{"symbol":"CAC","url":"https://intraalpha.com/companies/CAC","capturedAt":"2026-10-23T20:13:51.762Z","state":"ready","quote":{"symbol":"CAC","last_price":57.84,"prev_close":57.86,"regular_close":57.84,"change":-0.02,"change_pct":-0.0346,"regular_change":-0.02,"regular_change_pct":-0.0346,"extended_change":0,"extended_change_pct":0,"bid":23.24,"ask":61.53,"bid_size":200,"ask_size":100,"volume":92510,"vwap":57.858345,"open":57.37,"high":58.225,"low":56.94,"close":57.84,"trade_count":3344,"last_trade_at":"2026-10-23T20:00:01.944530557Z","last_quote_at":"2026-10-23T20:04:26.920551892Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T16:13:20.233763324-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"CAC","fetched_at":"2026-10-23T20:13:51.451348+00:00","name":"Camden National Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Camden National Corporation is the banking holding company for Camden National Bank offering commercial and consumer banking products and services to consumer, institutional, municipal, non-profit and commercial clients. The company is headquartered in Camden, Maine.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":977663000,"ebitda":null,"pe_ratio":10.79,"peg_ratio":0,"book_value":42.96,"dividend_per_share":1.68,"dividend_yield":0.0298,"eps":5.36,"revenue_ttm":257992000,"gross_profit_ttm":257992000,"profit_margin":0.344,"operating_margin_ttm":0.473,"return_on_assets_ttm":0.0128,"return_on_equity_ttm":0.129,"quarterly_earnings_growth":0.627,"quarterly_revenue_growth":0.205,"analyst_target_price":59.6,"analyst_number":1,"beta":0.562,"fifty_two_week_high":60.13,"fifty_two_week_low":35.81,"fifty_day_ma":56.95,"two_hundred_day_ma":51.8,"shares_outstanding":16897000,"forward_pe":10.25,"price_to_sales":3.789,"price_to_book":1.323,"ev_to_revenue":4.959,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T20:13:51.451348+00:00"},"optionObservedAt":"2026-10-23T19:55:02.216Z","bars":[{"c":55.9,"h":55.9,"l":55.9,"n":10,"o":55.9,"t":"2026-10-16T13:20:00Z","v":501,"vw":55.9},{"c":56.5,"h":56.5,"l":56.5,"n":10,"o":56.5,"t":"2026-10-16T13:25:00Z","v":352,"vw":56.5},{"c":56.41,"h":56.41,"l":55.72,"n":78,"o":55.72,"t":"2026-10-16T13:30:00Z","v":4762,"vw":56.061103},{"c":56.32,"h":56.56,"l":56.32,"n":185,"o":56.56,"t":"2026-10-16T13:35:00Z","v":499,"vw":56.44},{"c":56.3,"h":56.3,"l":56.3,"n":3,"o":56.3,"t":"2026-10-16T13:40:00Z","v":106,"vw":56.3},{"c":56.71,"h":56.71,"l":56.5,"n":23,"o":56.5,"t":"2026-10-16T13:45:00Z","v":351,"vw":56.605},{"c":56.44,"h":56.44,"l":56.44,"n":3,"o":56.44,"t":"2026-10-16T13:50:00Z","v":104,"vw":56.44},{"c":56.5,"h":56.655,"l":56.46,"n":30,"o":56.46,"t":"2026-10-16T13:55:00Z","v":957,"vw":56.61064},{"c":56.54,"h":56.6,"l":56.07,"n":32,"o":56.555,"t":"2026-10-16T14:00:00Z","v":2295,"vw":56.534497},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-10-16T14:05:00Z","v":101,"vw":56.41},{"c":56.57,"h":56.57,"l":56.4,"n":17,"o":56.4,"t":"2026-10-16T14:10:00Z","v":319,"vw":56.485},{"c":56.86,"h":56.86,"l":56.41,"n":27,"o":56.41,"t":"2026-10-16T14:15:00Z","v":1929,"vw":56.721987},{"c":56.9,"h":56.9,"l":56.71,"n":64,"o":56.82,"t":"2026-10-16T14:20:00Z","v":1222,"vw":56.828621},{"c":56.68,"h":56.68,"l":56.68,"n":2,"o":56.68,"t":"2026-10-16T14:25:00Z","v":130,"vw":56.68},{"c":56.66,"h":56.66,"l":56.66,"n":3,"o":56.66,"t":"2026-10-16T14:30:00Z","v":127,"vw":56.66},{"c":56.66,"h":56.66,"l":56.66,"n":2,"o":56.66,"t":"2026-10-16T14:35:00Z","v":120,"vw":56.66},{"c":56.64,"h":56.69,"l":56.64,"n":16,"o":56.69,"t":"2026-10-16T14:40:00Z","v":385,"vw":56.670164},{"c":56.75,"h":56.77,"l":56.565,"n":37,"o":56.77,"t":"2026-10-16T14:45:00Z","v":1396,"vw":56.672214},{"c":56.59,"h":56.75,"l":56.59,"n":25,"o":56.73,"t":"2026-10-16T14:50:00Z","v":1646,"vw":56.725},{"c":56.6,"h":56.6,"l":56.6,"n":2,"o":56.6,"t":"2026-10-16T14:55:00Z","v":101,"vw":56.6},{"c":56.83,"h":56.83,"l":56.68,"n":34,"o":56.68,"t":"2026-10-16T15:00:00Z","v":1146,"vw":56.791412},{"c":56.8,"h":56.8,"l":56.76,"n":15,"o":56.76,"t":"2026-10-16T15:05:00Z","v":325,"vw":56.78},{"c":56.77,"h":56.77,"l":56.77,"n":2,"o":56.77,"t":"2026-10-16T15:10:00Z","v":103,"vw":56.77},{"c":56.73,"h":56.73,"l":56.73,"n":3,"o":56.73,"t":"2026-10-16T15:15:00Z","v":102,"vw":56.73},{"c":56.73,"h":56.76,"l":56.73,"n":17,"o":56.76,"t":"2026-10-16T15:20:00Z","v":1078,"vw":56.742222},{"c":56.62,"h":56.75,"l":56.57,"n":27,"o":56.75,"t":"2026-10-16T15:25:00Z","v":629,"vw":56.6625},{"c":56.5,"h":56.5,"l":56.5,"n":5,"o":56.5,"t":"2026-10-16T15:30:00Z","v":347,"vw":56.5},{"c":56.545,"h":56.645,"l":56.545,"n":19,"o":56.645,"t":"2026-10-16T15:35:00Z","v":372,"vw":56.595},{"c":56.37,"h":56.37,"l":56.37,"n":2,"o":56.37,"t":"2026-10-16T15:50:00Z","v":231,"vw":56.37},{"c":56.35,"h":56.355,"l":56.35,"n":19,"o":56.355,"t":"2026-10-16T15:55:00Z","v":918,"vw":56.350833},{"c":56.335,"h":56.335,"l":56.335,"n":4,"o":56.335,"t":"2026-10-16T16:00:00Z","v":112,"vw":56.335},{"c":56.23,"h":56.23,"l":56.23,"n":11,"o":56.23,"t":"2026-10-16T16:05:00Z","v":645,"vw":56.23},{"c":56.175,"h":56.175,"l":56.11,"n":7,"o":56.11,"t":"2026-10-16T16:15:00Z","v":355,"vw":56.1425},{"c":56.32,"h":56.32,"l":56.3,"n":32,"o":56.3,"t":"2026-10-16T16:25:00Z","v":1507,"vw":56.31},{"c":56.3,"h":56.3,"l":56.29,"n":24,"o":56.29,"t":"2026-10-16T16:30:00Z","v":388,"vw":56.296667},{"c":56.29,"h":56.29,"l":56.29,"n":3,"o":56.29,"t":"2026-10-16T16:35:00Z","v":138,"vw":56.29},{"c":56.26,"h":56.26,"l":56.175,"n":8,"o":56.175,"t":"2026-10-16T16:40:00Z","v":377,"vw":56.203333},{"c":56.08,"h":56.08,"l":56.08,"n":4,"o":56.08,"t":"2026-10-16T17:00:00Z","v":108,"vw":56.08},{"c":56.12,"h":56.12,"l":55.96,"n":75,"o":55.96,"t":"2026-10-16T17:10:00Z","v":3329,"vw":56.060556},{"c":56.12,"h":56.15,"l":56.12,"n":33,"o":56.14,"t":"2026-10-16T17:20:00Z","v":1066,"vw":56.135313},{"c":56.2875,"h":56.2875,"l":56.21,"n":28,"o":56.21,"t":"2026-10-16T17:25:00Z","v":474,"vw":56.244444},{"c":56.11,"h":56.51,"l":56.11,"n":24,"o":56.51,"t":"2026-10-16T17:30:00Z","v":1440,"vw":56.213909},{"c":56.23,"h":56.23,"l":56.23,"n":4,"o":56.23,"t":"2026-10-16T17:35:00Z","v":169,"vw":56.23},{"c":56.245,"h":56.245,"l":56.245,"n":6,"o":56.245,"t":"2026-10-16T17:40:00Z","v":121,"vw":56.245},{"c":56.195,"h":56.195,"l":56.16,"n":24,"o":56.19,"t":"2026-10-16T17:45:00Z","v":708,"vw":56.176905},{"c":56.01,"h":56.01,"l":56.01,"n":4,"o":56.01,"t":"2026-10-16T17:55:00Z","v":141,"vw":56.01},{"c":56.075,"h":56.075,"l":56.075,"n":7,"o":56.075,"t":"2026-10-16T18:05:00Z","v":386,"vw":56.075},{"c":56.115,"h":56.115,"l":56.115,"n":4,"o":56.115,"t":"2026-10-16T18:10:00Z","v":239,"vw":56.115},{"c":56.2,"h":56.2,"l":56.2,"n":9,"o":56.2,"t":"2026-10-16T18:15:00Z","v":253,"vw":56.2},{"c":56.17,"h":56.26,"l":56.155,"n":39,"o":56.155,"t":"2026-10-16T18:20:00Z","v":1699,"vw":56.237273},{"c":56.16,"h":56.16,"l":56.1301,"n":10,"o":56.1301,"t":"2026-10-16T18:30:00Z","v":357,"vw":56.139473},{"c":56.19,"h":56.19,"l":56.19,"n":4,"o":56.19,"t":"2026-10-16T18:35:00Z","v":144,"vw":56.19},{"c":56.205,"h":56.21,"l":56.2,"n":8,"o":56.21,"t":"2026-10-16T18:40:00Z","v":432,"vw":56.205},{"c":56.225,"h":56.225,"l":56.225,"n":4,"o":56.225,"t":"2026-10-16T18:45:00Z","v":106,"vw":56.225},{"c":56.22,"h":56.22,"l":56.21,"n":14,"o":56.21,"t":"2026-10-16T18:50:00Z","v":452,"vw":56.216667},{"c":56.26,"h":56.26,"l":56.26,"n":40,"o":56.26,"t":"2026-10-16T18:55:00Z","v":715,"vw":56.26},{"c":56.18,"h":56.2,"l":56.18,"n":14,"o":56.2,"t":"2026-10-16T19:00:00Z","v":286,"vw":56.19},{"c":56.28,"h":56.28,"l":56.27,"n":17,"o":56.27,"t":"2026-10-16T19:05:00Z","v":710,"vw":56.273132},{"c":56.155,"h":56.155,"l":56.155,"n":11,"o":56.155,"t":"2026-10-16T19:10:00Z","v":450,"vw":56.155},{"c":56.2,"h":56.2,"l":56.2,"n":26,"o":56.2,"t":"2026-10-16T19:15:00Z","v":820,"vw":56.2},{"c":56.16,"h":56.23,"l":56.16,"n":30,"o":56.23,"t":"2026-10-16T19:20:00Z","v":965,"vw":56.2},{"c":56.2,"h":56.2,"l":56.17,"n":70,"o":56.17,"t":"2026-10-16T19:30:00Z","v":1508,"vw":56.18957},{"c":56.15,"h":56.16,"l":56.15,"n":27,"o":56.16,"t":"2026-10-16T19:35:00Z","v":698,"vw":56.1575},{"c":56.1,"h":56.1,"l":56.065,"n":39,"o":56.08,"t":"2026-10-16T19:40:00Z","v":1308,"vw":56.0835},{"c":56.15,"h":56.15,"l":56.06,"n":69,"o":56.095,"t":"2026-10-16T19:45:00Z","v":2162,"vw":56.116139},{"c":56.165,"h":56.27,"l":56.09,"n":207,"o":56.09,"t":"2026-10-16T19:50:00Z","v":6636,"vw":56.192282},{"c":56.15,"h":56.18,"l":56.03,"n":298,"o":56.13,"t":"2026-10-16T19:55:00Z","v":9401,"vw":56.136649},{"c":56.12,"h":56.12,"l":56.12,"n":14,"o":56.12,"t":"2026-10-16T20:00:00Z","v":28215,"vw":56.12},{"c":56.03,"h":56.12,"l":55.71,"n":37,"o":56.12,"t":"2026-10-19T13:30:00Z","v":1205,"vw":55.982553},{"c":56.25,"h":56.25,"l":56.25,"n":5,"o":56.25,"t":"2026-10-19T13:35:00Z","v":166,"vw":56.25},{"c":55.855,"h":56.185,"l":55.855,"n":9,"o":56.18,"t":"2026-10-19T13:45:00Z","v":769,"vw":56.025256},{"c":55.855,"h":55.855,"l":55.855,"n":2,"o":55.855,"t":"2026-10-19T14:00:00Z","v":232,"vw":55.855},{"c":56.39,"h":56.6,"l":55.86,"n":86,"o":55.86,"t":"2026-10-19T14:10:00Z","v":1071,"vw":56.243333},{"c":56.6425,"h":56.645,"l":56.42,"n":66,"o":56.42,"t":"2026-10-19T14:15:00Z","v":2775,"vw":56.49925},{"c":56.21,"h":56.21,"l":56.18,"n":31,"o":56.18,"t":"2026-10-19T14:25:00Z","v":1870,"vw":56.195952},{"c":56.34,"h":56.34,"l":56.34,"n":2,"o":56.34,"t":"2026-10-19T14:30:00Z","v":104,"vw":56.34},{"c":56.105,"h":56.28,"l":56.105,"n":61,"o":56.25,"t":"2026-10-19T14:40:00Z","v":2521,"vw":56.211388},{"c":56.21,"h":56.21,"l":56.21,"n":5,"o":56.21,"t":"2026-10-19T14:50:00Z","v":147,"vw":56.21},{"c":56.35,"h":56.35,"l":56.27,"n":23,"o":56.28,"t":"2026-10-19T14:55:00Z","v":1175,"vw":56.293944},{"c":56.33,"h":56.33,"l":56.32,"n":14,"o":56.32,"t":"2026-10-19T15:00:00Z","v":1165,"vw":56.324},{"c":56.34,"h":56.35,"l":56.34,"n":88,"o":56.35,"t":"2026-10-19T15:10:00Z","v":2803,"vw":56.34239},{"c":56.17,"h":56.25,"l":56.17,"n":21,"o":56.25,"t":"2026-10-19T15:25:00Z","v":1215,"vw":56.225884},{"c":56.36,"h":56.39,"l":56.31,"n":45,"o":56.31,"t":"2026-10-19T15:40:00Z","v":2593,"vw":56.341692},{"c":56.15,"h":56.15,"l":56.15,"n":12,"o":56.15,"t":"2026-10-19T15:50:00Z","v":261,"vw":56.15},{"c":56.07,"h":56.14,"l":56.07,"n":23,"o":56.14,"t":"2026-10-19T16:00:00Z","v":856,"vw":56.128636},{"c":56.13,"h":56.13,"l":56.08,"n":34,"o":56.08,"t":"2026-10-19T16:05:00Z","v":1409,"vw":56.119759},{"c":56.225,"h":56.225,"l":56.15,"n":58,"o":56.15,"t":"2026-10-19T16:10:00Z","v":1872,"vw":56.17438},{"c":56.16,"h":56.16,"l":56.13,"n":23,"o":56.13,"t":"2026-10-19T16:15:00Z","v":1298,"vw":56.137778},{"c":56.16,"h":56.22,"l":56.16,"n":47,"o":56.21,"t":"2026-10-19T16:20:00Z","v":1787,"vw":56.185714},{"c":56.23,"h":56.23,"l":56.21,"n":23,"o":56.21,"t":"2026-10-19T16:25:00Z","v":1159,"vw":56.225714},{"c":56.17,"h":56.23,"l":56.17,"n":6,"o":56.23,"t":"2026-10-19T16:30:00Z","v":242,"vw":56.197523},{"c":56.055,"h":56.055,"l":56.055,"n":4,"o":56.055,"t":"2026-10-19T17:10:00Z","v":111,"vw":56.055},{"c":56.06,"h":56.06,"l":55.97,"n":30,"o":55.97,"t":"2026-10-19T17:15:00Z","v":1331,"vw":56.05},{"c":56.12,"h":56.12,"l":56.12,"n":4,"o":56.12,"t":"2026-10-19T17:45:00Z","v":121,"vw":56.12},{"c":56.115,"h":56.115,"l":56.115,"n":12,"o":56.115,"t":"2026-10-19T17:55:00Z","v":212,"vw":56.115},{"c":56.085,"h":56.085,"l":56.085,"n":10,"o":56.085,"t":"2026-10-19T18:00:00Z","v":423,"vw":56.085},{"c":56.04,"h":56.05,"l":56.04,"n":9,"o":56.05,"t":"2026-10-19T18:10:00Z","v":265,"vw":56.045},{"c":56.08,"h":56.1599,"l":56.06,"n":36,"o":56.07,"t":"2026-10-19T18:20:00Z","v":4091,"vw":56.130462},{"c":56.005,"h":56.005,"l":56.005,"n":13,"o":56.005,"t":"2026-10-19T18:25:00Z","v":325,"vw":56.005},{"c":56.03,"h":56.03,"l":56.03,"n":5,"o":56.03,"t":"2026-10-19T18:35:00Z","v":283,"vw":56.03},{"c":55.95,"h":55.95,"l":55.95,"n":13,"o":55.95,"t":"2026-10-19T18:40:00Z","v":320,"vw":55.95},{"c":55.9601,"h":55.9601,"l":55.9601,"n":9,"o":55.9601,"t":"2026-10-19T18:45:00Z","v":157,"vw":55.9601},{"c":55.83,"h":55.97,"l":55.5701,"n":31,"o":55.97,"t":"2026-10-19T18:50:00Z","v":1008,"vw":55.854154},{"c":55.97,"h":55.97,"l":55.94,"n":82,"o":55.94,"t":"2026-10-19T18:55:00Z","v":3260,"vw":55.963019},{"c":55.925,"h":55.925,"l":55.925,"n":10,"o":55.925,"t":"2026-10-19T19:00:00Z","v":191,"vw":55.925},{"c":55.8601,"h":55.8601,"l":55.8601,"n":13,"o":55.8601,"t":"2026-10-19T19:10:00Z","v":460,"vw":55.8601},{"c":55.84,"h":56.015,"l":55.84,"n":73,"o":55.96,"t":"2026-10-19T19:20:00Z","v":3903,"vw":55.925937},{"c":55.92,"h":55.92,"l":55.92,"n":6,"o":55.92,"t":"2026-10-19T19:30:00Z","v":112,"vw":55.92},{"c":55.785,"h":55.785,"l":55.785,"n":24,"o":55.785,"t":"2026-10-19T19:40:00Z","v":311,"vw":55.785},{"c":55.77,"h":55.79,"l":55.77,"n":52,"o":55.79,"t":"2026-10-19T19:45:00Z","v":1193,"vw":55.778333},{"c":55.835,"h":55.835,"l":55.8,"n":46,"o":55.8,"t":"2026-10-19T19:50:00Z","v":1803,"vw":55.802692},{"c":55.83,"h":55.885,"l":55.71,"n":263,"o":55.71,"t":"2026-10-19T19:55:00Z","v":6929,"vw":55.798785},{"c":55.81,"h":55.81,"l":55.81,"n":14,"o":55.81,"t":"2026-10-19T20:00:00Z","v":15447,"vw":55.81},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-20T11:50:00Z","v":100,"vw":53.01},{"c":57.1,"h":57.1,"l":55.75,"n":57,"o":56.05,"t":"2026-10-20T13:30:00Z","v":3335,"vw":56.414739},{"c":56.605,"h":56.605,"l":56.605,"n":4,"o":56.605,"t":"2026-10-20T13:35:00Z","v":204,"vw":56.605},{"c":57.25,"h":57.25,"l":57.24,"n":8,"o":57.24,"t":"2026-10-20T13:40:00Z","v":318,"vw":57.245},{"c":56.92,"h":56.97,"l":56.92,"n":35,"o":56.97,"t":"2026-10-20T13:45:00Z","v":678,"vw":56.945124},{"c":57.26,"h":57.27,"l":57.22,"n":22,"o":57.22,"t":"2026-10-20T13:50:00Z","v":1526,"vw":57.262309},{"c":57.31,"h":57.31,"l":57.31,"n":4,"o":57.31,"t":"2026-10-20T13:55:00Z","v":242,"vw":57.31},{"c":57.29,"h":57.29,"l":57.29,"n":3,"o":57.29,"t":"2026-10-20T14:00:00Z","v":102,"vw":57.29},{"c":57.25,"h":57.25,"l":57.21,"n":35,"o":57.25,"t":"2026-10-20T14:20:00Z","v":1111,"vw":57.243229},{"c":57.4,"h":57.4,"l":57.4,"n":26,"o":57.4,"t":"2026-10-20T14:30:00Z","v":662,"vw":57.4},{"c":57.15,"h":57.15,"l":57.15,"n":9,"o":57.15,"t":"2026-10-20T14:35:00Z","v":137,"vw":57.15},{"c":57.19,"h":57.19,"l":57.19,"n":9,"o":57.19,"t":"2026-10-20T14:40:00Z","v":245,"vw":57.19},{"c":57.5,"h":57.62,"l":57.5,"n":51,"o":57.51,"t":"2026-10-20T14:50:00Z","v":2495,"vw":57.524732},{"c":57.36,"h":57.36,"l":57.36,"n":12,"o":57.36,"t":"2026-10-20T15:00:00Z","v":161,"vw":57.36},{"c":57.3,"h":57.35,"l":57.3,"n":14,"o":57.35,"t":"2026-10-20T15:05:00Z","v":761,"vw":57.307143},{"c":57.15,"h":57.29,"l":57.15,"n":38,"o":57.29,"t":"2026-10-20T15:10:00Z","v":1333,"vw":57.2675},{"c":57.13,"h":57.28,"l":57.12,"n":43,"o":57.16,"t":"2026-10-20T15:30:00Z","v":2676,"vw":57.150624},{"c":57.11,"h":57.17,"l":57.01,"n":102,"o":57.15,"t":"2026-10-20T15:35:00Z","v":6108,"vw":57.115694},{"c":57.29,"h":57.32,"l":57.29,"n":33,"o":57.29,"t":"2026-10-20T15:40:00Z","v":1888,"vw":57.302096},{"c":57.11,"h":57.12,"l":57.11,"n":21,"o":57.12,"t":"2026-10-20T16:00:00Z","v":867,"vw":57.118234},{"c":57.02,"h":57.09,"l":57.02,"n":34,"o":57.09,"t":"2026-10-20T16:10:00Z","v":1297,"vw":57.059},{"c":56.88,"h":56.88,"l":56.88,"n":6,"o":56.88,"t":"2026-10-20T16:20:00Z","v":132,"vw":56.88},{"c":56.8425,"h":56.97,"l":56.805,"n":68,"o":56.92,"t":"2026-10-20T16:25:00Z","v":3042,"vw":56.866236},{"c":56.825,"h":56.84,"l":56.81,"n":16,"o":56.81,"t":"2026-10-20T16:30:00Z","v":715,"vw":56.82},{"c":56.79,"h":56.79,"l":56.74,"n":31,"o":56.74,"t":"2026-10-20T16:50:00Z","v":697,"vw":56.776911},{"c":56.74,"h":56.74,"l":56.74,"n":11,"o":56.74,"t":"2026-10-20T16:55:00Z","v":187,"vw":56.74},{"c":56.73,"h":56.73,"l":56.73,"n":9,"o":56.73,"t":"2026-10-20T17:00:00Z","v":128,"vw":56.73},{"c":56.64,"h":56.65,"l":56.64,"n":6,"o":56.65,"t":"2026-10-20T17:10:00Z","v":462,"vw":56.645625},{"c":56.64,"h":56.64,"l":56.64,"n":19,"o":56.64,"t":"2026-10-20T17:15:00Z","v":557,"vw":56.64},{"c":56.79,"h":56.79,"l":56.78,"n":61,"o":56.79,"t":"2026-10-20T17:20:00Z","v":1816,"vw":56.786986},{"c":56.77,"h":56.8,"l":56.77,"n":22,"o":56.8,"t":"2026-10-20T17:30:00Z","v":629,"vw":56.781053},{"c":56.67,"h":56.68,"l":56.67,"n":33,"o":56.68,"t":"2026-10-20T17:55:00Z","v":760,"vw":56.6725},{"c":56.7,"h":56.7,"l":56.7,"n":13,"o":56.7,"t":"2026-10-20T18:05:00Z","v":488,"vw":56.7},{"c":56.69,"h":56.69,"l":56.69,"n":4,"o":56.69,"t":"2026-10-20T18:15:00Z","v":109,"vw":56.69},{"c":56.64,"h":56.655,"l":56.64,"n":20,"o":56.65,"t":"2026-10-20T18:20:00Z","v":507,"vw":56.64625},{"c":56.73,"h":56.73,"l":56.73,"n":25,"o":56.73,"t":"2026-10-20T18:30:00Z","v":737,"vw":56.73},{"c":56.63,"h":56.71,"l":56.63,"n":30,"o":56.65,"t":"2026-10-20T18:45:00Z","v":1133,"vw":56.649675},{"c":56.76,"h":56.76,"l":56.76,"n":19,"o":56.76,"t":"2026-10-20T18:55:00Z","v":582,"vw":56.76},{"c":56.71,"h":56.77,"l":56.71,"n":74,"o":56.77,"t":"2026-10-20T19:00:00Z","v":1922,"vw":56.762826},{"c":56.78,"h":56.78,"l":56.78,"n":9,"o":56.78,"t":"2026-10-20T19:10:00Z","v":109,"vw":56.78},{"c":56.79,"h":56.79,"l":56.79,"n":21,"o":56.79,"t":"2026-10-20T19:15:00Z","v":328,"vw":56.79},{"c":56.8475,"h":56.87,"l":56.8475,"n":28,"o":56.87,"t":"2026-10-20T19:25:00Z","v":409,"vw":56.85875},{"c":56.84,"h":56.91,"l":56.84,"n":58,"o":56.89,"t":"2026-10-20T19:30:00Z","v":1405,"vw":56.870526},{"c":56.89,"h":56.9,"l":56.89,"n":36,"o":56.9,"t":"2026-10-20T19:40:00Z","v":1031,"vw":56.898563},{"c":56.84,"h":56.85,"l":56.84,"n":43,"o":56.85,"t":"2026-10-20T19:45:00Z","v":1156,"vw":56.845556},{"c":56.89,"h":56.89,"l":56.83,"n":46,"o":56.84,"t":"2026-10-20T19:50:00Z","v":1529,"vw":56.8525},{"c":56.84,"h":56.99,"l":56.83,"n":335,"o":56.99,"t":"2026-10-20T19:55:00Z","v":7307,"vw":56.882482},{"c":56.87,"h":56.87,"l":56.87,"n":17,"o":56.87,"t":"2026-10-20T20:00:00Z","v":15273,"vw":56.87},{"c":56.73,"h":57.02,"l":56.73,"n":24,"o":56.97,"t":"2026-10-21T13:30:00Z","v":914,"vw":56.912249},{"c":56.505,"h":56.505,"l":56.505,"n":7,"o":56.505,"t":"2026-10-21T13:35:00Z","v":178,"vw":56.505},{"c":56.66,"h":56.66,"l":56.66,"n":28,"o":56.66,"t":"2026-10-21T13:40:00Z","v":921,"vw":56.66},{"c":57.26,"h":57.26,"l":57.255,"n":18,"o":57.255,"t":"2026-10-21T13:50:00Z","v":228,"vw":57.2575},{"c":56.1016,"h":56.1016,"l":56.1016,"n":1,"o":56.1016,"t":"2026-10-21T14:00:00Z","v":150,"vw":56.1016},{"c":56.475,"h":56.475,"l":56.475,"n":10,"o":56.475,"t":"2026-10-21T14:05:00Z","v":149,"vw":56.475},{"c":56.445,"h":56.445,"l":56.445,"n":4,"o":56.445,"t":"2026-10-21T14:10:00Z","v":155,"vw":56.445},{"c":56.42,"h":56.42,"l":56.42,"n":17,"o":56.42,"t":"2026-10-21T14:20:00Z","v":391,"vw":56.42},{"c":56.33,"h":56.33,"l":56.32,"n":13,"o":56.32,"t":"2026-10-21T14:25:00Z","v":771,"vw":56.321429},{"c":56.395,"h":56.395,"l":56.395,"n":17,"o":56.395,"t":"2026-10-21T14:30:00Z","v":439,"vw":56.395},{"c":56.46,"h":56.51,"l":56.405,"n":37,"o":56.405,"t":"2026-10-21T14:35:00Z","v":1934,"vw":56.471088},{"c":56.47,"h":56.48,"l":56.47,"n":20,"o":56.47,"t":"2026-10-21T14:55:00Z","v":958,"vw":56.472968},{"c":56.35,"h":56.35,"l":56.35,"n":17,"o":56.35,"t":"2026-10-21T15:00:00Z","v":460,"vw":56.35},{"c":56.37,"h":56.38,"l":56.37,"n":11,"o":56.38,"t":"2026-10-21T15:10:00Z","v":243,"vw":56.375},{"c":56.53,"h":56.53,"l":56.52,"n":33,"o":56.52,"t":"2026-10-21T15:25:00Z","v":1571,"vw":56.528649},{"c":56.545,"h":56.545,"l":56.545,"n":13,"o":56.545,"t":"2026-10-21T15:35:00Z","v":416,"vw":56.545},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-10-21T15:45:00Z","v":182,"vw":56.55},{"c":56.48,"h":56.48,"l":56.47,"n":22,"o":56.47,"t":"2026-10-21T15:55:00Z","v":819,"vw":56.472994},{"c":56.47,"h":56.47,"l":56.47,"n":37,"o":56.47,"t":"2026-10-21T16:00:00Z","v":771,"vw":56.47},{"c":56.45,"h":56.45,"l":56.45,"n":4,"o":56.45,"t":"2026-10-21T16:05:00Z","v":127,"vw":56.45},{"c":56.4,"h":56.4,"l":56.395,"n":24,"o":56.395,"t":"2026-10-21T16:20:00Z","v":1115,"vw":56.399286},{"c":56.3601,"h":56.45,"l":56.3601,"n":20,"o":56.45,"t":"2026-10-21T16:25:00Z","v":1373,"vw":56.377441},{"c":56.3993,"h":56.3993,"l":56.3993,"n":5,"o":56.3993,"t":"2026-10-21T16:30:00Z","v":1006,"vw":56.3993},{"c":56.62,"h":56.62,"l":56.5075,"n":64,"o":56.5075,"t":"2026-10-21T16:35:00Z","v":937,"vw":56.580801},{"c":56.52,"h":56.63,"l":56.52,"n":27,"o":56.63,"t":"2026-10-21T16:40:00Z","v":1588,"vw":56.589091},{"c":56.53,"h":56.53,"l":56.53,"n":7,"o":56.53,"t":"2026-10-21T16:45:00Z","v":136,"vw":56.53},{"c":56.64,"h":56.65,"l":56.64,"n":45,"o":56.64,"t":"2026-10-21T17:00:00Z","v":1727,"vw":56.6425},{"c":56.705,"h":56.705,"l":56.58,"n":43,"o":56.65,"t":"2026-10-21T17:05:00Z","v":2971,"vw":56.642434},{"c":56.67,"h":56.67,"l":56.67,"n":3,"o":56.67,"t":"2026-10-21T17:15:00Z","v":127,"vw":56.67},{"c":56.67,"h":56.67,"l":56.67,"n":4,"o":56.67,"t":"2026-10-21T17:20:00Z","v":147,"vw":56.67},{"c":56.45,"h":56.45,"l":56.45,"n":5,"o":56.45,"t":"2026-10-21T17:35:00Z","v":115,"vw":56.45},{"c":56.48,"h":56.585,"l":56.48,"n":27,"o":56.5,"t":"2026-10-21T17:40:00Z","v":1258,"vw":56.493889},{"c":56.48,"h":56.48,"l":56.47,"n":14,"o":56.47,"t":"2026-10-21T17:50:00Z","v":427,"vw":56.473846},{"c":56.7101,"h":56.7101,"l":56.7101,"n":6,"o":56.7101,"t":"2026-10-21T18:05:00Z","v":505,"vw":56.7101},{"c":56.46,"h":56.46,"l":56.46,"n":25,"o":56.46,"t":"2026-10-21T18:10:00Z","v":345,"vw":56.46},{"c":56.45,"h":56.475,"l":56.45,"n":78,"o":56.47,"t":"2026-10-21T18:15:00Z","v":2915,"vw":56.459589},{"c":56.43,"h":56.43,"l":56.43,"n":4,"o":56.43,"t":"2026-10-21T18:20:00Z","v":142,"vw":56.43},{"c":56.45,"h":56.45,"l":56.45,"n":6,"o":56.45,"t":"2026-10-21T18:35:00Z","v":123,"vw":56.45},{"c":56.54,"h":56.54,"l":56.54,"n":27,"o":56.54,"t":"2026-10-21T18:45:00Z","v":504,"vw":56.54},{"c":56.34,"h":56.36,"l":56.34,"n":35,"o":56.36,"t":"2026-10-21T18:50:00Z","v":989,"vw":56.35},{"c":56.26,"h":56.31,"l":56.26,"n":37,"o":56.31,"t":"2026-10-21T18:55:00Z","v":690,"vw":56.288723},{"c":56.23,"h":56.24,"l":56.11,"n":94,"o":56.23,"t":"2026-10-21T19:00:00Z","v":4062,"vw":56.189562},{"c":56.17,"h":56.17,"l":56.17,"n":13,"o":56.17,"t":"2026-10-21T19:05:00Z","v":539,"vw":56.17},{"c":56.255,"h":56.255,"l":56.255,"n":7,"o":56.255,"t":"2026-10-21T19:10:00Z","v":304,"vw":56.255},{"c":56.39,"h":56.41,"l":56.39,"n":40,"o":56.39,"t":"2026-10-21T19:15:00Z","v":1860,"vw":56.400526},{"c":56.3,"h":56.47,"l":56.3,"n":79,"o":56.34,"t":"2026-10-21T19:20:00Z","v":2998,"vw":56.323835},{"c":56.45,"h":56.45,"l":56.42,"n":72,"o":56.42,"t":"2026-10-21T19:25:00Z","v":1872,"vw":56.434709},{"c":56.518,"h":56.59,"l":56.518,"n":11,"o":56.59,"t":"2026-10-21T19:30:00Z","v":1205,"vw":56.524207},{"c":56.4,"h":56.4,"l":56.4,"n":24,"o":56.4,"t":"2026-10-21T19:35:00Z","v":521,"vw":56.4},{"c":56.4,"h":56.4,"l":56.4,"n":17,"o":56.4,"t":"2026-10-21T19:40:00Z","v":156,"vw":56.4},{"c":56.44,"h":56.48,"l":56.44,"n":14,"o":56.48,"t":"2026-10-21T19:45:00Z","v":704,"vw":56.472},{"c":56.4,"h":56.4,"l":56.38,"n":59,"o":56.38,"t":"2026-10-21T19:50:00Z","v":1009,"vw":56.391489},{"c":56.35,"h":56.49,"l":56.35,"n":365,"o":56.48,"t":"2026-10-21T19:55:00Z","v":6474,"vw":56.405163},{"c":56.405,"h":56.405,"l":56.405,"n":12,"o":56.405,"t":"2026-10-21T20:00:00Z","v":18247,"vw":56.405},{"c":56.81,"h":56.81,"l":56.3,"n":39,"o":56.3,"t":"2026-10-22T12:45:00Z","v":1138,"vw":56.350073},{"c":56.2,"h":56.2,"l":56.2,"n":2,"o":56.2,"t":"2026-10-22T13:05:00Z","v":993,"vw":56.2},{"c":56.48,"h":56.48,"l":56.48,"n":6,"o":56.48,"t":"2026-10-22T13:30:00Z","v":289,"vw":56.48},{"c":57.22,"h":57.22,"l":57.045,"n":16,"o":57.15,"t":"2026-10-22T13:35:00Z","v":425,"vw":57.138874},{"c":57.465,"h":57.5,"l":57.465,"n":18,"o":57.5,"t":"2026-10-22T13:50:00Z","v":277,"vw":57.4825},{"c":57.76,"h":57.77,"l":57.225,"n":127,"o":57.57,"t":"2026-10-22T14:05:00Z","v":5135,"vw":57.51574},{"c":57.62,"h":58.035,"l":57.6,"n":50,"o":57.72,"t":"2026-10-22T14:10:00Z","v":2154,"vw":57.699135},{"c":57.43,"h":57.43,"l":57.43,"n":9,"o":57.43,"t":"2026-10-22T14:25:00Z","v":206,"vw":57.43},{"c":57.46,"h":57.46,"l":57.46,"n":17,"o":57.46,"t":"2026-10-22T14:30:00Z","v":748,"vw":57.46},{"c":57.725,"h":57.725,"l":57.725,"n":5,"o":57.725,"t":"2026-10-22T14:40:00Z","v":112,"vw":57.725},{"c":57.72,"h":57.72,"l":57.72,"n":11,"o":57.72,"t":"2026-10-22T14:45:00Z","v":224,"vw":57.72},{"c":57.68,"h":57.68,"l":57.51,"n":17,"o":57.51,"t":"2026-10-22T14:55:00Z","v":293,"vw":57.595},{"c":57.62,"h":57.62,"l":57.62,"n":10,"o":57.62,"t":"2026-10-22T15:05:00Z","v":624,"vw":57.62},{"c":57.7325,"h":57.7575,"l":57.7325,"n":11,"o":57.7575,"t":"2026-10-22T15:10:00Z","v":273,"vw":57.745},{"c":57.79,"h":57.8,"l":57.79,"n":7,"o":57.8,"t":"2026-10-22T15:15:00Z","v":606,"vw":57.793333},{"c":57.71,"h":57.72,"l":57.71,"n":35,"o":57.72,"t":"2026-10-22T15:25:00Z","v":820,"vw":57.715},{"c":57.81,"h":57.82,"l":57.81,"n":20,"o":57.81,"t":"2026-10-22T15:30:00Z","v":1155,"vw":57.813346},{"c":57.77,"h":57.77,"l":57.77,"n":8,"o":57.77,"t":"2026-10-22T15:40:00Z","v":279,"vw":57.77},{"c":57.785,"h":57.785,"l":57.77,"n":19,"o":57.77,"t":"2026-10-22T15:45:00Z","v":776,"vw":57.77228},{"c":57.72,"h":57.72,"l":57.72,"n":15,"o":57.72,"t":"2026-10-22T15:50:00Z","v":168,"vw":57.72},{"c":57.725,"h":57.725,"l":57.725,"n":5,"o":57.725,"t":"2026-10-22T16:00:00Z","v":251,"vw":57.725},{"c":57.79,"h":57.79,"l":57.72,"n":33,"o":57.72,"t":"2026-10-22T16:05:00Z","v":1605,"vw":57.778273},{"c":57.75,"h":57.92,"l":57.75,"n":60,"o":57.87,"t":"2026-10-22T16:15:00Z","v":2427,"vw":57.848302},{"c":57.92,"h":57.92,"l":57.9,"n":16,"o":57.9,"t":"2026-10-22T16:25:00Z","v":990,"vw":57.91},{"c":57.87,"h":57.87,"l":57.87,"n":17,"o":57.87,"t":"2026-10-22T16:35:00Z","v":712,"vw":57.87},{"c":57.85,"h":57.85,"l":57.85,"n":12,"o":57.85,"t":"2026-10-22T16:45:00Z","v":546,"vw":57.85},{"c":57.99,"h":57.99,"l":57.99,"n":53,"o":57.99,"t":"2026-10-22T16:50:00Z","v":1225,"vw":57.99},{"c":58,"h":58,"l":58,"n":17,"o":58,"t":"2026-10-22T16:55:00Z","v":502,"vw":58},{"c":57.92,"h":57.92,"l":57.92,"n":19,"o":57.92,"t":"2026-10-22T17:15:00Z","v":315,"vw":57.92},{"c":58.005,"h":58.05,"l":58.005,"n":30,"o":58.02,"t":"2026-10-22T17:20:00Z","v":846,"vw":58.03566},{"c":58.07,"h":58.08,"l":58.07,"n":19,"o":58.08,"t":"2026-10-22T17:25:00Z","v":678,"vw":58.076667},{"c":58.015,"h":58.015,"l":57.94,"n":33,"o":58,"t":"2026-10-22T17:35:00Z","v":1903,"vw":57.967187},{"c":57.91,"h":57.92,"l":57.91,"n":33,"o":57.92,"t":"2026-10-22T17:50:00Z","v":804,"vw":57.918331},{"c":57.89,"h":57.89,"l":57.89,"n":25,"o":57.89,"t":"2026-10-22T18:00:00Z","v":603,"vw":57.89},{"c":57.88,"h":57.93,"l":57.88,"n":25,"o":57.93,"t":"2026-10-22T18:20:00Z","v":988,"vw":57.922674},{"c":57.83,"h":57.87,"l":57.83,"n":41,"o":57.87,"t":"2026-10-22T18:30:00Z","v":797,"vw":57.853333},{"c":57.76,"h":57.77,"l":57.76,"n":19,"o":57.77,"t":"2026-10-22T18:40:00Z","v":980,"vw":57.76875},{"c":57.83,"h":57.83,"l":57.81,"n":42,"o":57.81,"t":"2026-10-22T18:45:00Z","v":1564,"vw":57.821034},{"c":57.83,"h":57.83,"l":57.805,"n":19,"o":57.805,"t":"2026-10-22T18:50:00Z","v":403,"vw":57.8175},{"c":57.885,"h":57.885,"l":57.885,"n":16,"o":57.885,"t":"2026-10-22T19:00:00Z","v":207,"vw":57.885},{"c":57.88,"h":57.88,"l":57.88,"n":31,"o":57.88,"t":"2026-10-22T19:05:00Z","v":516,"vw":57.88},{"c":57.83,"h":57.83,"l":57.83,"n":32,"o":57.83,"t":"2026-10-22T19:10:00Z","v":503,"vw":57.83},{"c":57.79,"h":57.855,"l":57.79,"n":27,"o":57.855,"t":"2026-10-22T19:20:00Z","v":587,"vw":57.812894},{"c":57.74,"h":57.74,"l":57.73,"n":40,"o":57.74,"t":"2026-10-22T19:25:00Z","v":1533,"vw":57.734803},{"c":57.69,"h":57.69,"l":57.69,"n":19,"o":57.69,"t":"2026-10-22T19:30:00Z","v":443,"vw":57.69},{"c":57.74,"h":57.74,"l":57.73,"n":19,"o":57.73,"t":"2026-10-22T19:35:00Z","v":889,"vw":57.735864},{"c":57.7,"h":57.75,"l":57.68,"n":67,"o":57.68,"t":"2026-10-22T19:40:00Z","v":1869,"vw":57.731},{"c":57.75,"h":57.7625,"l":57.64,"n":41,"o":57.7625,"t":"2026-10-22T19:45:00Z","v":995,"vw":57.713125},{"c":57.82,"h":57.84,"l":57.73,"n":78,"o":57.84,"t":"2026-10-22T19:50:00Z","v":2394,"vw":57.793333},{"c":57.87,"h":57.87,"l":57.76,"n":338,"o":57.83,"t":"2026-10-22T19:55:00Z","v":7025,"vw":57.790511},{"c":57.86,"h":57.86,"l":57.86,"n":19,"o":57.86,"t":"2026-10-22T20:00:00Z","v":17693,"vw":57.86},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-22T20:30:00Z","v":200,"vw":57.86},{"c":57.37,"h":57.37,"l":57.37,"n":6,"o":57.37,"t":"2026-10-23T13:30:00Z","v":350,"vw":57.37},{"c":57.915,"h":57.915,"l":57.855,"n":6,"o":57.855,"t":"2026-10-23T13:35:00Z","v":312,"vw":57.885},{"c":57.77,"h":57.88,"l":57.77,"n":7,"o":57.85,"t":"2026-10-23T13:45:00Z","v":351,"vw":57.833333},{"c":57.87,"h":57.87,"l":57.87,"n":1,"o":57.87,"t":"2026-10-23T13:50:00Z","v":100,"vw":57.87},{"c":57.485,"h":57.485,"l":57.485,"n":12,"o":57.485,"t":"2026-10-23T14:15:00Z","v":287,"vw":57.485},{"c":57.21,"h":57.22,"l":57.21,"n":40,"o":57.22,"t":"2026-10-23T14:20:00Z","v":1758,"vw":57.211538},{"c":57.005,"h":57.22,"l":56.94,"n":44,"o":57.22,"t":"2026-10-23T14:25:00Z","v":887,"vw":57.08702},{"c":57.46,"h":57.46,"l":57.18,"n":57,"o":57.39,"t":"2026-10-23T14:35:00Z","v":1463,"vw":57.257778},{"c":57.475,"h":57.475,"l":57.45,"n":55,"o":57.45,"t":"2026-10-23T14:40:00Z","v":881,"vw":57.458333},{"c":57.49,"h":57.49,"l":57.49,"n":36,"o":57.49,"t":"2026-10-23T14:45:00Z","v":1386,"vw":57.49},{"c":57.47,"h":57.47,"l":57.3,"n":17,"o":57.38,"t":"2026-10-23T14:50:00Z","v":1267,"vw":57.382917},{"c":57.42,"h":57.42,"l":57.42,"n":22,"o":57.42,"t":"2026-10-23T15:10:00Z","v":1128,"vw":57.42},{"c":57.675,"h":57.675,"l":57.55,"n":39,"o":57.55,"t":"2026-10-23T15:15:00Z","v":1956,"vw":57.593903},{"c":57.86,"h":57.86,"l":57.83,"n":29,"o":57.83,"t":"2026-10-23T15:25:00Z","v":836,"vw":57.8375},{"c":57.79,"h":57.975,"l":57.75,"n":37,"o":57.975,"t":"2026-10-23T15:35:00Z","v":1258,"vw":57.800242},{"c":57.83,"h":57.835,"l":57.83,"n":15,"o":57.835,"t":"2026-10-23T15:40:00Z","v":244,"vw":57.8325},{"c":57.84,"h":57.84,"l":57.825,"n":8,"o":57.825,"t":"2026-10-23T15:45:00Z","v":214,"vw":57.8325},{"c":57.85,"h":57.925,"l":57.85,"n":24,"o":57.925,"t":"2026-10-23T15:55:00Z","v":1284,"vw":57.8645},{"c":57.92,"h":57.92,"l":57.91,"n":15,"o":57.91,"t":"2026-10-23T16:00:00Z","v":817,"vw":57.918333},{"c":57.94,"h":57.94,"l":57.895,"n":8,"o":57.895,"t":"2026-10-23T16:10:00Z","v":253,"vw":57.9175},{"c":57.98,"h":58.025,"l":57.97,"n":61,"o":57.97,"t":"2026-10-23T16:15:00Z","v":3251,"vw":57.991097},{"c":57.99,"h":58.045,"l":57.99,"n":24,"o":58.045,"t":"2026-10-23T16:30:00Z","v":691,"vw":58.03125},{"c":58.09,"h":58.09,"l":58.09,"n":17,"o":58.09,"t":"2026-10-23T16:35:00Z","v":309,"vw":58.09},{"c":58.05,"h":58.115,"l":58.05,"n":19,"o":58.115,"t":"2026-10-23T16:40:00Z","v":567,"vw":58.075},{"c":58.04,"h":58.095,"l":58.04,"n":21,"o":58.095,"t":"2026-10-23T16:45:00Z","v":528,"vw":58.0675},{"c":58.04,"h":58.1,"l":58.04,"n":24,"o":58.1,"t":"2026-10-23T16:50:00Z","v":746,"vw":58.073039},{"c":58.035,"h":58.035,"l":58.035,"n":10,"o":58.035,"t":"2026-10-23T17:05:00Z","v":245,"vw":58.035},{"c":58.09,"h":58.09,"l":58.06,"n":42,"o":58.06,"t":"2026-10-23T17:10:00Z","v":1294,"vw":58.074286},{"c":58.17,"h":58.17,"l":58.085,"n":23,"o":58.085,"t":"2026-10-23T17:15:00Z","v":918,"vw":58.11},{"c":58.1,"h":58.1,"l":58.1,"n":7,"o":58.1,"t":"2026-10-23T17:20:00Z","v":133,"vw":58.1},{"c":58.095,"h":58.095,"l":58.095,"n":3,"o":58.095,"t":"2026-10-23T17:30:00Z","v":103,"vw":58.095},{"c":58.195,"h":58.195,"l":58.15,"n":29,"o":58.16,"t":"2026-10-23T17:35:00Z","v":1297,"vw":58.161667},{"c":58.215,"h":58.215,"l":58.155,"n":13,"o":58.195,"t":"2026-10-23T17:40:00Z","v":715,"vw":58.1875},{"c":58.17,"h":58.22,"l":58.17,"n":4,"o":58.22,"t":"2026-10-23T17:45:00Z","v":210,"vw":58.195},{"c":58.15,"h":58.16,"l":58.15,"n":19,"o":58.16,"t":"2026-10-23T17:50:00Z","v":543,"vw":58.155},{"c":58.14,"h":58.14,"l":58.14,"n":5,"o":58.14,"t":"2026-10-23T18:00:00Z","v":123,"vw":58.14},{"c":58.19,"h":58.19,"l":58.19,"n":5,"o":58.19,"t":"2026-10-23T18:15:00Z","v":227,"vw":58.19},{"c":58.185,"h":58.185,"l":58.185,"n":4,"o":58.185,"t":"2026-10-23T18:20:00Z","v":109,"vw":58.185},{"c":58.145,"h":58.145,"l":58.145,"n":8,"o":58.145,"t":"2026-10-23T18:25:00Z","v":188,"vw":58.145},{"c":58.19,"h":58.19,"l":58.12,"n":15,"o":58.12,"t":"2026-10-23T18:30:00Z","v":272,"vw":58.155},{"c":58.12,"h":58.155,"l":58.12,"n":30,"o":58.155,"t":"2026-10-23T18:35:00Z","v":770,"vw":58.141},{"c":58.1325,"h":58.16,"l":58.1325,"n":10,"o":58.135,"t":"2026-10-23T18:40:00Z","v":384,"vw":58.1425},{"c":58.14,"h":58.14,"l":58.125,"n":20,"o":58.125,"t":"2026-10-23T18:45:00Z","v":768,"vw":58.12875},{"c":58.12,"h":58.12,"l":58.07,"n":60,"o":58.115,"t":"2026-10-23T18:55:00Z","v":1651,"vw":58.100218},{"c":58.12,"h":58.12,"l":58.12,"n":8,"o":58.12,"t":"2026-10-23T19:00:00Z","v":389,"vw":58.12},{"c":58.01,"h":58.06,"l":58.01,"n":77,"o":58.06,"t":"2026-10-23T19:05:00Z","v":2377,"vw":58.022162},{"c":58.035,"h":58.035,"l":58.035,"n":32,"o":58.035,"t":"2026-10-23T19:15:00Z","v":1006,"vw":58.035},{"c":58.13,"h":58.13,"l":58.13,"n":9,"o":58.13,"t":"2026-10-23T19:20:00Z","v":129,"vw":58.13},{"c":58.175,"h":58.175,"l":58.095,"n":30,"o":58.175,"t":"2026-10-23T19:25:00Z","v":627,"vw":58.14678},{"c":58.1,"h":58.1,"l":58.095,"n":27,"o":58.095,"t":"2026-10-23T19:30:00Z","v":652,"vw":58.09875},{"c":58.225,"h":58.225,"l":58.19,"n":60,"o":58.2,"t":"2026-10-23T19:35:00Z","v":2028,"vw":58.201667},{"c":58.12,"h":58.225,"l":58.12,"n":78,"o":58.225,"t":"2026-10-23T19:40:00Z","v":2272,"vw":58.171972},{"c":58.17,"h":58.225,"l":58.17,"n":22,"o":58.225,"t":"2026-10-23T19:45:00Z","v":483,"vw":58.1975},{"c":58.015,"h":58.11,"l":58.015,"n":106,"o":58.1,"t":"2026-10-23T19:50:00Z","v":2643,"vw":58.058855},{"c":57.84,"h":58.055,"l":57.84,"n":449,"o":57.995,"t":"2026-10-23T19:55:00Z","v":10038,"vw":57.947895},{"c":57.84,"h":57.84,"l":57.84,"n":12,"o":57.84,"t":"2026-10-23T20:00:00Z","v":25133,"vw":57.84}],"history":[{"c":40.55,"h":41.8,"l":40.52,"n":2190,"o":41.8,"t":"2024-10-21T04:00:00Z","v":48551,"vw":40.807553},{"c":41.03,"h":41.23,"l":40.41,"n":1318,"o":40.41,"t":"2024-10-22T04:00:00Z","v":31545,"vw":41.008469},{"c":41.19,"h":41.49,"l":40.725,"n":1337,"o":40.78,"t":"2024-10-23T04:00:00Z","v":30994,"vw":41.155042},{"c":41.09,"h":41.47,"l":40.66,"n":1865,"o":41.08,"t":"2024-10-24T04:00:00Z","v":43649,"vw":41.008863},{"c":40.18,"h":41.44,"l":40.11,"n":1752,"o":41.32,"t":"2024-10-25T04:00:00Z","v":43914,"vw":40.344897},{"c":41.47,"h":41.96,"l":40.73,"n":2541,"o":40.73,"t":"2024-10-28T04:00:00Z","v":75303,"vw":41.574781},{"c":42.2,"h":42.46,"l":41.5,"n":1405,"o":41.5,"t":"2024-10-29T04:00:00Z","v":42488,"vw":42.177324},{"c":42.42,"h":43.748,"l":42.01,"n":2133,"o":42.14,"t":"2024-10-30T04:00:00Z","v":43509,"vw":42.692357},{"c":41.95,"h":42.86,"l":41.95,"n":1650,"o":42.47,"t":"2024-10-31T04:00:00Z","v":61372,"vw":42.23702},{"c":42.08,"h":42.5,"l":41.77,"n":1895,"o":42.32,"t":"2024-11-01T04:00:00Z","v":95934,"vw":42.058039},{"c":41.96,"h":42.2,"l":41.12,"n":2650,"o":41.7,"t":"2024-11-04T05:00:00Z","v":60988,"vw":41.955325},{"c":43.09,"h":43.09,"l":42.02,"n":1689,"o":42.02,"t":"2024-11-05T05:00:00Z","v":52762,"vw":42.845005},{"c":49.57,"h":50.05,"l":46.17,"n":5232,"o":46.27,"t":"2024-11-06T05:00:00Z","v":177249,"vw":48.931436},{"c":47.06,"h":48.77,"l":47.055,"n":3357,"o":48.76,"t":"2024-11-07T05:00:00Z","v":102025,"vw":47.589928},{"c":47.9,"h":48.15,"l":47.29,"n":1474,"o":47.29,"t":"2024-11-08T05:00:00Z","v":44535,"vw":47.840323},{"c":49.5,"h":49.91,"l":48.55,"n":2071,"o":48.81,"t":"2024-11-11T05:00:00Z","v":57535,"vw":49.403995},{"c":48.8,"h":49.78,"l":48.66,"n":1907,"o":49.45,"t":"2024-11-12T05:00:00Z","v":46904,"vw":48.950934},{"c":48.58,"h":50.07,"l":48.4,"n":1876,"o":49.36,"t":"2024-11-13T05:00:00Z","v":50984,"vw":48.911135},{"c":47.49,"h":49.26,"l":47.09,"n":1868,"o":48.56,"t":"2024-11-14T05:00:00Z","v":46716,"vw":47.575368},{"c":47.25,"h":48.25,"l":46.79,"n":2417,"o":47.81,"t":"2024-11-15T05:00:00Z","v":59906,"vw":47.303652},{"c":46.47,"h":47.625,"l":46.445,"n":1452,"o":47.47,"t":"2024-11-18T05:00:00Z","v":37131,"vw":46.616493},{"c":46.39,"h":46.565,"l":45.86,"n":1681,"o":45.86,"t":"2024-11-19T05:00:00Z","v":50610,"vw":46.33124},{"c":46.31,"h":46.32,"l":45.52,"n":1670,"o":46.26,"t":"2024-11-20T05:00:00Z","v":32458,"vw":46.143867},{"c":46.755,"h":47.56,"l":45.01,"n":2119,"o":46.65,"t":"2024-11-21T05:00:00Z","v":39395,"vw":46.800995},{"c":47.96,"h":47.99,"l":46.71,"n":2274,"o":46.95,"t":"2024-11-22T05:00:00Z","v":44630,"vw":47.702386},{"c":48.34,"h":49.95,"l":48.15,"n":2125,"o":48.48,"t":"2024-11-25T05:00:00Z","v":63234,"vw":48.625388},{"c":47.84,"h":48.555,"l":47.33,"n":2539,"o":47.85,"t":"2024-11-26T05:00:00Z","v":86240,"vw":47.922697},{"c":47.58,"h":48.82,"l":47.5,"n":1992,"o":48.41,"t":"2024-11-27T05:00:00Z","v":46793,"vw":47.812123},{"c":47.11,"h":48.37,"l":46.93,"n":1709,"o":48.12,"t":"2024-11-29T05:00:00Z","v":93987,"vw":47.176727},{"c":47.2,"h":47.66,"l":46.27,"n":2394,"o":47.14,"t":"2024-12-02T05:00:00Z","v":63220,"vw":47.131218},{"c":46.24,"h":47.17,"l":46.22,"n":2042,"o":47.14,"t":"2024-12-03T05:00:00Z","v":38537,"vw":46.508769},{"c":47.17,"h":47.24,"l":46,"n":2085,"o":46.16,"t":"2024-12-04T05:00:00Z","v":66670,"vw":46.761837},{"c":46.8,"h":47.64,"l":46.6725,"n":1853,"o":47.15,"t":"2024-12-05T05:00:00Z","v":36041,"vw":46.979674},{"c":46.55,"h":46.8437,"l":45.98,"n":1830,"o":46.74,"t":"2024-12-06T05:00:00Z","v":42442,"vw":46.47188},{"c":46.13,"h":47.2,"l":46.13,"n":1547,"o":46.52,"t":"2024-12-09T05:00:00Z","v":32374,"vw":46.246813},{"c":46.57,"h":47.41,"l":45.61,"n":2153,"o":47.17,"t":"2024-12-10T05:00:00Z","v":42945,"vw":46.655508},{"c":46.8,"h":47.55,"l":46.38,"n":2430,"o":47.25,"t":"2024-12-11T05:00:00Z","v":76655,"vw":46.907701},{"c":45.94,"h":46.99,"l":45.9,"n":1953,"o":46.95,"t":"2024-12-12T05:00:00Z","v":51969,"vw":46.293336},{"c":45.86,"h":46.05,"l":45.42,"n":1809,"o":46.05,"t":"2024-12-13T05:00:00Z","v":58885,"vw":45.687599},{"c":45.91,"h":46.17,"l":45.54,"n":2351,"o":45.85,"t":"2024-12-16T05:00:00Z","v":74763,"vw":45.904512},{"c":44.96,"h":45.95,"l":44.79,"n":2821,"o":45.61,"t":"2024-12-17T05:00:00Z","v":60273,"vw":45.117768},{"c":42.65,"h":45.54,"l":42.5775,"n":2989,"o":45.45,"t":"2024-12-18T05:00:00Z","v":79592,"vw":43.451231},{"c":42.29,"h":44.07,"l":42.03,"n":2503,"o":43.14,"t":"2024-12-19T05:00:00Z","v":55902,"vw":42.374361},{"c":43.42,"h":43.895,"l":42.36,"n":2398,"o":42.36,"t":"2024-12-20T05:00:00Z","v":163651,"vw":43.223649},{"c":42.83,"h":43.405,"l":42.49,"n":2142,"o":43.29,"t":"2024-12-23T05:00:00Z","v":58563,"vw":42.851257},{"c":42.99,"h":43.43,"l":42.68,"n":1590,"o":43.06,"t":"2024-12-24T05:00:00Z","v":41999,"vw":42.925374},{"c":43.36,"h":43.36,"l":42.49,"n":1345,"o":42.67,"t":"2024-12-26T05:00:00Z","v":38702,"vw":43.073392},{"c":42.83,"h":43.66,"l":42.36,"n":2216,"o":43.16,"t":"2024-12-27T05:00:00Z","v":64626,"vw":42.807044},{"c":42.77,"h":43.08,"l":42.1,"n":1657,"o":42.65,"t":"2024-12-30T05:00:00Z","v":54744,"vw":42.713572},{"c":42.74,"h":43.29,"l":42.3,"n":2128,"o":42.85,"t":"2024-12-31T05:00:00Z","v":65579,"vw":42.728307},{"c":42.25,"h":43.71,"l":41.76,"n":2265,"o":43.19,"t":"2025-01-02T05:00:00Z","v":73398,"vw":42.270463},{"c":42.08,"h":42.48,"l":41.42,"n":1901,"o":42.3,"t":"2025-01-03T05:00:00Z","v":58829,"vw":41.840464},{"c":41.86,"h":42.46,"l":41.425,"n":2634,"o":42.08,"t":"2025-01-06T05:00:00Z","v":85715,"vw":41.875562},{"c":42.01,"h":42.16,"l":41.43,"n":2708,"o":41.92,"t":"2025-01-07T05:00:00Z","v":114347,"vw":41.770757},{"c":41.75,"h":42.05,"l":41.39,"n":2055,"o":41.89,"t":"2025-01-08T05:00:00Z","v":129038,"vw":41.779078},{"c":41.51,"h":41.74,"l":40.37,"n":3890,"o":41.29,"t":"2025-01-10T05:00:00Z","v":130525,"vw":41.080972},{"c":42.13,"h":42.17,"l":41.02,"n":2948,"o":41.02,"t":"2025-01-13T05:00:00Z","v":99178,"vw":41.815065},{"c":43.44,"h":43.61,"l":42.43,"n":2756,"o":42.43,"t":"2025-01-14T05:00:00Z","v":80846,"vw":43.217666},{"c":44.1,"h":44.78,"l":43.4101,"n":2542,"o":44.12,"t":"2025-01-15T05:00:00Z","v":73724,"vw":44.004898},{"c":43.89,"h":44.1,"l":43.295,"n":3189,"o":43.8,"t":"2025-01-16T05:00:00Z","v":81680,"vw":43.731782},{"c":44.05,"h":44.4,"l":43.62,"n":2818,"o":44.19,"t":"2025-01-17T05:00:00Z","v":80812,"vw":43.963505},{"c":44.8,"h":45.29,"l":44.35,"n":3161,"o":44.35,"t":"2025-01-21T05:00:00Z","v":88731,"vw":44.782491},{"c":43.76,"h":44.775,"l":43.57,"n":2070,"o":44.56,"t":"2025-01-22T05:00:00Z","v":50926,"vw":43.84662},{"c":43.43,"h":43.95,"l":43.09,"n":2404,"o":43.51,"t":"2025-01-23T05:00:00Z","v":74443,"vw":43.497548},{"c":43.8,"h":44.105,"l":43.1,"n":2076,"o":43.32,"t":"2025-01-24T05:00:00Z","v":48735,"vw":43.782246},{"c":44.44,"h":44.94,"l":43.41,"n":2736,"o":43.8,"t":"2025-01-27T05:00:00Z","v":81360,"vw":44.470157},{"c":45.43,"h":45.58,"l":43.355,"n":3430,"o":44.88,"t":"2025-01-28T05:00:00Z","v":136398,"vw":44.830718},{"c":45.86,"h":46.485,"l":45.21,"n":3076,"o":45.43,"t":"2025-01-29T05:00:00Z","v":76117,"vw":45.724611},{"c":45.47,"h":46.45,"l":45,"n":2692,"o":46.01,"t":"2025-01-30T05:00:00Z","v":82457,"vw":45.783258},{"c":45.36,"h":46.115,"l":45.135,"n":3448,"o":45.59,"t":"2025-01-31T05:00:00Z","v":105419,"vw":45.461434},{"c":44.41,"h":45,"l":43.76,"n":2114,"o":43.94,"t":"2025-02-03T05:00:00Z","v":60533,"vw":44.517854},{"c":45.56,"h":45.58,"l":44.05,"n":2788,"o":44.23,"t":"2025-02-04T05:00:00Z","v":60031,"vw":45.288378},{"c":45.8,"h":45.89,"l":45.17,"n":2280,"o":45.89,"t":"2025-02-05T05:00:00Z","v":55586,"vw":45.648806},{"c":46.52,"h":46.62,"l":45.86,"n":2027,"o":45.86,"t":"2025-02-06T05:00:00Z","v":53449,"vw":46.367433},{"c":45.205,"h":46.52,"l":44.9,"n":2509,"o":46.41,"t":"2025-02-07T05:00:00Z","v":71642,"vw":45.264846},{"c":44.82,"h":45.7,"l":44.79,"n":2471,"o":45.36,"t":"2025-02-10T05:00:00Z","v":72129,"vw":45.01509},{"c":45.57,"h":45.57,"l":44.6,"n":2348,"o":44.6,"t":"2025-02-11T05:00:00Z","v":64813,"vw":45.329211},{"c":44.41,"h":45.01,"l":44.4,"n":2486,"o":45,"t":"2025-02-12T05:00:00Z","v":50240,"vw":44.584271},{"c":44.72,"h":44.73,"l":44.2901,"n":2305,"o":44.57,"t":"2025-02-13T05:00:00Z","v":38372,"vw":44.612949},{"c":44.57,"h":45.28,"l":43.25,"n":1985,"o":44.23,"t":"2025-02-14T05:00:00Z","v":48658,"vw":44.619879},{"c":45.02,"h":45.21,"l":43.27,"n":2409,"o":43.77,"t":"2025-02-18T05:00:00Z","v":68680,"vw":44.742559},{"c":44.71,"h":44.9588,"l":44.41,"n":2026,"o":44.66,"t":"2025-02-19T05:00:00Z","v":33452,"vw":44.684485},{"c":43.91,"h":44.56,"l":43.595,"n":2280,"o":44.56,"t":"2025-02-20T05:00:00Z","v":47273,"vw":43.934566},{"c":43.09,"h":44.78,"l":43.09,"n":2559,"o":44.37,"t":"2025-02-21T05:00:00Z","v":66736,"vw":43.470603},{"c":43.12,"h":43.92,"l":43.11,"n":2805,"o":43.46,"t":"2025-02-24T05:00:00Z","v":74548,"vw":43.415976},{"c":43.5,"h":43.97,"l":42.33,"n":2710,"o":42.73,"t":"2025-02-25T05:00:00Z","v":88515,"vw":43.595815},{"c":43.57,"h":43.6,"l":43.04,"n":2505,"o":43.47,"t":"2025-02-26T05:00:00Z","v":49951,"vw":43.429007},{"c":43.59,"h":43.835,"l":43.17,"n":2000,"o":43.38,"t":"2025-02-27T05:00:00Z","v":57101,"vw":43.607474},{"c":43.98,"h":44.47,"l":43.44,"n":3024,"o":43.98,"t":"2025-02-28T05:00:00Z","v":168485,"vw":43.901504},{"c":43.7,"h":44.64,"l":43.55,"n":3969,"o":44.04,"t":"2025-03-03T05:00:00Z","v":108353,"vw":44.069574},{"c":42.44,"h":43.27,"l":42.26,"n":3560,"o":43.22,"t":"2025-03-04T05:00:00Z","v":84502,"vw":42.674097},{"c":42.14,"h":43.17,"l":41.8,"n":3423,"o":42.93,"t":"2025-03-05T05:00:00Z","v":78545,"vw":42.220029},{"c":41.71,"h":41.93,"l":41.24,"n":2926,"o":41.87,"t":"2025-03-06T05:00:00Z","v":68634,"vw":41.667624},{"c":41.47,"h":41.72,"l":40.99,"n":2507,"o":41.6,"t":"2025-03-07T05:00:00Z","v":39850,"vw":41.422212},{"c":40.28,"h":41.45,"l":40.15,"n":3629,"o":41.04,"t":"2025-03-10T04:00:00Z","v":88391,"vw":40.442958},{"c":40.32,"h":40.8899,"l":39.92,"n":3814,"o":40.41,"t":"2025-03-11T04:00:00Z","v":74367,"vw":40.396979},{"c":40.87,"h":41.365,"l":40.28,"n":2710,"o":40.69,"t":"2025-03-12T04:00:00Z","v":73857,"vw":40.855709},{"c":40.68,"h":41.61,"l":40.59,"n":2931,"o":40.86,"t":"2025-03-13T04:00:00Z","v":77624,"vw":40.853119},{"c":41.31,"h":42.175,"l":40.76,"n":3381,"o":41.23,"t":"2025-03-14T04:00:00Z","v":100780,"vw":41.380746},{"c":41.43,"h":41.72,"l":41.2,"n":2634,"o":41.29,"t":"2025-03-17T04:00:00Z","v":62761,"vw":41.438058},{"c":41.79,"h":41.91,"l":41.1,"n":2977,"o":41.33,"t":"2025-03-18T04:00:00Z","v":72485,"vw":41.643779},{"c":41.82,"h":42.44,"l":40.6001,"n":3113,"o":41.65,"t":"2025-03-19T04:00:00Z","v":82870,"vw":41.843661},{"c":41.44,"h":42.28,"l":41.05,"n":2576,"o":41.47,"t":"2025-03-20T04:00:00Z","v":71341,"vw":41.673824},{"c":41.04,"h":41.735,"l":40.8,"n":3514,"o":41.2,"t":"2025-03-21T04:00:00Z","v":642134,"vw":41.071618},{"c":42.01,"h":42.32,"l":41.62,"n":2447,"o":41.64,"t":"2025-03-24T04:00:00Z","v":58278,"vw":41.927562},{"c":41.54,"h":42.38,"l":41.54,"n":2849,"o":42.16,"t":"2025-03-25T04:00:00Z","v":59334,"vw":41.701068},{"c":41.5,"h":42.3,"l":41.28,"n":1950,"o":42,"t":"2025-03-26T04:00:00Z","v":50650,"vw":41.585578},{"c":41.45,"h":42.35,"l":41.26,"n":2349,"o":42.17,"t":"2025-03-27T04:00:00Z","v":57437,"vw":41.543883},{"c":40.61,"h":41.37,"l":40.26,"n":2127,"o":41.29,"t":"2025-03-28T04:00:00Z","v":64111,"vw":40.541669},{"c":40.47,"h":40.85,"l":40.02,"n":2793,"o":40.02,"t":"2025-03-31T04:00:00Z","v":84028,"vw":40.491396},{"c":40.23,"h":40.49,"l":39.8,"n":2983,"o":40.3,"t":"2025-04-01T04:00:00Z","v":72007,"vw":40.185346},{"c":40.31,"h":40.45,"l":39.76,"n":2188,"o":39.76,"t":"2025-04-02T04:00:00Z","v":57455,"vw":40.263846},{"c":37.28,"h":39.215,"l":37.22,"n":3275,"o":38.93,"t":"2025-04-03T04:00:00Z","v":122559,"vw":37.557134},{"c":36.46,"h":36.57,"l":35.0993,"n":3210,"o":36,"t":"2025-04-04T04:00:00Z","v":93330,"vw":36.141869},{"c":36.35,"h":38.21,"l":35.08,"n":2936,"o":35.38,"t":"2025-04-07T04:00:00Z","v":116013,"vw":36.449021},{"c":36.53,"h":37.592,"l":35.99,"n":4181,"o":37.14,"t":"2025-04-08T04:00:00Z","v":151435,"vw":36.748561},{"c":38.39,"h":39.375,"l":36.08,"n":5205,"o":36.3,"t":"2025-04-09T04:00:00Z","v":226362,"vw":37.741295},{"c":36.52,"h":38.67,"l":35.73,"n":3405,"o":37.52,"t":"2025-04-10T04:00:00Z","v":126049,"vw":36.461143},{"c":36.44,"h":36.96,"l":34.53,"n":3199,"o":36.18,"t":"2025-04-11T04:00:00Z","v":140519,"vw":36.335421},{"c":37.03,"h":38.14,"l":36.0754,"n":3840,"o":37.68,"t":"2025-04-14T04:00:00Z","v":164378,"vw":37.077883},{"c":37.4,"h":37.52,"l":35.4,"n":2714,"o":36.13,"t":"2025-04-15T04:00:00Z","v":125181,"vw":37.203095},{"c":37.42,"h":38.59,"l":37.24,"n":2784,"o":37.44,"t":"2025-04-16T04:00:00Z","v":85584,"vw":37.430091},{"c":37.74,"h":38,"l":37.02,"n":2552,"o":37.39,"t":"2025-04-17T04:00:00Z","v":90631,"vw":37.713877},{"c":37.32,"h":37.65,"l":36.83,"n":2428,"o":37.43,"t":"2025-04-21T04:00:00Z","v":78382,"vw":37.327445},{"c":38.295,"h":38.445,"l":37.12,"n":1962,"o":37.2,"t":"2025-04-22T04:00:00Z","v":70813,"vw":38.056772},{"c":39.03,"h":39.66,"l":38.66,"n":2890,"o":38.8,"t":"2025-04-23T04:00:00Z","v":101651,"vw":38.98709},{"c":39.29,"h":39.345,"l":38.63,"n":2332,"o":39,"t":"2025-04-24T04:00:00Z","v":78666,"vw":39.210907},{"c":38.74,"h":39.51,"l":38.4615,"n":2260,"o":38.87,"t":"2025-04-25T04:00:00Z","v":61591,"vw":38.680721},{"c":38.82,"h":38.9,"l":38.34,"n":2233,"o":38.63,"t":"2025-04-28T04:00:00Z","v":49400,"vw":38.691205},{"c":39.22,"h":39.3,"l":38.67,"n":1757,"o":38.89,"t":"2025-04-29T04:00:00Z","v":46868,"vw":39.142533},{"c":38.52,"h":39.0427,"l":37.56,"n":2198,"o":37.56,"t":"2025-04-30T04:00:00Z","v":90990,"vw":38.542004},{"c":38.66,"h":39.015,"l":37.8,"n":2170,"o":38.57,"t":"2025-05-01T04:00:00Z","v":62083,"vw":38.695285},{"c":39.59,"h":39.65,"l":38.46,"n":2124,"o":38.7,"t":"2025-05-02T04:00:00Z","v":61606,"vw":39.425173},{"c":39.61,"h":39.91,"l":38.735,"n":1855,"o":39.42,"t":"2025-05-05T04:00:00Z","v":49089,"vw":39.652775},{"c":39.36,"h":39.9154,"l":38.03,"n":2259,"o":38.03,"t":"2025-05-06T04:00:00Z","v":74067,"vw":39.386882},{"c":39.25,"h":40.1,"l":38.64,"n":2436,"o":39.6,"t":"2025-05-07T04:00:00Z","v":82253,"vw":39.361364},{"c":40.23,"h":40.4,"l":39.42,"n":2076,"o":39.8,"t":"2025-05-08T04:00:00Z","v":64012,"vw":40.162049},{"c":39.92,"h":40.25,"l":39.775,"n":1801,"o":40.25,"t":"2025-05-09T04:00:00Z","v":41194,"vw":39.944106},{"c":41.01,"h":41.98,"l":40.9,"n":1950,"o":41.11,"t":"2025-05-12T04:00:00Z","v":65293,"vw":41.129553},{"c":41.31,"h":41.46,"l":41.04,"n":1676,"o":41.4,"t":"2025-05-13T04:00:00Z","v":50152,"vw":41.261436},{"c":41.08,"h":41.57,"l":40.665,"n":2232,"o":41.2,"t":"2025-05-14T04:00:00Z","v":65371,"vw":41.082708},{"c":41.49,"h":41.6,"l":41.19,"n":2107,"o":41.24,"t":"2025-05-15T04:00:00Z","v":40460,"vw":41.454724},{"c":41.21,"h":41.48,"l":41.015,"n":2320,"o":41.34,"t":"2025-05-16T04:00:00Z","v":62976,"vw":41.228112},{"c":41.23,"h":41.31,"l":40.665,"n":1430,"o":40.78,"t":"2025-05-19T04:00:00Z","v":36156,"vw":41.117467},{"c":41.17,"h":41.36,"l":40.9,"n":1378,"o":41.22,"t":"2025-05-20T04:00:00Z","v":40296,"vw":41.155811},{"c":39.86,"h":41.1,"l":39.84,"n":1488,"o":40.8,"t":"2025-05-21T04:00:00Z","v":51363,"vw":40.047384},{"c":39.6,"h":40.11,"l":39.47,"n":1713,"o":39.76,"t":"2025-05-22T04:00:00Z","v":43109,"vw":39.696643},{"c":39.32,"h":39.42,"l":38.5,"n":2009,"o":38.5,"t":"2025-05-23T04:00:00Z","v":56489,"vw":39.269784},{"c":40.32,"h":40.32,"l":39.18,"n":1844,"o":39.82,"t":"2025-05-27T04:00:00Z","v":45936,"vw":40.0258},{"c":39.73,"h":40.17,"l":39.6,"n":1283,"o":40.13,"t":"2025-05-28T04:00:00Z","v":35506,"vw":39.786286},{"c":39.94,"h":39.94,"l":39.33,"n":1313,"o":39.77,"t":"2025-05-29T04:00:00Z","v":35488,"vw":39.811008},{"c":39.34,"h":39.94,"l":39.32,"n":1946,"o":39.92,"t":"2025-05-30T04:00:00Z","v":94197,"vw":39.456293},{"c":38.93,"h":39.785,"l":38.71,"n":1928,"o":39.36,"t":"2025-06-02T04:00:00Z","v":43181,"vw":38.975048},{"c":39.51,"h":39.63,"l":38.7968,"n":2133,"o":38.83,"t":"2025-06-03T04:00:00Z","v":49198,"vw":39.467564},{"c":38.81,"h":40.015,"l":38.78,"n":1932,"o":39.65,"t":"2025-06-04T04:00:00Z","v":49029,"vw":38.965223},{"c":38.61,"h":38.81,"l":38.275,"n":1871,"o":38.81,"t":"2025-06-05T04:00:00Z","v":50006,"vw":38.60669},{"c":39.53,"h":39.565,"l":39.03,"n":2039,"o":39.22,"t":"2025-06-06T04:00:00Z","v":58633,"vw":39.344024},{"c":39.77,"h":40.13,"l":39.44,"n":1549,"o":39.57,"t":"2025-06-09T04:00:00Z","v":48487,"vw":39.792572},{"c":40.26,"h":40.4,"l":39.755,"n":1343,"o":39.92,"t":"2025-06-10T04:00:00Z","v":36991,"vw":40.197781},{"c":40.11,"h":40.48,"l":40,"n":1482,"o":40.48,"t":"2025-06-11T04:00:00Z","v":42824,"vw":40.140339},{"c":39.92,"h":39.98,"l":39.57,"n":1453,"o":39.98,"t":"2025-06-12T04:00:00Z","v":42237,"vw":39.883489},{"c":38.7,"h":39.52,"l":38.64,"n":2106,"o":39.52,"t":"2025-06-13T04:00:00Z","v":68030,"vw":38.841895},{"c":38.59,"h":39.13,"l":38.39,"n":1621,"o":39.13,"t":"2025-06-16T04:00:00Z","v":43213,"vw":38.630652},{"c":38.09,"h":38.63,"l":37.995,"n":1654,"o":38.23,"t":"2025-06-17T04:00:00Z","v":47919,"vw":38.145731},{"c":38.42,"h":38.72,"l":37.95,"n":1843,"o":38.03,"t":"2025-06-18T04:00:00Z","v":40974,"vw":38.420728},{"c":38.57,"h":39.135,"l":38.3,"n":1686,"o":38.77,"t":"2025-06-20T04:00:00Z","v":96434,"vw":38.608457},{"c":39.72,"h":39.72,"l":38.55,"n":1820,"o":38.57,"t":"2025-06-23T04:00:00Z","v":45857,"vw":39.411404},{"c":40.14,"h":40.71,"l":39.62,"n":2215,"o":39.98,"t":"2025-06-24T04:00:00Z","v":49633,"vw":40.229068},{"c":39.65,"h":40.23,"l":38.11,"n":2062,"o":40.14,"t":"2025-06-25T04:00:00Z","v":57459,"vw":39.764426},{"c":40.51,"h":40.54,"l":39.45,"n":2081,"o":39.71,"t":"2025-06-26T04:00:00Z","v":45122,"vw":40.252696},{"c":40.72,"h":40.924,"l":40.35,"n":1878,"o":40.56,"t":"2025-06-27T04:00:00Z","v":121129,"vw":40.722295},{"c":40.58,"h":40.84,"l":40.45,"n":1883,"o":40.84,"t":"2025-06-30T04:00:00Z","v":65520,"vw":40.616017},{"c":41.88,"h":42.32,"l":40.46,"n":1602,"o":40.48,"t":"2025-07-01T04:00:00Z","v":54986,"vw":41.663174},{"c":42.59,"h":42.67,"l":41.75,"n":2021,"o":41.98,"t":"2025-07-02T04:00:00Z","v":76765,"vw":42.370636},{"c":43.34,"h":43.38,"l":42.6,"n":1133,"o":42.69,"t":"2025-07-03T04:00:00Z","v":38129,"vw":43.162286},{"c":43.03,"h":43.69,"l":42.78,"n":2925,"o":43.02,"t":"2025-07-07T04:00:00Z","v":99386,"vw":43.058492},{"c":43.34,"h":43.78,"l":43.015,"n":2604,"o":43.16,"t":"2025-07-08T04:00:00Z","v":94459,"vw":43.391181},{"c":43.31,"h":43.66,"l":42.85,"n":2107,"o":43.66,"t":"2025-07-09T04:00:00Z","v":69998,"vw":43.131367},{"c":43.5,"h":43.715,"l":43.265,"n":1800,"o":43.31,"t":"2025-07-10T04:00:00Z","v":74473,"vw":43.503574},{"c":42.58,"h":43.3105,"l":42.55,"n":2203,"o":43.27,"t":"2025-07-11T04:00:00Z","v":89219,"vw":42.832659},{"c":43.51,"h":43.51,"l":42.64,"n":1982,"o":42.64,"t":"2025-07-14T04:00:00Z","v":62136,"vw":43.311915},{"c":41.58,"h":43.39,"l":41.57,"n":2088,"o":43.15,"t":"2025-07-15T04:00:00Z","v":62809,"vw":41.940718},{"c":41.89,"h":42.09,"l":41.12,"n":2323,"o":41.9,"t":"2025-07-16T04:00:00Z","v":51755,"vw":41.848987},{"c":42.43,"h":42.56,"l":41.295,"n":2846,"o":41.69,"t":"2025-07-17T04:00:00Z","v":117988,"vw":42.348448},{"c":42.27,"h":42.73,"l":42.03,"n":2151,"o":42.73,"t":"2025-07-18T04:00:00Z","v":62557,"vw":42.308421},{"c":42.29,"h":42.92,"l":42.04,"n":1771,"o":42.34,"t":"2025-07-21T04:00:00Z","v":41571,"vw":42.399995},{"c":42.17,"h":42.72,"l":42.16,"n":1592,"o":42.53,"t":"2025-07-22T04:00:00Z","v":42321,"vw":42.252034},{"c":41.87,"h":42.55,"l":41.7,"n":1756,"o":42.55,"t":"2025-07-23T04:00:00Z","v":38118,"vw":41.902552},{"c":40.95,"h":42.19,"l":40.9,"n":1704,"o":41.81,"t":"2025-07-24T04:00:00Z","v":53652,"vw":41.078594},{"c":41,"h":41.16,"l":40.56,"n":1696,"o":40.97,"t":"2025-07-25T04:00:00Z","v":55716,"vw":40.953772},{"c":41.46,"h":41.51,"l":40.82,"n":2465,"o":41.06,"t":"2025-07-28T04:00:00Z","v":70106,"vw":41.371432},{"c":37.23,"h":41.14,"l":36.38,"n":4750,"o":40.6,"t":"2025-07-29T04:00:00Z","v":163607,"vw":37.685955},{"c":37.11,"h":38.69,"l":36.57,"n":4375,"o":37.08,"t":"2025-07-30T04:00:00Z","v":155140,"vw":37.535694},{"c":37.71,"h":38.83,"l":36.31,"n":3645,"o":36.84,"t":"2025-07-31T04:00:00Z","v":192147,"vw":37.923584},{"c":36.6,"h":37.495,"l":36.53,"n":3176,"o":37.42,"t":"2025-08-01T04:00:00Z","v":125765,"vw":36.847222},{"c":37.07,"h":37.1,"l":36.59,"n":2218,"o":36.7,"t":"2025-08-04T04:00:00Z","v":67101,"vw":36.943362},{"c":36.86,"h":37.23,"l":36.53,"n":3022,"o":37.23,"t":"2025-08-05T04:00:00Z","v":103917,"vw":36.841243},{"c":37.17,"h":37.39,"l":36.84,"n":2835,"o":37.34,"t":"2025-08-06T04:00:00Z","v":90965,"vw":37.193529},{"c":36.66,"h":37.8,"l":36.6101,"n":2173,"o":37.52,"t":"2025-08-07T04:00:00Z","v":51870,"vw":36.764709},{"c":37.32,"h":37.53,"l":36.83,"n":1613,"o":36.98,"t":"2025-08-08T04:00:00Z","v":43642,"vw":37.264735},{"c":37.72,"h":37.76,"l":36.8601,"n":1732,"o":37.41,"t":"2025-08-11T04:00:00Z","v":57453,"vw":37.607323},{"c":39.12,"h":39.22,"l":38.07,"n":2862,"o":38.07,"t":"2025-08-12T04:00:00Z","v":78100,"vw":38.962762},{"c":39.95,"h":39.95,"l":39.16,"n":2299,"o":39.39,"t":"2025-08-13T04:00:00Z","v":55752,"vw":39.791512},{"c":39.44,"h":39.6,"l":38.97,"n":1326,"o":39.37,"t":"2025-08-14T04:00:00Z","v":40993,"vw":39.394101},{"c":38.72,"h":39.57,"l":38.72,"n":1248,"o":39.57,"t":"2025-08-15T04:00:00Z","v":93617,"vw":38.810692},{"c":38.815,"h":38.86,"l":38.505,"n":1378,"o":38.72,"t":"2025-08-18T04:00:00Z","v":27983,"vw":38.776569},{"c":38.74,"h":39.42,"l":38.335,"n":1609,"o":38.86,"t":"2025-08-19T04:00:00Z","v":41747,"vw":38.824508},{"c":38.67,"h":38.98,"l":38.39,"n":2114,"o":38.85,"t":"2025-08-20T04:00:00Z","v":78727,"vw":38.657643},{"c":38.71,"h":38.84,"l":38.46,"n":1879,"o":38.55,"t":"2025-08-21T04:00:00Z","v":55596,"vw":38.654654},{"c":40.725,"h":40.83,"l":38.75,"n":3655,"o":38.75,"t":"2025-08-22T04:00:00Z","v":110835,"vw":40.487612},{"c":40.46,"h":40.89,"l":40.38,"n":1901,"o":40.56,"t":"2025-08-25T04:00:00Z","v":39152,"vw":40.548983},{"c":40.8,"h":41.01,"l":39.61,"n":2145,"o":40.44,"t":"2025-08-26T04:00:00Z","v":65016,"vw":40.692446},{"c":41.14,"h":41.25,"l":40.4,"n":2016,"o":40.67,"t":"2025-08-27T04:00:00Z","v":41679,"vw":41.08473},{"c":40.81,"h":41.44,"l":40.72,"n":1902,"o":41.43,"t":"2025-08-28T04:00:00Z","v":47384,"vw":40.886051},{"c":40.89,"h":41.22,"l":40.11,"n":1714,"o":41.06,"t":"2025-08-29T04:00:00Z","v":85170,"vw":40.9336},{"c":40.37,"h":40.5,"l":40.075,"n":1255,"o":40.35,"t":"2025-09-02T04:00:00Z","v":44087,"vw":40.340782},{"c":40.35,"h":40.75,"l":40.01,"n":1798,"o":40.28,"t":"2025-09-03T04:00:00Z","v":81186,"vw":40.32063},{"c":41.02,"h":41.1,"l":40.18,"n":1888,"o":40.55,"t":"2025-09-04T04:00:00Z","v":63612,"vw":40.839175},{"c":40.58,"h":41.44,"l":40.24,"n":1950,"o":41.21,"t":"2025-09-05T04:00:00Z","v":29458,"vw":40.600262},{"c":40.53,"h":40.785,"l":39.82,"n":1629,"o":40.71,"t":"2025-09-08T04:00:00Z","v":34633,"vw":40.417891},{"c":40.13,"h":40.76,"l":39.92,"n":1858,"o":40.6,"t":"2025-09-09T04:00:00Z","v":62236,"vw":40.108866},{"c":40.1,"h":40.385,"l":39.935,"n":2012,"o":40.07,"t":"2025-09-10T04:00:00Z","v":44801,"vw":40.12369},{"c":40.68,"h":40.77,"l":39.975,"n":1953,"o":40.19,"t":"2025-09-11T04:00:00Z","v":58503,"vw":40.577849},{"c":40.43,"h":40.74,"l":39.9861,"n":2335,"o":40.74,"t":"2025-09-12T04:00:00Z","v":42357,"vw":40.41371},{"c":40.26,"h":40.75,"l":40.05,"n":1726,"o":40.36,"t":"2025-09-15T04:00:00Z","v":42741,"vw":40.310942},{"c":39.8,"h":40.25,"l":39.575,"n":1869,"o":40.17,"t":"2025-09-16T04:00:00Z","v":53915,"vw":39.844638},{"c":39.82,"h":41.05,"l":39.5,"n":2529,"o":40.05,"t":"2025-09-17T04:00:00Z","v":79350,"vw":40.089199},{"c":41.52,"h":41.53,"l":40.11,"n":2013,"o":40.11,"t":"2025-09-18T04:00:00Z","v":48914,"vw":41.24464},{"c":40.22,"h":41.74,"l":40.08,"n":2040,"o":41.33,"t":"2025-09-19T04:00:00Z","v":193901,"vw":40.435711},{"c":39.65,"h":40.345,"l":39.38,"n":2255,"o":40.21,"t":"2025-09-22T04:00:00Z","v":69812,"vw":39.706},{"c":39.52,"h":40.445,"l":39.47,"n":1780,"o":39.82,"t":"2025-09-23T04:00:00Z","v":57546,"vw":39.723536},{"c":39.29,"h":40.08,"l":39.1,"n":1325,"o":39.51,"t":"2025-09-24T04:00:00Z","v":41081,"vw":39.332146},{"c":38.97,"h":39.385,"l":38.77,"n":1341,"o":39.19,"t":"2025-09-25T04:00:00Z","v":50929,"vw":39.026365},{"c":39.77,"h":39.79,"l":38.86,"n":3313,"o":39.09,"t":"2025-09-26T04:00:00Z","v":136122,"vw":39.572007},{"c":38.72,"h":39.84,"l":38.64,"n":1602,"o":39.84,"t":"2025-09-29T04:00:00Z","v":60741,"vw":38.894115},{"c":38.59,"h":39.02,"l":38.08,"n":1643,"o":38.72,"t":"2025-09-30T04:00:00Z","v":43427,"vw":38.498958},{"c":38.17,"h":38.415,"l":37.8878,"n":1772,"o":38.25,"t":"2025-10-01T04:00:00Z","v":53504,"vw":38.143518},{"c":37.9,"h":38.1,"l":37.5,"n":1903,"o":38.05,"t":"2025-10-02T04:00:00Z","v":60790,"vw":37.863928},{"c":38.36,"h":38.72,"l":37.975,"n":1525,"o":38.08,"t":"2025-10-03T04:00:00Z","v":117421,"vw":38.372469},{"c":39.2,"h":39.265,"l":38.32,"n":1965,"o":38.81,"t":"2025-10-06T04:00:00Z","v":61369,"vw":39.008601},{"c":38.56,"h":39.535,"l":38.46,"n":1592,"o":39.32,"t":"2025-10-07T04:00:00Z","v":41289,"vw":38.819108},{"c":38.46,"h":38.9,"l":38.315,"n":1635,"o":38.82,"t":"2025-10-08T04:00:00Z","v":38313,"vw":38.496494},{"c":37.53,"h":39.365,"l":37.445,"n":2944,"o":38.26,"t":"2025-10-09T04:00:00Z","v":116993,"vw":37.748412},{"c":36.46,"h":38.065,"l":36.4,"n":3419,"o":37.55,"t":"2025-10-10T04:00:00Z","v":166654,"vw":37.320112},{"c":37.01,"h":37.17,"l":36.26,"n":2392,"o":37.17,"t":"2025-10-13T04:00:00Z","v":104083,"vw":36.964262},{"c":38.38,"h":38.39,"l":36.81,"n":3128,"o":36.81,"t":"2025-10-14T04:00:00Z","v":156931,"vw":37.965843},{"c":37.05,"h":38.335,"l":36.68,"n":3084,"o":37.95,"t":"2025-10-15T04:00:00Z","v":68644,"vw":37.125278},{"c":35.445,"h":37.02,"l":35,"n":3125,"o":37.02,"t":"2025-10-16T04:00:00Z","v":97160,"vw":35.720842},{"c":35.69,"h":36.065,"l":35.43,"n":2852,"o":35.51,"t":"2025-10-17T04:00:00Z","v":76759,"vw":35.692184},{"c":36.79,"h":36.81,"l":35.5,"n":2462,"o":35.92,"t":"2025-10-20T04:00:00Z","v":61718,"vw":36.554422},{"c":36.98,"h":37.1399,"l":36.65,"n":1819,"o":36.67,"t":"2025-10-21T04:00:00Z","v":47170,"vw":36.963591},{"c":37.11,"h":37.5,"l":36.9,"n":1711,"o":37.08,"t":"2025-10-22T04:00:00Z","v":46385,"vw":37.10096},{"c":36.69,"h":37.06,"l":36.62,"n":1793,"o":37.04,"t":"2025-10-23T04:00:00Z","v":38494,"vw":36.762442},{"c":37.65,"h":37.72,"l":36.83,"n":1687,"o":37.05,"t":"2025-10-24T04:00:00Z","v":51201,"vw":37.578256},{"c":37.13,"h":37.72,"l":37.13,"n":2939,"o":37.66,"t":"2025-10-27T04:00:00Z","v":56775,"vw":37.249494},{"c":37.71,"h":38.96,"l":37.01,"n":3318,"o":38.17,"t":"2025-10-28T04:00:00Z","v":118420,"vw":37.600821},{"c":38.81,"h":39.72,"l":37.06,"n":4373,"o":37.35,"t":"2025-10-29T04:00:00Z","v":148819,"vw":38.7706},{"c":38.79,"h":39.8874,"l":38.4001,"n":3333,"o":38.69,"t":"2025-10-30T04:00:00Z","v":88490,"vw":38.770719},{"c":38.15,"h":38.73,"l":37.78,"n":2420,"o":38.73,"t":"2025-10-31T04:00:00Z","v":95212,"vw":38.210855},{"c":38.49,"h":38.5,"l":37.785,"n":1941,"o":38.12,"t":"2025-11-03T05:00:00Z","v":44160,"vw":38.333113},{"c":38.25,"h":38.7771,"l":37.955,"n":1890,"o":38.3,"t":"2025-11-04T05:00:00Z","v":65714,"vw":38.223787},{"c":39.2,"h":39.35,"l":38.42,"n":2055,"o":38.42,"t":"2025-11-05T05:00:00Z","v":51593,"vw":39.112608},{"c":38.56,"h":39,"l":38.44,"n":2099,"o":38.96,"t":"2025-11-06T05:00:00Z","v":59303,"vw":38.612675},{"c":38.83,"h":38.85,"l":38.3101,"n":1994,"o":38.4,"t":"2025-11-07T05:00:00Z","v":52594,"vw":38.647171},{"c":38.84,"h":39.33,"l":38.55,"n":1962,"o":39.08,"t":"2025-11-10T05:00:00Z","v":48438,"vw":38.872149},{"c":39.22,"h":39.32,"l":38.38,"n":1952,"o":38.78,"t":"2025-11-11T05:00:00Z","v":37986,"vw":39.127217},{"c":39.25,"h":39.86,"l":38.5902,"n":1822,"o":39.17,"t":"2025-11-12T05:00:00Z","v":58975,"vw":39.322231},{"c":39.43,"h":39.63,"l":39.17,"n":2481,"o":39.19,"t":"2025-11-13T05:00:00Z","v":66209,"vw":39.389186},{"c":39.46,"h":39.9,"l":38.76,"n":2484,"o":39.31,"t":"2025-11-14T05:00:00Z","v":54568,"vw":39.380402},{"c":38.34,"h":39.7,"l":38.1,"n":2152,"o":39.37,"t":"2025-11-17T05:00:00Z","v":65028,"vw":38.523357},{"c":38.17,"h":38.95,"l":38.17,"n":1957,"o":38.29,"t":"2025-11-18T05:00:00Z","v":37160,"vw":38.267424},{"c":38.44,"h":38.47,"l":37.87,"n":2450,"o":38.09,"t":"2025-11-19T05:00:00Z","v":54308,"vw":38.295356},{"c":38.23,"h":39.32,"l":38.05,"n":1968,"o":38.91,"t":"2025-11-20T05:00:00Z","v":44480,"vw":38.393571},{"c":39.91,"h":40.135,"l":38.18,"n":2516,"o":38.35,"t":"2025-11-21T05:00:00Z","v":92341,"vw":39.521506},{"c":40.03,"h":40.12,"l":39.31,"n":2576,"o":39.81,"t":"2025-11-24T05:00:00Z","v":85265,"vw":39.95921},{"c":41.55,"h":41.595,"l":39.86,"n":1658,"o":40.33,"t":"2025-11-25T05:00:00Z","v":71387,"vw":41.251233},{"c":40.54,"h":41.52,"l":40.22,"n":3107,"o":41.28,"t":"2025-11-26T05:00:00Z","v":153627,"vw":40.514805},{"c":40.44,"h":40.5875,"l":40.175,"n":1138,"o":40.35,"t":"2025-11-28T05:00:00Z","v":31145,"vw":40.425363},{"c":40.98,"h":41.49,"l":40.22,"n":1935,"o":40.22,"t":"2025-12-01T05:00:00Z","v":63911,"vw":40.937811},{"c":41.07,"h":41.56,"l":40.79,"n":2213,"o":41.31,"t":"2025-12-02T05:00:00Z","v":83656,"vw":41.078843},{"c":42.87,"h":43.23,"l":41.22,"n":2078,"o":41.22,"t":"2025-12-03T05:00:00Z","v":72263,"vw":42.67682},{"c":42.64,"h":43.29,"l":42.51,"n":1797,"o":42.75,"t":"2025-12-04T05:00:00Z","v":62441,"vw":42.760343},{"c":42.37,"h":43.29,"l":41.38,"n":2081,"o":42.4,"t":"2025-12-05T05:00:00Z","v":53650,"vw":42.434534},{"c":42.77,"h":43.13,"l":42.44,"n":2128,"o":42.44,"t":"2025-12-08T05:00:00Z","v":89579,"vw":42.815821},{"c":43.12,"h":43.51,"l":42.81,"n":2825,"o":42.81,"t":"2025-12-09T05:00:00Z","v":53857,"vw":43.163231},{"c":44.36,"h":44.75,"l":42.9,"n":3350,"o":43.04,"t":"2025-12-10T05:00:00Z","v":135638,"vw":44.274641},{"c":44.7,"h":45.035,"l":44.26,"n":2952,"o":44.36,"t":"2025-12-11T05:00:00Z","v":82326,"vw":44.748908},{"c":45.21,"h":45.45,"l":44.485,"n":2421,"o":44.99,"t":"2025-12-12T05:00:00Z","v":74275,"vw":45.062858},{"c":45.68,"h":45.96,"l":43.6,"n":2626,"o":45.37,"t":"2025-12-15T05:00:00Z","v":89361,"vw":45.654515},{"c":45.81,"h":46.14,"l":44.69,"n":2734,"o":45.85,"t":"2025-12-16T05:00:00Z","v":88705,"vw":45.827191},{"c":45.93,"h":46.49,"l":45.66,"n":3054,"o":45.66,"t":"2025-12-17T05:00:00Z","v":115852,"vw":45.950683},{"c":46.47,"h":46.8,"l":46.16,"n":2375,"o":46.19,"t":"2025-12-18T05:00:00Z","v":76629,"vw":46.467739},{"c":45.95,"h":46.27,"l":45.48,"n":2682,"o":46.27,"t":"2025-12-19T05:00:00Z","v":229956,"vw":45.90715},{"c":45.37,"h":46.14,"l":45.31,"n":2375,"o":45.91,"t":"2025-12-22T05:00:00Z","v":76724,"vw":45.56831},{"c":44.69,"h":45.46,"l":44.69,"n":2051,"o":45.1,"t":"2025-12-23T05:00:00Z","v":62566,"vw":44.893762},{"c":44.78,"h":45.04,"l":44.61,"n":1126,"o":44.9,"t":"2025-12-24T05:00:00Z","v":28988,"vw":44.791075},{"c":44.56,"h":44.72,"l":44.41,"n":1588,"o":44.58,"t":"2025-12-26T05:00:00Z","v":27940,"vw":44.560594},{"c":44.36,"h":44.51,"l":44.16,"n":1669,"o":44.505,"t":"2025-12-29T05:00:00Z","v":45486,"vw":44.341559},{"c":43.8,"h":44.49,"l":43.68,"n":1497,"o":44.49,"t":"2025-12-30T05:00:00Z","v":44738,"vw":43.829398},{"c":43.38,"h":43.99,"l":43.29,"n":1649,"o":43.99,"t":"2025-12-31T05:00:00Z","v":64999,"vw":43.475025},{"c":43.03,"h":43.48,"l":42.545,"n":2260,"o":43.47,"t":"2026-01-02T05:00:00Z","v":71929,"vw":42.986496},{"c":44.15,"h":44.815,"l":42.5031,"n":3111,"o":42.92,"t":"2026-01-05T05:00:00Z","v":102553,"vw":44.216951},{"c":44.9,"h":44.93,"l":43.54,"n":3953,"o":43.87,"t":"2026-01-06T05:00:00Z","v":206950,"vw":44.483335},{"c":44.02,"h":45.11,"l":43.63,"n":3243,"o":45,"t":"2026-01-07T05:00:00Z","v":105560,"vw":44.068622},{"c":45.1,"h":45.26,"l":43.74,"n":2264,"o":43.74,"t":"2026-01-08T05:00:00Z","v":83364,"vw":45.00113},{"c":44.65,"h":46.42,"l":44.575,"n":3562,"o":45.42,"t":"2026-01-09T05:00:00Z","v":89313,"vw":44.903584},{"c":44.15,"h":44.73,"l":44.02,"n":2623,"o":44.34,"t":"2026-01-12T05:00:00Z","v":79504,"vw":44.205479},{"c":44.12,"h":44.48,"l":44.005,"n":2452,"o":44.48,"t":"2026-01-13T05:00:00Z","v":69887,"vw":44.167481},{"c":44.93,"h":44.93,"l":43.94,"n":2283,"o":43.94,"t":"2026-01-14T05:00:00Z","v":87480,"vw":44.758479},{"c":45.68,"h":45.77,"l":42.21,"n":2886,"o":44.35,"t":"2026-01-15T05:00:00Z","v":72944,"vw":45.495548},{"c":45.31,"h":45.6,"l":45.14,"n":2200,"o":45.55,"t":"2026-01-16T05:00:00Z","v":62827,"vw":45.360974},{"c":44.57,"h":45.105,"l":44.34,"n":2147,"o":44.74,"t":"2026-01-20T05:00:00Z","v":55429,"vw":44.650021},{"c":47.255,"h":47.445,"l":44.87,"n":2793,"o":44.87,"t":"2026-01-21T05:00:00Z","v":81241,"vw":46.878308},{"c":47.59,"h":48.2,"l":46.885,"n":2882,"o":47.24,"t":"2026-01-22T05:00:00Z","v":94574,"vw":47.603654},{"c":45.56,"h":47.805,"l":45.22,"n":3559,"o":47.01,"t":"2026-01-23T05:00:00Z","v":74224,"vw":46.010379},{"c":47.19,"h":47.61,"l":45.81,"n":4617,"o":45.85,"t":"2026-01-26T05:00:00Z","v":225448,"vw":46.857384},{"c":47.38,"h":48.4,"l":46.69,"n":3758,"o":47,"t":"2026-01-27T05:00:00Z","v":131347,"vw":47.444327},{"c":45.67,"h":48.08,"l":45.18,"n":4968,"o":47.49,"t":"2026-01-28T05:00:00Z","v":183948,"vw":45.954938},{"c":46.66,"h":46.8223,"l":45.67,"n":3395,"o":45.74,"t":"2026-01-29T05:00:00Z","v":120310,"vw":46.492679},{"c":47.57,"h":47.86,"l":46.3,"n":3635,"o":46.39,"t":"2026-01-30T05:00:00Z","v":143324,"vw":47.332451},{"c":49.15,"h":49.46,"l":47.57,"n":4024,"o":47.79,"t":"2026-02-02T05:00:00Z","v":130467,"vw":48.738737},{"c":49.68,"h":50.38,"l":48.535,"n":4031,"o":49.15,"t":"2026-02-03T05:00:00Z","v":98093,"vw":49.354363},{"c":50.91,"h":51.57,"l":49.605,"n":5721,"o":49.87,"t":"2026-02-04T05:00:00Z","v":159510,"vw":50.910893},{"c":50,"h":50.9,"l":49.36,"n":3847,"o":50.075,"t":"2026-02-05T05:00:00Z","v":109059,"vw":49.94532},{"c":50.13,"h":50.955,"l":50.09,"n":3031,"o":50.36,"t":"2026-02-06T05:00:00Z","v":72988,"vw":50.256663},{"c":50.14,"h":50.69,"l":49.97,"n":2357,"o":50.31,"t":"2026-02-09T05:00:00Z","v":77131,"vw":50.31382},{"c":49.73,"h":50.545,"l":49.58,"n":2990,"o":49.96,"t":"2026-02-10T05:00:00Z","v":87093,"vw":49.843893},{"c":49.66,"h":50.6,"l":49.16,"n":2869,"o":50.22,"t":"2026-02-11T05:00:00Z","v":72987,"vw":49.638059},{"c":49.61,"h":50.2,"l":48.74,"n":2464,"o":50.03,"t":"2026-02-12T05:00:00Z","v":76990,"vw":49.417795},{"c":50.09,"h":50.379,"l":48.97,"n":2402,"o":49.57,"t":"2026-02-13T05:00:00Z","v":61597,"vw":50.025417},{"c":50.56,"h":51.105,"l":50.215,"n":3034,"o":50.27,"t":"2026-02-17T05:00:00Z","v":117672,"vw":50.657679},{"c":48.73,"h":51.16,"l":48.425,"n":3521,"o":50.5,"t":"2026-02-18T05:00:00Z","v":177543,"vw":49.276648},{"c":48.62,"h":48.83,"l":48.12,"n":2284,"o":48.38,"t":"2026-02-19T05:00:00Z","v":84159,"vw":48.553963},{"c":49.19,"h":49.43,"l":48,"n":2702,"o":48.62,"t":"2026-02-20T05:00:00Z","v":69617,"vw":48.946258},{"c":46.95,"h":49.41,"l":46.73,"n":2950,"o":49.19,"t":"2026-02-23T05:00:00Z","v":89885,"vw":47.163813},{"c":46.85,"h":47.02,"l":46.2625,"n":2450,"o":47.01,"t":"2026-02-24T05:00:00Z","v":76526,"vw":46.667333},{"c":48.24,"h":48.385,"l":46.92,"n":1781,"o":47.3,"t":"2026-02-25T05:00:00Z","v":57582,"vw":47.990106},{"c":48.24,"h":49.105,"l":47.66,"n":1998,"o":48.49,"t":"2026-02-26T05:00:00Z","v":64694,"vw":48.175811},{"c":46.16,"h":47.53,"l":45.86,"n":3591,"o":47.38,"t":"2026-02-27T05:00:00Z","v":207843,"vw":46.269731},{"c":46.9,"h":47.26,"l":45.03,"n":2181,"o":45.61,"t":"2026-03-02T05:00:00Z","v":71521,"vw":46.85008},{"c":46.76,"h":46.9756,"l":45.58,"n":2105,"o":45.63,"t":"2026-03-03T05:00:00Z","v":74062,"vw":46.548277},{"c":47.25,"h":47.69,"l":46.6,"n":1925,"o":47.06,"t":"2026-03-04T05:00:00Z","v":73752,"vw":47.26942},{"c":46.11,"h":46.87,"l":45.85,"n":2648,"o":46.77,"t":"2026-03-05T05:00:00Z","v":72957,"vw":46.088554},{"c":45.92,"h":46.07,"l":43.85,"n":3916,"o":44.85,"t":"2026-03-06T05:00:00Z","v":125852,"vw":45.496076},{"c":45.83,"h":46.05,"l":43.54,"n":3495,"o":44.96,"t":"2026-03-09T04:00:00Z","v":87227,"vw":45.168495},{"c":45.84,"h":46.85,"l":45.61,"n":2955,"o":45.61,"t":"2026-03-10T04:00:00Z","v":68876,"vw":45.951724},{"c":45.41,"h":45.89,"l":45.15,"n":2405,"o":45.43,"t":"2026-03-11T04:00:00Z","v":67067,"vw":45.377899},{"c":45.99,"h":46.02,"l":44.47,"n":2675,"o":44.48,"t":"2026-03-12T04:00:00Z","v":102128,"vw":45.575435},{"c":45.48,"h":46.315,"l":45.01,"n":3227,"o":46.24,"t":"2026-03-13T04:00:00Z","v":74325,"vw":45.459861},{"c":45.95,"h":46.355,"l":45.58,"n":2521,"o":45.86,"t":"2026-03-16T04:00:00Z","v":53654,"vw":46.02606},{"c":45.63,"h":46.3,"l":45.4,"n":2808,"o":46.09,"t":"2026-03-17T04:00:00Z","v":84603,"vw":45.69678},{"c":45.15,"h":45.58,"l":44.78,"n":2660,"o":45.27,"t":"2026-03-18T04:00:00Z","v":88969,"vw":45.117217},{"c":45.71,"h":46.01,"l":44.59,"n":2896,"o":44.87,"t":"2026-03-19T04:00:00Z","v":112333,"vw":45.347803},{"c":45.26,"h":45.78,"l":44.93,"n":2875,"o":45.71,"t":"2026-03-20T04:00:00Z","v":201723,"vw":45.278035},{"c":46.565,"h":47.35,"l":45.13,"n":3697,"o":46.51,"t":"2026-03-23T04:00:00Z","v":183081,"vw":46.839531},{"c":46.74,"h":47.19,"l":45.995,"n":2433,"o":46.1,"t":"2026-03-24T04:00:00Z","v":74529,"vw":46.759748},{"c":46.595,"h":47.31,"l":46.275,"n":2272,"o":47.12,"t":"2026-03-25T04:00:00Z","v":89581,"vw":46.654703},{"c":46.905,"h":47.08,"l":46.165,"n":2326,"o":46.3,"t":"2026-03-26T04:00:00Z","v":69688,"vw":46.733079},{"c":46.2,"h":46.86,"l":46.1,"n":2983,"o":46.53,"t":"2026-03-27T04:00:00Z","v":100350,"vw":46.313949},{"c":47.03,"h":47.18,"l":46.305,"n":2992,"o":46.37,"t":"2026-03-30T04:00:00Z","v":86125,"vw":46.897273},{"c":47.45,"h":47.84,"l":46.81,"n":2629,"o":47.51,"t":"2026-03-31T04:00:00Z","v":129631,"vw":47.388149},{"c":48.18,"h":48.83,"l":47.7,"n":3214,"o":47.7,"t":"2026-04-01T04:00:00Z","v":87172,"vw":48.316269},{"c":48.23,"h":48.25,"l":47.48,"n":2697,"o":47.48,"t":"2026-04-02T04:00:00Z","v":64170,"vw":48.051981},{"c":49,"h":49.109,"l":47.885,"n":2173,"o":48.2,"t":"2026-04-06T04:00:00Z","v":74033,"vw":48.81032},{"c":49.07,"h":49.19,"l":48.23,"n":3512,"o":48.98,"t":"2026-04-07T04:00:00Z","v":136228,"vw":48.870396},{"c":50.31,"h":50.66,"l":49.8,"n":3105,"o":50.47,"t":"2026-04-08T04:00:00Z","v":115891,"vw":50.220072},{"c":51.27,"h":51.38,"l":49.63,"n":3424,"o":50.21,"t":"2026-04-09T04:00:00Z","v":140924,"vw":51.043802},{"c":50.82,"h":51.23,"l":50.38,"n":4130,"o":51.12,"t":"2026-04-10T04:00:00Z","v":131133,"vw":50.706121},{"c":51.17,"h":51.28,"l":50.3,"n":4206,"o":50.77,"t":"2026-04-13T04:00:00Z","v":110428,"vw":50.891243},{"c":51.12,"h":51.34,"l":50.32,"n":3547,"o":51.1,"t":"2026-04-14T04:00:00Z","v":104381,"vw":50.999445},{"c":50.38,"h":50.89,"l":49.94,"n":3636,"o":50.7,"t":"2026-04-15T04:00:00Z","v":91334,"vw":50.330229},{"c":49.66,"h":50.2925,"l":49.55,"n":4987,"o":50.27,"t":"2026-04-16T04:00:00Z","v":115823,"vw":49.812527},{"c":51.2,"h":52.17,"l":50.18,"n":4537,"o":50.36,"t":"2026-04-17T04:00:00Z","v":126493,"vw":51.344987},{"c":50.43,"h":51.46,"l":50.39,"n":2795,"o":51.08,"t":"2026-04-20T04:00:00Z","v":90565,"vw":50.639736},{"c":49.16,"h":51.04,"l":48.99,"n":5119,"o":50.24,"t":"2026-04-21T04:00:00Z","v":103206,"vw":49.443557},{"c":49.38,"h":49.61,"l":49.01,"n":3411,"o":49.3,"t":"2026-04-22T04:00:00Z","v":61325,"vw":49.333695},{"c":49.88,"h":49.88,"l":49.285,"n":2688,"o":49.65,"t":"2026-04-23T04:00:00Z","v":62922,"vw":49.789176},{"c":49.68,"h":50.16,"l":48.78,"n":3479,"o":49.8,"t":"2026-04-24T04:00:00Z","v":68007,"vw":49.674501},{"c":50.4,"h":50.5,"l":49.58,"n":4342,"o":49.58,"t":"2026-04-27T04:00:00Z","v":73451,"vw":50.33083},{"c":50.67,"h":53.71,"l":50.5,"n":4725,"o":52.49,"t":"2026-04-28T04:00:00Z","v":123504,"vw":51.517363},{"c":47.97,"h":50.59,"l":47.805,"n":5376,"o":50.59,"t":"2026-04-29T04:00:00Z","v":162605,"vw":49.141034},{"c":48.17,"h":49.1399,"l":47.25,"n":3715,"o":47.78,"t":"2026-04-30T04:00:00Z","v":102439,"vw":48.117599},{"c":48.84,"h":49.32,"l":47.79,"n":3206,"o":48.34,"t":"2026-05-01T04:00:00Z","v":66016,"vw":48.785738},{"c":48.07,"h":48.955,"l":47.8513,"n":3573,"o":48.55,"t":"2026-05-04T04:00:00Z","v":82070,"vw":48.166522},{"c":48.83,"h":49.09,"l":47.75,"n":2521,"o":48.21,"t":"2026-05-05T04:00:00Z","v":67639,"vw":48.778169},{"c":49.11,"h":49.97,"l":48.8,"n":4517,"o":49.32,"t":"2026-05-06T04:00:00Z","v":126102,"vw":49.256635},{"c":48.62,"h":49.645,"l":48.44,"n":3682,"o":49.32,"t":"2026-05-07T04:00:00Z","v":123081,"vw":48.7709},{"c":49.3,"h":49.38,"l":48.55,"n":3056,"o":48.62,"t":"2026-05-08T04:00:00Z","v":90747,"vw":49.132994},{"c":48.025,"h":49.15,"l":47.895,"n":2980,"o":49.1,"t":"2026-05-11T04:00:00Z","v":78497,"vw":48.198562},{"c":48.05,"h":48.19,"l":47.22,"n":5186,"o":48.06,"t":"2026-05-12T04:00:00Z","v":160085,"vw":47.685917},{"c":47.52,"h":48.09,"l":47.3001,"n":3979,"o":47.74,"t":"2026-05-13T04:00:00Z","v":102309,"vw":47.6258},{"c":47.53,"h":48.37,"l":47.45,"n":3000,"o":47.82,"t":"2026-05-14T04:00:00Z","v":83767,"vw":47.725597},{"c":47.34,"h":47.885,"l":46.99,"n":3360,"o":47.12,"t":"2026-05-15T04:00:00Z","v":114968,"vw":47.268954},{"c":48.31,"h":49.28,"l":47.53,"n":2579,"o":47.65,"t":"2026-05-18T04:00:00Z","v":102703,"vw":48.176209},{"c":48.25,"h":48.375,"l":47.71,"n":2197,"o":48.08,"t":"2026-05-19T04:00:00Z","v":75856,"vw":48.092741},{"c":49.2,"h":49.53,"l":47.72,"n":3338,"o":48.18,"t":"2026-05-20T04:00:00Z","v":80700,"vw":48.911804},{"c":49.42,"h":49.48,"l":48.33,"n":2858,"o":48.77,"t":"2026-05-21T04:00:00Z","v":103017,"vw":49.161275},{"c":49.32,"h":49.78,"l":49.12,"n":2401,"o":49.47,"t":"2026-05-22T04:00:00Z","v":76212,"vw":49.379323},{"c":50.25,"h":50.35,"l":49.13,"n":3283,"o":49.6,"t":"2026-05-26T04:00:00Z","v":70312,"vw":49.851454},{"c":50.09,"h":51.045,"l":49.89,"n":2930,"o":50.5,"t":"2026-05-27T04:00:00Z","v":127009,"vw":50.289117},{"c":49.76,"h":50.285,"l":49.24,"n":3723,"o":49.9,"t":"2026-05-28T04:00:00Z","v":154291,"vw":49.684505},{"c":50.03,"h":50.31,"l":49.665,"n":2640,"o":49.86,"t":"2026-05-29T04:00:00Z","v":132942,"vw":50.033992},{"c":48.98,"h":50.07,"l":48.54,"n":3921,"o":49.56,"t":"2026-06-01T04:00:00Z","v":151940,"vw":49.084246},{"c":50.36,"h":50.45,"l":48.57,"n":4057,"o":48.57,"t":"2026-06-02T04:00:00Z","v":101178,"vw":49.940097},{"c":48.46,"h":50.19,"l":48.405,"n":2868,"o":49.96,"t":"2026-06-03T04:00:00Z","v":70358,"vw":48.780575},{"c":50.38,"h":50.535,"l":49.17,"n":2692,"o":49.17,"t":"2026-06-04T04:00:00Z","v":53842,"vw":50.154691},{"c":50.5,"h":50.98,"l":50.14,"n":2045,"o":50.5,"t":"2026-06-05T04:00:00Z","v":47639,"vw":50.565892},{"c":50.72,"h":51.5,"l":45.58,"n":2515,"o":50.5,"t":"2026-06-08T04:00:00Z","v":65859,"vw":50.654352},{"c":51.24,"h":52.3699,"l":50.505,"n":2655,"o":50.78,"t":"2026-06-09T04:00:00Z","v":67310,"vw":51.292761},{"c":51.8,"h":52.21,"l":51.22,"n":2417,"o":51.49,"t":"2026-06-10T04:00:00Z","v":70833,"vw":51.820202},{"c":51.74,"h":52.71,"l":51.31,"n":3238,"o":52.26,"t":"2026-06-11T04:00:00Z","v":107914,"vw":51.844198},{"c":52.68,"h":52.885,"l":51.665,"n":3246,"o":52.22,"t":"2026-06-12T04:00:00Z","v":83875,"vw":52.560701},{"c":51.89,"h":53.5775,"l":51.69,"n":2784,"o":53.38,"t":"2026-06-15T04:00:00Z","v":71808,"vw":52.331272},{"c":51.79,"h":52.83,"l":51.43,"n":2860,"o":52.37,"t":"2026-06-16T04:00:00Z","v":99887,"vw":51.814303},{"c":51.29,"h":52.725,"l":50.74,"n":4502,"o":51.65,"t":"2026-06-17T04:00:00Z","v":99189,"vw":51.681687},{"c":51.49,"h":52.535,"l":51.24,"n":5070,"o":51.75,"t":"2026-06-18T04:00:00Z","v":293209,"vw":51.715818},{"c":51.86,"h":52.39,"l":49.2,"n":3468,"o":51.34,"t":"2026-06-22T04:00:00Z","v":91961,"vw":51.923701},{"c":52.78,"h":53,"l":50.98,"n":3858,"o":51.95,"t":"2026-06-23T04:00:00Z","v":101885,"vw":52.366779},{"c":53.17,"h":53.35,"l":52.506,"n":3871,"o":52.9,"t":"2026-06-24T04:00:00Z","v":99471,"vw":53.061085},{"c":53.13,"h":53.775,"l":52.88,"n":3712,"o":53.13,"t":"2026-06-25T04:00:00Z","v":72194,"vw":53.191189},{"c":54.33,"h":54.79,"l":52.6,"n":4675,"o":53.43,"t":"2026-06-26T04:00:00Z","v":484976,"vw":54.214296},{"c":53.96,"h":54.43,"l":53.415,"n":3370,"o":54.17,"t":"2026-06-29T04:00:00Z","v":91809,"vw":53.850439},{"c":54.22,"h":54.3,"l":53.17,"n":3056,"o":53.96,"t":"2026-06-30T04:00:00Z","v":125616,"vw":54.025051},{"c":55.79,"h":55.89,"l":54.57,"n":4068,"o":54.6,"t":"2026-07-01T04:00:00Z","v":113814,"vw":55.61015},{"c":54.58,"h":56.225,"l":54.27,"n":3247,"o":55.96,"t":"2026-07-02T04:00:00Z","v":84982,"vw":54.723032},{"c":54.86,"h":55.7,"l":54.09,"n":2456,"o":54.31,"t":"2026-07-06T04:00:00Z","v":78604,"vw":54.726208},{"c":53.93,"h":55.49,"l":53.21,"n":2970,"o":54.93,"t":"2026-07-07T04:00:00Z","v":78910,"vw":54.220127},{"c":52.88,"h":53.87,"l":52.75,"n":2880,"o":53.81,"t":"2026-07-08T04:00:00Z","v":82433,"vw":53.09706},{"c":53.67,"h":53.97,"l":52.15,"n":4574,"o":52.98,"t":"2026-07-09T04:00:00Z","v":160109,"vw":53.420144},{"c":53.73,"h":54.42,"l":53,"n":3064,"o":53.57,"t":"2026-07-10T04:00:00Z","v":85259,"vw":53.653598},{"c":53.92,"h":54.59,"l":53.47,"n":2912,"o":53.94,"t":"2026-07-13T04:00:00Z","v":106521,"vw":53.878067},{"c":53.84,"h":54.54,"l":53.58,"n":3949,"o":54.02,"t":"2026-07-14T04:00:00Z","v":84628,"vw":53.984895},{"c":54.16,"h":54.44,"l":53.0675,"n":2358,"o":53.44,"t":"2026-07-15T04:00:00Z","v":61886,"vw":54.047774},{"c":55.59,"h":55.98,"l":53.955,"n":3032,"o":54.08,"t":"2026-07-16T04:00:00Z","v":88961,"vw":55.451093},{"c":54.2,"h":55.4,"l":54.06,"n":3337,"o":55.23,"t":"2026-07-17T04:00:00Z","v":102418,"vw":54.4951},{"c":54.28,"h":54.45,"l":53.435,"n":3625,"o":54.12,"t":"2026-07-20T04:00:00Z","v":105358,"vw":53.940663},{"c":54.23,"h":54.49,"l":53.49,"n":3234,"o":54.13,"t":"2026-07-21T04:00:00Z","v":84466,"vw":54.132638},{"c":53.63,"h":54.18,"l":53.24,"n":2608,"o":54.18,"t":"2026-07-22T04:00:00Z","v":84845,"vw":53.602151},{"c":53.6,"h":53.785,"l":52.53,"n":4276,"o":52.95,"t":"2026-07-23T04:00:00Z","v":122024,"vw":53.284308},{"c":54.63,"h":55.175,"l":53.85,"n":3381,"o":53.9,"t":"2026-07-24T04:00:00Z","v":102796,"vw":54.667501},{"c":54.81,"h":55.87,"l":54.41,"n":3183,"o":55.18,"t":"2026-07-27T04:00:00Z","v":85069,"vw":54.745339},{"c":57.85,"h":58.65,"l":54.7775,"n":4596,"o":55.87,"t":"2026-07-28T04:00:00Z","v":151853,"vw":57.412282},{"c":58.475,"h":59.3099,"l":56.395,"n":4288,"o":57.34,"t":"2026-07-29T04:00:00Z","v":147171,"vw":58.343532},{"c":57.85,"h":59.5,"l":57.63,"n":3882,"o":58.48,"t":"2026-07-30T04:00:00Z","v":141363,"vw":58.218338},{"c":57.89,"h":59.0331,"l":57.3,"n":3832,"o":57.9,"t":"2026-07-31T04:00:00Z","v":109044,"vw":57.953869},{"c":59.28,"h":59.82,"l":57.86,"n":4158,"o":58.95,"t":"2026-08-03T04:00:00Z","v":117466,"vw":59.170427},{"c":59.77,"h":60,"l":58.93,"n":4585,"o":59.39,"t":"2026-08-04T04:00:00Z","v":103834,"vw":59.724515},{"c":59.37,"h":60.59,"l":59.28,"n":3144,"o":60.1,"t":"2026-08-05T04:00:00Z","v":66122,"vw":59.552381},{"c":58.71,"h":59.85,"l":58.38,"n":2469,"o":59.79,"t":"2026-08-06T04:00:00Z","v":69218,"vw":58.705496},{"c":57.79,"h":58.785,"l":57.46,"n":2767,"o":58.57,"t":"2026-08-07T04:00:00Z","v":90628,"vw":57.828236},{"c":57.38,"h":58.15,"l":56.91,"n":3431,"o":57.26,"t":"2026-08-10T04:00:00Z","v":84980,"vw":57.338755},{"c":58.09,"h":58.15,"l":57.2,"n":2280,"o":57.36,"t":"2026-08-11T04:00:00Z","v":64058,"vw":57.893417},{"c":58.57,"h":58.815,"l":57.9344,"n":3164,"o":58.34,"t":"2026-08-12T04:00:00Z","v":74450,"vw":58.498726},{"c":58.96,"h":59.35,"l":58.37,"n":4220,"o":58.89,"t":"2026-08-13T04:00:00Z","v":71307,"vw":58.898415},{"c":58.77,"h":59.55,"l":58.61,"n":2865,"o":59.03,"t":"2026-08-14T04:00:00Z","v":60284,"vw":58.852713},{"c":58.38,"h":59.15,"l":58.17,"n":5010,"o":58.67,"t":"2026-08-17T04:00:00Z","v":107264,"vw":58.441886},{"c":58.24,"h":58.96,"l":58.045,"n":5495,"o":58.49,"t":"2026-08-18T04:00:00Z","v":89165,"vw":58.334039},{"c":56.65,"h":58.77,"l":56.515,"n":2785,"o":58.45,"t":"2026-08-19T04:00:00Z","v":60566,"vw":56.978332},{"c":56.5,"h":56.735,"l":55.485,"n":4686,"o":56.24,"t":"2026-08-20T04:00:00Z","v":48950,"vw":56.387308},{"c":56.67,"h":57.46,"l":55.725,"n":4408,"o":56.96,"t":"2026-08-21T04:00:00Z","v":176730,"vw":56.728888},{"c":56.88,"h":57.6,"l":56.6,"n":3264,"o":56.67,"t":"2026-08-24T04:00:00Z","v":69345,"vw":56.903881},{"c":56.36,"h":58.2,"l":54.1515,"n":1879,"o":57.18,"t":"2026-08-25T04:00:00Z","v":54325,"vw":56.432991},{"c":56.58,"h":56.86,"l":55.51,"n":3169,"o":56.59,"t":"2026-08-26T04:00:00Z","v":61370,"vw":56.508814},{"c":56.86,"h":58.175,"l":54.88,"n":4341,"o":56.15,"t":"2026-08-27T04:00:00Z","v":140573,"vw":56.360105},{"c":56.66,"h":57.6,"l":55.69,"n":4087,"o":56.94,"t":"2026-08-28T04:00:00Z","v":88301,"vw":56.883805},{"c":56.48,"h":57.71,"l":54.8,"n":3154,"o":56.45,"t":"2026-08-31T04:00:00Z","v":106135,"vw":56.412502},{"c":56.17,"h":57.08,"l":55.62,"n":2461,"o":56.4,"t":"2026-09-01T04:00:00Z","v":74710,"vw":56.180955},{"c":57.09,"h":57.705,"l":54.69,"n":3247,"o":56.3,"t":"2026-09-02T04:00:00Z","v":106682,"vw":56.995554},{"c":57.54,"h":58.75,"l":55.62,"n":2647,"o":57.57,"t":"2026-09-03T04:00:00Z","v":70621,"vw":57.541594},{"c":58.17,"h":58.3819,"l":56.175,"n":2729,"o":57.1,"t":"2026-09-04T04:00:00Z","v":81641,"vw":57.682566},{"c":57.3,"h":58.86,"l":57.05,"n":3370,"o":58.47,"t":"2026-09-08T04:00:00Z","v":84400,"vw":57.486304},{"c":57.18,"h":57.785,"l":56.34,"n":3982,"o":56.85,"t":"2026-09-09T04:00:00Z","v":95714,"vw":57.070946},{"c":57.76,"h":58.87,"l":55.34,"n":3710,"o":57,"t":"2026-09-10T04:00:00Z","v":106234,"vw":57.233061},{"c":57.94,"h":58.37,"l":57.255,"n":3057,"o":58.37,"t":"2026-09-11T04:00:00Z","v":63648,"vw":57.820837},{"c":58.3,"h":58.565,"l":57.72,"n":3426,"o":57.72,"t":"2026-09-14T04:00:00Z","v":82968,"vw":58.258895},{"c":58.36,"h":58.69,"l":57.82,"n":2781,"o":58.05,"t":"2026-09-15T04:00:00Z","v":86574,"vw":58.24446},{"c":57.12,"h":58.45,"l":56.2518,"n":3863,"o":58.24,"t":"2026-09-16T04:00:00Z","v":129032,"vw":57.338},{"c":57.48,"h":57.97,"l":56.87,"n":3070,"o":57.76,"t":"2026-09-17T04:00:00Z","v":101846,"vw":57.52704},{"c":57.55,"h":57.78,"l":56.45,"n":2898,"o":57.21,"t":"2026-09-18T04:00:00Z","v":219354,"vw":57.435407},{"c":57.19,"h":57.91,"l":57.005,"n":2689,"o":57.55,"t":"2026-09-21T04:00:00Z","v":84933,"vw":57.269275},{"c":56.86,"h":58.0625,"l":56.84,"n":3268,"o":57.65,"t":"2026-09-22T04:00:00Z","v":120642,"vw":57.062815},{"c":56.35,"h":57.24,"l":56.27,"n":2790,"o":56.93,"t":"2026-09-23T04:00:00Z","v":74813,"vw":56.487316},{"c":56.9,"h":57.12,"l":56.415,"n":2395,"o":56.6,"t":"2026-09-24T04:00:00Z","v":54398,"vw":56.862453},{"c":57.82,"h":57.915,"l":56.94,"n":3152,"o":57.16,"t":"2026-09-25T04:00:00Z","v":94046,"vw":57.72566},{"c":57.4,"h":57.9,"l":57.22,"n":2591,"o":57.53,"t":"2026-09-28T04:00:00Z","v":87481,"vw":57.415193},{"c":56.15,"h":57.61,"l":55.72,"n":2973,"o":57.35,"t":"2026-09-29T04:00:00Z","v":89940,"vw":56.262267},{"c":55.345,"h":56.52,"l":55.24,"n":3409,"o":56.15,"t":"2026-09-30T04:00:00Z","v":125939,"vw":55.435543},{"c":56.42,"h":56.46,"l":54.66,"n":3612,"o":55.11,"t":"2026-10-01T04:00:00Z","v":123661,"vw":55.697595},{"c":57.19,"h":57.57,"l":56.57,"n":2573,"o":56.98,"t":"2026-10-02T04:00:00Z","v":69511,"vw":57.076603},{"c":56.98,"h":57.3,"l":56.45,"n":3150,"o":57.19,"t":"2026-10-05T04:00:00Z","v":70742,"vw":56.906074},{"c":56.76,"h":57.405,"l":56.52,"n":2254,"o":57.14,"t":"2026-10-06T04:00:00Z","v":65816,"vw":56.792637},{"c":55.96,"h":56.57,"l":55.17,"n":2337,"o":56.04,"t":"2026-10-07T04:00:00Z","v":64911,"vw":56.04586},{"c":56.38,"h":56.67,"l":55.54,"n":3609,"o":55.64,"t":"2026-10-08T04:00:00Z","v":95834,"vw":56.273491},{"c":55.49,"h":56.4699,"l":55.41,"n":2552,"o":56.13,"t":"2026-10-09T04:00:00Z","v":64787,"vw":55.568229},{"c":56.03,"h":56.36,"l":55.43,"n":2226,"o":55.43,"t":"2026-10-12T04:00:00Z","v":57211,"vw":56.07231},{"c":55.84,"h":56.61,"l":55.425,"n":2638,"o":56.37,"t":"2026-10-13T04:00:00Z","v":72774,"vw":55.846251},{"c":55.55,"h":55.91,"l":54.52,"n":3279,"o":54.97,"t":"2026-10-14T04:00:00Z","v":94813,"vw":55.492131},{"c":55.87,"h":56.485,"l":55.01,"n":2953,"o":55.48,"t":"2026-10-15T04:00:00Z","v":87836,"vw":55.845644},{"c":56.12,"h":56.9,"l":55.93,"n":3089,"o":56.04,"t":"2026-10-16T04:00:00Z","v":102156,"vw":56.230511},{"c":55.81,"h":56.645,"l":55.5701,"n":3042,"o":56.12,"t":"2026-10-19T04:00:00Z","v":82748,"vw":56.013355},{"c":56.87,"h":57.62,"l":55.75,"n":3705,"o":56.05,"t":"2026-10-20T04:00:00Z","v":84174,"vw":56.945247},{"c":56.405,"h":57.26,"l":56.1016,"n":3158,"o":56.97,"t":"2026-10-21T04:00:00Z","v":83270,"vw":56.432011},{"c":57.86,"h":58.08,"l":56.48,"n":3256,"o":56.48,"t":"2026-10-22T04:00:00Z","v":81194,"vw":57.795409},{"c":57.84,"h":58.225,"l":56.94,"n":3344,"o":57.37,"t":"2026-10-23T04:00:00Z","v":92510,"vw":57.858345}],"volatilityBars":[{"c":57.45,"h":57.65,"l":57.45,"n":34,"o":57.65,"t":"2026-09-22T13:30:00Z","v":2080,"vw":57.599077},{"c":57.67,"h":57.77,"l":57.28,"n":75,"o":57.32,"t":"2026-09-22T13:45:00Z","v":3334,"vw":57.489319},{"c":57.53,"h":58.0625,"l":57.53,"n":128,"o":57.84,"t":"2026-09-22T14:00:00Z","v":5542,"vw":57.848524},{"c":57.55,"h":57.55,"l":57.41,"n":145,"o":57.53,"t":"2026-09-22T14:15:00Z","v":5742,"vw":57.493595},{"c":57.13,"h":57.13,"l":56.96,"n":33,"o":57.045,"t":"2026-09-22T14:45:00Z","v":1660,"vw":57.048569},{"c":57.09,"h":57.13,"l":56.985,"n":62,"o":57.13,"t":"2026-09-22T15:00:00Z","v":3644,"vw":57.063983},{"c":57,"h":57,"l":56.945,"n":62,"o":56.99,"t":"2026-09-22T15:15:00Z","v":3952,"vw":56.963376},{"c":56.95,"h":56.96,"l":56.87,"n":66,"o":56.93,"t":"2026-09-22T15:30:00Z","v":3711,"vw":56.911905},{"c":56.995,"h":57.085,"l":56.92,"n":72,"o":56.945,"t":"2026-09-22T15:45:00Z","v":3563,"vw":57.018867},{"c":56.97,"h":57.12,"l":56.97,"n":47,"o":57.07,"t":"2026-09-22T16:00:00Z","v":4151,"vw":57.092333},{"c":56.98,"h":57.115,"l":56.865,"n":97,"o":56.89,"t":"2026-09-22T16:30:00Z","v":4257,"vw":56.966038},{"c":57.015,"h":57.015,"l":57.015,"n":3,"o":57.015,"t":"2026-09-22T16:45:00Z","v":1414,"vw":57.015},{"c":56.98,"h":57.125,"l":56.98,"n":56,"o":57.05,"t":"2026-09-22T17:00:00Z","v":1206,"vw":57.051429},{"c":57.12,"h":57.12,"l":56.96,"n":19,"o":56.96,"t":"2026-09-22T17:15:00Z","v":2361,"vw":57.099982},{"c":57.05,"h":57.21,"l":57.05,"n":39,"o":57.15,"t":"2026-09-22T17:30:00Z","v":1195,"vw":57.137397},{"c":57.37,"h":57.37,"l":57.22,"n":83,"o":57.22,"t":"2026-09-22T17:45:00Z","v":1537,"vw":57.2675},{"c":57.28,"h":57.37,"l":57.28,"n":48,"o":57.37,"t":"2026-09-22T18:00:00Z","v":1094,"vw":57.328333},{"c":57.43,"h":57.46,"l":57.42,"n":82,"o":57.42,"t":"2026-09-22T18:30:00Z","v":3186,"vw":57.437652},{"c":57.36,"h":57.36,"l":57.36,"n":5,"o":57.36,"t":"2026-09-22T18:45:00Z","v":203,"vw":57.36},{"c":57.3665,"h":57.3665,"l":57.24,"n":45,"o":57.36,"t":"2026-09-22T19:00:00Z","v":931,"vw":57.314694},{"c":57.33,"h":57.41,"l":57.315,"n":33,"o":57.315,"t":"2026-09-22T19:15:00Z","v":1040,"vw":57.35875},{"c":57.28,"h":57.4,"l":57.28,"n":74,"o":57.4,"t":"2026-09-22T19:30:00Z","v":1856,"vw":57.356997},{"c":56.93,"h":57.32,"l":56.84,"n":549,"o":57.32,"t":"2026-09-22T19:45:00Z","v":14102,"vw":57.015534},{"c":56.86,"h":56.86,"l":56.86,"n":12,"o":56.86,"t":"2026-09-22T20:00:00Z","v":33940,"vw":56.86},{"c":56.92,"h":57.24,"l":56.92,"n":20,"o":56.93,"t":"2026-09-23T13:30:00Z","v":668,"vw":56.986121},{"c":56.88,"h":56.88,"l":56.71,"n":25,"o":56.71,"t":"2026-09-23T14:00:00Z","v":263,"vw":56.795},{"c":56.85,"h":56.94,"l":56.5001,"n":55,"o":56.5001,"t":"2026-09-23T14:30:00Z","v":2847,"vw":56.777812},{"c":56.86,"h":56.905,"l":56.86,"n":17,"o":56.905,"t":"2026-09-23T14:45:00Z","v":869,"vw":56.8975},{"c":56.92,"h":56.94,"l":56.92,"n":36,"o":56.94,"t":"2026-09-23T15:00:00Z","v":1244,"vw":56.936032},{"c":56.81,"h":56.875,"l":56.81,"n":24,"o":56.87,"t":"2026-09-23T15:15:00Z","v":1842,"vw":56.821176},{"c":56.73,"h":56.815,"l":56.68,"n":86,"o":56.798,"t":"2026-09-23T15:30:00Z","v":2014,"vw":56.728965},{"c":56.73,"h":56.73,"l":56.725,"n":7,"o":56.725,"t":"2026-09-23T16:15:00Z","v":715,"vw":56.728571},{"c":56.82,"h":56.82,"l":56.78,"n":54,"o":56.78,"t":"2026-09-23T16:30:00Z","v":1189,"vw":56.7925},{"c":56.6975,"h":56.6975,"l":56.64,"n":20,"o":56.64,"t":"2026-09-23T17:00:00Z","v":516,"vw":56.659375},{"c":56.745,"h":56.75,"l":56.65,"n":53,"o":56.65,"t":"2026-09-23T17:15:00Z","v":1793,"vw":56.734231},{"c":56.67,"h":56.68,"l":56.62,"n":37,"o":56.68,"t":"2026-09-23T17:30:00Z","v":673,"vw":56.66},{"c":56.73,"h":56.73,"l":56.725,"n":18,"o":56.725,"t":"2026-09-23T18:00:00Z","v":443,"vw":56.728333},{"c":56.725,"h":56.725,"l":56.65,"n":12,"o":56.65,"t":"2026-09-23T18:15:00Z","v":822,"vw":56.715625},{"c":56.66,"h":56.66,"l":56.66,"n":14,"o":56.66,"t":"2026-09-23T18:30:00Z","v":319,"vw":56.66},{"c":56.7,"h":56.7,"l":56.6,"n":62,"o":56.6,"t":"2026-09-23T18:45:00Z","v":1137,"vw":56.634},{"c":56.61,"h":56.71,"l":56.61,"n":64,"o":56.66,"t":"2026-09-23T19:00:00Z","v":2069,"vw":56.652917},{"c":56.53,"h":56.53,"l":56.48,"n":62,"o":56.48,"t":"2026-09-23T19:15:00Z","v":1809,"vw":56.516502},{"c":56.48,"h":56.49,"l":56.44,"n":53,"o":56.48,"t":"2026-09-23T19:30:00Z","v":2228,"vw":56.460589},{"c":56.47,"h":56.47,"l":56.27,"n":643,"o":56.44,"t":"2026-09-23T19:45:00Z","v":19265,"vw":56.36922},{"c":56.35,"h":56.35,"l":56.35,"n":13,"o":56.35,"t":"2026-09-23T20:00:00Z","v":21100,"vw":56.35},{"c":56.76,"h":56.8,"l":56.415,"n":104,"o":56.6,"t":"2026-09-24T13:30:00Z","v":4767,"vw":56.706322},{"c":56.74,"h":56.74,"l":56.74,"n":3,"o":56.74,"t":"2026-09-24T13:45:00Z","v":111,"vw":56.74},{"c":56.655,"h":56.655,"l":56.655,"n":7,"o":56.655,"t":"2026-09-24T14:00:00Z","v":227,"vw":56.655},{"c":56.7,"h":56.74,"l":56.7,"n":10,"o":56.74,"t":"2026-09-24T14:15:00Z","v":435,"vw":56.72},{"c":56.415,"h":56.6,"l":56.415,"n":81,"o":56.6,"t":"2026-09-24T14:30:00Z","v":2965,"vw":56.450604},{"c":56.555,"h":56.555,"l":56.555,"n":5,"o":56.555,"t":"2026-09-24T14:45:00Z","v":1232,"vw":56.555},{"c":56.43,"h":56.495,"l":56.43,"n":30,"o":56.455,"t":"2026-09-24T15:00:00Z","v":560,"vw":56.458939},{"c":56.59,"h":56.59,"l":56.46,"n":34,"o":56.46,"t":"2026-09-24T15:15:00Z","v":633,"vw":56.543333},{"c":56.63,"h":56.63,"l":56.63,"n":38,"o":56.63,"t":"2026-09-24T16:00:00Z","v":446,"vw":56.63},{"c":56.91,"h":56.91,"l":56.82,"n":52,"o":56.82,"t":"2026-09-24T16:15:00Z","v":1823,"vw":56.879091},{"c":57.01,"h":57.12,"l":56.85,"n":75,"o":56.85,"t":"2026-09-24T16:30:00Z","v":3310,"vw":57.073012},{"c":56.89,"h":56.91,"l":56.89,"n":41,"o":56.91,"t":"2026-09-24T16:45:00Z","v":1607,"vw":56.899286},{"c":57,"h":57,"l":56.99,"n":25,"o":56.99,"t":"2026-09-24T17:00:00Z","v":794,"vw":56.998333},{"c":56.92,"h":56.96,"l":56.92,"n":20,"o":56.96,"t":"2026-09-24T17:15:00Z","v":1450,"vw":56.94},{"c":56.915,"h":56.915,"l":56.915,"n":6,"o":56.915,"t":"2026-09-24T17:45:00Z","v":173,"vw":56.915},{"c":56.87,"h":56.94,"l":56.87,"n":31,"o":56.92,"t":"2026-09-24T18:00:00Z","v":835,"vw":56.91},{"c":56.91,"h":56.99,"l":56.91,"n":46,"o":56.97,"t":"2026-09-24T18:15:00Z","v":1747,"vw":56.970834},{"c":56.9,"h":56.9,"l":56.9,"n":8,"o":56.9,"t":"2026-09-24T18:45:00Z","v":116,"vw":56.9},{"c":56.92,"h":56.97,"l":56.92,"n":21,"o":56.97,"t":"2026-09-24T19:15:00Z","v":320,"vw":56.945},{"c":56.93,"h":56.94,"l":56.93,"n":31,"o":56.93,"t":"2026-09-24T19:30:00Z","v":610,"vw":56.933333},{"c":56.92,"h":57.11,"l":56.88,"n":278,"o":56.965,"t":"2026-09-24T19:45:00Z","v":5667,"vw":56.967875},{"c":56.9,"h":56.9,"l":56.9,"n":12,"o":56.9,"t":"2026-09-24T20:00:00Z","v":13588,"vw":56.9},{"c":57.13,"h":57.3,"l":57.13,"n":59,"o":57.16,"t":"2026-09-25T13:30:00Z","v":1607,"vw":57.180218},{"c":56.94,"h":57.14,"l":56.94,"n":13,"o":57.14,"t":"2026-09-25T14:00:00Z","v":439,"vw":57.04},{"c":57.35,"h":57.35,"l":57.3,"n":27,"o":57.3,"t":"2026-09-25T14:15:00Z","v":1356,"vw":57.327778},{"c":57.25,"h":57.54,"l":57.25,"n":22,"o":57.54,"t":"2026-09-25T14:45:00Z","v":589,"vw":57.470456},{"c":57.135,"h":57.26,"l":57.135,"n":46,"o":57.26,"t":"2026-09-25T15:30:00Z","v":1565,"vw":57.217752},{"c":57.37,"h":57.4,"l":57.35,"n":37,"o":57.35,"t":"2026-09-25T15:45:00Z","v":955,"vw":57.388476},{"c":57.78,"h":57.79,"l":57.68,"n":72,"o":57.74,"t":"2026-09-25T16:00:00Z","v":2714,"vw":57.761752},{"c":57.81,"h":57.81,"l":57.635,"n":65,"o":57.635,"t":"2026-09-25T16:15:00Z","v":2406,"vw":57.67907},{"c":57.705,"h":57.705,"l":57.705,"n":2,"o":57.705,"t":"2026-09-25T16:45:00Z","v":101,"vw":57.705},{"c":57.7,"h":57.77,"l":57.401,"n":51,"o":57.401,"t":"2026-09-25T17:00:00Z","v":3141,"vw":57.665825},{"c":57.7,"h":57.7,"l":57.7,"n":32,"o":57.7,"t":"2026-09-25T17:15:00Z","v":894,"vw":57.7},{"c":57.62,"h":57.73,"l":57.62,"n":124,"o":57.66,"t":"2026-09-25T17:30:00Z","v":6175,"vw":57.66212},{"c":57.58,"h":57.65,"l":57.58,"n":67,"o":57.63,"t":"2026-09-25T17:45:00Z","v":1384,"vw":57.613333},{"c":57.715,"h":57.755,"l":57.67,"n":118,"o":57.7,"t":"2026-09-25T18:15:00Z","v":4743,"vw":57.716271},{"c":57.75,"h":57.75,"l":57.72,"n":35,"o":57.72,"t":"2026-09-25T18:45:00Z","v":1010,"vw":57.740075},{"c":57.7033,"h":57.79,"l":57.7033,"n":17,"o":57.79,"t":"2026-09-25T19:00:00Z","v":597,"vw":57.735058},{"c":57.77,"h":57.77,"l":57.71,"n":65,"o":57.71,"t":"2026-09-25T19:15:00Z","v":1772,"vw":57.743},{"c":57.81,"h":57.84,"l":57.65,"n":71,"o":57.74,"t":"2026-09-25T19:30:00Z","v":1926,"vw":57.781329},{"c":57.915,"h":57.915,"l":57.63,"n":737,"o":57.85,"t":"2026-09-25T19:45:00Z","v":24503,"vw":57.75639},{"c":57.82,"h":57.82,"l":57.82,"n":13,"o":57.82,"t":"2026-09-25T20:00:00Z","v":22416,"vw":57.82},{"c":57.58,"h":57.89,"l":57.53,"n":58,"o":57.53,"t":"2026-09-28T13:30:00Z","v":1273,"vw":57.731143},{"c":57.52,"h":57.52,"l":57.52,"n":2,"o":57.52,"t":"2026-09-28T13:45:00Z","v":113,"vw":57.52},{"c":57.4,"h":57.5,"l":57.22,"n":91,"o":57.25,"t":"2026-09-28T14:00:00Z","v":3324,"vw":57.35513},{"c":57.48,"h":57.495,"l":57.4,"n":16,"o":57.4,"t":"2026-09-28T14:15:00Z","v":639,"vw":57.454},{"c":57.36,"h":57.36,"l":57.36,"n":10,"o":57.36,"t":"2026-09-28T14:30:00Z","v":226,"vw":57.36},{"c":57.4,"h":57.4,"l":57.31,"n":35,"o":57.34,"t":"2026-09-28T14:45:00Z","v":1758,"vw":57.337366},{"c":57.36,"h":57.4,"l":57.34,"n":57,"o":57.34,"t":"2026-09-28T15:00:00Z","v":2214,"vw":57.373784},{"c":57.245,"h":57.395,"l":57.245,"n":20,"o":57.37,"t":"2026-09-28T15:15:00Z","v":751,"vw":57.364167},{"c":57.42,"h":57.455,"l":57.35,"n":38,"o":57.455,"t":"2026-09-28T15:30:00Z","v":1487,"vw":57.439286},{"c":57.4,"h":57.43,"l":57.375,"n":33,"o":57.4,"t":"2026-09-28T15:45:00Z","v":883,"vw":57.401},{"c":57.365,"h":57.4,"l":57.365,"n":24,"o":57.4,"t":"2026-09-28T16:00:00Z","v":828,"vw":57.37375},{"c":57.61,"h":57.66,"l":57.36,"n":114,"o":57.36,"t":"2026-09-28T16:15:00Z","v":3761,"vw":57.552045},{"c":57.49,"h":57.5,"l":57.49,"n":31,"o":57.49,"t":"2026-09-28T16:45:00Z","v":1312,"vw":57.496252},{"c":57.9,"h":57.9,"l":57.56,"n":77,"o":57.58,"t":"2026-09-28T17:00:00Z","v":1399,"vw":57.676629},{"c":57.6,"h":57.6,"l":57.6,"n":8,"o":57.6,"t":"2026-09-28T17:15:00Z","v":374,"vw":57.6},{"c":57.64,"h":57.64,"l":57.555,"n":46,"o":57.555,"t":"2026-09-28T17:30:00Z","v":1264,"vw":57.595157},{"c":57.67,"h":57.67,"l":57.67,"n":7,"o":57.67,"t":"2026-09-28T17:45:00Z","v":257,"vw":57.67},{"c":57.56,"h":57.56,"l":57.55,"n":35,"o":57.55,"t":"2026-09-28T18:15:00Z","v":1204,"vw":57.55723},{"c":57.61,"h":57.61,"l":57.56,"n":59,"o":57.6,"t":"2026-09-28T18:30:00Z","v":1044,"vw":57.588324},{"c":57.495,"h":57.57,"l":57.495,"n":19,"o":57.57,"t":"2026-09-28T18:45:00Z","v":567,"vw":57.52},{"c":57.435,"h":57.435,"l":57.31,"n":81,"o":57.41,"t":"2026-09-28T19:15:00Z","v":2376,"vw":57.384757},{"c":57.37,"h":57.48,"l":57.37,"n":57,"o":57.43,"t":"2026-09-28T19:30:00Z","v":1829,"vw":57.42033},{"c":57.45,"h":57.45,"l":57.26,"n":568,"o":57.405,"t":"2026-09-28T19:45:00Z","v":20293,"vw":57.374138},{"c":57.4,"h":57.45,"l":57.4,"n":17,"o":57.45,"t":"2026-09-28T20:00:00Z","v":26336,"vw":57.401017},{"c":57.27,"h":57.61,"l":57.27,"n":41,"o":57.35,"t":"2026-09-29T13:30:00Z","v":1599,"vw":57.377857},{"c":57.304,"h":57.515,"l":57.25,"n":77,"o":57.27,"t":"2026-09-29T13:45:00Z","v":3990,"vw":57.275577},{"c":56.87,"h":57.21,"l":56.8625,"n":111,"o":57.025,"t":"2026-09-29T14:00:00Z","v":3409,"vw":57.045457},{"c":56.63,"h":56.65,"l":56.63,"n":18,"o":56.65,"t":"2026-09-29T14:30:00Z","v":608,"vw":56.6425},{"c":56.53,"h":56.7,"l":56.53,"n":34,"o":56.56,"t":"2026-09-29T14:45:00Z","v":1506,"vw":56.627338},{"c":56.4,"h":56.55,"l":56.4,"n":53,"o":56.55,"t":"2026-09-29T15:00:00Z","v":3008,"vw":56.503775},{"c":56.4,"h":56.4,"l":56.4,"n":9,"o":56.4,"t":"2026-09-29T15:15:00Z","v":339,"vw":56.4},{"c":56.21,"h":56.4,"l":56.185,"n":99,"o":56.4,"t":"2026-09-29T15:30:00Z","v":3493,"vw":56.287938},{"c":56.1,"h":56.23,"l":56.055,"n":55,"o":56.055,"t":"2026-09-29T15:45:00Z","v":1215,"vw":56.155834},{"c":56.09,"h":56.09,"l":56.02,"n":21,"o":56.09,"t":"2026-09-29T16:00:00Z","v":417,"vw":56.066667},{"c":55.795,"h":56.07,"l":55.76,"n":146,"o":56.06,"t":"2026-09-29T16:15:00Z","v":5544,"vw":55.888586},{"c":55.73,"h":55.8,"l":55.73,"n":16,"o":55.76,"t":"2026-09-29T16:30:00Z","v":451,"vw":55.763333},{"c":56,"h":56,"l":55.8,"n":56,"o":55.8,"t":"2026-09-29T16:45:00Z","v":2942,"vw":55.911656},{"c":55.865,"h":55.88,"l":55.865,"n":25,"o":55.88,"t":"2026-09-29T17:00:00Z","v":698,"vw":55.875},{"c":55.82,"h":55.82,"l":55.79,"n":32,"o":55.79,"t":"2026-09-29T17:15:00Z","v":559,"vw":55.7975},{"c":55.85,"h":55.92,"l":55.845,"n":74,"o":55.86,"t":"2026-09-29T17:30:00Z","v":2696,"vw":55.87625},{"c":55.72,"h":55.855,"l":55.72,"n":57,"o":55.855,"t":"2026-09-29T17:45:00Z","v":1592,"vw":55.768586},{"c":55.9875,"h":55.9875,"l":55.81,"n":61,"o":55.81,"t":"2026-09-29T18:00:00Z","v":1722,"vw":55.866548},{"c":56.01,"h":56.01,"l":55.91,"n":46,"o":55.92,"t":"2026-09-29T18:15:00Z","v":1283,"vw":55.957222},{"c":56.0001,"h":56.13,"l":56.0001,"n":27,"o":56.06,"t":"2026-09-29T18:30:00Z","v":484,"vw":56.070328},{"c":56.02,"h":56.115,"l":56.02,"n":164,"o":56.085,"t":"2026-09-29T18:45:00Z","v":5023,"vw":56.081951},{"c":55.9501,"h":56.11,"l":55.9501,"n":24,"o":56.11,"t":"2026-09-29T19:00:00Z","v":552,"vw":56.042139},{"c":56.1344,"h":56.1344,"l":56.085,"n":16,"o":56.085,"t":"2026-09-29T19:15:00Z","v":621,"vw":56.118097},{"c":56.09,"h":56.105,"l":56.05,"n":52,"o":56.05,"t":"2026-09-29T19:30:00Z","v":1298,"vw":56.0875},{"c":56.17,"h":56.28,"l":56.09,"n":394,"o":56.11,"t":"2026-09-29T19:45:00Z","v":9420,"vw":56.200112},{"c":56.15,"h":56.15,"l":56.15,"n":20,"o":56.15,"t":"2026-09-29T20:00:00Z","v":22059,"vw":56.15},{"c":56.3,"h":56.5,"l":56.025,"n":95,"o":56.15,"t":"2026-09-30T13:30:00Z","v":2428,"vw":56.243259},{"c":56.21,"h":56.52,"l":55.505,"n":68,"o":55.66,"t":"2026-09-30T13:45:00Z","v":2835,"vw":55.91899},{"c":56.085,"h":56.28,"l":56.085,"n":42,"o":56.28,"t":"2026-09-30T14:00:00Z","v":1090,"vw":56.156667},{"c":55.93,"h":56.165,"l":55.8,"n":70,"o":56.165,"t":"2026-09-30T14:15:00Z","v":3771,"vw":55.926534},{"c":55.79,"h":55.875,"l":55.715,"n":36,"o":55.715,"t":"2026-09-30T14:30:00Z","v":639,"vw":55.793333},{"c":55.715,"h":55.745,"l":55.705,"n":18,"o":55.745,"t":"2026-09-30T14:45:00Z","v":965,"vw":55.715625},{"c":55.51,"h":55.74,"l":55.46,"n":181,"o":55.74,"t":"2026-09-30T15:15:00Z","v":7151,"vw":55.589429},{"c":55.345,"h":55.4,"l":55.345,"n":27,"o":55.4,"t":"2026-09-30T15:30:00Z","v":960,"vw":55.389},{"c":55.57,"h":55.57,"l":55.45,"n":95,"o":55.46,"t":"2026-09-30T15:45:00Z","v":4376,"vw":55.487167},{"c":55.525,"h":55.525,"l":55.525,"n":4,"o":55.525,"t":"2026-09-30T16:00:00Z","v":113,"vw":55.525},{"c":55.475,"h":55.475,"l":55.475,"n":2,"o":55.475,"t":"2026-09-30T16:15:00Z","v":128,"vw":55.475},{"c":55.45,"h":55.45,"l":55.33,"n":150,"o":55.43,"t":"2026-09-30T16:30:00Z","v":5566,"vw":55.39124},{"c":55.39,"h":55.39,"l":55.34,"n":36,"o":55.34,"t":"2026-09-30T16:45:00Z","v":2173,"vw":55.35546},{"c":55.41,"h":55.45,"l":55.41,"n":22,"o":55.45,"t":"2026-09-30T17:00:00Z","v":739,"vw":55.42375},{"c":55.32,"h":55.32,"l":55.28,"n":70,"o":55.28,"t":"2026-09-30T17:15:00Z","v":1660,"vw":55.291428},{"c":55.4028,"h":55.4028,"l":55.31,"n":6,"o":55.31,"t":"2026-09-30T17:30:00Z","v":556,"vw":55.336106},{"c":55.28,"h":55.2861,"l":55.28,"n":18,"o":55.2861,"t":"2026-09-30T17:45:00Z","v":726,"vw":55.281479},{"c":55.25,"h":55.25,"l":55.24,"n":19,"o":55.24,"t":"2026-09-30T18:00:00Z","v":560,"vw":55.243333},{"c":55.37,"h":55.37,"l":55.25,"n":91,"o":55.3,"t":"2026-09-30T18:15:00Z","v":2626,"vw":55.310507},{"c":55.42,"h":55.42,"l":55.33,"n":49,"o":55.35,"t":"2026-09-30T18:30:00Z","v":2028,"vw":55.395749},{"c":55.35,"h":55.44,"l":55.35,"n":259,"o":55.37,"t":"2026-09-30T19:15:00Z","v":5997,"vw":55.39598},{"c":55.4,"h":55.44,"l":55.35,"n":252,"o":55.36,"t":"2026-09-30T19:30:00Z","v":7774,"vw":55.374262},{"c":55.29,"h":55.49,"l":55.29,"n":471,"o":55.38,"t":"2026-09-30T19:45:00Z","v":15448,"vw":55.428341},{"c":55.345,"h":55.345,"l":55.345,"n":8,"o":55.345,"t":"2026-09-30T20:00:00Z","v":41890,"vw":55.345},{"c":54.805,"h":55.28,"l":54.66,"n":123,"o":55.11,"t":"2026-10-01T13:30:00Z","v":5545,"vw":54.931753},{"c":55.12,"h":55.23,"l":55.12,"n":8,"o":55.23,"t":"2026-10-01T13:45:00Z","v":245,"vw":55.175},{"c":55.29,"h":55.29,"l":54.69,"n":28,"o":55.12,"t":"2026-10-01T14:00:00Z","v":1386,"vw":55.150637},{"c":54.72,"h":54.89,"l":54.68,"n":152,"o":54.8,"t":"2026-10-01T14:15:00Z","v":6002,"vw":54.789328},{"c":55.075,"h":55.075,"l":54.72,"n":77,"o":54.72,"t":"2026-10-01T14:30:00Z","v":3513,"vw":54.937209},{"c":55.045,"h":55.045,"l":54.93,"n":86,"o":55.015,"t":"2026-10-01T14:45:00Z","v":4187,"vw":54.986095},{"c":54.9,"h":55.045,"l":54.9,"n":97,"o":55.045,"t":"2026-10-01T15:00:00Z","v":3325,"vw":54.921797},{"c":54.8301,"h":55,"l":54.8301,"n":89,"o":54.99,"t":"2026-10-01T15:15:00Z","v":4290,"vw":54.880924},{"c":55.025,"h":55.09,"l":54.81,"n":83,"o":54.92,"t":"2026-10-01T15:30:00Z","v":3998,"vw":54.961498},{"c":55.29,"h":55.29,"l":55.07,"n":121,"o":55.11,"t":"2026-10-01T15:45:00Z","v":4907,"vw":55.145909},{"c":55.67,"h":55.67,"l":55.31,"n":84,"o":55.37,"t":"2026-10-01T16:00:00Z","v":4928,"vw":55.497691},{"c":55.68,"h":55.72,"l":55.58,"n":51,"o":55.58,"t":"2026-10-01T16:15:00Z","v":3164,"vw":55.64206},{"c":55.815,"h":55.82,"l":55.67,"n":60,"o":55.73,"t":"2026-10-01T16:30:00Z","v":3028,"vw":55.769787},{"c":55.76,"h":55.83,"l":55.67,"n":53,"o":55.75,"t":"2026-10-01T16:45:00Z","v":2554,"vw":55.74191},{"c":55.94,"h":56,"l":55.91,"n":62,"o":55.91,"t":"2026-10-01T17:00:00Z","v":2515,"vw":55.986202},{"c":55.965,"h":55.965,"l":55.905,"n":15,"o":55.905,"t":"2026-10-01T17:15:00Z","v":425,"vw":55.935},{"c":56.01,"h":56.06,"l":55.935,"n":62,"o":56.06,"t":"2026-10-01T17:30:00Z","v":1579,"vw":56.007888},{"c":55.96,"h":56.05,"l":55.96,"n":8,"o":56.05,"t":"2026-10-01T17:45:00Z","v":602,"vw":55.979956},{"c":55.79,"h":55.835,"l":55.6401,"n":100,"o":55.8,"t":"2026-10-01T18:00:00Z","v":8502,"vw":55.766095},{"c":55.95,"h":55.955,"l":55.87,"n":77,"o":55.87,"t":"2026-10-01T18:15:00Z","v":3495,"vw":55.905219},{"c":56.105,"h":56.105,"l":56.04,"n":30,"o":56.05,"t":"2026-10-01T18:30:00Z","v":778,"vw":56.07375},{"c":55.86,"h":56,"l":55.86,"n":27,"o":56,"t":"2026-10-01T18:45:00Z","v":1240,"vw":55.946053},{"c":55.965,"h":56.02,"l":55.965,"n":26,"o":55.965,"t":"2026-10-01T19:00:00Z","v":862,"vw":55.986417},{"c":56.2,"h":56.2,"l":55.99,"n":111,"o":55.99,"t":"2026-10-01T19:15:00Z","v":3666,"vw":56.077222},{"c":56.09,"h":56.21,"l":56.09,"n":61,"o":56.21,"t":"2026-10-01T19:30:00Z","v":1354,"vw":56.153333},{"c":56.44,"h":56.46,"l":56.14,"n":514,"o":56.14,"t":"2026-10-01T19:45:00Z","v":11470,"vw":56.327718},{"c":56.42,"h":56.42,"l":56.42,"n":17,"o":56.42,"t":"2026-10-01T20:00:00Z","v":20326,"vw":56.42},{"c":56.42,"h":56.42,"l":56.42,"n":1,"o":56.42,"t":"2026-10-01T20:30:00Z","v":100,"vw":56.42},{"c":57.15,"h":57.57,"l":56.6,"n":87,"o":56.98,"t":"2026-10-02T13:30:00Z","v":3447,"vw":57.228563},{"c":57.35,"h":57.35,"l":57.35,"n":6,"o":57.35,"t":"2026-10-02T13:45:00Z","v":946,"vw":57.35},{"c":57.13,"h":57.13,"l":56.92,"n":23,"o":56.95,"t":"2026-10-02T14:00:00Z","v":1176,"vw":57.068588},{"c":57.14,"h":57.295,"l":57.14,"n":17,"o":57.295,"t":"2026-10-02T14:15:00Z","v":431,"vw":57.191667},{"c":57.295,"h":57.295,"l":57.295,"n":22,"o":57.295,"t":"2026-10-02T14:45:00Z","v":817,"vw":57.295},{"c":56.8,"h":56.98,"l":56.8,"n":35,"o":56.98,"t":"2026-10-02T15:00:00Z","v":1255,"vw":56.94875},{"c":56.96,"h":56.98,"l":56.87,"n":33,"o":56.87,"t":"2026-10-02T15:15:00Z","v":1461,"vw":56.916782},{"c":57.04,"h":57.07,"l":57.04,"n":25,"o":57.07,"t":"2026-10-02T15:30:00Z","v":836,"vw":57.055},{"c":56.88,"h":56.88,"l":56.75,"n":50,"o":56.76,"t":"2026-10-02T15:45:00Z","v":2162,"vw":56.804704},{"c":56.58,"h":56.75,"l":56.57,"n":47,"o":56.75,"t":"2026-10-02T16:00:00Z","v":1338,"vw":56.623575},{"c":56.69,"h":56.69,"l":56.69,"n":28,"o":56.69,"t":"2026-10-02T16:30:00Z","v":706,"vw":56.69},{"c":56.81,"h":56.88,"l":56.81,"n":29,"o":56.88,"t":"2026-10-02T16:45:00Z","v":457,"vw":56.8275},{"c":56.76,"h":56.9,"l":56.7,"n":71,"o":56.9,"t":"2026-10-02T17:00:00Z","v":1986,"vw":56.806257},{"c":56.6,"h":56.69,"l":56.6,"n":21,"o":56.69,"t":"2026-10-02T17:15:00Z","v":590,"vw":56.63},{"c":56.675,"h":56.675,"l":56.675,"n":3,"o":56.675,"t":"2026-10-02T17:30:00Z","v":104,"vw":56.675},{"c":56.68,"h":56.72,"l":56.64,"n":36,"o":56.72,"t":"2026-10-02T17:45:00Z","v":1019,"vw":56.686667},{"c":56.65,"h":56.65,"l":56.65,"n":22,"o":56.65,"t":"2026-10-02T18:00:00Z","v":488,"vw":56.65},{"c":56.625,"h":56.64,"l":56.625,"n":19,"o":56.64,"t":"2026-10-02T18:15:00Z","v":549,"vw":56.635},{"c":56.79,"h":56.79,"l":56.64,"n":66,"o":56.65,"t":"2026-10-02T18:30:00Z","v":2079,"vw":56.726364},{"c":56.86,"h":56.86,"l":56.86,"n":9,"o":56.86,"t":"2026-10-02T18:45:00Z","v":172,"vw":56.86},{"c":56.91,"h":56.97,"l":56.81,"n":74,"o":56.9,"t":"2026-10-02T19:00:00Z","v":1935,"vw":56.871293},{"c":56.92,"h":57.03,"l":56.885,"n":75,"o":56.885,"t":"2026-10-02T19:15:00Z","v":3100,"vw":56.937311},{"c":57.04,"h":57.04,"l":56.95,"n":46,"o":56.95,"t":"2026-10-02T19:30:00Z","v":1462,"vw":57.018571},{"c":57.16,"h":57.25,"l":57.08,"n":341,"o":57.12,"t":"2026-10-02T19:45:00Z","v":7682,"vw":57.132273},{"c":57.19,"h":57.19,"l":57.19,"n":14,"o":57.19,"t":"2026-10-02T20:00:00Z","v":18729,"vw":57.19},{"c":56.81,"h":57.3,"l":56.72,"n":154,"o":57.19,"t":"2026-10-05T13:30:00Z","v":4970,"vw":56.914465},{"c":56.55,"h":56.55,"l":56.45,"n":65,"o":56.455,"t":"2026-10-05T13:45:00Z","v":4085,"vw":56.480333},{"c":56.59,"h":56.59,"l":56.59,"n":3,"o":56.59,"t":"2026-10-05T14:00:00Z","v":108,"vw":56.59},{"c":56.78,"h":56.78,"l":56.78,"n":34,"o":56.78,"t":"2026-10-05T14:30:00Z","v":1863,"vw":56.78},{"c":56.61,"h":56.75,"l":56.61,"n":48,"o":56.75,"t":"2026-10-05T14:45:00Z","v":2983,"vw":56.684424},{"c":56.65,"h":56.65,"l":56.65,"n":7,"o":56.65,"t":"2026-10-05T15:45:00Z","v":164,"vw":56.65},{"c":56.8301,"h":56.94,"l":56.8301,"n":25,"o":56.89,"t":"2026-10-05T16:30:00Z","v":666,"vw":56.87255},{"c":57.06,"h":57.07,"l":57.02,"n":75,"o":57.07,"t":"2026-10-05T16:45:00Z","v":3120,"vw":57.047847},{"c":57,"h":57.01,"l":57,"n":29,"o":57.01,"t":"2026-10-05T17:00:00Z","v":644,"vw":57.004785},{"c":56.93,"h":56.97,"l":56.93,"n":22,"o":56.97,"t":"2026-10-05T17:15:00Z","v":521,"vw":56.95},{"c":56.94,"h":56.94,"l":56.91,"n":24,"o":56.91,"t":"2026-10-05T17:45:00Z","v":763,"vw":56.925},{"c":56.92,"h":56.94,"l":56.88,"n":74,"o":56.88,"t":"2026-10-05T18:00:00Z","v":2498,"vw":56.911},{"c":56.945,"h":56.945,"l":56.945,"n":11,"o":56.945,"t":"2026-10-05T18:15:00Z","v":156,"vw":56.945},{"c":56.95,"h":56.95,"l":56.95,"n":6,"o":56.95,"t":"2026-10-05T18:30:00Z","v":130,"vw":56.95},{"c":57.04,"h":57.04,"l":57.04,"n":14,"o":57.04,"t":"2026-10-05T18:45:00Z","v":254,"vw":57.04},{"c":57.12,"h":57.12,"l":57.12,"n":18,"o":57.12,"t":"2026-10-05T19:00:00Z","v":152,"vw":57.12},{"c":57.12,"h":57.12,"l":57.081,"n":31,"o":57.081,"t":"2026-10-05T19:15:00Z","v":883,"vw":57.112553},{"c":57.12,"h":57.12,"l":57.08,"n":38,"o":57.08,"t":"2026-10-05T19:30:00Z","v":1020,"vw":57.086667},{"c":57.04,"h":57.13,"l":56.91,"n":527,"o":57.13,"t":"2026-10-05T19:45:00Z","v":11596,"vw":57.007035},{"c":56.98,"h":56.98,"l":56.98,"n":15,"o":56.98,"t":"2026-10-05T20:00:00Z","v":20346,"vw":56.98},{"c":57.405,"h":57.405,"l":57.14,"n":15,"o":57.14,"t":"2026-10-06T13:30:00Z","v":724,"vw":57.216209},{"c":57.005,"h":57.16,"l":56.97,"n":61,"o":56.97,"t":"2026-10-06T14:00:00Z","v":2042,"vw":57.057214},{"c":56.8,"h":57.1,"l":56.8,"n":44,"o":57.07,"t":"2026-10-06T14:15:00Z","v":2065,"vw":57.061428},{"c":56.72,"h":56.74,"l":56.72,"n":13,"o":56.74,"t":"2026-10-06T14:30:00Z","v":696,"vw":56.724},{"c":56.78,"h":56.82,"l":56.78,"n":18,"o":56.82,"t":"2026-10-06T15:00:00Z","v":529,"vw":56.8},{"c":57.04,"h":57.04,"l":56.93,"n":38,"o":56.93,"t":"2026-10-06T15:15:00Z","v":1075,"vw":56.977407},{"c":56.98,"h":57.03,"l":56.96,"n":59,"o":57.03,"t":"2026-10-06T15:30:00Z","v":2233,"vw":56.990809},{"c":56.915,"h":56.915,"l":56.87,"n":20,"o":56.88,"t":"2026-10-06T15:45:00Z","v":1063,"vw":56.895758},{"c":56.83,"h":56.89,"l":56.83,"n":43,"o":56.89,"t":"2026-10-06T16:00:00Z","v":751,"vw":56.848576},{"c":56.7875,"h":56.855,"l":56.78,"n":47,"o":56.79,"t":"2026-10-06T16:15:00Z","v":1681,"vw":56.813155},{"c":56.775,"h":56.775,"l":56.775,"n":13,"o":56.775,"t":"2026-10-06T16:30:00Z","v":273,"vw":56.775},{"c":56.68,"h":56.69,"l":56.68,"n":14,"o":56.69,"t":"2026-10-06T16:45:00Z","v":422,"vw":56.685},{"c":56.71,"h":56.72,"l":56.63,"n":25,"o":56.63,"t":"2026-10-06T17:00:00Z","v":858,"vw":56.673636},{"c":56.65,"h":56.69,"l":56.635,"n":18,"o":56.68,"t":"2026-10-06T17:15:00Z","v":505,"vw":56.66375},{"c":56.62,"h":56.62,"l":56.61,"n":10,"o":56.61,"t":"2026-10-06T17:30:00Z","v":421,"vw":56.613759},{"c":56.54,"h":56.56,"l":56.52,"n":46,"o":56.52,"t":"2026-10-06T18:15:00Z","v":1303,"vw":56.534286},{"c":56.55,"h":56.55,"l":56.55,"n":6,"o":56.55,"t":"2026-10-06T18:45:00Z","v":116,"vw":56.55},{"c":56.62,"h":56.63,"l":56.62,"n":28,"o":56.63,"t":"2026-10-06T19:00:00Z","v":886,"vw":56.628333},{"c":56.615,"h":56.7,"l":56.58,"n":32,"o":56.58,"t":"2026-10-06T19:15:00Z","v":611,"vw":56.64125},{"c":56.79,"h":56.79,"l":56.68,"n":120,"o":56.7,"t":"2026-10-06T19:30:00Z","v":4111,"vw":56.716323},{"c":56.76,"h":56.845,"l":56.65,"n":421,"o":56.74,"t":"2026-10-06T19:45:00Z","v":10525,"vw":56.757867},{"c":56.76,"h":56.76,"l":56.76,"n":18,"o":56.76,"t":"2026-10-06T20:00:00Z","v":20917,"vw":56.76},{"c":55.965,"h":56.4396,"l":55.17,"n":53,"o":56.04,"t":"2026-10-07T13:30:00Z","v":5307,"vw":56.085961},{"c":55.75,"h":55.93,"l":55.75,"n":4,"o":55.93,"t":"2026-10-07T13:45:00Z","v":209,"vw":55.84},{"c":55.85,"h":56.055,"l":55.85,"n":49,"o":55.92,"t":"2026-10-07T14:00:00Z","v":2817,"vw":55.917325},{"c":55.75,"h":55.75,"l":55.75,"n":10,"o":55.75,"t":"2026-10-07T14:15:00Z","v":309,"vw":55.75},{"c":55.875,"h":55.9,"l":55.875,"n":20,"o":55.9,"t":"2026-10-07T14:30:00Z","v":775,"vw":55.892284},{"c":55.82,"h":55.82,"l":55.76,"n":50,"o":55.82,"t":"2026-10-07T14:45:00Z","v":2024,"vw":55.810237},{"c":55.765,"h":55.765,"l":55.75,"n":20,"o":55.75,"t":"2026-10-07T15:00:00Z","v":595,"vw":55.7575},{"c":55.69,"h":55.69,"l":55.69,"n":17,"o":55.69,"t":"2026-10-07T15:15:00Z","v":519,"vw":55.69},{"c":55.84,"h":55.84,"l":55.78,"n":34,"o":55.83,"t":"2026-10-07T15:30:00Z","v":1506,"vw":55.818889},{"c":55.875,"h":55.92,"l":55.81,"n":25,"o":55.81,"t":"2026-10-07T15:45:00Z","v":535,"vw":55.868333},{"c":55.98,"h":55.98,"l":55.89,"n":13,"o":55.89,"t":"2026-10-07T16:00:00Z","v":502,"vw":55.949412},{"c":56.01,"h":56.01,"l":55.98,"n":7,"o":55.98,"t":"2026-10-07T16:15:00Z","v":245,"vw":55.995},{"c":56.255,"h":56.3,"l":56.24,"n":40,"o":56.27,"t":"2026-10-07T16:45:00Z","v":1668,"vw":56.281364},{"c":56.51,"h":56.57,"l":56.435,"n":66,"o":56.49,"t":"2026-10-07T17:15:00Z","v":3102,"vw":56.5223},{"c":56.36,"h":56.41,"l":56.36,"n":17,"o":56.41,"t":"2026-10-07T17:30:00Z","v":653,"vw":56.379438},{"c":56.195,"h":56.415,"l":56.195,"n":25,"o":56.385,"t":"2026-10-07T17:45:00Z","v":1024,"vw":56.336912},{"c":56.21,"h":56.23,"l":56.21,"n":19,"o":56.225,"t":"2026-10-07T18:00:00Z","v":819,"vw":56.221667},{"c":56.2,"h":56.2,"l":56.17,"n":10,"o":56.17,"t":"2026-10-07T18:15:00Z","v":475,"vw":56.179231},{"c":56.17,"h":56.24,"l":56.17,"n":43,"o":56.2,"t":"2026-10-07T18:30:00Z","v":1118,"vw":56.198333},{"c":56.09,"h":56.12,"l":56.09,"n":8,"o":56.12,"t":"2026-10-07T19:00:00Z","v":427,"vw":56.106405},{"c":56.085,"h":56.12,"l":56.065,"n":47,"o":56.07,"t":"2026-10-07T19:15:00Z","v":996,"vw":56.087143},{"c":56.115,"h":56.12,"l":56.07,"n":38,"o":56.07,"t":"2026-10-07T19:30:00Z","v":4961,"vw":56.074419},{"c":55.99,"h":56.13,"l":55.97,"n":330,"o":56.06,"t":"2026-10-07T19:45:00Z","v":6135,"vw":56.034737},{"c":55.96,"h":55.96,"l":55.96,"n":20,"o":55.96,"t":"2026-10-07T20:00:00Z","v":15054,"vw":55.96},{"c":55.85,"h":56.07,"l":55.64,"n":145,"o":55.64,"t":"2026-10-08T13:30:00Z","v":3733,"vw":55.811429},{"c":56.195,"h":56.375,"l":56.08,"n":37,"o":56.08,"t":"2026-10-08T13:45:00Z","v":2661,"vw":56.114757},{"c":56.03,"h":56.04,"l":56.03,"n":30,"o":56.04,"t":"2026-10-08T14:00:00Z","v":672,"vw":56.035},{"c":55.82,"h":55.83,"l":55.82,"n":39,"o":55.83,"t":"2026-10-08T14:15:00Z","v":900,"vw":55.826928},{"c":55.845,"h":55.88,"l":55.845,"n":18,"o":55.88,"t":"2026-10-08T14:30:00Z","v":1024,"vw":55.874167},{"c":55.79,"h":55.79,"l":55.79,"n":6,"o":55.79,"t":"2026-10-08T14:45:00Z","v":134,"vw":55.79},{"c":55.62,"h":55.62,"l":55.62,"n":8,"o":55.62,"t":"2026-10-08T15:00:00Z","v":114,"vw":55.62},{"c":55.69,"h":55.69,"l":55.54,"n":73,"o":55.54,"t":"2026-10-08T15:15:00Z","v":2907,"vw":55.631859},{"c":55.73,"h":55.73,"l":55.63,"n":42,"o":55.63,"t":"2026-10-08T15:30:00Z","v":2081,"vw":55.699405},{"c":55.77,"h":55.8498,"l":55.76,"n":52,"o":55.76,"t":"2026-10-08T15:45:00Z","v":1299,"vw":55.794832},{"c":55.84,"h":55.86,"l":55.84,"n":32,"o":55.86,"t":"2026-10-08T16:00:00Z","v":853,"vw":55.855536},{"c":56.05,"h":56.28,"l":56.05,"n":65,"o":56.1025,"t":"2026-10-08T16:15:00Z","v":1570,"vw":56.127917},{"c":56.07,"h":56.07,"l":56.07,"n":7,"o":56.07,"t":"2026-10-08T16:30:00Z","v":147,"vw":56.07},{"c":56.155,"h":56.155,"l":56.02,"n":49,"o":56.02,"t":"2026-10-08T16:45:00Z","v":1624,"vw":56.049813},{"c":56.37,"h":56.37,"l":56.36,"n":28,"o":56.36,"t":"2026-10-08T17:00:00Z","v":685,"vw":56.365},{"c":56.46,"h":56.67,"l":56.44,"n":139,"o":56.46,"t":"2026-10-08T17:15:00Z","v":5953,"vw":56.528845},{"c":56.445,"h":56.445,"l":56.445,"n":24,"o":56.445,"t":"2026-10-08T17:30:00Z","v":528,"vw":56.445},{"c":56.55,"h":56.55,"l":56.46,"n":57,"o":56.46,"t":"2026-10-08T17:45:00Z","v":1888,"vw":56.500867},{"c":56.565,"h":56.565,"l":56.565,"n":2,"o":56.565,"t":"2026-10-08T18:00:00Z","v":200,"vw":56.565},{"c":56.375,"h":56.54,"l":56.35,"n":64,"o":56.54,"t":"2026-10-08T18:15:00Z","v":3496,"vw":56.377638},{"c":56.43,"h":56.43,"l":56.42,"n":11,"o":56.42,"t":"2026-10-08T18:30:00Z","v":432,"vw":56.42375},{"c":56.39,"h":56.4225,"l":56.33,"n":97,"o":56.33,"t":"2026-10-08T18:45:00Z","v":3182,"vw":56.385893},{"c":56.28,"h":56.4,"l":56.28,"n":18,"o":56.4,"t":"2026-10-08T19:00:00Z","v":551,"vw":56.361404},{"c":56.27,"h":56.37,"l":56.27,"n":67,"o":56.29,"t":"2026-10-08T19:15:00Z","v":2481,"vw":56.32551},{"c":56.31,"h":56.31,"l":56.24,"n":111,"o":56.26,"t":"2026-10-08T19:30:00Z","v":2605,"vw":56.288515},{"c":56.34,"h":56.445,"l":56.34,"n":360,"o":56.4,"t":"2026-10-08T19:45:00Z","v":10319,"vw":56.403371},{"c":56.38,"h":56.38,"l":56.38,"n":16,"o":56.38,"t":"2026-10-08T20:00:00Z","v":17680,"vw":56.38},{"c":55.935,"h":56.18,"l":55.935,"n":79,"o":56.13,"t":"2026-10-09T13:30:00Z","v":2743,"vw":56.101147},{"c":55.57,"h":55.83,"l":55.57,"n":41,"o":55.805,"t":"2026-10-09T13:45:00Z","v":1722,"vw":55.75587},{"c":56.4699,"h":56.4699,"l":56.4699,"n":4,"o":56.4699,"t":"2026-10-09T14:00:00Z","v":205,"vw":56.4699},{"c":55.68,"h":55.68,"l":55.68,"n":2,"o":55.68,"t":"2026-10-09T14:30:00Z","v":107,"vw":55.68},{"c":56,"h":56,"l":56,"n":18,"o":56,"t":"2026-10-09T15:00:00Z","v":372,"vw":56},{"c":55.82,"h":55.82,"l":55.82,"n":37,"o":55.82,"t":"2026-10-09T15:15:00Z","v":637,"vw":55.82},{"c":55.71,"h":55.71,"l":55.565,"n":56,"o":55.65,"t":"2026-10-09T15:30:00Z","v":1114,"vw":55.638889},{"c":55.62,"h":55.73,"l":55.55,"n":25,"o":55.73,"t":"2026-10-09T15:45:00Z","v":765,"vw":55.629634},{"c":55.531,"h":55.64,"l":55.531,"n":19,"o":55.64,"t":"2026-10-09T16:00:00Z","v":1301,"vw":55.612041},{"c":55.74,"h":55.78,"l":55.74,"n":32,"o":55.78,"t":"2026-10-09T16:15:00Z","v":540,"vw":55.76},{"c":55.66,"h":55.67,"l":55.66,"n":14,"o":55.67,"t":"2026-10-09T16:30:00Z","v":534,"vw":55.666667},{"c":55.71,"h":55.71,"l":55.71,"n":41,"o":55.71,"t":"2026-10-09T16:45:00Z","v":716,"vw":55.71},{"c":55.66,"h":55.66,"l":55.6,"n":16,"o":55.6,"t":"2026-10-09T17:15:00Z","v":631,"vw":55.623178},{"c":55.69,"h":55.69,"l":55.65,"n":42,"o":55.65,"t":"2026-10-09T17:30:00Z","v":857,"vw":55.68081},{"c":55.67,"h":55.67,"l":55.67,"n":43,"o":55.67,"t":"2026-10-09T17:45:00Z","v":756,"vw":55.67},{"c":55.54,"h":55.59,"l":55.54,"n":16,"o":55.59,"t":"2026-10-09T18:00:00Z","v":673,"vw":55.566},{"c":55.54,"h":55.54,"l":55.49,"n":80,"o":55.5,"t":"2026-10-09T18:15:00Z","v":2666,"vw":55.510803},{"c":55.62,"h":55.63,"l":55.53,"n":79,"o":55.53,"t":"2026-10-09T18:30:00Z","v":2965,"vw":55.589405},{"c":55.78,"h":55.78,"l":55.73,"n":39,"o":55.73,"t":"2026-10-09T18:45:00Z","v":873,"vw":55.7425},{"c":55.635,"h":55.81,"l":55.635,"n":41,"o":55.79,"t":"2026-10-09T19:00:00Z","v":826,"vw":55.737381},{"c":55.5,"h":55.5,"l":55.5,"n":11,"o":55.5,"t":"2026-10-09T19:30:00Z","v":169,"vw":55.5},{"c":55.43,"h":55.715,"l":55.41,"n":551,"o":55.69,"t":"2026-10-09T19:45:00Z","v":12789,"vw":55.52567},{"c":55.49,"h":55.49,"l":55.49,"n":14,"o":55.49,"t":"2026-10-09T20:00:00Z","v":19088,"vw":55.49},{"c":55.62,"h":55.765,"l":55.43,"n":23,"o":55.43,"t":"2026-10-12T13:30:00Z","v":980,"vw":55.627108},{"c":55.83,"h":55.89,"l":55.83,"n":29,"o":55.89,"t":"2026-10-12T14:00:00Z","v":1185,"vw":55.880683},{"c":55.925,"h":55.925,"l":55.68,"n":28,"o":55.68,"t":"2026-10-12T14:30:00Z","v":1441,"vw":55.808333},{"c":56.04,"h":56.04,"l":55.845,"n":21,"o":55.845,"t":"2026-10-12T14:45:00Z","v":903,"vw":55.97},{"c":55.92,"h":55.975,"l":55.92,"n":41,"o":55.975,"t":"2026-10-12T15:00:00Z","v":1360,"vw":55.960474},{"c":55.94,"h":55.94,"l":55.88,"n":10,"o":55.88,"t":"2026-10-12T15:15:00Z","v":346,"vw":55.91},{"c":56.16,"h":56.16,"l":56.12,"n":32,"o":56.12,"t":"2026-10-12T15:30:00Z","v":817,"vw":56.137917},{"c":56.06,"h":56.13,"l":56.06,"n":43,"o":56.13,"t":"2026-10-12T15:45:00Z","v":1627,"vw":56.105552},{"c":56.1,"h":56.12,"l":56.1,"n":27,"o":56.12,"t":"2026-10-12T16:00:00Z","v":700,"vw":56.113258},{"c":56.24,"h":56.24,"l":56.23,"n":43,"o":56.23,"t":"2026-10-12T16:15:00Z","v":1060,"vw":56.236667},{"c":56.245,"h":56.245,"l":56.245,"n":6,"o":56.245,"t":"2026-10-12T16:30:00Z","v":158,"vw":56.245},{"c":56.24,"h":56.24,"l":56.24,"n":15,"o":56.24,"t":"2026-10-12T16:45:00Z","v":306,"vw":56.24},{"c":56.265,"h":56.265,"l":56.23,"n":14,"o":56.23,"t":"2026-10-12T17:00:00Z","v":348,"vw":56.2475},{"c":56.19,"h":56.321,"l":56.19,"n":39,"o":56.265,"t":"2026-10-12T17:15:00Z","v":1681,"vw":56.231887},{"c":56.26,"h":56.26,"l":56.1,"n":12,"o":56.11,"t":"2026-10-12T17:30:00Z","v":623,"vw":56.1825},{"c":56.32,"h":56.35,"l":56.27,"n":63,"o":56.27,"t":"2026-10-12T17:45:00Z","v":1654,"vw":56.31359},{"c":56.35,"h":56.35,"l":56.35,"n":12,"o":56.35,"t":"2026-10-12T18:00:00Z","v":163,"vw":56.35},{"c":56.285,"h":56.34,"l":56.21,"n":44,"o":56.21,"t":"2026-10-12T18:15:00Z","v":2263,"vw":56.307943},{"c":56.3,"h":56.36,"l":56.3,"n":37,"o":56.36,"t":"2026-10-12T18:30:00Z","v":845,"vw":56.322876},{"c":56.23,"h":56.23,"l":56.23,"n":5,"o":56.23,"t":"2026-10-12T18:45:00Z","v":446,"vw":56.23},{"c":56.33,"h":56.33,"l":56.33,"n":8,"o":56.33,"t":"2026-10-12T19:00:00Z","v":219,"vw":56.33},{"c":56.28,"h":56.28,"l":56.23,"n":45,"o":56.23,"t":"2026-10-12T19:15:00Z","v":1697,"vw":56.250909},{"c":56.05,"h":56.29,"l":56.05,"n":47,"o":56.29,"t":"2026-10-12T19:30:00Z","v":1112,"vw":56.196481},{"c":56.07,"h":56.12,"l":55.91,"n":435,"o":56.05,"t":"2026-10-12T19:45:00Z","v":7993,"vw":56.025567},{"c":56.03,"h":56.03,"l":56.03,"n":14,"o":56.03,"t":"2026-10-12T20:00:00Z","v":15017,"vw":56.03},{"c":56.24,"h":56.61,"l":56.24,"n":66,"o":56.37,"t":"2026-10-13T13:30:00Z","v":2386,"vw":56.470443},{"c":56.01,"h":56.19,"l":55.99,"n":84,"o":56.19,"t":"2026-10-13T13:45:00Z","v":3384,"vw":56.071422},{"c":55.8,"h":56.12,"l":55.7025,"n":111,"o":55.88,"t":"2026-10-13T14:00:00Z","v":3982,"vw":55.922688},{"c":55.845,"h":55.845,"l":55.84,"n":5,"o":55.84,"t":"2026-10-13T14:15:00Z","v":203,"vw":55.8425},{"c":55.98,"h":56.17,"l":55.825,"n":71,"o":56.09,"t":"2026-10-13T14:30:00Z","v":4444,"vw":56.005715},{"c":55.81,"h":55.89,"l":55.81,"n":19,"o":55.87,"t":"2026-10-13T14:45:00Z","v":1227,"vw":55.873333},{"c":55.855,"h":55.875,"l":55.855,"n":4,"o":55.875,"t":"2026-10-13T15:00:00Z","v":317,"vw":55.866667},{"c":55.905,"h":55.905,"l":55.855,"n":21,"o":55.855,"t":"2026-10-13T15:15:00Z","v":1501,"vw":55.888856},{"c":55.9,"h":56.008,"l":55.84,"n":70,"o":55.99,"t":"2026-10-13T15:30:00Z","v":2499,"vw":55.9461},{"c":55.54,"h":55.77,"l":55.54,"n":75,"o":55.75,"t":"2026-10-13T15:45:00Z","v":3101,"vw":55.696042},{"c":55.49,"h":55.49,"l":55.49,"n":8,"o":55.49,"t":"2026-10-13T16:00:00Z","v":345,"vw":55.49},{"c":55.425,"h":55.425,"l":55.425,"n":3,"o":55.425,"t":"2026-10-13T16:15:00Z","v":113,"vw":55.425},{"c":55.45,"h":55.45,"l":55.44,"n":11,"o":55.44,"t":"2026-10-13T16:30:00Z","v":418,"vw":55.447407},{"c":55.54,"h":55.55,"l":55.52,"n":33,"o":55.52,"t":"2026-10-13T16:45:00Z","v":680,"vw":55.536667},{"c":55.48,"h":55.49,"l":55.43,"n":37,"o":55.43,"t":"2026-10-13T17:00:00Z","v":1746,"vw":55.476786},{"c":55.62,"h":55.62,"l":55.48,"n":109,"o":55.48,"t":"2026-10-13T17:15:00Z","v":2014,"vw":55.562857},{"c":55.74,"h":55.74,"l":55.665,"n":19,"o":55.665,"t":"2026-10-13T17:30:00Z","v":783,"vw":55.703571},{"c":55.71,"h":55.82,"l":55.65,"n":89,"o":55.77,"t":"2026-10-13T17:45:00Z","v":4069,"vw":55.71546},{"c":55.83,"h":55.83,"l":55.72,"n":62,"o":55.72,"t":"2026-10-13T18:00:00Z","v":2223,"vw":55.809825},{"c":55.83,"h":55.83,"l":55.83,"n":6,"o":55.83,"t":"2026-10-13T18:15:00Z","v":169,"vw":55.83},{"c":55.82,"h":55.87,"l":55.785,"n":43,"o":55.83,"t":"2026-10-13T18:30:00Z","v":1081,"vw":55.829286},{"c":55.7,"h":55.71,"l":55.7,"n":41,"o":55.7,"t":"2026-10-13T18:45:00Z","v":462,"vw":55.70359},{"c":55.745,"h":55.785,"l":55.715,"n":46,"o":55.785,"t":"2026-10-13T19:00:00Z","v":737,"vw":55.763389},{"c":55.79,"h":55.79,"l":55.76,"n":25,"o":55.76,"t":"2026-10-13T19:15:00Z","v":269,"vw":55.775},{"c":55.88,"h":55.92,"l":55.78,"n":94,"o":55.78,"t":"2026-10-13T19:30:00Z","v":2943,"vw":55.864761},{"c":55.8,"h":55.86,"l":55.75,"n":415,"o":55.84,"t":"2026-10-13T19:45:00Z","v":7439,"vw":55.809524},{"c":55.84,"h":55.84,"l":55.84,"n":15,"o":55.84,"t":"2026-10-13T20:00:00Z","v":15541,"vw":55.84},{"c":55.05,"h":55.05,"l":54.795,"n":59,"o":54.97,"t":"2026-10-14T13:30:00Z","v":3207,"vw":54.948668},{"c":55,"h":55.08,"l":54.52,"n":121,"o":54.75,"t":"2026-10-14T13:45:00Z","v":5566,"vw":54.986496},{"c":55.11,"h":55.11,"l":55,"n":21,"o":55.02,"t":"2026-10-14T14:00:00Z","v":769,"vw":55.038269},{"c":55.37,"h":55.37,"l":55.17,"n":52,"o":55.17,"t":"2026-10-14T14:15:00Z","v":2902,"vw":55.316959},{"c":55.85,"h":55.88,"l":55.7,"n":123,"o":55.77,"t":"2026-10-14T14:30:00Z","v":5455,"vw":55.819642},{"c":55.635,"h":55.845,"l":55.4,"n":61,"o":55.76,"t":"2026-10-14T14:45:00Z","v":3934,"vw":55.703896},{"c":55.735,"h":55.77,"l":55.735,"n":52,"o":55.76,"t":"2026-10-14T15:15:00Z","v":1760,"vw":55.757503},{"c":55.84,"h":55.91,"l":55.77,"n":56,"o":55.77,"t":"2026-10-14T15:30:00Z","v":1946,"vw":55.878376},{"c":55.755,"h":55.81,"l":55.755,"n":55,"o":55.81,"t":"2026-10-14T15:45:00Z","v":1075,"vw":55.791841},{"c":55.72,"h":55.72,"l":55.68,"n":72,"o":55.71,"t":"2026-10-14T16:00:00Z","v":1568,"vw":55.700123},{"c":55.7,"h":55.7,"l":55.66,"n":23,"o":55.69,"t":"2026-10-14T16:15:00Z","v":2158,"vw":55.689044},{"c":55.72,"h":55.72,"l":55.72,"n":18,"o":55.72,"t":"2026-10-14T16:30:00Z","v":233,"vw":55.72},{"c":55.57,"h":55.57,"l":55.57,"n":4,"o":55.57,"t":"2026-10-14T16:45:00Z","v":157,"vw":55.57},{"c":55.53,"h":55.53,"l":55.46,"n":39,"o":55.46,"t":"2026-10-14T17:00:00Z","v":1252,"vw":55.512692},{"c":55.59,"h":55.59,"l":55.53,"n":37,"o":55.53,"t":"2026-10-14T17:15:00Z","v":900,"vw":55.57},{"c":55.485,"h":55.59,"l":55.47,"n":57,"o":55.53,"t":"2026-10-14T17:30:00Z","v":2225,"vw":55.520825},{"c":55.485,"h":55.555,"l":55.485,"n":25,"o":55.555,"t":"2026-10-14T17:45:00Z","v":676,"vw":55.53},{"c":55.56,"h":55.6,"l":55.53,"n":65,"o":55.6,"t":"2026-10-14T18:00:00Z","v":1328,"vw":55.55},{"c":55.63,"h":55.63,"l":55.61,"n":35,"o":55.61,"t":"2026-10-14T18:15:00Z","v":998,"vw":55.615},{"c":55.5,"h":55.55,"l":55.5,"n":24,"o":55.55,"t":"2026-10-14T18:30:00Z","v":884,"vw":55.54},{"c":55.395,"h":55.48,"l":55.375,"n":90,"o":55.48,"t":"2026-10-14T18:45:00Z","v":3280,"vw":55.441522},{"c":55.53,"h":55.53,"l":55.375,"n":35,"o":55.38,"t":"2026-10-14T19:00:00Z","v":1719,"vw":55.49166},{"c":55.4,"h":55.48,"l":55.4,"n":39,"o":55.48,"t":"2026-10-14T19:15:00Z","v":1125,"vw":55.428846},{"c":55.35,"h":55.37,"l":55.33,"n":61,"o":55.35,"t":"2026-10-14T19:30:00Z","v":2063,"vw":55.351207},{"c":55.52,"h":55.55,"l":55.325,"n":552,"o":55.345,"t":"2026-10-14T19:45:00Z","v":15692,"vw":55.450344},{"c":55.55,"h":55.55,"l":55.55,"n":24,"o":55.55,"t":"2026-10-14T20:00:00Z","v":17741,"vw":55.55},{"c":55.625,"h":56.02,"l":55.01,"n":88,"o":55.48,"t":"2026-10-15T13:30:00Z","v":4746,"vw":55.483642},{"c":55.62,"h":55.62,"l":55.62,"n":6,"o":55.62,"t":"2026-10-15T13:45:00Z","v":145,"vw":55.62},{"c":56.3,"h":56.3,"l":55.96,"n":129,"o":55.96,"t":"2026-10-15T14:00:00Z","v":4080,"vw":56.128839},{"c":56.18,"h":56.18,"l":56,"n":31,"o":56.15,"t":"2026-10-15T14:15:00Z","v":1090,"vw":56.125},{"c":56.41,"h":56.485,"l":56.25,"n":51,"o":56.25,"t":"2026-10-15T14:30:00Z","v":3722,"vw":56.388169},{"c":56.07,"h":56.07,"l":56.07,"n":28,"o":56.07,"t":"2026-10-15T15:00:00Z","v":415,"vw":56.07},{"c":55.68,"h":55.77,"l":55.68,"n":17,"o":55.77,"t":"2026-10-15T15:15:00Z","v":572,"vw":55.742828},{"c":55.695452,"h":55.74,"l":55.695452,"n":8,"o":55.74,"t":"2026-10-15T15:30:00Z","v":500,"vw":55.705485},{"c":55.7,"h":55.85,"l":55.7,"n":69,"o":55.713152,"t":"2026-10-15T15:45:00Z","v":2709,"vw":55.819048},{"c":55.765,"h":55.84,"l":55.72,"n":46,"o":55.79,"t":"2026-10-15T16:15:00Z","v":2046,"vw":55.820926},{"c":55.79,"h":55.87,"l":55.79,"n":31,"o":55.87,"t":"2026-10-15T16:30:00Z","v":830,"vw":55.847077},{"c":55.78,"h":55.8,"l":55.78,"n":11,"o":55.8,"t":"2026-10-15T16:45:00Z","v":389,"vw":55.79},{"c":55.79,"h":55.825,"l":55.79,"n":39,"o":55.79,"t":"2026-10-15T17:00:00Z","v":1882,"vw":55.813884},{"c":55.76,"h":55.805,"l":55.76,"n":15,"o":55.805,"t":"2026-10-15T17:30:00Z","v":375,"vw":55.780737},{"c":55.615,"h":55.7,"l":55.615,"n":17,"o":55.6401,"t":"2026-10-15T17:45:00Z","v":988,"vw":55.669144},{"c":55.67,"h":55.67,"l":55.58,"n":53,"o":55.61,"t":"2026-10-15T18:00:00Z","v":2436,"vw":55.639742},{"c":55.755,"h":55.77,"l":55.73,"n":85,"o":55.73,"t":"2026-10-15T18:15:00Z","v":1962,"vw":55.742588},{"c":55.67,"h":55.715,"l":55.665,"n":30,"o":55.71,"t":"2026-10-15T18:30:00Z","v":1128,"vw":55.689948},{"c":55.61,"h":55.75,"l":55.61,"n":59,"o":55.75,"t":"2026-10-15T18:45:00Z","v":2809,"vw":55.658832},{"c":55.545,"h":55.545,"l":55.54,"n":6,"o":55.54,"t":"2026-10-15T19:00:00Z","v":436,"vw":55.54125},{"c":55.61,"h":55.64,"l":55.55,"n":62,"o":55.55,"t":"2026-10-15T19:15:00Z","v":1054,"vw":55.601366},{"c":55.61,"h":55.66,"l":55.59,"n":79,"o":55.625,"t":"2026-10-15T19:30:00Z","v":2868,"vw":55.633396},{"c":55.84,"h":55.875,"l":55.66,"n":460,"o":55.66,"t":"2026-10-15T19:45:00Z","v":14251,"vw":55.840424},{"c":55.87,"h":55.87,"l":55.87,"n":13,"o":55.87,"t":"2026-10-15T20:00:00Z","v":21782,"vw":55.87},{"c":56.5,"h":56.5,"l":55.9,"n":20,"o":55.9,"t":"2026-10-16T13:15:00Z","v":853,"vw":56.122989},{"c":56.3,"h":56.56,"l":55.72,"n":266,"o":55.72,"t":"2026-10-16T13:30:00Z","v":5367,"vw":56.089394},{"c":56.5,"h":56.71,"l":56.44,"n":56,"o":56.5,"t":"2026-10-16T13:45:00Z","v":1412,"vw":56.593935},{"c":56.57,"h":56.6,"l":56.07,"n":51,"o":56.555,"t":"2026-10-16T14:00:00Z","v":2715,"vw":56.524643},{"c":56.68,"h":56.9,"l":56.41,"n":93,"o":56.41,"t":"2026-10-16T14:15:00Z","v":3281,"vw":56.748925},{"c":56.64,"h":56.69,"l":56.64,"n":21,"o":56.66,"t":"2026-10-16T14:30:00Z","v":632,"vw":56.666139},{"c":56.6,"h":56.77,"l":56.565,"n":64,"o":56.77,"t":"2026-10-16T14:45:00Z","v":3143,"vw":56.699631},{"c":56.77,"h":56.83,"l":56.68,"n":51,"o":56.68,"t":"2026-10-16T15:00:00Z","v":1574,"vw":56.787024},{"c":56.62,"h":56.76,"l":56.57,"n":47,"o":56.73,"t":"2026-10-16T15:15:00Z","v":1809,"vw":56.718571},{"c":56.545,"h":56.645,"l":56.5,"n":24,"o":56.5,"t":"2026-10-16T15:30:00Z","v":719,"vw":56.538},{"c":56.35,"h":56.37,"l":56.35,"n":21,"o":56.37,"t":"2026-10-16T15:45:00Z","v":1149,"vw":56.356128},{"c":56.23,"h":56.335,"l":56.23,"n":15,"o":56.335,"t":"2026-10-16T16:00:00Z","v":757,"vw":56.245},{"c":56.32,"h":56.32,"l":56.11,"n":39,"o":56.11,"t":"2026-10-16T16:15:00Z","v":1862,"vw":56.266152},{"c":56.26,"h":56.3,"l":56.175,"n":35,"o":56.29,"t":"2026-10-16T16:30:00Z","v":903,"vw":56.255714},{"c":56.12,"h":56.12,"l":55.96,"n":79,"o":56.08,"t":"2026-10-16T17:00:00Z","v":3437,"vw":56.061383},{"c":56.2875,"h":56.2875,"l":56.12,"n":61,"o":56.14,"t":"2026-10-16T17:15:00Z","v":1540,"vw":56.159268},{"c":56.245,"h":56.51,"l":56.11,"n":34,"o":56.51,"t":"2026-10-16T17:30:00Z","v":1730,"vw":56.218373},{"c":56.01,"h":56.195,"l":56.01,"n":28,"o":56.19,"t":"2026-10-16T17:45:00Z","v":849,"vw":56.144808},{"c":56.115,"h":56.115,"l":56.075,"n":11,"o":56.075,"t":"2026-10-16T18:00:00Z","v":625,"vw":56.092621},{"c":56.17,"h":56.26,"l":56.155,"n":48,"o":56.2,"t":"2026-10-16T18:15:00Z","v":1952,"vw":56.233921},{"c":56.205,"h":56.21,"l":56.1301,"n":22,"o":56.1301,"t":"2026-10-16T18:30:00Z","v":933,"vw":56.173841},{"c":56.26,"h":56.26,"l":56.21,"n":58,"o":56.225,"t":"2026-10-16T18:45:00Z","v":1273,"vw":56.234576},{"c":56.155,"h":56.28,"l":56.155,"n":42,"o":56.2,"t":"2026-10-16T19:00:00Z","v":1446,"vw":56.21287},{"c":56.16,"h":56.23,"l":56.16,"n":56,"o":56.2,"t":"2026-10-16T19:15:00Z","v":1785,"vw":56.2},{"c":56.1,"h":56.2,"l":56.065,"n":136,"o":56.17,"t":"2026-10-16T19:30:00Z","v":3514,"vw":56.134702},{"c":56.15,"h":56.27,"l":56.03,"n":574,"o":56.095,"t":"2026-10-16T19:45:00Z","v":18199,"vw":56.156198},{"c":56.12,"h":56.12,"l":56.12,"n":14,"o":56.12,"t":"2026-10-16T20:00:00Z","v":28215,"vw":56.12},{"c":56.25,"h":56.25,"l":55.71,"n":42,"o":56.12,"t":"2026-10-19T13:30:00Z","v":1371,"vw":56.010825},{"c":55.855,"h":56.185,"l":55.855,"n":9,"o":56.18,"t":"2026-10-19T13:45:00Z","v":769,"vw":56.025256},{"c":56.39,"h":56.6,"l":55.855,"n":88,"o":55.855,"t":"2026-10-19T14:00:00Z","v":1303,"vw":56.131342},{"c":56.21,"h":56.645,"l":56.18,"n":97,"o":56.42,"t":"2026-10-19T14:15:00Z","v":4645,"vw":56.39056},{"c":56.105,"h":56.34,"l":56.105,"n":63,"o":56.34,"t":"2026-10-19T14:30:00Z","v":2625,"vw":56.219207},{"c":56.35,"h":56.35,"l":56.21,"n":28,"o":56.21,"t":"2026-10-19T14:45:00Z","v":1322,"vw":56.286341},{"c":56.34,"h":56.35,"l":56.32,"n":102,"o":56.32,"t":"2026-10-19T15:00:00Z","v":3968,"vw":56.333402},{"c":56.17,"h":56.25,"l":56.17,"n":21,"o":56.25,"t":"2026-10-19T15:15:00Z","v":1215,"vw":56.225884},{"c":56.36,"h":56.39,"l":56.31,"n":45,"o":56.31,"t":"2026-10-19T15:30:00Z","v":2593,"vw":56.341692},{"c":56.15,"h":56.15,"l":56.15,"n":12,"o":56.15,"t":"2026-10-19T15:45:00Z","v":261,"vw":56.15},{"c":56.225,"h":56.225,"l":56.07,"n":115,"o":56.14,"t":"2026-10-19T16:00:00Z","v":4137,"vw":56.147122},{"c":56.23,"h":56.23,"l":56.13,"n":93,"o":56.13,"t":"2026-10-19T16:15:00Z","v":4244,"vw":56.180667},{"c":56.17,"h":56.23,"l":56.17,"n":6,"o":56.23,"t":"2026-10-19T16:30:00Z","v":242,"vw":56.197523},{"c":56.055,"h":56.055,"l":56.055,"n":4,"o":56.055,"t":"2026-10-19T17:00:00Z","v":111,"vw":56.055},{"c":56.06,"h":56.06,"l":55.97,"n":30,"o":55.97,"t":"2026-10-19T17:15:00Z","v":1331,"vw":56.05},{"c":56.115,"h":56.12,"l":56.115,"n":16,"o":56.12,"t":"2026-10-19T17:45:00Z","v":333,"vw":56.1175},{"c":56.04,"h":56.085,"l":56.04,"n":19,"o":56.085,"t":"2026-10-19T18:00:00Z","v":688,"vw":56.067456},{"c":56.005,"h":56.1599,"l":56.005,"n":49,"o":56.07,"t":"2026-10-19T18:15:00Z","v":4416,"vw":56.124095},{"c":55.95,"h":56.03,"l":55.95,"n":18,"o":56.03,"t":"2026-10-19T18:30:00Z","v":603,"vw":56.008378},{"c":55.97,"h":55.97,"l":55.5701,"n":122,"o":55.9601,"t":"2026-10-19T18:45:00Z","v":4425,"vw":55.930984},{"c":55.8601,"h":55.925,"l":55.8601,"n":23,"o":55.925,"t":"2026-10-19T19:00:00Z","v":651,"vw":55.874332},{"c":55.84,"h":56.015,"l":55.84,"n":73,"o":55.96,"t":"2026-10-19T19:15:00Z","v":3903,"vw":55.925937},{"c":55.785,"h":55.92,"l":55.785,"n":30,"o":55.92,"t":"2026-10-19T19:30:00Z","v":423,"vw":55.8525},{"c":55.83,"h":55.885,"l":55.71,"n":361,"o":55.79,"t":"2026-10-19T19:45:00Z","v":9925,"vw":55.797446},{"c":55.81,"h":55.81,"l":55.81,"n":14,"o":55.81,"t":"2026-10-19T20:00:00Z","v":15447,"vw":55.81},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-20T11:45:00Z","v":100,"vw":53.01},{"c":57.25,"h":57.25,"l":55.75,"n":69,"o":56.05,"t":"2026-10-20T13:30:00Z","v":3857,"vw":56.48465},{"c":57.31,"h":57.31,"l":56.92,"n":61,"o":56.97,"t":"2026-10-20T13:45:00Z","v":2446,"vw":57.230417},{"c":57.29,"h":57.29,"l":57.29,"n":3,"o":57.29,"t":"2026-10-20T14:00:00Z","v":102,"vw":57.29},{"c":57.25,"h":57.25,"l":57.21,"n":35,"o":57.25,"t":"2026-10-20T14:15:00Z","v":1111,"vw":57.243229},{"c":57.19,"h":57.4,"l":57.15,"n":44,"o":57.4,"t":"2026-10-20T14:30:00Z","v":1044,"vw":57.316364},{"c":57.5,"h":57.62,"l":57.5,"n":51,"o":57.51,"t":"2026-10-20T14:45:00Z","v":2495,"vw":57.524732},{"c":57.15,"h":57.36,"l":57.15,"n":64,"o":57.36,"t":"2026-10-20T15:00:00Z","v":2255,"vw":57.290625},{"c":57.29,"h":57.32,"l":57.01,"n":178,"o":57.16,"t":"2026-10-20T15:30:00Z","v":10672,"vw":57.159368},{"c":57.02,"h":57.12,"l":57.02,"n":55,"o":57.12,"t":"2026-10-20T16:00:00Z","v":2164,"vw":57.081737},{"c":56.8425,"h":56.97,"l":56.805,"n":74,"o":56.88,"t":"2026-10-20T16:15:00Z","v":3174,"vw":56.866804},{"c":56.825,"h":56.84,"l":56.81,"n":16,"o":56.81,"t":"2026-10-20T16:30:00Z","v":715,"vw":56.82},{"c":56.74,"h":56.79,"l":56.74,"n":42,"o":56.74,"t":"2026-10-20T16:45:00Z","v":884,"vw":56.769253},{"c":56.64,"h":56.73,"l":56.64,"n":15,"o":56.73,"t":"2026-10-20T17:00:00Z","v":590,"vw":56.6625},{"c":56.79,"h":56.79,"l":56.64,"n":80,"o":56.64,"t":"2026-10-20T17:15:00Z","v":2373,"vw":56.750488},{"c":56.77,"h":56.8,"l":56.77,"n":22,"o":56.8,"t":"2026-10-20T17:30:00Z","v":629,"vw":56.781053},{"c":56.67,"h":56.68,"l":56.67,"n":33,"o":56.68,"t":"2026-10-20T17:45:00Z","v":760,"vw":56.6725},{"c":56.7,"h":56.7,"l":56.7,"n":13,"o":56.7,"t":"2026-10-20T18:00:00Z","v":488,"vw":56.7},{"c":56.64,"h":56.69,"l":56.64,"n":24,"o":56.69,"t":"2026-10-20T18:15:00Z","v":616,"vw":56.655},{"c":56.73,"h":56.73,"l":56.73,"n":25,"o":56.73,"t":"2026-10-20T18:30:00Z","v":737,"vw":56.73},{"c":56.76,"h":56.76,"l":56.63,"n":49,"o":56.65,"t":"2026-10-20T18:45:00Z","v":1715,"vw":56.672512},{"c":56.78,"h":56.78,"l":56.71,"n":83,"o":56.77,"t":"2026-10-20T19:00:00Z","v":2031,"vw":56.764533},{"c":56.8475,"h":56.87,"l":56.79,"n":49,"o":56.79,"t":"2026-10-20T19:15:00Z","v":737,"vw":56.835833},{"c":56.89,"h":56.91,"l":56.84,"n":94,"o":56.89,"t":"2026-10-20T19:30:00Z","v":2436,"vw":56.883264},{"c":56.84,"h":56.99,"l":56.83,"n":424,"o":56.85,"t":"2026-10-20T19:45:00Z","v":9992,"vw":56.875015},{"c":56.87,"h":56.87,"l":56.87,"n":17,"o":56.87,"t":"2026-10-20T20:00:00Z","v":15273,"vw":56.87},{"c":56.66,"h":57.02,"l":56.505,"n":59,"o":56.97,"t":"2026-10-21T13:30:00Z","v":2013,"vw":56.741411},{"c":57.26,"h":57.26,"l":57.255,"n":18,"o":57.255,"t":"2026-10-21T13:45:00Z","v":228,"vw":57.2575},{"c":56.445,"h":56.475,"l":56.1016,"n":15,"o":56.1016,"t":"2026-10-21T14:00:00Z","v":454,"vw":56.322809},{"c":56.33,"h":56.42,"l":56.32,"n":30,"o":56.42,"t":"2026-10-21T14:15:00Z","v":1162,"vw":56.343334},{"c":56.46,"h":56.51,"l":56.395,"n":54,"o":56.395,"t":"2026-10-21T14:30:00Z","v":2373,"vw":56.466036},{"c":56.47,"h":56.48,"l":56.47,"n":20,"o":56.47,"t":"2026-10-21T14:45:00Z","v":958,"vw":56.472968},{"c":56.37,"h":56.38,"l":56.35,"n":28,"o":56.35,"t":"2026-10-21T15:00:00Z","v":703,"vw":56.3625},{"c":56.53,"h":56.53,"l":56.52,"n":33,"o":56.52,"t":"2026-10-21T15:15:00Z","v":1571,"vw":56.528649},{"c":56.545,"h":56.545,"l":56.545,"n":13,"o":56.545,"t":"2026-10-21T15:30:00Z","v":416,"vw":56.545},{"c":56.48,"h":56.55,"l":56.47,"n":23,"o":56.55,"t":"2026-10-21T15:45:00Z","v":1001,"vw":56.500155},{"c":56.45,"h":56.47,"l":56.45,"n":41,"o":56.47,"t":"2026-10-21T16:00:00Z","v":898,"vw":56.461111},{"c":56.3601,"h":56.45,"l":56.3601,"n":44,"o":56.395,"t":"2026-10-21T16:15:00Z","v":2488,"vw":56.385327},{"c":56.52,"h":56.63,"l":56.3993,"n":96,"o":56.3993,"t":"2026-10-21T16:30:00Z","v":3531,"vw":56.508584},{"c":56.53,"h":56.53,"l":56.53,"n":7,"o":56.53,"t":"2026-10-21T16:45:00Z","v":136,"vw":56.53},{"c":56.705,"h":56.705,"l":56.58,"n":88,"o":56.64,"t":"2026-10-21T17:00:00Z","v":4698,"vw":56.64245},{"c":56.67,"h":56.67,"l":56.67,"n":7,"o":56.67,"t":"2026-10-21T17:15:00Z","v":274,"vw":56.67},{"c":56.48,"h":56.585,"l":56.45,"n":32,"o":56.45,"t":"2026-10-21T17:30:00Z","v":1373,"vw":56.4895},{"c":56.48,"h":56.48,"l":56.47,"n":14,"o":56.47,"t":"2026-10-21T17:45:00Z","v":427,"vw":56.473846},{"c":56.46,"h":56.7101,"l":56.46,"n":31,"o":56.7101,"t":"2026-10-21T18:00:00Z","v":850,"vw":56.665835},{"c":56.43,"h":56.475,"l":56.43,"n":82,"o":56.47,"t":"2026-10-21T18:15:00Z","v":3057,"vw":56.457113},{"c":56.45,"h":56.45,"l":56.45,"n":6,"o":56.45,"t":"2026-10-21T18:30:00Z","v":123,"vw":56.45},{"c":56.26,"h":56.54,"l":56.26,"n":99,"o":56.54,"t":"2026-10-21T18:45:00Z","v":2183,"vw":56.35492},{"c":56.255,"h":56.255,"l":56.11,"n":114,"o":56.23,"t":"2026-10-21T19:00:00Z","v":4905,"vw":56.193412},{"c":56.45,"h":56.47,"l":56.3,"n":191,"o":56.39,"t":"2026-10-21T19:15:00Z","v":6730,"vw":56.377582},{"c":56.4,"h":56.59,"l":56.4,"n":52,"o":56.59,"t":"2026-10-21T19:30:00Z","v":1882,"vw":56.492359},{"c":56.35,"h":56.49,"l":56.35,"n":438,"o":56.48,"t":"2026-10-21T19:45:00Z","v":8187,"vw":56.417163},{"c":56.405,"h":56.405,"l":56.405,"n":12,"o":56.405,"t":"2026-10-21T20:00:00Z","v":18247,"vw":56.405},{"c":56.81,"h":56.81,"l":56.3,"n":39,"o":56.3,"t":"2026-10-22T12:45:00Z","v":1138,"vw":56.350073},{"c":56.2,"h":56.2,"l":56.2,"n":2,"o":56.2,"t":"2026-10-22T13:00:00Z","v":993,"vw":56.2},{"c":57.22,"h":57.22,"l":56.48,"n":22,"o":56.48,"t":"2026-10-22T13:30:00Z","v":714,"vw":56.841782},{"c":57.465,"h":57.5,"l":57.465,"n":18,"o":57.5,"t":"2026-10-22T13:45:00Z","v":277,"vw":57.4825},{"c":57.62,"h":58.035,"l":57.225,"n":177,"o":57.57,"t":"2026-10-22T14:00:00Z","v":7289,"vw":57.564723},{"c":57.43,"h":57.43,"l":57.43,"n":9,"o":57.43,"t":"2026-10-22T14:15:00Z","v":206,"vw":57.43},{"c":57.725,"h":57.725,"l":57.46,"n":22,"o":57.46,"t":"2026-10-22T14:30:00Z","v":860,"vw":57.499611},{"c":57.68,"h":57.72,"l":57.51,"n":28,"o":57.72,"t":"2026-10-22T14:45:00Z","v":517,"vw":57.636667},{"c":57.7325,"h":57.7575,"l":57.62,"n":21,"o":57.62,"t":"2026-10-22T15:00:00Z","v":897,"vw":57.653784},{"c":57.71,"h":57.8,"l":57.71,"n":42,"o":57.8,"t":"2026-10-22T15:15:00Z","v":1426,"vw":57.77375},{"c":57.77,"h":57.82,"l":57.77,"n":28,"o":57.81,"t":"2026-10-22T15:30:00Z","v":1434,"vw":57.809583},{"c":57.72,"h":57.785,"l":57.72,"n":34,"o":57.77,"t":"2026-10-22T15:45:00Z","v":944,"vw":57.765383},{"c":57.79,"h":57.79,"l":57.72,"n":38,"o":57.725,"t":"2026-10-22T16:00:00Z","v":1856,"vw":57.76851},{"c":57.92,"h":57.92,"l":57.75,"n":76,"o":57.87,"t":"2026-10-22T16:15:00Z","v":3417,"vw":57.866102},{"c":57.87,"h":57.87,"l":57.87,"n":17,"o":57.87,"t":"2026-10-22T16:30:00Z","v":712,"vw":57.87},{"c":58,"h":58,"l":57.85,"n":82,"o":57.85,"t":"2026-10-22T16:45:00Z","v":2273,"vw":57.958571},{"c":58.07,"h":58.08,"l":57.92,"n":68,"o":57.92,"t":"2026-10-22T17:15:00Z","v":1839,"vw":58.045419},{"c":58.015,"h":58.015,"l":57.94,"n":33,"o":58,"t":"2026-10-22T17:30:00Z","v":1903,"vw":57.967187},{"c":57.91,"h":57.92,"l":57.91,"n":33,"o":57.92,"t":"2026-10-22T17:45:00Z","v":804,"vw":57.918331},{"c":57.89,"h":57.89,"l":57.89,"n":25,"o":57.89,"t":"2026-10-22T18:00:00Z","v":603,"vw":57.89},{"c":57.88,"h":57.93,"l":57.88,"n":25,"o":57.93,"t":"2026-10-22T18:15:00Z","v":988,"vw":57.922674},{"c":57.76,"h":57.87,"l":57.76,"n":60,"o":57.87,"t":"2026-10-22T18:30:00Z","v":1777,"vw":57.791818},{"c":57.83,"h":57.83,"l":57.805,"n":61,"o":57.81,"t":"2026-10-22T18:45:00Z","v":1967,"vw":57.82027},{"c":57.83,"h":57.885,"l":57.83,"n":79,"o":57.885,"t":"2026-10-22T19:00:00Z","v":1226,"vw":57.85625},{"c":57.74,"h":57.855,"l":57.73,"n":67,"o":57.855,"t":"2026-10-22T19:15:00Z","v":2120,"vw":57.75441},{"c":57.7,"h":57.75,"l":57.68,"n":105,"o":57.69,"t":"2026-10-22T19:30:00Z","v":3201,"vw":57.727815},{"c":57.87,"h":57.87,"l":57.64,"n":457,"o":57.7625,"t":"2026-10-22T19:45:00Z","v":10414,"vw":57.782299},{"c":57.86,"h":57.86,"l":57.86,"n":19,"o":57.86,"t":"2026-10-22T20:00:00Z","v":17693,"vw":57.86},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-22T20:30:00Z","v":200,"vw":57.86},{"c":57.915,"h":57.915,"l":57.37,"n":12,"o":57.37,"t":"2026-10-23T13:30:00Z","v":662,"vw":57.563974},{"c":57.87,"h":57.88,"l":57.77,"n":8,"o":57.85,"t":"2026-10-23T13:45:00Z","v":451,"vw":57.8425},{"c":57.005,"h":57.485,"l":56.94,"n":96,"o":57.485,"t":"2026-10-23T14:15:00Z","v":2932,"vw":57.187655},{"c":57.475,"h":57.475,"l":57.18,"n":112,"o":57.39,"t":"2026-10-23T14:30:00Z","v":2344,"vw":57.307917},{"c":57.47,"h":57.49,"l":57.3,"n":53,"o":57.49,"t":"2026-10-23T14:45:00Z","v":2653,"vw":57.418872},{"c":57.42,"h":57.42,"l":57.42,"n":22,"o":57.42,"t":"2026-10-23T15:00:00Z","v":1128,"vw":57.42},{"c":57.86,"h":57.86,"l":57.55,"n":68,"o":57.55,"t":"2026-10-23T15:15:00Z","v":2792,"vw":57.650488},{"c":57.83,"h":57.975,"l":57.75,"n":52,"o":57.975,"t":"2026-10-23T15:30:00Z","v":1502,"vw":57.80607},{"c":57.85,"h":57.925,"l":57.825,"n":32,"o":57.825,"t":"2026-10-23T15:45:00Z","v":1498,"vw":57.859167},{"c":57.94,"h":57.94,"l":57.895,"n":23,"o":57.91,"t":"2026-10-23T16:00:00Z","v":1070,"vw":57.918125},{"c":57.98,"h":58.025,"l":57.97,"n":61,"o":57.97,"t":"2026-10-23T16:15:00Z","v":3251,"vw":57.991097},{"c":58.05,"h":58.115,"l":57.99,"n":60,"o":58.045,"t":"2026-10-23T16:30:00Z","v":1567,"vw":58.056467},{"c":58.04,"h":58.1,"l":58.04,"n":45,"o":58.095,"t":"2026-10-23T16:45:00Z","v":1274,"vw":58.071217},{"c":58.09,"h":58.09,"l":58.035,"n":52,"o":58.035,"t":"2026-10-23T17:00:00Z","v":1539,"vw":58.065556},{"c":58.1,"h":58.17,"l":58.085,"n":30,"o":58.085,"t":"2026-10-23T17:15:00Z","v":1051,"vw":58.10875},{"c":58.215,"h":58.215,"l":58.095,"n":45,"o":58.095,"t":"2026-10-23T17:30:00Z","v":2115,"vw":58.167188},{"c":58.15,"h":58.22,"l":58.15,"n":23,"o":58.22,"t":"2026-10-23T17:45:00Z","v":753,"vw":58.175},{"c":58.14,"h":58.14,"l":58.14,"n":5,"o":58.14,"t":"2026-10-23T18:00:00Z","v":123,"vw":58.14},{"c":58.145,"h":58.19,"l":58.145,"n":17,"o":58.19,"t":"2026-10-23T18:15:00Z","v":524,"vw":58.1775},{"c":58.1325,"h":58.19,"l":58.12,"n":55,"o":58.12,"t":"2026-10-23T18:30:00Z","v":1426,"vw":58.14425},{"c":58.12,"h":58.14,"l":58.07,"n":80,"o":58.125,"t":"2026-10-23T18:45:00Z","v":2419,"vw":58.110291},{"c":58.01,"h":58.12,"l":58.01,"n":85,"o":58.12,"t":"2026-10-23T19:00:00Z","v":2766,"vw":58.046122},{"c":58.175,"h":58.175,"l":58.035,"n":71,"o":58.035,"t":"2026-10-23T19:15:00Z","v":1762,"vw":58.082051},{"c":58.12,"h":58.225,"l":58.095,"n":165,"o":58.095,"t":"2026-10-23T19:30:00Z","v":4952,"vw":58.170915},{"c":57.84,"h":58.225,"l":57.84,"n":577,"o":58.225,"t":"2026-10-23T19:45:00Z","v":13164,"vw":58.001332},{"c":57.84,"h":57.84,"l":57.84,"n":12,"o":57.84,"t":"2026-10-23T20:00:00Z","v":25133,"vw":57.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.325,"strike":72.42993004462681,"iv":0.8277509126841727,"gamma":0.02134742417983128,"theta":-0.06718520348455348,"vega":0.04482292344343063,"rho":0.007696507114177724,"breakevenPct":27.515439219617598},{"delta":0.25,"premium":1.304565163726956,"strike":65.91303274539118,"iv":0.5968680614116149,"gamma":0.0337185899323708,"theta":-0.055504505413463516,"vega":0.050858550119376955,"rho":0.009830737634448672,"breakevenPct":16.212997768184877},{"delta":0.3,"premium":1.5527080758249245,"strike":63.796628210357504,"iv":0.5467567194212709,"gamma":0.039089658690942705,"theta":-0.0548670661903967,"vega":0.054505204380864196,"rho":0.01181952901554092,"breakevenPct":12.982946552874173},{"delta":0.35,"premium":1.8552164540575924,"strike":62.356112123535276,"iv":0.5281180397392814,"gamma":0.042956460516542824,"theta":-0.05632799315684672,"vega":0.05773194880033846,"rho":0.013779643113740334,"breakevenPct":11.015436683251838},{"delta":0.4,"premium":2.1577248322902607,"strike":60.91559603671305,"iv":0.5094793600572919,"gamma":0.046823262342142936,"theta":-0.05778892012329674,"vega":0.060958693219812725,"rho":0.01573975721193975,"breakevenPct":9.0479268136295},{"delta":0.45,"premium":2.443105621531152,"strike":59.69965928538338,"iv":0.48760523426815733,"gamma":0.05003300469109158,"theta":-0.05729883064486263,"vega":0.06237832754565248,"rho":0.017721912382758297,"breakevenPct":7.439081789271318},{"delta":0.5,"premium":2.6986114753489083,"strike":58.8754468537132,"iv":0.46008765547682845,"gamma":0.05209666574140873,"theta":-0.05340566497582323,"vega":0.060645895496257096,"rho":0.019742512872498813,"breakevenPct":6.45584081788054},{"delta":0.55,"premium":2.9541173291666656,"strike":58.05123442204302,"iv":0.4325700766854995,"gamma":0.05416032679172589,"theta":-0.049512499306783836,"vega":0.05891346344686171,"rho":0.021763113362239333,"breakevenPct":5.472599846489761},{"delta":0.6,"premium":3.209623182984422,"strike":57.22702199037283,"iv":0.40505249789417064,"gamma":0.05622398784204304,"theta":-0.045619333637744446,"vega":0.05718103139746633,"rho":0.023783713851979846,"breakevenPct":4.489358875098983},{"delta":0.65,"premium":3.4651290368021788,"strike":56.40280955870265,"iv":0.37753491910284176,"gamma":0.058287648892360204,"theta":-0.04172616796870505,"vega":0.05544859934807094,"rho":0.02580431434172037,"breakevenPct":3.506117903708203},{"delta":0.7,"premium":3.720634890619935,"strike":55.57859712703247,"iv":0.3500173403115129,"gamma":0.06035130994267736,"theta":-0.03783300229966566,"vega":0.05371616729867556,"rho":0.02782491483146088,"breakevenPct":2.522876932317425},{"delta":0.75,"premium":4.411328413284134,"strike":54.450184501845015,"iv":0.35007549815498157,"gamma":0.05786332103321033,"theta":-0.0351,"vega":0.050443690036900364,"rho":0.02954371887185241,"breakevenPct":1.7661011672357299},{"delta":0.8,"premium":6.127195571955721,"strike":52.60516605166052,"iv":0.41509394833948343,"gamma":0.044652988929889295,"theta":-0.0351,"vega":0.043543321033210326,"rho":0.03055157959867685,"breakevenPct":1.5428105525868439},{"delta":0.85,"premium":7.843062730627305,"strike":50.760147601476014,"iv":0.4801123985239852,"gamma":0.031442656826568285,"theta":-0.0351,"vega":0.036642952029520295,"rho":0.031559440325501294,"breakevenPct":1.319519937937958},{"delta":0.9,"premium":11.030140597539544,"strike":47.41652021089631,"iv":0.592309841827768,"gamma":0.019179613356766254,"theta":-0.0329298769771529,"vega":0.02775465729349736,"rho":0.03142891183134979,"breakevenPct":1.04886031887249}],"put":[{"delta":0.1,"premium":1.3176140830442353,"strike":37.04563321769412,"iv":1.505864327982581,"gamma":0.007712991437224019,"theta":-0.07196311638531619,"vega":0.02796792857183008,"rho":-0.005534873941517945,"breakevenPct":38.22956581146287},{"delta":0.15,"premium":1.3852089529503597,"strike":45.352089529503594,"iv":0.9837675753846487,"gamma":0.01484264097602078,"theta":-0.06391729803951134,"vega":0.037256014726720195,"rho":-0.00787600875533658,"breakevenPct":23.985337869029678},{"delta":0.2,"premium":1.7162567072592205,"strike":48.6625670725922,"iv":0.8635627496121068,"gamma":0.020439050537259543,"theta":-0.06646908006265141,"vega":0.044552300533899546,"rho":-0.010391713399586645,"breakevenPct":18.834179866298445},{"delta":0.25,"premium":1.864025974481198,"strike":51.4025974481198,"iv":0.730164989094235,"gamma":0.028642607393584152,"theta":-0.06266893926911957,"vega":0.050387874778847715,"rho":-0.01280672670224577,"breakevenPct":14.352400633404914},{"delta":0.3,"premium":1.887559488711396,"strike":53.755948871139594,"iv":0.5878243667691261,"gamma":0.0386134251680542,"theta":-0.054563132673682596,"vega":0.05523330226013583,"rho":-0.015153486142484194,"breakevenPct":10.324361372012106},{"delta":0.35,"premium":1.94780393793598,"strike":55.3186929195732,"iv":0.4941343044323887,"gamma":0.04732080492695679,"theta":-0.048201677673825605,"vega":0.05768034437285135,"rho":-0.017502427680524846,"breakevenPct":7.726678800765527},{"delta":0.4,"premium":2.0492187360388137,"strike":55.99479157359209,"iv":0.4550045666460818,"gamma":0.05461127215298846,"theta":-0.04379646714900966,"vega":0.057437660321313026,"rho":-0.019853816383907874,"breakevenPct":6.733103669513699},{"delta":0.45,"premium":2.1506335341416474,"strike":56.67089022761098,"iv":0.415874828859775,"gamma":0.06190173937902011,"theta":-0.03939125662419371,"vega":0.057194976269774704,"rho":-0.0222052050872909,"breakevenPct":5.739528538261872},{"delta":0.5,"premium":2.252048332244481,"strike":57.34698888162987,"iv":0.3767450910734681,"gamma":0.06919220660505176,"theta":-0.03498604609937777,"vega":0.05695229221823638,"rho":-0.024556593790673924,"breakevenPct":4.745953407010045},{"delta":0.55,"premium":2.3534631303473144,"strike":58.02308753564876,"iv":0.33761535328716125,"gamma":0.07648267383108343,"theta":-0.03058083557456182,"vega":0.05670960816669806,"rho":-0.026907982494056952,"breakevenPct":3.7523782757582165},{"delta":0.6,"premium":2.454877928450148,"strike":58.69918618966766,"iv":0.29848561550085445,"gamma":0.08377314105711509,"theta":-0.026175625049745882,"vega":0.05646692411515974,"rho":-0.029259371197439977,"breakevenPct":2.7588031445063903},{"delta":0.65,"premium":2.556292726552982,"strike":59.37528484368654,"iv":0.25935587771454754,"gamma":0.09106360828314675,"theta":-0.021770414524929935,"vega":0.05622424006362141,"rho":-0.031610759900823,"breakevenPct":1.7652280132545624},{"delta":0.7,"premium":2.9461630695443577,"strike":60.303756994404466,"iv":0.23014388489208618,"gamma":0.09646650679456438,"theta":-0.01762709832134293,"vega":0.0554152677857714,"rho":-0.034170442813657,"breakevenPct":0.8345605673137875},{"delta":0.75,"premium":6.843045563549158,"strike":64.30055955235811,"iv":0.3215107913669064,"gamma":0.07892054356514788,"theta":-0.016667865707434053,"vega":0.04772142286171064,"rho":-0.0392625447992897,"breakevenPct":0.6687181375231785},{"delta":0.8,"premium":10.739928057553957,"strike":68.29736211031175,"iv":0.4128776978417267,"gamma":0.061374580335731406,"theta":-0.01570863309352518,"vega":0.04002757793764988,"rho":-0.0443546467849224,"breakevenPct":0.5028757077325697},{"delta":0.85,"premium":14.63681055155875,"strike":72.29416466826538,"iv":0.5042446043165467,"gamma":0.043828617106314964,"theta":-0.014749400479616308,"vega":0.03233373301358913,"rho":-0.04944674877055509,"breakevenPct":0.33703327794196114},{"delta":0.9,"premium":18.53369304556355,"strike":76.29096722621902,"iv":0.5956115107913669,"gamma":0.026282653876898474,"theta":-0.013790167865707435,"vega":0.024639888089528383,"rho":-0.05453885075618779,"breakevenPct":0.17119084815135233}]},"raw":{"call":[{"delta":0.2,"premium":1.325,"strike":72.42993004462681,"iv":0.8277509126841727,"gamma":0.02134742417983128,"theta":-0.06718520348455348,"vega":0.04482292344343063,"rho":0.007696507114177724,"breakevenPct":27.515439219617598},{"delta":0.25,"premium":1.304565163726956,"strike":65.91303274539118,"iv":0.5968680614116149,"gamma":0.0337185899323708,"theta":-0.055504505413463516,"vega":0.050858550119376955,"rho":0.009830737634448672,"breakevenPct":16.212997768184877},{"delta":0.3,"premium":1.5527080758249245,"strike":63.796628210357504,"iv":0.5467567194212709,"gamma":0.039089658690942705,"theta":-0.0548670661903967,"vega":0.054505204380864196,"rho":0.01181952901554092,"breakevenPct":12.982946552874173},{"delta":0.35,"premium":1.8552164540575924,"strike":62.356112123535276,"iv":0.5281180397392814,"gamma":0.042956460516542824,"theta":-0.05632799315684672,"vega":0.05773194880033846,"rho":0.013779643113740334,"breakevenPct":11.015436683251838},{"delta":0.4,"premium":2.1577248322902607,"strike":60.91559603671305,"iv":0.5094793600572919,"gamma":0.046823262342142936,"theta":-0.05778892012329674,"vega":0.060958693219812725,"rho":0.01573975721193975,"breakevenPct":9.0479268136295},{"delta":0.45,"premium":2.443105621531152,"strike":59.69965928538338,"iv":0.48760523426815733,"gamma":0.05003300469109158,"theta":-0.05729883064486263,"vega":0.06237832754565248,"rho":0.017721912382758297,"breakevenPct":7.439081789271318},{"delta":0.5,"premium":2.6986114753489083,"strike":58.8754468537132,"iv":0.46008765547682845,"gamma":0.05209666574140873,"theta":-0.05340566497582323,"vega":0.060645895496257096,"rho":0.019742512872498813,"breakevenPct":6.45584081788054},{"delta":0.55,"premium":2.9541173291666656,"strike":58.05123442204302,"iv":0.4325700766854995,"gamma":0.05416032679172589,"theta":-0.049512499306783836,"vega":0.05891346344686171,"rho":0.021763113362239333,"breakevenPct":5.472599846489761},{"delta":0.6,"premium":3.209623182984422,"strike":57.22702199037283,"iv":0.40505249789417064,"gamma":0.05622398784204304,"theta":-0.045619333637744446,"vega":0.05718103139746633,"rho":0.023783713851979846,"breakevenPct":4.489358875098983},{"delta":0.65,"premium":3.4651290368021788,"strike":56.40280955870265,"iv":0.37753491910284176,"gamma":0.058287648892360204,"theta":-0.04172616796870505,"vega":0.05544859934807094,"rho":0.02580431434172037,"breakevenPct":3.506117903708203},{"delta":0.7,"premium":3.720634890619935,"strike":55.57859712703247,"iv":0.3500173403115129,"gamma":0.06035130994267736,"theta":-0.03783300229966566,"vega":0.05371616729867556,"rho":0.02782491483146088,"breakevenPct":2.522876932317425},{"delta":0.75,"premium":4.411328413284134,"strike":54.450184501845015,"iv":0.35007549815498157,"gamma":0.05786332103321033,"theta":-0.0351,"vega":0.050443690036900364,"rho":0.02954371887185241,"breakevenPct":1.7661011672357299},{"delta":0.8,"premium":6.127195571955721,"strike":52.60516605166052,"iv":0.41509394833948343,"gamma":0.044652988929889295,"theta":-0.0351,"vega":0.043543321033210326,"rho":0.03055157959867685,"breakevenPct":1.5428105525868439},{"delta":0.85,"premium":7.843062730627305,"strike":50.760147601476014,"iv":0.4801123985239852,"gamma":0.031442656826568285,"theta":-0.0351,"vega":0.036642952029520295,"rho":0.031559440325501294,"breakevenPct":1.319519937937958},{"delta":0.9,"premium":11.030140597539544,"strike":47.41652021089631,"iv":0.592309841827768,"gamma":0.019179613356766254,"theta":-0.0329298769771529,"vega":0.02775465729349736,"rho":0.03142891183134979,"breakevenPct":1.04886031887249}],"put":[{"delta":0.1,"premium":1.3176140830442353,"strike":37.04563321769412,"iv":1.505864327982581,"gamma":0.007712991437224019,"theta":-0.07196311638531619,"vega":0.02796792857183008,"rho":-0.005534873941517945,"breakevenPct":38.22956581146287},{"delta":0.15,"premium":1.3852089529503597,"strike":45.352089529503594,"iv":0.9837675753846487,"gamma":0.01484264097602078,"theta":-0.06391729803951134,"vega":0.037256014726720195,"rho":-0.00787600875533658,"breakevenPct":23.985337869029678},{"delta":0.2,"premium":1.7162567072592205,"strike":48.6625670725922,"iv":0.8635627496121068,"gamma":0.020439050537259543,"theta":-0.06646908006265141,"vega":0.044552300533899546,"rho":-0.010391713399586645,"breakevenPct":18.834179866298445},{"delta":0.25,"premium":1.864025974481198,"strike":51.4025974481198,"iv":0.730164989094235,"gamma":0.028642607393584152,"theta":-0.06266893926911957,"vega":0.050387874778847715,"rho":-0.01280672670224577,"breakevenPct":14.352400633404914},{"delta":0.3,"premium":1.887559488711396,"strike":53.755948871139594,"iv":0.5878243667691261,"gamma":0.0386134251680542,"theta":-0.054563132673682596,"vega":0.05523330226013583,"rho":-0.015153486142484194,"breakevenPct":10.324361372012106},{"delta":0.35,"premium":1.94780393793598,"strike":55.3186929195732,"iv":0.4941343044323887,"gamma":0.04732080492695679,"theta":-0.048201677673825605,"vega":0.05768034437285135,"rho":-0.017502427680524846,"breakevenPct":7.726678800765527},{"delta":0.4,"premium":2.0492187360388137,"strike":55.99479157359209,"iv":0.4550045666460818,"gamma":0.05461127215298846,"theta":-0.04379646714900966,"vega":0.057437660321313026,"rho":-0.019853816383907874,"breakevenPct":6.733103669513699},{"delta":0.45,"premium":2.1506335341416474,"strike":56.67089022761098,"iv":0.415874828859775,"gamma":0.06190173937902011,"theta":-0.03939125662419371,"vega":0.057194976269774704,"rho":-0.0222052050872909,"breakevenPct":5.739528538261872},{"delta":0.5,"premium":2.252048332244481,"strike":57.34698888162987,"iv":0.3767450910734681,"gamma":0.06919220660505176,"theta":-0.03498604609937777,"vega":0.05695229221823638,"rho":-0.024556593790673924,"breakevenPct":4.745953407010045},{"delta":0.55,"premium":2.3534631303473144,"strike":58.02308753564876,"iv":0.33761535328716125,"gamma":0.07648267383108343,"theta":-0.03058083557456182,"vega":0.05670960816669806,"rho":-0.026907982494056952,"breakevenPct":3.7523782757582165},{"delta":0.6,"premium":2.454877928450148,"strike":58.69918618966766,"iv":0.29848561550085445,"gamma":0.08377314105711509,"theta":-0.026175625049745882,"vega":0.05646692411515974,"rho":-0.029259371197439977,"breakevenPct":2.7588031445063903},{"delta":0.65,"premium":2.556292726552982,"strike":59.37528484368654,"iv":0.25935587771454754,"gamma":0.09106360828314675,"theta":-0.021770414524929935,"vega":0.05622424006362141,"rho":-0.031610759900823,"breakevenPct":1.7652280132545624},{"delta":0.7,"premium":2.9461630695443577,"strike":60.303756994404466,"iv":0.23014388489208618,"gamma":0.09646650679456438,"theta":-0.01762709832134293,"vega":0.0554152677857714,"rho":-0.034170442813657,"breakevenPct":0.8345605673137875},{"delta":0.75,"premium":6.843045563549158,"strike":64.30055955235811,"iv":0.3215107913669064,"gamma":0.07892054356514788,"theta":-0.016667865707434053,"vega":0.04772142286171064,"rho":-0.0392625447992897,"breakevenPct":0.6687181375231785},{"delta":0.8,"premium":10.739928057553957,"strike":68.29736211031175,"iv":0.4128776978417267,"gamma":0.061374580335731406,"theta":-0.01570863309352518,"vega":0.04002757793764988,"rho":-0.0443546467849224,"breakevenPct":0.5028757077325697},{"delta":0.85,"premium":14.63681055155875,"strike":72.29416466826538,"iv":0.5042446043165467,"gamma":0.043828617106314964,"theta":-0.014749400479616308,"vega":0.03233373301358913,"rho":-0.04944674877055509,"breakevenPct":0.33703327794196114},{"delta":0.9,"premium":18.53369304556355,"strike":76.29096722621902,"iv":0.5956115107913669,"gamma":0.026282653876898474,"theta":-0.013790167865707435,"vega":0.024639888089528383,"rho":-0.05453885075618779,"breakevenPct":0.17119084815135233}]}},"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"}}