z","v":115088,"vw":54.343187},{"c":54.25,"h":54.37,"l":54.095,"n":2282,"o":54.35,"t":"2026-10-15T14:45:00Z","v":251790,"vw":54.249787},{"c":54.115,"h":54.3,"l":54.0401,"n":1494,"o":54.25,"t":"2026-10-15T15:00:00Z","v":95493,"vw":54.180879},{"c":54.36,"h":54.39,"l":54.1,"n":1311,"o":54.105,"t":"2026-10-15T15:15:00Z","v":79896,"vw":54.289243},{"c":54.18,"h":54.36,"l":53.98,"n":1255,"o":54.36,"t":"2026-10-15T15:30:00Z","v":78612,"vw":54.184219},{"c":54.345,"h":54.36,"l":54.175,"n":1331,"o":54.175,"t":"2026-10-15T15:45:00Z","v":84812,"vw":54.25727},{"c":54.44,"h":54.555,"l":54.31,"n":1182,"o":54.35,"t":"2026-10-15T16:00:00Z","v":62083,"vw":54.44872},{"c":54.435,"h":54.465,"l":54.38,"n":908,"o":54.44,"t":"2026-10-15T16:15:00Z","v":40221,"vw":54.43496},{"c":54.685,"h":54.69,"l":54.435,"n":1058,"o":54.435,"t":"2026-10-15T16:30:00Z","v":51383,"vw":54.55266},{"c":54.58,"h":54.69,"l":54.485,"n":947,"o":54.685,"t":"2026-10-15T16:45:00Z","v":50114,"vw":54.601436},{"c":54.5,"h":54.61,"l":54.44,"n":990,"o":54.58,"t":"2026-10-15T17:00:00Z","v":51491,"vw":54.543139},{"c":54.555,"h":54.58,"l":54.46,"n":935,"o":54.49,"t":"2026-10-15T17:15:00Z","v":47952,"vw":54.531294},{"c":54.705,"h":54.8,"l":54.515,"n":1447,"o":54.555,"t":"2026-10-15T17:30:00Z","v":95416,"vw":54.649757},{"c":54.995,"h":55.01,"l":54.705,"n":1490,"o":54.705,"t":"2026-10-15T17:45:00Z","v":92424,"vw":54.879833},{"c":55.015,"h":55.04,"l":54.91,"n":1245,"o":54.98,"t":"2026-10-15T18:00:00Z","v":65897,"vw":54.987501},{"c":54.83,"h":55.09,"l":54.805,"n":1930,"o":55.02,"t":"2026-10-15T18:15:00Z","v":127376,"vw":54.923308},{"c":54.57,"h":54.87,"l":54.545,"n":1678,"o":54.83,"t":"2026-10-15T18:30:00Z","v":237740,"vw":54.796795},{"c":54.985,"h":55.035,"l":54.54,"n":2393,"o":54.56,"t":"2026-10-15T18:45:00Z","v":358156,"vw":54.863121},{"c":54.71,"h":54.995,"l":54.71,"n":1863,"o":54.99,"t":"2026-10-15T19:00:00Z","v":132261,"vw":54.909996},{"c":54.895,"h":54.92,"l":54.6,"n":2510,"o":54.71,"t":"2026-10-15T19:15:00Z","v":181799,"vw":54.81012},{"c":55.08,"h":55.125,"l":54.895,"n":3159,"o":54.9,"t":"2026-10-15T19:30:00Z","v":239964,"vw":55.005382},{"c":55.01,"h":55.095,"l":54.96,"n":7748,"o":55.07,"t":"2026-10-15T19:45:00Z","v":622015,"vw":55.029019},{"c":55.04,"h":55.04,"l":55.04,"n":61,"o":55.04,"t":"2026-10-15T20:00:00Z","v":609909,"vw":55.04},{"c":55.51,"h":55.59,"l":55.32,"n":744,"o":55.4,"t":"2026-10-16T13:30:00Z","v":62589,"vw":55.485788},{"c":55.71,"h":55.91,"l":55.515,"n":1400,"o":55.52,"t":"2026-10-16T13:45:00Z","v":91773,"vw":55.80114},{"c":55.625,"h":55.72,"l":55.519,"n":1885,"o":55.72,"t":"2026-10-16T14:00:00Z","v":170184,"vw":55.61533},{"c":56.04,"h":56.04,"l":55.61,"n":2027,"o":55.63,"t":"2026-10-16T14:15:00Z","v":169131,"vw":55.81873},{"c":56.05,"h":56.23,"l":56.02,"n":1776,"o":56.02,"t":"2026-10-16T14:30:00Z","v":145757,"vw":56.125711},{"c":56.05,"h":56.1,"l":55.94,"n":1236,"o":56.06,"t":"2026-10-16T14:45:00Z","v":75575,"vw":56.034185},{"c":56.07,"h":56.07,"l":56,"n":1008,"o":56.06,"t":"2026-10-16T15:00:00Z","v":47805,"vw":56.033734},{"c":56.065,"h":56.12,"l":56,"n":873,"o":56.08,"t":"2026-10-16T15:15:00Z","v":39027,"vw":56.059839},{"c":55.75,"h":56.14,"l":55.75,"n":1127,"o":56.08,"t":"2026-10-16T15:30:00Z","v":98767,"vw":55.948948},{"c":55.825,"h":55.87,"l":55.76,"n":1303,"o":55.76,"t":"2026-10-16T15:45:00Z","v":99607,"vw":55.836739},{"c":55.8,"h":55.837,"l":55.76,"n":866,"o":55.83,"t":"2026-10-16T16:00:00Z","v":59904,"vw":55.807455},{"c":55.675,"h":55.835,"l":55.66,"n":912,"o":55.82,"t":"2026-10-16T16:15:00Z","v":71540,"vw":55.741702},{"c":55.625,"h":55.7,"l":55.61,"n":1013,"o":55.675,"t":"2026-10-16T16:30:00Z","v":52747,"vw":55.650962},{"c":55.51,"h":55.66,"l":55.5,"n":1278,"o":55.64,"t":"2026-10-16T16:45:00Z","v":303568,"vw":55.599424},{"c":55.09,"h":55.6,"l":54.99,"n":1431,"o":55.51,"t":"2026-10-16T17:00:00Z","v":184512,"vw":55.264713},{"c":55.175,"h":55.175,"l":54.94,"n":1220,"o":55.07,"t":"2026-10-16T17:15:00Z","v":72365,"vw":55.050137},{"c":55.42,"h":55.43,"l":55.12,"n":1981,"o":55.17,"t":"2026-10-16T17:30:00Z","v":214932,"vw":55.232879},{"c":55.38,"h":55.46,"l":55.35,"n":1661,"o":55.435,"t":"2026-10-16T17:45:00Z","v":114098,"vw":55.398133},{"c":55.29,"h":55.41,"l":55.22,"n":1658,"o":55.37,"t":"2026-10-16T18:00:00Z","v":261043,"vw":55.38316},{"c":54.845,"h":55.31,"l":54.79,"n":1898,"o":55.29,"t":"2026-10-16T18:15:00Z","v":132093,"vw":55.043531},{"c":55.01,"h":55.04,"l":54.8,"n":1835,"o":54.845,"t":"2026-10-16T18:30:00Z","v":161773,"vw":54.958565},{"c":55.18,"h":55.18,"l":54.995,"n":1573,"o":55.01,"t":"2026-10-16T18:45:00Z","v":77043,"vw":55.081854},{"c":55.265,"h":55.265,"l":55.08,"n":2919,"o":55.19,"t":"2026-10-16T19:00:00Z","v":249737,"vw":55.199994},{"c":55.275,"h":55.35,"l":55.2,"n":1977,"o":55.265,"t":"2026-10-16T19:15:00Z","v":141450,"vw":55.279971},{"c":55.13,"h":55.42,"l":55.1,"n":2881,"o":55.29,"t":"2026-10-16T19:30:00Z","v":247860,"vw":55.353727},{"c":55.27,"h":55.42,"l":55.055,"n":8668,"o":55.13,"t":"2026-10-16T19:45:00Z","v":709628,"vw":55.28038},{"c":55.28,"h":55.28,"l":55.28,"n":68,"o":55.28,"t":"2026-10-16T20:00:00Z","v":699378,"vw":55.28},{"c":55.46,"h":55.485,"l":55.06,"n":577,"o":55.44,"t":"2026-10-19T13:30:00Z","v":34518,"vw":55.39373},{"c":55.5,"h":55.73,"l":55.36,"n":1202,"o":55.44,"t":"2026-10-19T13:45:00Z","v":91448,"vw":55.496948},{"c":55.57,"h":55.625,"l":55.415,"n":763,"o":55.51,"t":"2026-10-19T14:00:00Z","v":36879,"vw":55.535389},{"c":55.495,"h":55.71,"l":55.45,"n":757,"o":55.62,"t":"2026-10-19T14:15:00Z","v":45800,"vw":55.560244},{"c":55.25,"h":55.53,"l":55.2,"n":792,"o":55.5,"t":"2026-10-19T14:30:00Z","v":35250,"vw":55.364251},{"c":55.385,"h":55.41,"l":55.28,"n":844,"o":55.28,"t":"2026-10-19T14:45:00Z","v":30585,"vw":55.351468},{"c":55.42,"h":55.52,"l":55.25,"n":950,"o":55.39,"t":"2026-10-19T15:00:00Z","v":43370,"vw":55.452211},{"c":55.476,"h":55.51,"l":55.335,"n":696,"o":55.49,"t":"2026-10-19T15:15:00Z","v":35083,"vw":55.446009},{"c":55.36,"h":55.52,"l":55.34,"n":632,"o":55.51,"t":"2026-10-19T15:30:00Z","v":32482,"vw":55.448939},{"c":55.36,"h":55.42,"l":55.31,"n":737,"o":55.36,"t":"2026-10-19T15:45:00Z","v":29603,"vw":55.356226},{"c":55.28,"h":55.41,"l":55.17,"n":834,"o":55.37,"t":"2026-10-19T16:00:00Z","v":38302,"vw":55.270891},{"c":55.245,"h":55.33,"l":55.19,"n":969,"o":55.3,"t":"2026-10-19T16:15:00Z","v":57852,"vw":55.244886},{"c":55.335,"h":55.335,"l":55.12,"n":771,"o":55.28,"t":"2026-10-19T16:30:00Z","v":31842,"vw":55.261971},{"c":55.4,"h":55.44,"l":55.31,"n":775,"o":55.35,"t":"2026-10-19T16:45:00Z","v":30081,"vw":55.376104},{"c":55.415,"h":55.465,"l":55.36,"n":874,"o":55.42,"t":"2026-10-19T17:00:00Z","v":33881,"vw":55.417466},{"c":55.46,"h":55.51,"l":55.415,"n":1065,"o":55.415,"t":"2026-10-19T17:15:00Z","v":45760,"vw":55.46881},{"c":55.67,"h":55.67,"l":55.46,"n":1011,"o":55.46,"t":"2026-10-19T17:30:00Z","v":49889,"vw":55.565227},{"c":55.69,"h":55.74,"l":55.6,"n":998,"o":55.645,"t":"2026-10-19T17:45:00Z","v":42484,"vw":55.677771},{"c":55.615,"h":55.725,"l":55.59,"n":949,"o":55.68,"t":"2026-10-19T18:00:00Z","v":55195,"vw":55.671655},{"c":55.58,"h":55.63,"l":55.53,"n":970,"o":55.615,"t":"2026-10-19T18:15:00Z","v":47005,"vw":55.57449},{"c":55.56,"h":55.68,"l":55.53,"n":1067,"o":55.61,"t":"2026-10-19T18:30:00Z","v":42368,"vw":55.611867},{"c":55.64,"h":55.66,"l":55.545,"n":1070,"o":55.545,"t":"2026-10-19T18:45:00Z","v":51710,"vw":55.604722},{"c":55.675,"h":55.77,"l":55.64,"n":1290,"o":55.65,"t":"2026-10-19T19:00:00Z","v":68949,"vw":55.703684},{"c":55.765,"h":55.847,"l":55.675,"n":1839,"o":55.69,"t":"2026-10-19T19:15:00Z","v":114293,"vw":55.761063},{"c":55.71,"h":55.85,"l":55.71,"n":1719,"o":55.78,"t":"2026-10-19T19:30:00Z","v":97408,"vw":55.807431},{"c":55.72,"h":55.85,"l":55.685,"n":4958,"o":55.71,"t":"2026-10-19T19:45:00Z","v":336403,"vw":55.762429},{"c":55.72,"h":55.72,"l":55.72,"n":57,"o":55.72,"t":"2026-10-19T20:00:00Z","v":627515,"vw":55.72},{"c":55.72,"h":55.72,"l":55.72,"n":1,"o":55.72,"t":"2026-10-19T20:15:00Z","v":172902,"vw":55.72},{"c":55.845,"h":55.95,"l":55.65,"n":251,"o":55.77,"t":"2026-10-20T13:30:00Z","v":25141,"vw":55.758398},{"c":55.84,"h":55.9425,"l":55.68,"n":546,"o":55.79,"t":"2026-10-20T13:45:00Z","v":29931,"vw":55.812338},{"c":55.4,"h":55.79,"l":55.39,"n":641,"o":55.79,"t":"2026-10-20T14:00:00Z","v":22773,"vw":55.602939},{"c":55.73,"h":55.74,"l":55.425,"n":752,"o":55.425,"t":"2026-10-20T14:15:00Z","v":27527,"vw":55.536644},{"c":55.88,"h":55.93,"l":55.765,"n":703,"o":55.765,"t":"2026-10-20T14:30:00Z","v":25834,"vw":55.855754},{"c":55.97,"h":56.01,"l":55.84,"n":819,"o":55.88,"t":"2026-10-20T14:45:00Z","v":33148,"vw":55.93613},{"c":56,"h":56.15,"l":55.94,"n":1020,"o":55.965,"t":"2026-10-20T15:00:00Z","v":41869,"vw":55.994509},{"c":56.08,"h":56.19,"l":56.04,"n":786,"o":56.04,"t":"2026-10-20T15:15:00Z","v":23107,"vw":56.140251},{"c":56.12,"h":56.13,"l":55.99,"n":653,"o":56.055,"t":"2026-10-20T15:30:00Z","v":15365,"vw":56.057513},{"c":56.16,"h":56.16,"l":56.06,"n":793,"o":56.14,"t":"2026-10-20T15:45:00Z","v":20480,"vw":56.113165},{"c":56.07,"h":56.25,"l":55.9893,"n":1293,"o":56.15,"t":"2026-10-20T16:00:00Z","v":68123,"vw":56.152925},{"c":56.13,"h":56.13,"l":56.01,"n":676,"o":56.07,"t":"2026-10-20T16:15:00Z","v":19751,"vw":56.062083},{"c":56.17,"h":56.25,"l":56.1,"n":583,"o":56.12,"t":"2026-10-20T16:30:00Z","v":14836,"vw":56.170738},{"c":56.085,"h":56.2,"l":56.0661,"n":866,"o":56.15,"t":"2026-10-20T16:45:00Z","v":24237,"vw":56.148462},{"c":56.05,"h":56.12,"l":55.925,"n":1012,"o":56.11,"t":"2026-10-20T17:00:00Z","v":66635,"vw":55.996706},{"c":56.1,"h":56.12,"l":56.02,"n":666,"o":56.03,"t":"2026-10-20T17:15:00Z","v":18696,"vw":56.078628},{"c":56.16,"h":56.16,"l":56.065,"n":855,"o":56.12,"t":"2026-10-20T17:30:00Z","v":24293,"vw":56.13153},{"c":56.06,"h":56.155,"l":56.055,"n":973,"o":56.155,"t":"2026-10-20T17:45:00Z","v":38906,"vw":56.093133},{"c":56.075,"h":56.13,"l":55.935,"n":1285,"o":56.07,"t":"2026-10-20T18:00:00Z","v":58196,"vw":56.006682},{"c":56.005,"h":56.14,"l":55.985,"n":698,"o":56.075,"t":"2026-10-20T18:15:00Z","v":29731,"vw":56.058045},{"c":56.005,"h":56.03,"l":55.99,"n":859,"o":56.01,"t":"2026-10-20T18:30:00Z","v":31990,"vw":56.016023},{"c":56,"h":56.05,"l":55.99,"n":928,"o":55.99,"t":"2026-10-20T18:45:00Z","v":35721,"vw":56.020964},{"c":56.05,"h":56.09,"l":55.95,"n":1066,"o":56,"t":"2026-10-20T19:00:00Z","v":53016,"vw":56.027493},{"c":56.1,"h":56.105,"l":55.99,"n":1253,"o":56.045,"t":"2026-10-20T19:15:00Z","v":50896,"vw":56.058285},{"c":56.15,"h":56.2,"l":56.0575,"n":1973,"o":56.1,"t":"2026-10-20T19:30:00Z","v":114914,"vw":56.116716},{"c":56.12,"h":56.15,"l":55.95,"n":5081,"o":56.12,"t":"2026-10-20T19:45:00Z","v":360766,"vw":56.100162},{"c":56.12,"h":56.12,"l":56.12,"n":46,"o":56.12,"t":"2026-10-20T20:00:00Z","v":577871,"vw":56.12},{"c":55.84,"h":56.34,"l":55.84,"n":455,"o":56.22,"t":"2026-10-21T13:30:00Z","v":27521,"vw":56.127169},{"c":55.955,"h":56.09,"l":55.84,"n":589,"o":55.84,"t":"2026-10-21T13:45:00Z","v":34668,"vw":55.98307},{"c":55.845,"h":55.93,"l":55.57,"n":703,"o":55.93,"t":"2026-10-21T14:00:00Z","v":38880,"vw":55.726951},{"c":55.65,"h":55.92,"l":55.65,"n":738,"o":55.85,"t":"2026-10-21T14:15:00Z","v":21187,"vw":55.767197},{"c":55.625,"h":55.755,"l":55.55,"n":574,"o":55.66,"t":"2026-10-21T14:30:00Z","v":20241,"vw":55.704085},{"c":55.63,"h":55.79,"l":55.63,"n":645,"o":55.69,"t":"2026-10-21T14:45:00Z","v":34582,"vw":55.692497},{"c":55.44,"h":55.62,"l":55.41,"n":673,"o":55.61,"t":"2026-10-21T15:00:00Z","v":30172,"vw":55.520448},{"c":55.68,"h":55.68,"l":55.46,"n":750,"o":55.47,"t":"2026-10-21T15:15:00Z","v":49988,"vw":55.513954},{"c":55.74,"h":55.77,"l":55.6,"n":570,"o":55.68,"t":"2026-10-21T15:30:00Z","v":24004,"vw":55.704614},{"c":55.78,"h":55.785,"l":55.7175,"n":388,"o":55.76,"t":"2026-10-21T15:45:00Z","v":13487,"vw":55.753397},{"c":55.68,"h":55.77,"l":55.58,"n":813,"o":55.76,"t":"2026-10-21T16:00:00Z","v":44162,"vw":55.664887},{"c":55.72,"h":55.735,"l":55.66,"n":388,"o":55.68,"t":"2026-10-21T16:15:00Z","v":16215,"vw":55.705832},{"c":55.65,"h":55.79,"l":55.64,"n":763,"o":55.73,"t":"2026-10-21T16:30:00Z","v":36502,"vw":55.683517},{"c":55.665,"h":55.71,"l":55.61,"n":636,"o":55.65,"t":"2026-10-21T16:45:00Z","v":21933,"vw":55.661229},{"c":55.67,"h":55.68,"l":55.615,"n":656,"o":55.665,"t":"2026-10-21T17:00:00Z","v":20541,"vw":55.656511},{"c":55.59,"h":55.695,"l":55.52,"n":715,"o":55.67,"t":"2026-10-21T17:15:00Z","v":29926,"vw":55.628567},{"c":55.48,"h":55.585,"l":55.42,"n":687,"o":55.585,"t":"2026-10-21T17:30:00Z","v":28899,"vw":55.478406},{"c":55.895,"h":56.03,"l":55.425,"n":1850,"o":55.46,"t":"2026-10-21T17:45:00Z","v":114527,"vw":55.780343},{"c":55.85,"h":55.98,"l":55.725,"n":903,"o":55.85,"t":"2026-10-21T18:00:00Z","v":46022,"vw":55.83225},{"c":55.895,"h":55.895,"l":55.79,"n":804,"o":55.83,"t":"2026-10-21T18:15:00Z","v":33314,"vw":55.854294},{"c":55.93,"h":55.97,"l":55.86,"n":1104,"o":55.89,"t":"2026-10-21T18:30:00Z","v":47526,"vw":55.906946},{"c":55.66,"h":55.935,"l":55.65,"n":1128,"o":55.935,"t":"2026-10-21T18:45:00Z","v":57106,"vw":55.801356},{"c":55.45,"h":55.65,"l":55.34,"n":1447,"o":55.65,"t":"2026-10-21T19:00:00Z","v":76118,"vw":55.465699},{"c":55.83,"h":55.845,"l":55.45,"n":1623,"o":55.45,"t":"2026-10-21T19:15:00Z","v":85483,"vw":55.684533},{"c":55.795,"h":55.87,"l":55.71,"n":2164,"o":55.82,"t":"2026-10-21T19:30:00Z","v":118519,"vw":55.804596},{"c":55.72,"h":55.815,"l":55.685,"n":5005,"o":55.79,"t":"2026-10-21T19:45:00Z","v":340498,"vw":55.738467},{"c":55.71,"h":55.71,"l":55.71,"n":46,"o":55.71,"t":"2026-10-21T20:00:00Z","v":516863,"vw":55.71},{"c":55.14,"h":55.35,"l":55.14,"n":9,"o":55.35,"t":"2026-10-21T20:30:00Z","v":408,"vw":55.252601},{"c":55.155,"h":55.8,"l":55.15,"n":356,"o":55.51,"t":"2026-10-22T13:30:00Z","v":22805,"vw":55.45604},{"c":55.3,"h":55.36,"l":55.155,"n":691,"o":55.155,"t":"2026-10-22T13:45:00Z","v":28679,"vw":55.283329},{"c":55.21,"h":55.35,"l":55.15,"n":747,"o":55.29,"t":"2026-10-22T14:00:00Z","v":39415,"vw":55.270878},{"c":54.51,"h":55.25,"l":54.5,"n":910,"o":55.25,"t":"2026-10-22T14:15:00Z","v":49718,"vw":54.874416},{"c":53.595,"h":54.58,"l":53.485,"n":2728,"o":54.48,"t":"2026-10-22T14:30:00Z","v":193511,"vw":54.08502},{"c":53.33,"h":53.73,"l":53.12,"n":2150,"o":53.6,"t":"2026-10-22T14:45:00Z","v":143860,"vw":53.419903},{"c":53.345,"h":53.56,"l":53.185,"n":1790,"o":53.315,"t":"2026-10-22T15:00:00Z","v":95759,"vw":53.324361},{"c":53.19,"h":53.435,"l":53.15,"n":1573,"o":53.31,"t":"2026-10-22T15:15:00Z","v":83718,"vw":53.343463},{"c":52.875,"h":53.19,"l":52.83,"n":1788,"o":53.18,"t":"2026-10-22T15:30:00Z","v":106164,"vw":53.060517},{"c":52.88,"h":52.99,"l":52.64,"n":2071,"o":52.88,"t":"2026-10-22T15:45:00Z","v":116123,"vw":52.81886},{"c":52.925,"h":53.11,"l":52.82,"n":1763,"o":52.88,"t":"2026-10-22T16:00:00Z","v":120395,"vw":52.960293},{"c":53.04,"h":53.0401,"l":52.78,"n":2549,"o":52.89,"t":"2026-10-22T16:15:00Z","v":176598,"vw":52.927038},{"c":52.67,"h":53.1,"l":52.63,"n":1358,"o":53.04,"t":"2026-10-22T16:30:00Z","v":75070,"vw":52.909459},{"c":52.62,"h":52.74,"l":52.565,"n":1789,"o":52.61,"t":"2026-10-22T16:45:00Z","v":121737,"vw":52.640267},{"c":52.52,"h":52.69,"l":52.485,"n":1719,"o":52.59,"t":"2026-10-22T17:00:00Z","v":90990,"vw":52.573996},{"c":52.67,"h":52.69,"l":52.35,"n":1756,"o":52.525,"t":"2026-10-22T17:15:00Z","v":94952,"vw":52.486607},{"c":53.06,"h":53.15,"l":52.66,"n":1923,"o":52.69,"t":"2026-10-22T17:30:00Z","v":111249,"vw":52.976991},{"c":53.08,"h":53.13,"l":52.98,"n":2167,"o":53.05,"t":"2026-10-22T17:45:00Z","v":118040,"vw":53.037804},{"c":52.73,"h":53.1,"l":52.54,"n":2188,"o":53.08,"t":"2026-10-22T18:00:00Z","v":115995,"vw":52.854581},{"c":52.765,"h":52.89,"l":52.62,"n":2272,"o":52.71,"t":"2026-10-22T18:15:00Z","v":120045,"vw":52.727326},{"c":52.715,"h":52.91,"l":52.57,"n":2486,"o":52.765,"t":"2026-10-22T18:30:00Z","v":164653,"vw":52.763346},{"c":52.58,"h":52.83,"l":52.49,"n":2085,"o":52.715,"t":"2026-10-22T18:45:00Z","v":114880,"vw":52.681893},{"c":52.68,"h":52.75,"l":52.53,"n":2230,"o":52.57,"t":"2026-10-22T19:00:00Z","v":129053,"vw":52.658769},{"c":52.75,"h":52.955,"l":52.685,"n":3197,"o":52.69,"t":"2026-10-22T19:15:00Z","v":186930,"vw":52.810476},{"c":52.275,"h":52.78,"l":52.24,"n":4566,"o":52.75,"t":"2026-10-22T19:30:00Z","v":287782,"vw":52.415254},{"c":52.52,"h":52.54,"l":52.21,"n":9900,"o":52.275,"t":"2026-10-22T19:45:00Z","v":828281,"vw":52.382325},{"c":52.52,"h":52.52,"l":52.52,"n":61,"o":52.52,"t":"2026-10-22T20:00:00Z","v":730754,"vw":52.52},{"c":52.52,"h":52.52,"l":52.52,"n":1,"o":52.52,"t":"2026-10-22T20:15:00Z","v":19040,"vw":52.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3414534150287622,"strike":65.52712200383496,"iv":0.5488218590289943,"gamma":0.024565456688659372,"theta":-0.024415425898656678,"vega":0.025766381915858564,"rho":0.0036884456727865112,"breakevenPct":25.41617558808781},{"delta":0.15,"premium":0.5637180987409458,"strike":63.635106173216215,"iv":0.557716622886713,"gamma":0.02957576639511192,"theta":-0.03132304099377369,"vega":0.03274760651725928,"rho":0.005551685015052868,"breakevenPct":22.236908362446982},{"delta":0.2,"premium":0.7064652760703085,"strike":61.438995752764484,"iv":0.5035160575543851,"gamma":0.04046697534854225,"theta":-0.03208015162607947,"vega":0.03830518370005194,"rho":0.007436756158221303,"breakevenPct":18.32722968171132},{"delta":0.25,"premium":0.8492124533996712,"strike":59.24288533231275,"iv":0.44931549222205736,"gamma":0.05135818430197259,"theta":-0.03283726225838524,"vega":0.04386276088284459,"rho":0.009321827301389739,"breakevenPct":14.417551000975656},{"delta":0.3,"premium":0.9919596307290339,"strike":57.046774911861014,"iv":0.39511492688972955,"gamma":0.06224939325540292,"theta":-0.03359437289069102,"vega":0.04942033806563725,"rho":0.011206898444558175,"breakevenPct":10.507872320239995},{"delta":0.35,"premium":1.15413858775271,"strike":54.950190448285966,"iv":0.34547465572809843,"gamma":0.07222965133313801,"theta":-0.03438168766481101,"vega":0.054578083797245824,"rho":0.013083452537310547,"breakevenPct":6.824693518733192},{"delta":0.4,"premium":1.5826472311749196,"strike":54.217697040726634,"iv":0.35833723996484035,"gamma":0.06972452387928509,"theta":-0.03558297685320832,"vega":0.05425578669791972,"rho":0.01484327293906632,"breakevenPct":6.245895414892516},{"delta":0.45,"premium":2.0111558745971285,"strike":53.4852036331673,"iv":0.3711998242015822,"gamma":0.06721939642543218,"theta":-0.036784266041605625,"vega":0.05393348959859361,"rho":0.016603093340822092,"breakevenPct":5.6670973110518394},{"delta":0.5,"premium":2.439664518019338,"strike":52.75271022560797,"iv":0.38406240843832407,"gamma":0.06471426897157925,"theta":-0.03798555523000293,"vega":0.05361119249926751,"rho":0.018362913742577862,"breakevenPct":5.088299207211163},{"delta":0.55,"premium":2.8681731614415473,"strike":52.02021681804864,"iv":0.3969249926750659,"gamma":0.062209141517726343,"theta":-0.039186844418400237,"vega":0.0532888953999414,"rho":0.02012273414433364,"breakevenPct":4.509501103370486},{"delta":0.6,"premium":3.296681804863756,"strike":51.287723410489306,"iv":0.4097875769118078,"gamma":0.05970401406387343,"theta":-0.04038813360679754,"vega":0.0529665983006153,"rho":0.02188255454608941,"breakevenPct":3.9307029995298106},{"delta":0.65,"premium":3.7251904482859657,"strike":50.555230002929974,"iv":0.4226501611485497,"gamma":0.05719888661002051,"theta":-0.04158942279519485,"vega":0.05264430120128919,"rho":0.023642374947845178,"breakevenPct":3.3519048956891337},{"delta":0.7,"premium":4.3634337349397585,"strike":49.6355421686747,"iv":0.44281620481927714,"gamma":0.053229879518072294,"theta":-0.04214283132530121,"vega":0.05105150602409639,"rho":0.025245587329948697,"breakevenPct":2.8160241881463293},{"delta":0.75,"premium":5.658614457831326,"strike":48.12951807228916,"iv":0.4858583734939759,"gamma":0.04467566265060241,"theta":-0.040666927710843376,"vega":0.04547921686746988,"rho":0.026358267154629036,"breakevenPct":2.4145706971067735},{"delta":0.8,"premium":6.953795180722892,"strike":46.623493975903614,"iv":0.5289005421686748,"gamma":0.03612144578313252,"theta":-0.03919102409638554,"vega":0.039906927710843365,"rho":0.027470946979309376,"breakevenPct":2.013117206067218},{"delta":0.85,"premium":8.248975903614458,"strike":45.11746987951807,"iv":0.5719427108433734,"gamma":0.027567228915662653,"theta":-0.03771512048192771,"vega":0.03433463855421687,"rho":0.028583626803989716,"breakevenPct":1.6116637150276625},{"delta":0.9,"premium":14.308505564387918,"strike":39.046104928457865,"iv":0.907741494435612,"gamma":0.012945468998410172,"theta":-0.04349427662957074,"vega":0.02568171701112877,"rho":0.025971841861610646,"breakevenPct":1.5891288896530589}],"put":[{"delta":0.1,"premium":0.444374524836329,"strike":41.937452483632896,"iv":0.6593072514824665,"gamma":0.020742659314699655,"theta":-0.026093799113300717,"vega":0.025439159636564686,"rho":-0.0046569461674784395,"breakevenPct":20.995662683174857},{"delta":0.15,"premium":1.0076270974780965,"strike":41.525419495619296,"iv":0.8769498177148032,"gamma":0.02176320652986425,"theta":-0.0471342035038255,"vega":0.033419514079875715,"rho":-0.00716668965974245,"breakevenPct":22.852642044666418},{"delta":0.2,"premium":1.022781926706245,"strike":44.55638534124902,"iv":0.6954584666007819,"gamma":0.03636864053205873,"theta":-0.04118491755825128,"vega":0.039599945381779966,"rho":-0.009335413068344345,"breakevenPct":17.11042761892084},{"delta":0.25,"premium":1.0379367559343937,"strike":47.58735118687874,"iv":0.5139671154867608,"gamma":0.0509740745342532,"theta":-0.03523563161267707,"vega":0.04578037668368422,"rho":-0.011504136476946236,"breakevenPct":11.368213193175272},{"delta":0.3,"premium":1.124591339260109,"strike":50.146257527961,"iv":0.3696521078290794,"gamma":0.06274333237740178,"theta":-0.03053802695726986,"vega":0.05084040722684256,"rho":-0.013714954127960324,"breakevenPct":6.660955467058474},{"delta":0.35,"premium":1.4902351591626037,"strike":50.86320619443648,"iv":0.3703977344422139,"gamma":0.06344594207054775,"theta":-0.030724433610553485,"vega":0.051528677946659024,"rho":-0.016090021862112204,"breakevenPct":5.992058196355914},{"delta":0.4,"premium":1.8558789790650994,"strike":51.58015486091196,"iv":0.37114336105534845,"gamma":0.06414855176369372,"theta":-0.03091084026383711,"vega":0.052216948666475485,"rho":-0.018465089596264084,"breakevenPct":5.323160925653353},{"delta":0.45,"premium":2.221522798967594,"strike":52.29710352738744,"iv":0.37188898766848294,"gamma":0.0648511614568397,"theta":-0.031097246917120736,"vega":0.052905219386291946,"rho":-0.02084015733041596,"breakevenPct":4.6542636549507925},{"delta":0.5,"premium":2.5871666188700893,"strike":53.01405219386292,"iv":0.3726346142816174,"gamma":0.06555377114998566,"theta":-0.03128365357040436,"vega":0.05359349010610841,"rho":-0.023215225064567836,"breakevenPct":3.9853663842482323},{"delta":0.55,"premium":2.9528104387725844,"strike":53.7310008603384,"iv":0.3733802408947519,"gamma":0.06625638084313164,"theta":-0.031470060223687986,"vega":0.05428176082592487,"rho":-0.025590292798719716,"breakevenPct":3.3164691135456716},{"delta":0.6,"premium":3.3184542586750787,"strike":54.44794952681388,"iv":0.3741258675078864,"gamma":0.0669589905362776,"theta":-0.03165646687697161,"vega":0.05497003154574133,"rho":-0.02796536053287159,"breakevenPct":2.647571842843112},{"delta":0.65,"premium":4.001059730250484,"strike":55.443159922928714,"iv":0.38258824662813107,"gamma":0.06547475915221579,"theta":-0.03121946050096339,"vega":0.05421040462427745,"rho":-0.03057447690609733,"breakevenPct":2.0523606384649216},{"delta":0.7,"premium":5.74479768786127,"strike":57.36994219653179,"iv":0.41688497109826583,"gamma":0.056669364161849714,"theta":-0.028695375722543354,"vega":0.048603468208092485,"rho":-0.033967147418831195,"breakevenPct":1.7038375691726648},{"delta":0.75,"premium":7.488535645472062,"strike":59.296724470134876,"iv":0.45118169556840076,"gamma":0.047863969171483625,"theta":-0.026171290944123314,"vega":0.042996531791907516,"rho":-0.037359817931565065,"breakevenPct":1.3553144998804076},{"delta":0.8,"premium":9.232273603082852,"strike":61.22350674373796,"iv":0.48547842003853564,"gamma":0.03905857418111752,"theta":-0.023647206165703274,"vega":0.037389595375722534,"rho":-0.040752488444298934,"breakevenPct":1.0067914305881502},{"delta":0.85,"premium":10.976011560693639,"strike":63.15028901734104,"iv":0.5197751445086705,"gamma":0.030253179190751454,"theta":-0.021123121387283242,"vega":0.03178265895953758,"rho":-0.044145158957032804,"breakevenPct":0.658268361295894},{"delta":0.9,"premium":11.554255319148929,"strike":63.93617021276595,"iv":0.5066148936170211,"gamma":0.02424680851063831,"theta":-0.016487234042553183,"vega":0.02599574468085106,"rho":-0.04663577121592479,"breakevenPct":0.26291909059973456}]},"raw":{"call":[{"delta":0.1,"premium":0.3414534150287622,"strike":65.52712200383496,"iv":0.5488218590289943,"gamma":0.024565456688659372,"theta":-0.024415425898656678,"vega":0.025766381915858564,"rho":0.0036884456727865112,"breakevenPct":25.41617558808781},{"delta":0.15,"premium":0.5637180987409458,"strike":63.635106173216215,"iv":0.557716622886713,"gamma":0.02957576639511192,"theta":-0.03132304099377369,"vega":0.03274760651725928,"rho":0.005551685015052868,"breakevenPct":22.236908362446982},{"delta":0.2,"premium":0.7064652760703085,"strike":61.438995752764484,"iv":0.5035160575543851,"gamma":0.04046697534854225,"theta":-0.03208015162607947,"vega":0.03830518370005194,"rho":0.007436756158221303,"breakevenPct":18.32722968171132},{"delta":0.25,"premium":0.8492124533996712,"strike":59.24288533231275,"iv":0.44931549222205736,"gamma":0.05135818430197259,"theta":-0.03283726225838524,"vega":0.04386276088284459,"rho":0.009321827301389739,"breakevenPct":14.417551000975656},{"delta":0.3,"premium":0.9919596307290339,"strike":57.046774911861014,"iv":0.39511492688972955,"gamma":0.06224939325540292,"theta":-0.03359437289069102,"vega":0.04942033806563725,"rho":0.011206898444558175,"breakevenPct":10.507872320239995},{"delta":0.35,"premium":1.15413858775271,"strike":54.950190448285966,"iv":0.34547465572809843,"gamma":0.07222965133313801,"theta":-0.03438168766481101,"vega":0.054578083797245824,"rho":0.013083452537310547,"breakevenPct":6.824693518733192},{"delta":0.4,"premium":1.5826472311749196,"strike":54.217697040726634,"iv":0.35833723996484035,"gamma":0.06972452387928509,"theta":-0.03558297685320832,"vega":0.05425578669791972,"rho":0.01484327293906632,"breakevenPct":6.245895414892516},{"delta":0.45,"premium":2.0111558745971285,"strike":53.4852036331673,"iv":0.3711998242015822,"gamma":0.06721939642543218,"theta":-0.036784266041605625,"vega":0.05393348959859361,"rho":0.016603093340822092,"breakevenPct":5.6670973110518394},{"delta":0.5,"premium":2.439664518019338,"strike":52.75271022560797,"iv":0.38406240843832407,"gamma":0.06471426897157925,"theta":-0.03798555523000293,"vega":0.05361119249926751,"rho":0.018362913742577862,"breakevenPct":5.088299207211163},{"delta":0.55,"premium":2.8681731614415473,"strike":52.02021681804864,"iv":0.3969249926750659,"gamma":0.062209141517726343,"theta":-0.039186844418400237,"vega":0.0532888953999414,"rho":0.02012273414433364,"breakevenPct":4.509501103370486},{"delta":0.6,"premium":3.296681804863756,"strike":51.287723410489306,"iv":0.4097875769118078,"gamma":0.05970401406387343,"theta":-0.04038813360679754,"vega":0.0529665983006153,"rho":0.02188255454608941,"breakevenPct":3.9307029995298106},{"delta":0.65,"premium":3.7251904482859657,"strike":50.555230002929974,"iv":0.4226501611485497,"gamma":0.05719888661002051,"theta":-0.04158942279519485,"vega":0.05264430120128919,"rho":0.023642374947845178,"breakevenPct":3.3519048956891337},{"delta":0.7,"premium":4.3634337349397585,"strike":49.6355421686747,"iv":0.44281620481927714,"gamma":0.053229879518072294,"theta":-0.04214283132530121,"vega":0.05105150602409639,"rho":0.025245587329948697,"breakevenPct":2.8160241881463293},{"delta":0.75,"premium":5.658614457831326,"strike":48.12951807228916,"iv":0.4858583734939759,"gamma":0.04467566265060241,"theta":-0.040666927710843376,"vega":0.04547921686746988,"rho":0.026358267154629036,"breakevenPct":2.4145706971067735},{"delta":0.8,"premium":6.953795180722892,"strike":46.623493975903614,"iv":0.5289005421686748,"gamma":0.03612144578313252,"theta":-0.03919102409638554,"vega":0.039906927710843365,"rho":0.027470946979309376,"breakevenPct":2.013117206067218},{"delta":0.85,"premium":8.248975903614458,"strike":45.11746987951807,"iv":0.5719427108433734,"gamma":0.027567228915662653,"theta":-0.03771512048192771,"vega":0.03433463855421687,"rho":0.028583626803989716,"breakevenPct":1.6116637150276625},{"delta":0.9,"premium":14.308505564387918,"strike":39.046104928457865,"iv":0.907741494435612,"gamma":0.012945468998410172,"theta":-0.04349427662957074,"vega":0.02568171701112877,"rho":0.025971841861610646,"breakevenPct":1.5891288896530589}],"put":[{"delta":0.1,"premium":0.444374524836329,"strike":41.937452483632896,"iv":0.6593072514824665,"gamma":0.020742659314699655,"theta":-0.026093799113300717,"vega":0.025439159636564686,"rho":-0.0046569461674784395,"breakevenPct":20.995662683174857},{"delta":0.15,"premium":1.0076270974780965,"strike":41.525419495619296,"iv":0.8769498177148032,"gamma":0.02176320652986425,"theta":-0.0471342035038255,"vega":0.033419514079875715,"rho":-0.00716668965974245,"breakevenPct":22.852642044666418},{"delta":0.2,"premium":1.022781926706245,"strike":44.55638534124902,"iv":0.6954584666007819,"gamma":0.03636864053205873,"theta":-0.04118491755825128,"vega":0.039599945381779966,"rho":-0.009335413068344345,"breakevenPct":17.11042761892084},{"delta":0.25,"premium":1.0379367559343937,"strike":47.58735118687874,"iv":0.5139671154867608,"gamma":0.0509740745342532,"theta":-0.03523563161267707,"vega":0.04578037668368422,"rho":-0.011504136476946236,"breakevenPct":11.368213193175272},{"delta":0.3,"premium":1.124591339260109,"strike":50.146257527961,"iv":0.3696521078290794,"gamma":0.06274333237740178,"theta":-0.03053802695726986,"vega":0.05084040722684256,"rho":-0.013714954127960324,"breakevenPct":6.660955467058474},{"delta":0.35,"premium":1.4902351591626037,"strike":50.86320619443648,"iv":0.3703977344422139,"gamma":0.06344594207054775,"theta":-0.030724433610553485,"vega":0.051528677946659024,"rho":-0.016090021862112204,"breakevenPct":5.992058196355914},{"delta":0.4,"premium":1.8558789790650994,"strike":51.58015486091196,"iv":0.37114336105534845,"gamma":0.06414855176369372,"theta":-0.03091084026383711,"vega":0.052216948666475485,"rho":-0.018465089596264084,"breakevenPct":5.323160925653353},{"delta":0.45,"premium":2.221522798967594,"strike":52.29710352738744,"iv":0.37188898766848294,"gamma":0.0648511614568397,"theta":-0.031097246917120736,"vega":0.052905219386291946,"rho":-0.02084015733041596,"breakevenPct":4.6542636549507925},{"delta":0.5,"premium":2.5871666188700893,"strike":53.01405219386292,"iv":0.3726346142816174,"gamma":0.06555377114998566,"theta":-0.03128365357040436,"vega":0.05359349010610841,"rho":-0.023215225064567836,"breakevenPct":3.9853663842482323},{"delta":0.55,"premium":2.9528104387725844,"strike":53.7310008603384,"iv":0.3733802408947519,"gamma":0.06625638084313164,"theta":-0.031470060223687986,"vega":0.05428176082592487,"rho":-0.025590292798719716,"breakevenPct":3.3164691135456716},{"delta":0.6,"premium":3.3184542586750787,"strike":54.44794952681388,"iv":0.3741258675078864,"gamma":0.0669589905362776,"theta":-0.03165646687697161,"vega":0.05497003154574133,"rho":-0.02796536053287159,"breakevenPct":2.647571842843112},{"delta":0.65,"premium":4.001059730250484,"strike":55.443159922928714,"iv":0.38258824662813107,"gamma":0.06547475915221579,"theta":-0.03121946050096339,"vega":0.05421040462427745,"rho":-0.03057447690609733,"breakevenPct":2.0523606384649216},{"delta":0.7,"premium":5.74479768786127,"strike":57.36994219653179,"iv":0.41688497109826583,"gamma":0.056669364161849714,"theta":-0.028695375722543354,"vega":0.048603468208092485,"rho":-0.033967147418831195,"breakevenPct":1.7038375691726648},{"delta":0.75,"premium":7.488535645472062,"strike":59.296724470134876,"iv":0.45118169556840076,"gamma":0.047863969171483625,"theta":-0.026171290944123314,"vega":0.042996531791907516,"rho":-0.037359817931565065,"breakevenPct":1.3553144998804076},{"delta":0.8,"premium":9.232273603082852,"strike":61.22350674373796,"iv":0.48547842003853564,"gamma":0.03905857418111752,"theta":-0.023647206165703274,"vega":0.037389595375722534,"rho":-0.040752488444298934,"breakevenPct":1.0067914305881502},{"delta":0.85,"premium":10.976011560693639,"strike":63.15028901734104,"iv":0.5197751445086705,"gamma":0.030253179190751454,"theta":-0.021123121387283242,"vega":0.03178265895953758,"rho":-0.044145158957032804,"breakevenPct":0.658268361295894},{"delta":0.9,"premium":11.554255319148929,"strike":63.93617021276595,"iv":0.5066148936170211,"gamma":0.02424680851063831,"theta":-0.016487234042553183,"vega":0.02599574468085106,"rho":-0.04663577121592479,"breakevenPct":0.26291909059973456}]}},"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"}}